date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-07-23,33.25,33.25,32.25,33.0,453100,5.9717234786261,5.9717234786261,5.792122772502,5.92682330209507,2522818.58895886,0.0,1.0
1987-07-24,33.0,33.37,32.5,33.0,163600,5.92682330209507,5.99327556336099,5.83702294903303,5.92682330209507,910909.558935489,0.0,1.0
1987-07-27,33.5,34.0,33.12,33.12,311000,6.01662365515712,6.10642400821917,5.94837538682996,5.94837538682996,1731619.02707174,0.0,1.0
1987-07-28,34.12,34.25,33.87,34.0,349200,6.12797609295406,6.15132418475019,6.08307591642303,6.10642400821917,1944313.06833907,0.0,1.0
1987-07-29,34.75,34.75,33.87,34.25,160100,6.24112453781224,6.24112453781224,6.08307591642303,6.15132418475019,891421.884997382,0.0,1.0
1987-07-30,35.25,35.62,34.62,34.62,245900,6.33092489087428,6.3973771521402,6.2177764460161,6.2177764460161,1369148.29182296,0.0,1.0
1987-07-31,35.87,35.87,34.75,35.37,225300,6.44227732867122,6.44227732867122,6.24112453781224,6.35247697560917,1254449.41093011,0.0,1.0
1987-08-03,35.25,35.87,35.12,35.62,201500,6.33092489087428,6.44227732867122,6.30757679907815,6.3973771521402,1121933.22815098,0.0,1.0
1987-08-04,35.0,35.5,34.62,35.0,393800,6.28602471434326,6.37582506740531,6.2177764460161,6.28602471434326,2192641.71337894,0.0,1.0
1987-08-05,34.75,35.25,34.37,34.5,447700,6.24112453781224,6.33092489087428,6.17287626948508,6.19622436128121,2492751.89202578,0.0,1.0
1987-08-06,35.0,35.12,34.62,35.0,343500,6.28602471434326,6.30757679907815,6.2177764460161,6.28602471434326,1912575.99935416,0.0,1.0
1987-08-07,35.62,35.75,35.0,35.12,255100,6.3973771521402,6.42072524393633,6.28602471434326,6.30757679907815,1420373.03474598,0.0,1.0
1987-08-10,35.87,35.87,35.25,35.5,138700,6.44227732867122,6.44227732867122,6.33092489087428,6.37582506740531,772268.67863296,0.0,1.0
1987-08-11,36.0,38.25,35.75,36.25,374100,6.46562542046735,6.86972700924656,6.42072524393633,6.51052559699838,2082953.9486416,0.0,1.0
1987-08-12,35.62,36.0,35.0,36.0,223200,6.3973771521402,6.46562542046735,6.28602471434326,6.46562542046735,1242756.80656724,0.0,1.0
1987-08-13,35.75,36.0,35.12,35.37,261000,6.42072524393633,6.46562542046735,6.30757679907815,6.35247697560917,1453223.68509879,0.0,1.0
1987-08-14,35.75,36.0,35.0,35.62,212600,6.42072524393633,6.46562542046735,6.28602471434326,6.3973771521402,1183736.99406898,0.0,1.0
1987-08-17,36.12,36.62,35.75,36.0,535900,6.48717750520224,6.57697785826429,6.42072524393633,6.46562542046735,2983841.27526607,0.0,1.0
1987-08-18,35.12,36.0,34.12,35.12,205600,6.33631291205801,6.49508157272461,6.15589397948232,6.33631291205801,1139569.98339824,0.16,1.0
1987-08-19,35.12,35.25,34.25,35.0,143000,6.33631291205801,6.35976737329285,6.17934844071716,6.31466264014892,792599.745262394,0.0,1.0
1987-08-20,35.75,35.87,34.75,35.0,298500,6.44997683958069,6.47162711148977,6.269557907005,6.31466264014892,1654482.68504073,0.0,1.0
1987-08-21,36.12,36.25,35.5,35.62,161600,6.51673184463369,6.54018630586853,6.40487210643677,6.42652237834585,895693.138702119,0.0,1.0
1987-08-24,35.75,36.0,35.37,36.0,127800,6.44997683958069,6.49508157272461,6.38141764520193,6.49508157272461,708351.380731007,0.0,1.0
1987-08-25,35.37,36.12,35.12,35.87,273200,6.38141764520193,6.51673184463369,6.33631291205801,6.47162711148977,1514253.49934046,0.0,1.0
1987-08-26,35.87,35.87,34.62,35.0,279500,6.47162711148977,6.47162711148977,6.24610344577016,6.31466264014892,1549172.2293765,0.0,1.0
1987-08-27,35.12,35.87,35.0,35.87,162400,6.33631291205801,6.47162711148977,6.31466264014892,6.47162711148977,900127.263151139,0.0,1.0
1987-08-28,33.75,35.37,33.5,35.25,307000,6.08913897442932,6.38141764520193,6.0440342412854,6.35976737329285,1701595.25731158,0.0,1.0
1987-08-31,34.0,34.25,33.62,33.75,239300,6.13424370757324,6.17934844071716,6.06568451319448,6.08913897442932,1326357.47581322,0.0,1.0
1987-09-01,34.12,34.75,34.0,34.12,225100,6.15589397948232,6.269557907005,6.13424370757324,6.15589397948232,1247651.76684311,0.0,1.0
1987-09-02,34.75,34.75,33.87,34.12,242700,6.269557907005,6.269557907005,6.1107892463384,6.15589397948232,1345202.50472156,0.0,1.0
1987-09-03,34.62,35.0,34.37,35.0,266000,6.24610344577016,6.31466264014892,6.20099871262624,6.31466264014892,1474346.37929928,0.0,1.0
1987-09-04,34.62,35.0,34.5,34.62,186700,6.24610344577016,6.31466264014892,6.22445317386108,6.24610344577016,1034813.79329013,0.0,1.0
1987-09-08,34.0,34.5,32.37,34.5,274100,6.13424370757324,6.22445317386108,5.84016084747488,6.22445317386108,1519241.88934561,0.0,1.0
1987-09-09,33.25,33.75,33.12,33.75,273200,5.99892950814148,6.08913897442932,5.97547504690664,6.08913897442932,1514253.49934046,0.0,1.0
1987-09-10,33.87,34.12,33.5,33.5,282000,6.1107892463384,6.15589397948232,6.0440342412854,6.0440342412854,1563028.86827969,0.0,1.0
1987-09-11,34.87,34.87,33.75,33.87,435500,6.29120817891409,6.29120817891409,6.08913897442932,6.1107892463384,2413826.49693547,0.0,1.0
1987-09-14,35.0,35.25,34.0,34.75,139800,6.31466264014892,6.35976737329285,6.13424370757324,6.269557907005,774863.247466314,0.0,1.0
1987-09-15,35.12,35.5,34.25,35.25,173900,6.33631291205801,6.40487210643677,6.17934844071716,6.35976737329285,963867.802105807,0.0,1.0
1987-09-16,35.25,35.62,34.75,35.0,138500,6.35976737329285,6.42652237834585,6.269557907005,6.31466264014892,767657.795236655,0.0,1.0
1987-09-17,35.5,35.87,35.25,35.62,231600,6.40487210643677,6.47162711148977,6.35976737329285,6.42652237834585,1283679.0279914,0.0,1.0
1987-09-18,35.37,35.62,35.0,35.25,168700,6.38141764520193,6.42652237834585,6.31466264014892,6.35976737329285,935045.993187175,0.0,1.0
1987-09-21,34.37,35.62,34.37,35.37,134300,6.20099871262624,6.42652237834585,6.20099871262624,6.38141764520193,744378.641879299,0.0,1.0
1987-09-22,36.5,36.5,34.0,34.0,296100,6.58529103901245,6.58529103901245,6.13424370757324,6.13424370757324,1641180.31169367,0.0,1.0
1987-09-23,37.12,37.62,36.25,36.5,426300,6.69715077720937,6.78736024349721,6.54018630586853,6.58529103901245,2362834.06577174,0.0,1.0
1987-09-24,36.25,37.75,36.0,36.87,250500,6.54018630586853,6.81081470473205,6.49508157272461,6.65204604406545,1388435.21809951,0.0,1.0
1987-09-25,35.12,36.0,35.12,36.0,159700,6.33631291205801,6.49508157272461,6.33631291205801,6.49508157272461,885162.093135695,0.0,1.0
1987-09-28,34.75,35.5,34.62,34.87,284600,6.269557907005,6.40487210643677,6.24610344577016,6.29120817891409,1577439.77273901,0.0,1.0
1987-09-29,33.75,35.0,33.37,34.75,265100,6.08913897442932,6.31466264014892,6.02057978005056,6.269557907005,1469357.98929413,0.0,1.0
1987-09-30,34.25,34.5,33.62,33.62,194300,6.17934844071716,6.22445317386108,6.06568451319448,6.06568451319448,1076937.97555583,0.0,1.0
1987-10-01,35.87,36.0,34.25,34.5,288000,6.47162711148977,6.49508157272461,6.17934844071716,6.22445317386108,1596284.80164734,0.0,1.0
1987-10-02,34.75,35.87,34.75,35.87,182700,6.269557907005,6.47162711148977,6.269557907005,6.47162711148977,1012643.17104503,0.0,1.0
1987-10-05,34.25,34.87,34.0,34.87,245500,6.17934844071716,6.29120817891409,6.13424370757324,6.29120817891409,1360721.94029313,0.0,1.0
1987-10-06,34.12,34.12,33.5,34.12,370400,6.15589397948232,6.15589397948232,6.0440342412854,6.15589397948232,2052999.61989644,0.0,1.0
1987-10-07,33.87,34.0,33.25,33.75,248000,6.1107892463384,6.13424370757324,5.99892950814148,6.08913897442932,1374578.57919632,0.0,1.0
1987-10-08,33.87,33.87,33.37,33.87,197200,6.1107892463384,6.1107892463384,6.02057978005056,6.1107892463384,1093011.67668353,0.0,1.0
1987-10-09,33.75,33.87,33.12,33.87,82800,6.08913897442932,6.1107892463384,5.97547504690664,6.1107892463384,458931.880473611,0.0,1.0
1987-10-12,32.12,33.25,31.75,33.25,262000,5.79505611433096,5.99892950814148,5.72830110927795,5.99892950814148,1452175.75705418,0.0,1.0
1987-10-13,32.0,32.0,30.87,32.0,355900,5.77340584242187,5.77340584242187,5.56953244861135,5.77340584242187,1972631.11425795,0.0,1.0
1987-10-14,30.87,31.25,30.25,31.25,281000,5.56953244861135,5.63809164299011,5.45767271041443,5.63809164299011,1557486.21271841,0.0,1.0
1987-10-15,29.5,30.5,29.5,30.37,392800,5.32235851098267,5.50277744355835,5.32235851098267,5.47932298232351,2177155.10446901,0.0,1.0
1987-10-16,29.37,30.37,29.12,29.62,360800,5.29890404974783,5.47932298232351,5.25379931660391,5.34400878289175,1999790.1265082,0.0,1.0
1987-10-19,26.5,28.25,24.0,24.0,707600,4.78110171325561,5.09683484526306,4.33005438181641,4.33005438181641,3921983.07515854,0.0,1.0
1987-10-20,27.25,27.75,25.75,26.25,614600,4.91641591268738,5.00662537897522,4.64578751382385,4.73599698011169,3406516.10795991,0.0,1.0
1987-10-21,28.0,29.0,27.25,27.25,807600,5.05173011211914,5.23214904469482,4.91641591268738,4.91641591268738,4476248.63128608,0.0,1.0
1987-10-22,25.87,27.75,25.12,27.0,677100,4.66743778573293,5.00662537897522,4.53212358630117,4.87131117954346,3752932.08053964,0.0,1.0
1987-10-23,26.62,26.62,25.5,25.62,292900,4.8027519851647,4.8027519851647,4.60068278067993,4.62233305258901,1623443.81389759,0.0,1.0
1987-10-26,23.75,25.87,21.5,25.0,388900,4.28494964867248,4.66743778573293,3.8790070503772,4.51047331439209,2155538.74778004,0.0,1.0
1987-10-27,25.25,25.25,24.25,25.0,251600,4.55557804753601,4.55557804753601,4.37515911496033,4.51047331439209,1394532.13921691,0.0,1.0
1987-10-28,25.5,26.37,25.0,25.25,194300,4.60068278067993,4.75764725202078,4.51047331439209,4.55557804753601,1076937.97555583,0.0,1.0
1987-10-29,26.0,27.75,25.25,25.25,238700,4.69089224696777,5.00662537897522,4.55557804753601,4.55557804753601,1323031.88247646,0.0,1.0
1987-10-30,26.0,28.0,25.62,27.0,357700,4.69089224696777,5.05173011211914,4.62233305258901,4.87131117954346,1982607.89426824,0.0,1.0
1987-11-02,27.0,27.0,25.25,25.37,307300,4.87131117954346,4.87131117954346,4.55557804753601,4.57722831944509,1703258.05397996,0.0,1.0
1987-11-03,27.0,27.0,25.62,26.62,302100,4.87131117954346,4.87131117954346,4.62233305258901,4.8027519851647,1674436.24506132,0.0,1.0
1987-11-04,26.75,27.25,26.0,26.5,220100,4.82620644639954,4.91641591268738,4.69089224696777,4.78110171325561,1219938.48903673,0.0,1.0
1987-11-05,27.12,27.87,26.5,26.5,320500,4.89296145145254,5.0282756508843,4.78110171325561,4.78110171325561,1776421.10738879,0.0,1.0
1987-11-06,26.75,27.87,26.5,27.12,212800,4.82620644639954,5.0282756508843,4.78110171325561,4.89296145145254,1179477.10343942,0.0,1.0
1987-11-09,26.0,26.87,25.87,26.87,201700,4.69089224696777,4.84785671830862,4.66743778573293,4.84785671830862,1117953.62670927,0.0,1.0
1987-11-10,25.0,26.12,25.0,25.5,319400,4.51047331439209,4.71254251887686,4.51047331439209,4.60068278067993,1770324.18627139,0.0,1.0
1987-11-11,25.5,25.87,25.12,25.37,119800,4.60068278067993,4.66743778573293,4.53212358630117,4.57722831944509,664010.136240804,0.0,1.0
1987-11-12,26.12,26.5,25.25,25.25,236100,4.71254251887686,4.78110171325561,4.55557804753601,4.55557804753601,1308620.97801714,0.0,1.0
1987-11-13,26.37,26.75,26.0,26.0,142900,4.75764725202078,4.82620644639954,4.69089224696777,4.69089224696777,792045.479706267,0.0,1.0
1987-11-16,26.37,26.87,25.75,26.87,138000,4.75764725202078,4.84785671830862,4.64578751382385,4.84785671830862,764886.467456017,0.0,1.0
1987-11-17,26.0,26.0,25.25,26.0,325700,4.71975927617988,4.71975927617988,4.58361237398239,4.71975927617988,1794201.67522909,0.16,1.0
1987-11-18,25.87,26.12,25.12,26.12,219000,4.69616047979898,4.74154278053148,4.56001357760149,4.74154278053148,1206417.46047028,0.0,1.0
1987-11-19,25.37,26.0,25.12,25.62,157300,4.60539587833398,4.71975927617988,4.56001357760149,4.65077817906648,866527.244438246,0.0,1.0
1987-11-20,25.25,26.25,24.75,25.5,261200,4.58361237398239,4.76514157691238,4.49284777251739,4.62899467471488,1438886.94372072,0.0,1.0
1987-11-23,25.5,25.75,24.75,25.0,167700,4.62899467471488,4.67437697544738,4.49284777251739,4.53823007324989,923818.301921766,0.0,1.0
1987-11-24,24.5,26.37,24.25,25.5,555500,4.44746547178489,4.78692508126398,4.40208317105239,4.62899467471488,3060113.6953938,0.0,1.0
1987-11-25,24.25,24.62,23.87,24.0,302100,4.40208317105239,4.46924897613649,4.33310207393899,4.35670087031989,1664195.04478572,0.0,1.0
1987-11-27,23.62,23.75,22.87,23.75,187600,4.28771977320649,4.31131856958739,4.151572871009,4.31131856958739,1033442.53691427,0.0,1.0
1987-11-30,22.62,23.12,21.25,23.12,319000,4.1061905702765,4.19695517174149,3.8574955622624,4.19695517174149,1757293.01319644,0.0,1.0
1987-12-01,22.0,23.25,21.87,23.0,169400,3.9936424644599,4.22055396812239,3.970043668079,4.1751716673899,933183.18631811,0.0,1.0
1987-12-02,22.25,22.5,21.87,22.0,142500,4.0390247651924,4.0844070659249,3.970043668079,3.9936424644599,784997.662634774,0.0,1.0
1987-12-03,20.87,22.25,20.25,22.12,338400,3.78851446514901,4.0390247651924,3.67596635933241,4.0154259688115,1864162.87042531,0.0,1.0
1987-12-04,20.5,20.87,20.0,20.25,398800,3.72134866006491,3.78851446514901,3.63058405859991,3.67596635933241,2196891.70427191,0.0,1.0
1987-12-07,21.37,21.37,20.25,20.5,366800,3.879279066614,3.879279066614,3.67596635933241,3.72134866006491,2020611.52739955,0.0,1.0
1987-12-08,24.0,24.0,21.0,21.5,265700,4.35670087031989,4.35670087031989,3.8121132615299,3.9028778629949,1463676.3435934,0.0,1.0
1987-12-09,24.0,24.37,23.0,23.87,440500,4.35670087031989,4.42386667540399,4.1751716673899,4.33310207393899,2426606.80975872,0.0,1.0
1987-12-10,23.75,24.37,22.5,23.0,307600,4.31131856958739,4.42386667540399,4.0844070659249,4.1751716673899,1694493.20018566,0.0,1.0
1987-12-11,23.5,24.0,23.5,23.62,247100,4.26593626885489,4.35670087031989,4.26593626885489,4.28771977320649,1361213.49078634,0.0,1.0
1987-12-14,24.5,24.87,23.62,23.75,194700,4.44746547178489,4.51463127686899,4.28771977320649,4.31131856958739,1072554.70115783,0.0,1.0
1987-12-15,24.0,24.87,23.62,24.5,229500,4.35670087031989,4.51463127686899,4.28771977320649,4.44746547178489,1264259.39350653,0.0,1.0
1987-12-16,24.62,24.62,23.62,24.12,238300,4.46924897613649,4.46924897613649,4.28771977320649,4.37848437467149,1312736.44214643,0.0,1.0
1987-12-17,24.37,24.75,24.0,24.62,220800,4.42386667540399,4.49284777251739,4.35670087031989,4.46924897613649,1216333.22041935,0.0,1.0
1987-12-18,24.75,24.75,24.0,24.0,551900,4.49284777251739,4.49284777251739,4.35670087031989,4.35670087031989,3040282.17549566,0.0,1.0
1987-12-21,24.62,24.87,24.25,24.75,188400,4.46924897613649,4.51463127686899,4.40208317105239,4.49284777251739,1037849.54133608,0.0,1.0
1987-12-22,24.87,24.87,24.0,24.5,319400,4.51463127686899,4.51463127686899,4.35670087031989,4.44746547178489,1759496.51540735,0.0,1.0
1987-12-23,25.37,25.5,24.75,25.0,535200,4.60539587833398,4.62899467471488,4.49284777251739,4.53823007324989,2948285.9581904,0.0,1.0
1987-12-24,24.75,25.62,24.75,25.25,57100,4.49284777251739,4.65077817906648,4.49284777251739,4.58361237398239,314549.940606636,0.0,1.0
1987-12-28,24.5,24.87,24.25,24.87,181200,4.44746547178489,4.51463127686899,4.40208317105239,4.51463127686899,998186.501539797,0.0,1.0
1987-12-29,24.25,24.62,24.12,24.5,212600,4.40208317105239,4.46924897613649,4.37848437467149,4.44746547178489,1171161.42509581,0.0,1.0
1987-12-30,24.75,24.75,24.12,24.25,439000,4.49284777251739,4.49284777251739,4.37848437467149,4.40208317105239,2418343.67646783,0.0,1.0
1987-12-31,24.37,25.0,24.25,24.75,376700,4.42386667540399,4.53823007324989,4.40208317105239,4.49284777251739,2075148.20711943,0.0,1.0
1988-01-04,25.0,25.5,24.37,24.5,218000,4.53823007324989,4.62899467471488,4.42386667540399,4.44746547178489,1200908.70494302,0.0,1.0
1988-01-05,25.25,25.5,24.87,25.0,476400,4.58361237398239,4.62899467471488,4.51463127686899,4.53823007324989,2624371.13318741,0.0,1.0
1988-01-06,25.37,25.37,25.12,25.25,101100,4.60539587833398,4.60539587833398,4.56001357760149,4.58361237398239,556935.183806145,0.0,1.0
1988-01-07,25.37,25.37,24.75,25.12,185600,4.60539587833398,4.60539587833398,4.49284777251739,4.56001357760149,1022425.02585975,0.0,1.0
1988-01-08,24.75,25.5,24.75,25.37,476900,4.49284777251739,4.62899467471488,4.49284777251739,4.60539587833398,2627125.51095104,0.0,1.0
1988-01-11,24.87,25.0,24.25,24.75,211800,4.51463127686899,4.53823007324989,4.40208317105239,4.49284777251739,1166754.420674,0.0,1.0
1988-01-12,25.0,25.0,24.12,24.87,310800,4.53823007324989,4.53823007324989,4.37848437467149,4.51463127686899,1712121.2178729,0.0,1.0
1988-01-13,24.75,25.0,24.5,24.75,207800,4.49284777251739,4.53823007324989,4.44746547178489,4.49284777251739,1144719.39856495,0.0,1.0
1988-01-14,24.37,24.75,24.37,24.62,135700,4.42386667540399,4.49284777251739,4.42386667540399,4.46924897613649,747538.125049395,0.0,1.0
1988-01-15,24.75,25.12,24.62,24.75,194200,4.49284777251739,4.56001357760149,4.46924897613649,4.49284777251739,1069800.3233942,0.0,1.0
1988-01-18,24.5,24.87,24.37,24.75,189200,4.44746547178489,4.51463127686899,4.42386667540399,4.49284777251739,1042256.54575789,0.0,1.0
1988-01-19,24.62,25.37,24.5,24.5,99000,4.46924897613649,4.60539587833398,4.44746547178489,4.44746547178489,545366.797198895,0.0,1.0
1988-01-20,24.5,25.37,24.5,24.75,239600,4.44746547178489,4.60539587833398,4.44746547178489,4.49284777251739,1319897.82433187,0.0,1.0
1988-01-21,24.75,25.0,24.25,24.87,101600,4.49284777251739,4.53823007324989,4.40208317105239,4.51463127686899,559689.561569775,0.0,1.0
1988-01-22,25.12,25.12,24.75,25.0,67500,4.56001357760149,4.56001357760149,4.49284777251739,4.53823007324989,371840.998090156,0.0,1.0
1988-01-25,25.12,25.37,24.87,25.12,102500,4.56001357760149,4.60539587833398,4.51463127686899,4.56001357760149,564647.441544311,0.0,1.0
1988-01-26,24.62,25.12,24.5,25.0,182100,4.46924897613649,4.56001357760149,4.44746547178489,4.53823007324989,1003144.38151433,0.0,1.0
1988-01-27,25.25,25.37,24.5,24.5,240600,4.58361237398239,4.60539587833398,4.44746547178489,4.44746547178489,1325406.57985913,0.0,1.0
1988-01-28,24.75,25.5,24.5,25.25,492100,4.49284777251739,4.62899467471488,4.44746547178489,4.58361237398239,2710858.59496542,0.0,1.0
1988-01-29,25.5,25.5,24.62,25.0,137500,4.62899467471488,4.62899467471488,4.46924897613649,4.53823007324989,757453.884998467,0.0,1.0
1988-02-01,25.12,25.87,24.87,25.75,147900,4.56001357760149,4.69616047979898,4.51463127686899,4.67437697544738,814744.942481986,0.0,1.0
1988-02-02,25.37,25.37,24.62,24.87,154400,4.60539587833398,4.60539587833398,4.46924897613649,4.51463127686899,850551.853409188,0.0,1.0
1988-02-03,25.5,25.87,25.0,25.37,197300,4.62899467471488,4.69616047979898,4.53823007324989,4.60539587833398,1086877.46552871,0.0,1.0
1988-02-04,25.12,25.5,25.0,25.37,316100,4.56001357760149,4.62899467471488,4.53823007324989,4.60539587833398,1741317.62216738,0.0,1.0
1988-02-05,25.12,25.37,25.0,25.12,187600,4.56001357760149,4.60539587833398,4.53823007324989,4.56001357760149,1033442.53691427,0.0,1.0
1988-02-08,24.62,25.0,24.5,25.0,95400,4.46924897613649,4.53823007324989,4.44746547178489,4.53823007324989,525535.277300754,0.0,1.0
1988-02-09,24.87,25.0,24.5,24.62,80900,4.51463127686899,4.53823007324989,4.44746547178489,4.46924897613649,445658.322155461,0.0,1.0
1988-02-10,25.0,25.12,24.62,24.62,217200,4.53823007324989,4.56001357760149,4.46924897613649,4.46924897613649,1196501.70052121,0.0,1.0
1988-02-11,25.0,25.25,24.87,24.87,176100,4.53823007324989,4.58361237398239,4.51463127686899,4.51463127686899,970091.848350762,0.0,1.0
1988-02-12,25.37,25.5,24.87,25.12,98800,4.60539587833398,4.62899467471488,4.51463127686899,4.56001357760149,544265.046093444,0.0,1.0
1988-02-16,25.87,26.25,25.12,25.37,186900,4.72520515226778,4.79461288160144,4.58821621279345,4.63387919261823,1023257.79393504,0.16,1.0
1988-02-17,25.75,26.25,25.5,26.0,200100,4.70328692195189,4.79461288160144,4.65762394212711,4.74894990177667,1095526.40217443,0.0,1.0
1988-02-18,25.62,25.87,25.25,25.5,96400,4.67954217244301,4.72520515226778,4.61196096230234,4.65762394212711,527779.835930109,0.0,1.0
1988-02-19,26.37,26.62,25.25,25.75,135000,4.81653111191733,4.86219409174211,4.61196096230234,4.70328692195189,739110.766084698,0.0,1.0
1988-02-22,27.75,28.0,26.25,26.5,189700,5.06859076055009,5.11425374037487,4.79461288160144,4.84027586142622,1038587.49871309,0.0,1.0
1988-02-23,27.25,27.87,26.75,27.87,286100,4.97726480090054,5.09050899086599,4.88593884125099,5.09050899086599,1566367.3346432,0.0,1.0
1988-02-24,26.25,27.37,26.25,27.25,173900,4.79461288160144,4.99918303121644,4.79461288160144,4.97726480090054,952084.164608362,0.0,1.0
1988-02-25,27.0,27.75,26.62,26.62,227500,4.93160182107577,5.06859076055009,4.86219409174211,4.86219409174211,1245538.5132168,0.0,1.0
1988-02-26,28.0,28.37,27.12,27.25,115900,5.11425374037487,5.18183495051554,4.95352005139166,4.97726480090054,634540.279920122,0.0,1.0
1988-02-29,28.37,28.37,27.75,28.0,295900,5.18183495051554,5.18183495051554,5.06859076055009,5.11425374037487,1620021.30136638,0.0,1.0
1988-03-01,27.75,28.37,27.5,28.37,127300,5.06859076055009,5.18183495051554,5.02292778072532,5.18183495051554,696954.077945052,0.0,1.0
1988-03-02,27.75,28.0,27.5,27.87,93600,5.06859076055009,5.11425374037487,5.02292778072532,5.09050899086599,512450.131152057,0.0,1.0
1988-03-03,27.25,27.62,27.12,27.62,201500,4.97726480090054,5.04484601104121,4.95352005139166,5.04484601104121,1103191.25456346,0.0,1.0
1988-03-04,27.0,27.5,26.62,27.37,167900,4.93160182107577,5.02292778072532,4.86219409174211,4.99918303121644,919234.79722682,0.0,1.0
1988-03-07,26.87,27.0,26.62,26.75,150400,4.90785707156688,4.93160182107577,4.86219409174211,4.88593884125099,823424.14236399,0.0,1.0
1988-03-08,26.75,27.25,26.75,26.87,194700,4.88593884125099,4.97726480090054,4.88593884125099,4.90785707156688,1065961.97153104,0.0,1.0
1988-03-09,27.0,27.0,26.75,26.75,126800,4.93160182107577,4.93160182107577,4.88593884125099,4.88593884125099,694216.630663256,0.0,1.0
1988-03-10,26.5,26.75,26.5,26.75,260000,4.84027586142622,4.88593884125099,4.84027586142622,4.88593884125099,1423472.58653349,0.0,1.0
1988-03-11,26.62,26.62,26.25,26.5,166300,4.86219409174211,4.86219409174211,4.79461288160144,4.84027586142622,910474.965925075,0.0,1.0
1988-03-14,26.37,26.62,26.25,26.37,127000,4.81653111191733,4.86219409174211,4.79461288160144,4.81653111191733,695311.609575975,0.0,1.0
1988-03-15,26.87,26.87,26.37,26.37,66500,4.90785707156688,4.90785707156688,4.81653111191733,4.81653111191733,364080.488478759,0.0,1.0
1988-03-16,27.12,27.37,26.5,26.62,113500,4.95352005139166,4.99918303121644,4.84027586142622,4.86219409174211,621400.532967505,0.0,1.0
1988-03-17,27.25,27.37,27.0,27.25,120000,4.97726480090054,4.99918303121644,4.93160182107577,4.97726480090054,656987.347630843,0.0,1.0
1988-03-18,27.75,27.87,27.37,27.75,225500,5.06859076055009,5.09050899086599,4.99918303121644,5.06859076055009,1234588.72408963,0.0,1.0
1988-03-21,27.0,27.5,27.0,27.5,95300,4.93160182107577,5.02292778072532,4.93160182107577,5.02292778072532,521757.45191016,0.0,1.0
1988-03-22,27.0,27.25,26.87,27.12,56400,4.93160182107577,4.97726480090054,4.90785707156688,4.95352005139166,308784.053386496,0.0,1.0
1988-03-23,27.12,27.37,26.75,26.75,108800,4.95352005139166,4.99918303121644,4.88593884125099,4.88593884125099,595668.52851863,0.0,1.0
1988-03-24,26.5,27.0,26.25,26.87,139900,4.84027586142622,4.93160182107577,4.79461288160144,4.90785707156688,765937.74944629,0.0,1.0
1988-03-25,26.25,26.62,26.12,26.37,153300,4.79461288160144,4.86219409174211,4.77086813209256,4.81653111191733,839301.336598401,0.0,1.0
1988-03-28,26.37,26.5,26.0,26.25,73000,4.81653111191733,4.84027586142622,4.74894990177667,4.79461288160144,399667.303142096,0.0,1.0
1988-03-29,26.37,26.87,26.25,26.37,178100,4.81653111191733,4.90785707156688,4.79461288160144,4.81653111191733,975078.721775442,0.0,1.0
1988-03-30,26.12,26.62,26.12,26.37,182900,4.77086813209256,4.86219409174211,4.77086813209256,4.81653111191733,1001358.21568067,0.0,1.0
1988-03-31,26.25,26.25,26.12,26.25,80000,4.79461288160144,4.79461288160144,4.77086813209256,4.79461288160144,437991.565087228,0.0,1.0
1988-04-04,26.0,26.25,25.87,26.12,126500,4.74894990177667,4.79461288160144,4.72520515226778,4.77086813209256,692574.162294179,0.0,1.0
1988-04-05,26.12,26.25,26.0,26.0,75600,4.77086813209256,4.79461288160144,4.74894990177667,4.74894990177667,413902.02900743,0.0,1.0
1988-04-06,27.37,27.5,26.0,26.0,172200,4.99918303121644,5.02292778072532,4.74894990177667,4.74894990177667,942776.843850258,0.0,1.0
1988-04-07,27.25,27.62,27.0,27.12,127200,4.97726480090054,5.04484601104121,4.93160182107577,4.95352005139166,696406.588488693,0.0,1.0
1988-04-08,27.75,28.12,27.5,27.5,81900,5.06859076055009,5.13617197069076,5.02292778072532,5.02292778072532,448393.86475805,0.0,1.0
1988-04-11,28.0,28.12,27.5,28.0,120400,5.11425374037487,5.13617197069076,5.02292778072532,5.11425374037487,659177.305456278,0.0,1.0
1988-04-12,27.37,27.75,27.12,27.75,68900,4.99918303121644,5.06859076055009,4.95352005139166,5.06859076055009,377220.235431375,0.0,1.0
1988-04-13,27.25,27.37,27.0,27.37,109800,4.97726480090054,4.99918303121644,4.93160182107577,4.99918303121644,601143.423082221,0.0,1.0
1988-04-14,26.0,27.25,26.0,26.87,136700,4.74894990177667,4.97726480090054,4.74894990177667,4.90785707156688,748418.0868428,0.0,1.0
1988-04-15,25.75,26.12,25.62,26.0,180100,4.70328692195189,4.77086813209256,4.67954217244301,4.74894990177667,986028.510902622,0.0,1.0
1988-04-18,25.87,26.0,25.62,25.87,59900,4.72520515226778,4.74894990177667,4.67954217244301,4.72520515226778,327946.184359062,0.0,1.0
1988-04-19,26.0,26.37,25.87,25.87,121000,4.74894990177667,4.81653111191733,4.72520515226778,4.72520515226778,662462.242194432,0.0,1.0
1988-04-20,25.62,26.0,25.5,26.0,269700,4.67954217244301,4.74894990177667,4.65762394212711,4.74894990177667,1476579.06380032,0.0,1.0
1988-04-21,25.0,25.75,24.5,25.62,137500,4.56629798247756,4.70328692195189,4.47497202282801,4.67954217244301,752798.002493674,0.0,1.0
1988-04-22,25.62,25.87,24.87,25.25,75600,4.67954217244301,4.72520515226778,4.54255323296868,4.61196096230234,413902.02900743,0.0,1.0
1988-04-25,24.75,25.87,24.75,25.62,258700,4.52063500265279,4.72520515226778,4.52063500265279,4.67954217244301,1416355.22360082,0.0,1.0
1988-04-26,23.87,24.5,23.25,23.5,574900,4.35990131366958,4.47497202282801,4.24665712370413,4.29232010352891,3147516.88460809,0.0,1.0
1988-04-27,23.75,24.12,23.62,23.87,498900,4.33798308335368,4.40556429349435,4.3142383338448,4.35990131366958,2731424.89777523,0.0,1.0
1988-04-28,23.5,23.87,23.5,23.62,299500,4.29232010352891,4.35990131366958,4.29232010352891,4.3142383338448,1639730.92179531,0.0,1.0
1988-04-29,23.62,23.75,23.5,23.5,225100,4.3142383338448,4.33798308335368,4.29232010352891,4.29232010352891,1232398.76626419,0.0,1.0
1988-05-02,23.37,23.62,23.25,23.37,260100,4.26857535402003,4.3142383338448,4.24665712370413,4.26857535402003,1424020.07598985,0.0,1.0
1988-05-03,22.87,23.5,22.75,23.5,221200,4.17724939437047,4.29232010352891,4.15533116405458,4.29232010352891,1211046.67746619,0.0,1.0
1988-05-04,22.25,23.0,22.12,23.0,217700,4.06400520440503,4.20099414387936,4.04026045489615,4.20099414387936,1191884.54649362,0.0,1.0
1988-05-05,22.12,22.5,22.0,22.37,479200,4.04026045489615,4.10966818422981,4.01834222458026,4.08592343472092,2623569.4748725,0.0,1.0
1988-05-06,22.25,22.37,22.12,22.12,267400,4.06400520440503,4.08592343472092,4.04026045489615,4.04026045489615,1463986.80630406,0.0,1.0
1988-05-09,22.37,22.5,22.12,22.25,133900,4.08592343472092,4.10966818422981,4.04026045489615,4.06400520440503,733088.382064749,0.0,1.0
1988-05-10,22.75,23.0,22.5,22.5,272600,4.15533116405458,4.20099414387936,4.10966818422981,4.10966818422981,1492456.25803473,0.0,1.0
1988-05-11,22.12,22.87,22.0,22.75,510800,4.04026045489615,4.17724939437047,4.01834222458026,4.15533116405458,2796576.14308195,0.0,1.0
1988-05-12,21.87,22.12,21.62,22.0,561700,3.99459747507137,4.04026045489615,3.9489344952466,4.01834222458026,3075248.2763687,0.0,1.0
1988-05-13,22.5,22.75,21.87,22.0,224200,4.10966818422981,4.15533116405458,3.99459747507137,4.01834222458026,1227471.36115696,0.0,1.0
1988-05-16,22.87,23.0,22.37,22.75,231500,4.17724939437047,4.20099414387936,4.08592343472092,4.15533116405458,1267438.09147117,0.0,1.0
1988-05-17,22.5,22.87,22.37,22.62,225600,4.13889249131766,4.20695427895266,4.11497889025672,4.16096658460469,1226415.03992871,0.16,1.0
1988-05-18,21.5,22.75,21.5,22.62,589300,3.95494171392577,4.18488018566564,3.95494171392577,4.16096658460469,3203574.39286343,0.0,1.0
1988-05-19,21.37,21.62,21.12,21.62,654600,3.93102811286482,3.97701580721279,3.88504041851685,3.97701580721279,3558560.66106975,0.0,1.0
1988-05-20,21.5,21.62,21.0,21.5,408000,3.95494171392577,3.97701580721279,3.86296632522982,3.95494171392577,2217984.64667958,0.0,1.0
1988-05-23,21.0,21.5,21.0,21.5,181600,3.86296632522982,3.95494171392577,3.86296632522982,3.95494171392577,987220.61724758,0.0,1.0
1988-05-24,21.25,21.37,21.0,21.0,255000,3.90895401957779,3.93102811286482,3.86296632522982,3.86296632522982,1386240.40417474,0.0,1.0
1988-05-25,21.5,21.62,21.12,21.25,290000,3.95494171392577,3.97701580721279,3.88504041851685,3.90895401957779,1576508.69494382,0.0,1.0
1988-05-26,21.25,21.37,21.12,21.12,253100,3.90895401957779,3.93102811286482,3.88504041851685,3.88504041851685,1375911.55410442,0.0,1.0
1988-05-27,21.37,21.62,21.12,21.25,250700,3.93102811286482,3.97701580721279,3.88504041851685,3.90895401957779,1362864.58559454,0.0,1.0
1988-05-31,22.62,22.62,21.25,21.5,403100,4.16096658460469,4.16096658460469,3.90895401957779,3.95494171392577,2191347.08597192,0.0,1.0
1988-06-01,23.12,23.37,22.62,22.62,292800,4.25294197330064,4.29892966764861,4.16096658460469,4.16096658460469,1591730.15820535,0.0,1.0
1988-06-02,23.12,23.37,22.87,23.37,401100,4.25294197330064,4.29892966764861,4.20695427895266,4.29892966764861,2180474.61221368,0.0,1.0
1988-06-03,23.0,23.5,22.87,22.87,211300,4.23086788001361,4.32284326870956,4.20695427895266,4.20695427895266,1148676.85255734,0.0,1.0
1988-06-06,23.5,23.62,22.75,23.0,122500,4.32284326870956,4.34491736199659,4.18488018566564,4.23086788001361,665939.017691787,0.0,1.0
1988-06-07,23.75,24.12,23.37,23.5,609100,4.36883096305753,4.43689275069253,4.29892966764861,4.32284326870956,3311211.88306994,0.0,1.0
1988-06-08,24.0,24.12,23.62,23.75,261400,4.41481865740551,4.43689275069253,4.34491736199659,4.36883096305753,1421032.32020109,0.0,1.0
1988-06-09,23.75,23.87,23.5,23.87,164300,4.36883096305753,4.39090505634456,4.32284326870956,4.39090505634456,893173.719238864,0.0,1.0
1988-06-10,24.0,24.12,23.62,23.75,268600,4.41481865740551,4.43689275069253,4.34491736199659,4.36883096305753,1460173.22573073,0.0,1.0
1988-06-13,24.0,24.12,23.75,23.87,763300,4.41481865740551,4.43689275069253,4.36883096305753,4.39090505634456,4149479.60982972,0.0,1.0
1988-06-14,23.75,24.37,23.5,24.12,270000,4.36883096305753,4.48288044504051,4.32284326870956,4.43689275069253,1467783.95736149,0.0,1.0
1988-06-15,23.62,23.87,23.25,23.5,283800,4.34491736199659,4.39090505634456,4.27685557436158,4.32284326870956,1542804.0262933,0.0,1.0
1988-06-16,23.5,24.0,23.12,23.62,687500,4.32284326870956,4.41481865740551,4.25294197330064,4.34491736199659,3737412.85439268,0.0,1.0
1988-06-17,23.62,23.75,23.5,23.5,293800,4.34491736199659,4.36883096305753,4.32284326870956,4.32284326870956,1597166.39508447,0.0,1.0
1988-06-20,23.62,23.75,23.37,23.5,114000,4.34491736199659,4.36883096305753,4.29892966764861,4.32284326870956,619731.004219296,0.0,1.0
1988-06-21,24.12,24.12,23.37,23.5,332800,4.43689275069253,4.43689275069253,4.29892966764861,4.32284326870956,1809179.63337002,0.0,1.0
1988-06-22,24.12,24.62,23.75,24.5,210500,4.43689275069253,4.52886813938848,4.36883096305753,4.50679404610146,1144327.86305405,0.0,1.0
1988-06-23,23.87,24.25,23.5,24.12,236300,4.39090505634456,4.46080635175348,4.32284326870956,4.43689275069253,1284582.77453526,0.0,1.0
1988-06-24,24.25,24.25,23.62,23.62,175900,4.46080635175348,4.46080635175348,4.34491736199659,4.34491736199659,956234.067036616,0.0,1.0
1988-06-27,23.62,24.25,23.62,24.25,215800,4.34491736199659,4.46080635175348,4.34491736199659,4.46080635175348,1173139.91851337,0.0,1.0
1988-06-28,24.0,24.12,23.62,23.87,206500,4.41481865740551,4.43689275069253,4.34491736199659,4.39090505634456,1122582.91553758,0.0,1.0
1988-06-29,23.75,24.25,23.62,24.12,111600,4.36883096305753,4.46080635175348,4.34491736199659,4.43689275069253,606684.035709417,0.0,1.0
1988-06-30,24.12,24.12,23.75,23.75,166200,4.43689275069253,4.43689275069253,4.36883096305753,4.36883096305753,903502.569309186,0.0,1.0
1988-07-01,23.87,24.12,23.75,24.12,177700,4.39090505634456,4.43689275069253,4.36883096305753,4.43689275069253,966019.293419026,0.0,1.0
1988-07-05,24.12,24.12,23.87,24.12,248700,4.43689275069253,4.43689275069253,4.39090505634456,4.43689275069253,1351992.11183631,0.0,1.0
1988-07-06,22.87,24.12,22.37,24.12,505800,4.20695427895266,4.43689275069253,4.11497889025672,4.43689275069253,2749648.6134572,0.0,1.0
1988-07-07,22.75,23.0,22.5,22.87,290400,4.18488018566564,4.23086788001361,4.13889249131766,4.20695427895266,1578683.18969547,0.0,1.0
1988-07-08,22.37,22.62,22.12,22.5,551900,4.11497889025672,4.16096658460469,4.06899119590874,4.13889249131766,3000259.13358447,0.0,1.0
1988-07-11,22.62,23.0,22.37,22.5,255100,4.16096658460469,4.23086788001361,4.11497889025672,4.13889249131766,1386784.02786265,0.0,1.0
1988-07-12,22.37,22.87,22.25,22.75,201300,4.11497889025672,4.20695427895266,4.09290479696969,4.18488018566564,1094314.48376618,0.0,1.0
1988-07-13,24.0,24.0,22.87,22.87,513400,4.41481865740551,4.41481865740551,4.20695427895266,4.20695427895266,2790964.01373848,0.0,1.0
1988-07-14,23.5,23.87,23.25,23.75,220800,4.32284326870956,4.39090505634456,4.27685557436158,4.36883096305753,1200321.10290895,0.0,1.0
1988-07-15,24.0,24.0,23.5,23.5,135000,4.41481865740551,4.41481865740551,4.32284326870956,4.32284326870956,733891.978680745,0.0,1.0
1988-07-18,23.5,24.0,23.25,24.0,88500,4.32284326870956,4.41481865740551,4.27685557436158,4.41481865740551,481106.963801822,0.0,1.0
1988-07-19,22.87,23.62,22.62,23.5,587800,4.20695427895266,4.34491736199659,4.16096658460469,4.32284326870956,3195420.03754476,0.0,1.0
1988-07-20,22.75,23.25,22.62,23.25,194800,4.18488018566564,4.27685557436158,4.16096658460469,4.27685557436158,1058978.94405192,0.0,1.0
1988-07-21,22.5,22.75,22.37,22.75,310900,4.13889249131766,4.18488018566564,4.11497889025672,4.18488018566564,1690126.04571736,0.0,1.0
1988-07-22,22.37,22.5,22.12,22.37,337500,4.11497889025672,4.13889249131766,4.06899119590874,4.11497889025672,1834729.94670186,0.0,1.0
1988-07-25,22.62,23.25,22.37,22.5,162400,4.16096658460469,4.27685557436158,4.11497889025672,4.13889249131766,882844.869168541,0.0,1.0
1988-07-26,23.0,23.0,22.5,22.62,316000,4.23086788001361,4.23086788001361,4.13889249131766,4.16096658460469,1717850.85380086,0.0,1.0
1988-07-27,22.62,23.12,22.62,23.0,117600,4.16096658460469,4.25294197330064,4.16096658460469,4.23086788001361,639301.456984116,0.0,1.0
1988-07-28,23.0,23.25,22.5,22.87,155400,4.23086788001361,4.27685557436158,4.13889249131766,4.20695427895266,844791.211014725,0.0,1.0
1988-07-29,24.0,24.0,23.25,23.25,157300,4.41481865740551,4.41481865740551,4.27685557436158,4.27685557436158,855120.061085046,0.0,1.0
1988-08-01,24.0,24.0,23.62,24.0,135900,4.41481865740551,4.41481865740551,4.34491736199659,4.41481865740551,738784.59187195,0.0,1.0
1988-08-02,24.12,24.12,23.75,23.87,338900,4.43689275069253,4.43689275069253,4.36883096305753,4.39090505634456,1842340.67833263,0.0,1.0
1988-08-03,24.0,24.25,23.87,24.0,307100,4.41481865740551,4.46080635175348,4.39090505634456,4.41481865740551,1669468.34557672,0.0,1.0
1988-08-04,24.0,24.25,23.87,24.0,209700,4.41481865740551,4.46080635175348,4.39090505634456,4.41481865740551,1139978.87355076,0.0,1.0
1988-08-05,24.25,24.25,24.0,24.12,95600,4.46080635175348,4.46080635175348,4.41481865740551,4.43689275069253,519704.24564355,0.0,1.0
1988-08-08,24.12,24.5,24.0,24.12,88400,4.43689275069253,4.50679404610146,4.41481865740551,4.43689275069253,480563.340113911,0.0,1.0
1988-08-09,24.0,24.25,23.87,24.25,144800,4.41481865740551,4.46080635175348,4.39090505634456,4.46080635175348,787167.100096088,0.0,1.0
1988-08-10,23.75,24.0,23.62,23.87,184100,4.36883096305753,4.41481865740551,4.34491736199659,4.39090505634456,1000811.20944537,0.0,1.0
1988-08-11,23.75,23.87,23.62,23.62,60400,4.36883096305753,4.39090505634456,4.34491736199659,4.34491736199659,328348.707498645,0.0,1.0
1988-08-12,23.75,23.75,23.5,23.62,65200,4.36883096305753,4.36883096305753,4.32284326870956,4.34491736199659,354442.644518405,0.0,1.0
1988-08-15,23.62,24.0,23.5,23.75,43500,4.34491736199659,4.41481865740551,4.32284326870956,4.36883096305753,236476.304241573,0.0,1.0
1988-08-16,23.87,24.25,23.12,23.37,101300,4.4240161962751,4.49444460660541,4.2850127548337,4.33134723531417,546569.201540427,0.18,1.0
1988-08-17,24.0,24.37,23.62,23.62,98500,4.44811012612494,4.51668515723604,4.37768171579463,4.37768171579463,531461.66191246,0.0,1.0
1988-08-18,24.0,24.25,24.0,24.0,90600,4.44811012612494,4.49444460660541,4.44811012612494,4.44811012612494,488836.81796212,0.0,1.0
1988-08-19,24.12,24.12,23.87,24.12,78200,4.47035067675557,4.47035067675557,4.4240161962751,4.47035067675557,421931.999609688,0.0,1.0
1988-08-22,24.0,24.12,23.75,24.0,71500,4.44811012612494,4.47035067675557,4.40177564564448,4.44811012612494,385781.815499907,0.0,1.0
1988-08-23,23.75,24.0,23.62,23.75,144300,4.40177564564448,4.44811012612494,4.37768171579463,4.40177564564448,778577.845827084,0.0,1.0
1988-08-24,24.25,24.37,23.62,23.62,125800,4.49444460660541,4.51668515723604,4.37768171579463,4.37768171579463,678760.173285151,0.0,1.0
1988-08-25,24.0,24.25,24.0,24.0,119400,4.44811012612494,4.49444460660541,4.44811012612494,4.44811012612494,644228.654135509,0.0,1.0
1988-08-26,24.0,24.12,23.87,23.87,35200,4.44811012612494,4.47035067675557,4.4240161962751,4.4240161962751,189923.355323031,0.0,1.0
1988-08-29,23.87,24.25,23.87,24.12,47400,4.4240161962751,4.49444460660541,4.4240161962751,4.47035067675557,255749.063702036,0.0,1.0
1988-08-30,24.0,24.12,23.87,24.0,83600,4.44811012612494,4.47035067675557,4.4240161962751,4.44811012612494,451067.968892199,0.0,1.0
1988-08-31,23.75,24.25,23.75,24.12,371100,4.40177564564448,4.49444460660541,4.40177564564448,4.47035067675557,2002288.55569252,0.0,1.0
1988-09-01,23.62,24.0,23.25,23.87,95300,4.37768171579463,4.44811012612494,4.30910668468354,4.4240161962751,514195.902337638,0.0,1.0
1988-09-02,24.12,24.12,23.75,23.87,265000,4.47035067675557,4.47035067675557,4.40177564564448,4.4240161962751,1429820.71478986,0.0,1.0
1988-09-06,24.75,25.25,24.25,24.37,280300,4.58711356756635,4.67978252852729,4.49444460660541,4.51668515723604,1512372.62775698,0.0,1.0
1988-09-07,25.0,25.0,24.5,24.87,138200,4.63344804804682,4.63344804804682,4.54077908708588,4.60935411819697,745664.991637581,0.0,1.0
1988-09-08,24.75,25.12,24.5,25.12,444100,4.58711356756635,4.65568859867744,4.54077908708588,4.65568859867744,2396163.69599313,0.0,1.0
1988-09-09,24.5,24.62,24.25,24.62,152800,4.54077908708588,4.56301963771651,4.49444460660541,4.56301963771651,824440.019697703,0.0,1.0
1988-09-12,23.75,24.37,23.62,24.25,168700,4.40177564564448,4.51668515723604,4.37768171579463,4.49444460660541,910229.262585094,0.0,1.0
1988-09-13,24.5,24.5,23.62,23.62,190200,4.54077908708588,4.54077908708588,4.37768171579463,4.37768171579463,1026233.58472842,0.0,1.0
1988-09-14,24.62,24.62,24.0,24.25,302600,4.56301963771651,4.56301963771651,4.44811012612494,4.49444460660541,1632693.38979401,0.0,1.0
1988-09-15,24.62,25.25,24.25,24.37,159200,4.56301963771651,4.67978252852729,4.49444460660541,4.51668515723604,858971.538847344,0.0,1.0
1988-09-16,25.12,25.12,24.5,24.62,226000,4.65568859867744,4.65568859867744,4.54077908708588,4.56301963771651,1219394.26997173,0.0,1.0
1988-09-19,24.87,25.0,24.75,24.87,107600,4.60935411819697,4.63344804804682,4.58711356756635,4.60935411819697,580561.165703356,0.0,1.0
1988-09-20,24.75,24.87,24.5,24.75,138200,4.58711356756635,4.60935411819697,4.54077908708588,4.58711356756635,745664.991637582,0.0,1.0
1988-09-21,24.87,24.87,24.62,24.75,67500,4.60935411819697,4.60935411819697,4.56301963771651,4.58711356756635,364199.616031381,0.0,1.0
1988-09-22,24.75,24.87,24.5,24.75,289100,4.58711356756635,4.60935411819697,4.54077908708588,4.58711356756635,1559853.46658773,0.0,1.0
1988-09-23,25.0,25.0,24.25,24.62,92500,4.63344804804682,4.63344804804682,4.49444460660541,4.56301963771651,499088.362709669,0.0,1.0
1988-09-26,24.62,24.87,24.62,24.75,44400,4.56301963771651,4.60935411819697,4.56301963771651,4.58711356756635,239562.414100641,0.0,1.0
1988-09-27,25.0,25.25,24.62,24.87,110900,4.63344804804682,4.67978252852729,4.56301963771651,4.60935411819697,598366.48026489,0.0,1.0
1988-09-28,25.37,25.37,25.0,25.12,133000,4.70202307915791,4.70202307915791,4.63344804804682,4.65568859867744,717608.132328498,0.0,1.0
1988-09-29,25.87,26.0,25.25,25.25,242900,4.79469204011885,4.81878596996869,4.67978252852729,4.67978252852729,1310579.06272626,0.0,1.0
1988-09-30,25.62,26.25,25.62,25.87,202100,4.74835755963838,4.86512045044916,4.74835755963838,4.79469204011885,1090440.62814729,0.0,1.0
1988-10-03,26.12,26.25,25.62,26.0,110400,4.84102652059932,4.86512045044916,4.74835755963838,4.81878596996869,595668.705331324,0.0,1.0
1988-10-04,25.75,26.25,25.75,26.12,69500,4.77245148948822,4.86512045044916,4.77245148948822,4.84102652059932,374990.715765644,0.0,1.0
1988-10-05,25.87,26.0,25.62,25.75,181300,4.79469204011885,4.81878596996869,4.74835755963838,4.77245148948822,978213.190910952,0.0,1.0
1988-10-06,25.75,25.75,25.37,25.62,77600,4.77245148948822,4.77245148948822,4.70202307915791,4.74835755963838,418694.669689409,0.0,1.0
1988-10-07,26.87,26.87,25.75,25.87,200700,4.98002996204072,4.98002996204072,4.77245148948822,4.79469204011885,1082886.8583333,0.0,1.0
1988-10-10,26.5,26.75,26.25,26.62,60500,4.91145493092963,4.9577894114101,4.86512045044916,4.93369548156025,326430.766961459,0.0,1.0
1988-10-11,26.12,26.37,25.87,26.25,99100,4.84102652059932,4.88736100107978,4.79469204011885,4.86512045044916,534698.991832737,0.0,1.0
1988-10-12,25.37,26.12,25.25,26.12,56400,4.70202307915791,4.84102652059932,4.67978252852729,4.84102652059932,304309.01250622,0.0,1.0
1988-10-13,25.62,25.75,25.37,25.5,121500,4.74835755963838,4.77245148948822,4.70202307915791,4.72611700900775,655559.308856485,0.0,1.0
1988-10-14,25.62,25.87,25.25,25.75,179100,4.74835755963838,4.79469204011885,4.67978252852729,4.77245148948822,966342.981203263,0.0,1.0
1988-10-17,25.75,25.87,25.5,25.5,141900,4.77245148948822,4.79469204011885,4.72611700900775,4.72611700900775,765628.526145969,0.0,1.0
1988-10-18,25.75,26.0,25.5,25.62,122000,4.77245148948822,4.81878596996869,4.72611700900775,4.74835755963838,658257.083790051,0.0,1.0
1988-10-19,25.75,26.62,25.5,25.87,235500,4.77245148948822,4.93369548156025,4.72611700900775,4.79469204011885,1270651.99370948,0.0,1.0
1988-10-20,26.12,26.25,25.62,25.62,168600,4.84102652059932,4.86512045044916,4.74835755963838,4.74835755963838,909689.70759838,0.0,1.0
1988-10-21,25.75,26.12,25.62,26.0,156900,4.77245148948822,4.84102652059932,4.74835755963838,4.81878596996869,846561.774152942,0.0,1.0
1988-10-24,25.0,26.12,25.0,26.0,234100,4.63344804804682,4.84102652059932,4.63344804804682,4.81878596996869,1263098.2238955,0.0,1.0
1988-10-25,25.87,25.87,25.0,25.12,243500,4.79469204011885,4.79469204011885,4.63344804804682,4.65568859867744,1313816.39264653,0.0,1.0
1988-10-26,26.25,26.62,25.62,26.0,263100,4.86512045044916,4.93369548156025,4.74835755963838,4.81878596996869,1419569.17004231,0.0,1.0
1988-10-27,25.62,26.25,25.62,26.0,163100,4.74835755963838,4.86512045044916,4.74835755963838,4.81878596996869,880014.183329158,0.0,1.0
1988-10-28,26.25,26.37,25.62,25.62,128400,4.86512045044916,4.88736100107978,4.74835755963838,4.74835755963838,692788.602939692,0.0,1.0
1988-10-31,25.87,26.0,25.75,26.0,94800,4.79469204011885,4.81878596996869,4.77245148948822,4.81878596996869,511498.127404072,0.0,1.0
1988-11-01,26.0,26.12,25.87,25.87,109600,4.81878596996869,4.84102652059932,4.79469204011885,4.79469204011885,591352.265437619,0.0,1.0
1988-11-02,25.87,26.0,25.62,26.0,143800,4.79469204011885,4.81878596996869,4.74835755963838,4.81878596996869,775880.070893518,0.0,1.0
1988-11-03,25.62,26.0,25.62,26.0,135500,4.74835755963838,4.81878596996869,4.74835755963838,4.81878596996869,731097.006996326,0.0,1.0
1988-11-04,26.0,26.25,25.62,25.87,275600,4.81878596996869,4.86512045044916,4.74835755963838,4.79469204011885,1487013.54338146,0.0,1.0
1988-11-07,26.0,26.0,25.62,25.87,71200,4.81878596996869,4.81878596996869,4.74835755963838,4.79469204011885,384163.150539767,0.0,1.0
1988-11-08,26.0,26.12,25.75,25.87,39600,4.81878596996869,4.84102652059932,4.77245148948822,4.79469204011885,213663.77473841,0.0,1.0
1988-11-09,25.75,26.0,25.62,25.87,174100,4.77245148948822,4.81878596996869,4.74835755963838,4.79469204011885,939365.231867605,0.0,1.0
1988-11-10,25.75,25.87,25.62,25.87,119000,4.77245148948822,4.79469204011885,4.74835755963838,4.79469204011885,642070.434188656,0.0,1.0
1988-11-11,25.25,25.87,25.12,25.87,118000,4.67978252852729,4.79469204011885,4.65568859867744,4.79469204011885,636674.884321524,0.0,1.0
1988-11-14,24.75,25.37,24.62,25.12,159000,4.58711356756635,4.70202307915791,4.56301963771651,4.65568859867744,857892.428873918,0.0,1.0
1988-11-15,25.0,25.0,24.5,24.5,129300,4.66680887399276,4.66680887399276,4.5734726965129,4.5734726965129,692657.464078743,0.18,1.0
1988-11-16,23.75,25.0,23.75,24.87,259200,4.43346843029312,4.66680887399276,4.43346843029312,4.64254146784799,1388529.11592583,0.0,1.0
1988-11-17,23.75,24.25,23.62,23.87,63600,4.43346843029312,4.52680460777297,4.40920102414835,4.45586911288828,340703.903444765,0.0,1.0
1988-11-18,24.25,24.25,23.62,23.62,72000,4.52680460777297,4.52680460777297,4.40920102414835,4.40920102414835,385702.532201621,0.0,1.0
1988-11-21,24.25,24.25,23.5,24.12,67100,4.52680460777297,4.52680460777297,4.38680034155319,4.50253720162821,359453.332093455,0.0,1.0
1988-11-22,24.12,24.25,23.87,24.25,52700,4.50253720162821,4.52680460777297,4.45586911288828,4.52680460777297,282312.825653131,0.0,1.0
1988-11-23,24.87,24.87,24.0,24.25,144900,4.64254146784799,4.64254146784799,4.48013651903304,4.52680460777297,776226.346055762,0.0,1.0
1988-11-25,24.62,24.87,24.62,24.75,61100,4.59587337910807,4.64254146784799,4.59587337910807,4.62014078525283,327311.454409986,0.0,1.0
1988-11-28,24.75,25.0,24.62,24.75,53900,4.62014078525283,4.66680887399276,4.59587337910807,4.62014078525283,288741.201189824,0.0,1.0
1988-11-29,25.12,25.25,24.62,24.75,92100,4.68920955658792,4.71347696273268,4.59587337910807,4.62014078525283,493377.82244124,0.0,1.0
1988-11-30,25.25,25.37,24.75,25.12,116800,4.71347696273268,4.73587764532785,4.62014078525283,4.68920955658792,625695.218904852,0.0,1.0
1988-12-01,25.0,25.25,24.75,25.12,92900,4.66680887399276,4.71347696273268,4.62014078525283,4.68920955658792,497663.406132368,0.0,1.0
1988-12-02,24.87,25.12,24.75,25.0,80600,4.64254146784799,4.68920955658792,4.62014078525283,4.66680887399276,431772.556881259,0.0,1.0
1988-12-05,24.75,25.12,24.5,24.62,99400,4.62014078525283,4.68920955658792,4.5734726965129,4.59587337910807,532483.773622793,0.0,1.0
1988-12-06,24.62,25.0,24.5,24.87,103300,4.59587337910807,4.66680887399276,4.5734726965129,4.64254146784799,553375.994117047,0.0,1.0
1988-12-07,24.5,25.0,24.25,24.75,143000,4.5734726965129,4.66680887399276,4.52680460777297,4.62014078525283,766048.08478933,0.0,1.0
1988-12-08,24.37,24.62,24.25,24.62,137400,4.54920529036814,4.59587337910807,4.52680460777297,4.59587337910807,736048.998951426,0.0,1.0
1988-12-09,24.12,24.37,24.0,24.25,144900,4.50253720162821,4.54920529036814,4.48013651903304,4.52680460777297,776226.346055762,0.0,1.0
1988-12-12,24.0,24.37,24.0,24.12,116300,4.48013651903304,4.54920529036814,4.48013651903304,4.50253720162821,623016.729097896,0.0,1.0
1988-12-13,23.75,24.0,23.75,24.0,98000,4.43346843029312,4.48013651903304,4.43346843029312,4.48013651903304,524984.002163317,0.0,1.0
1988-12-14,23.75,24.0,23.62,23.75,124300,4.43346843029312,4.48013651903304,4.40920102414835,4.43346843029312,665872.566009187,0.0,1.0
1988-12-15,23.75,24.0,23.62,23.87,177700,4.43346843029312,4.48013651903304,4.40920102414835,4.45586911288828,951935.277392055,0.0,1.0
1988-12-16,24.5,24.5,23.62,23.62,253900,4.5734726965129,4.5734726965129,4.40920102414835,4.40920102414835,1360137.1239721,0.0,1.0
1988-12-19,24.5,24.5,24.0,24.25,353000,4.5734726965129,4.5734726965129,4.48013651903304,4.52680460777297,1891013.80371072,0.0,1.0
1988-12-20,24.5,25.0,24.25,24.62,178400,4.5734726965129,4.66680887399276,4.52680460777297,4.59587337910807,955685.163121794,0.0,1.0
1988-12-21,24.87,25.25,24.12,24.25,270500,4.64254146784799,4.71347696273268,4.50253720162821,4.52680460777297,1449062.98556303,0.0,1.0
1988-12-22,25.0,25.12,24.75,25.0,236500,4.66680887399276,4.68920955658792,4.62014078525283,4.66680887399276,1266925.67869004,0.0,1.0
1988-12-23,25.0,25.12,24.87,25.0,127700,4.66680887399276,4.68920955658792,4.64254146784799,4.66680887399276,684086.296696485,0.0,1.0
1988-12-27,24.5,25.12,24.37,25.12,101600,4.5734726965129,4.68920955658792,4.54920529036814,4.68920955658792,544269.128773398,0.0,1.0
1988-12-28,24.25,24.5,24.0,24.5,189200,4.52680460777297,4.5734726965129,4.48013651903304,4.5734726965129,1013540.54295204,0.0,1.0
1988-12-29,24.75,24.87,24.37,24.5,98300,4.62014078525283,4.64254146784799,4.54920529036814,4.5734726965129,526591.09604749,0.0,1.0
1988-12-30,25.0,25.25,24.62,24.87,113500,4.66680887399276,4.71347696273268,4.59587337910807,4.64254146784799,608017.186178943,0.0,1.0
1989-01-03,24.37,25.25,24.25,25.25,148500,4.54920529036814,4.71347696273268,4.52680460777297,4.71347696273268,795511.472665842,0.0,1.0
1989-01-04,24.87,24.87,24.37,24.37,236500,4.64254146784799,4.64254146784799,4.54920529036814,4.54920529036814,1266925.67869005,0.0,1.0
1989-01-05,24.87,25.12,24.5,25.0,81300,4.64254146784799,4.68920955658792,4.5734726965129,4.66680887399276,435522.442610997,0.0,1.0
1989-01-06,24.37,25.0,24.37,24.75,231800,4.54920529036814,4.66680887399276,4.54920529036814,4.62014078525283,1241747.87450466,0.0,1.0
1989-01-09,24.62,24.75,24.0,24.25,153800,4.59587337910807,4.62014078525283,4.48013651903304,4.52680460777297,823903.464619572,0.0,1.0
1989-01-10,24.62,25.12,24.62,25.0,115400,4.59587337910807,4.68920955658792,4.59587337910807,4.66680887399276,618195.447445375,0.0,1.0
1989-01-11,25.12,25.12,24.62,24.62,100000,4.68920955658792,4.68920955658792,4.59587337910807,4.59587337910807,535697.96139114,0.0,1.0
1989-01-12,25.12,25.37,24.87,25.0,96100,4.68920955658792,4.73587764532785,4.64254146784799,4.66680887399276,514805.740896886,0.0,1.0
1989-01-13,25.25,25.37,24.87,25.12,208700,4.71347696273268,4.73587764532785,4.64254146784799,4.68920955658792,1118001.64542331,0.0,1.0
1989-01-16,25.12,25.5,25.12,25.37,86100,4.68920955658792,4.76014505147261,4.68920955658792,4.73587764532785,461235.944757772,0.0,1.0
1989-01-17,25.12,25.25,24.87,25.25,147500,4.68920955658792,4.71347696273268,4.64254146784799,4.71347696273268,790154.493051931,0.0,1.0
1989-01-18,25.5,25.62,25.25,25.37,177900,4.76014505147261,4.78254573406778,4.71347696273268,4.73587764532785,953006.673314838,0.0,1.0
1989-01-19,26.0,26.12,25.5,25.5,214200,4.85348122895247,4.87588191154763,4.76014505147261,4.76014505147261,1147465.03329982,0.0,1.0
1989-01-20,26.5,26.5,25.87,25.87,194800,4.94681740643232,4.94681740643232,4.8292138228077,4.8292138228077,1043539.62878994,0.0,1.0
1989-01-23,26.75,27.0,26.37,26.37,197600,4.99348549517225,5.04015358391218,4.92255000028756,4.92255000028756,1058539.17170889,0.0,1.0
1989-01-24,27.62,27.75,26.75,26.75,349400,5.1558904439872,5.18015785013196,4.99348549517225,4.99348549517225,1871728.67710064,0.0,1.0
1989-01-25,27.25,27.62,27.12,27.62,115300,5.0868216726521,5.1558904439872,5.06255426650734,5.1558904439872,617659.749483985,0.0,1.0
1989-01-26,27.12,27.25,26.87,27.25,139800,5.06255426650734,5.0868216726521,5.01588617776741,5.0868216726521,748905.750024814,0.0,1.0
1989-01-27,27.12,27.5,27.12,27.37,269500,5.06255426650734,5.13348976139203,5.06255426650734,5.10922235524727,1443706.00594912,0.0,1.0
1989-01-30,26.62,27.12,26.25,27.0,221600,4.96921808902749,5.06255426650734,4.90014931769239,5.04015358391218,1187106.68244276,0.0,1.0
1989-01-31,26.5,26.87,26.5,26.62,161800,4.94681740643232,5.01588617776741,4.94681740643232,4.96921808902749,866759.301530864,0.0,1.0
1989-02-01,26.5,26.75,26.37,26.5,151400,4.94681740643232,4.99348549517225,4.92255000028756,4.94681740643232,811046.713546186,0.0,1.0
1989-02-02,26.37,26.75,26.37,26.62,160800,4.92255000028756,4.99348549517225,4.92255000028756,4.96921808902749,861402.321916952,0.0,1.0
1989-02-03,26.5,26.62,26.25,26.5,143000,4.94681740643232,4.96921808902749,4.90014931769239,4.94681740643232,766048.08478933,0.0,1.0
1989-02-06,26.25,26.5,26.25,26.5,88800,4.90014931769239,4.94681740643232,4.90014931769239,4.94681740643232,475699.789715333,0.0,1.0
1989-02-07,26.75,26.87,26.25,26.25,683300,4.99348549517225,5.01588617776741,4.90014931769239,4.90014931769239,3660424.17018566,0.0,1.0
1989-02-08,26.62,26.87,26.5,26.75,109400,4.96921808902749,5.01588617776741,4.94681740643232,4.99348549517225,586053.569761907,0.0,1.0
1989-02-09,26.5,26.75,26.5,26.5,229500,4.94681740643232,4.99348549517225,4.94681740643232,4.94681740643232,1229426.82139267,0.0,1.0
1989-02-10,26.25,26.75,26.25,26.5,269000,4.90014931769239,4.99348549517225,4.90014931769239,4.94681740643232,1441027.51614217,0.0,1.0
1989-02-13,26.62,26.62,26.25,26.5,99000,4.96921808902749,4.96921808902749,4.90014931769239,4.94681740643232,530340.981777228,0.0,1.0
1989-02-14,26.25,26.75,26.12,26.37,103100,4.93375034158514,5.02772653856772,4.90931653036967,4.95630462886096,548543.15938704,0.18,1.0
1989-02-15,26.25,26.62,26.25,26.37,71900,4.93375034158514,5.00329272735225,4.93375034158514,4.95630462886096,382543.677593872,0.0,1.0
1989-02-16,26.87,27.0,26.62,26.62,185200,5.05028082584353,5.074714637059,5.00329272735225,5.00329272735225,985355.898336371,0.0,1.0
1989-02-17,26.87,26.87,26.62,26.87,120400,5.05028082584353,5.05028082584353,5.00329272735225,5.05028082584353,640587.743842867,0.0,1.0
1989-02-21,26.62,26.87,26.62,26.87,70200,5.00329272735225,5.05028082584353,5.00329272735225,5.05028082584353,373498.834034628,0.0,1.0
1989-02-22,26.0,26.75,26.0,26.62,156800,4.88676224309385,5.02772653856772,4.88676224309385,5.00329272735225,834253.805934897,0.0,1.0
1989-02-23,26.75,26.75,26.0,26.0,121000,5.02772653856772,5.02772653856772,4.88676224309385,4.88676224309385,643780.041569658,0.0,1.0
1989-02-24,26.25,26.87,26.12,26.87,170800,4.93375034158514,5.05028082584353,4.90931653036967,5.05028082584353,908740.75289337,0.0,1.0
1989-02-27,26.37,26.62,26.12,26.25,66600,4.95630462886096,5.00329272735225,4.90931653036967,4.93375034158514,354345.047673878,0.0,1.0
1989-02-28,26.5,26.62,26.25,26.25,62900,4.98073844007643,5.00329272735225,4.93375034158514,4.93375034158514,334659.211691996,0.0,1.0
1989-03-01,26.37,26.62,26.25,26.62,189700,4.95630462886096,5.00329272735225,4.93375034158514,5.00329272735225,1009298.13128731,0.0,1.0
1989-03-02,26.87,27.12,26.37,26.37,123300,5.05028082584353,5.09726892433482,4.95630462886096,4.95630462886096,656017.182855694,0.0,1.0
1989-03-03,27.0,27.25,26.87,27.0,128300,5.074714637059,5.12170273555029,5.05028082584353,5.074714637059,682619.663912291,0.0,1.0
1989-03-06,27.25,27.37,27.0,27.25,55400,5.12170273555029,5.14425702282611,5.074714637059,5.12170273555029,294755.4901071,0.0,1.0
1989-03-07,26.62,27.25,26.62,27.12,124700,5.00329272735225,5.12170273555029,5.00329272735225,5.09726892433482,663465.87755154,0.0,1.0
1989-03-08,26.75,27.12,26.62,26.75,193200,5.02772653856772,5.09726892433482,5.00329272735225,5.02772653856772,1027919.86802693,0.0,1.0
1989-03-09,27.0,27.12,26.75,26.75,77700,5.074714637059,5.09726892433482,5.02772653856772,5.02772653856772,413402.555619525,0.0,1.0
1989-03-10,26.87,27.12,26.75,27.0,81600,5.05028082584353,5.09726892433482,5.02772653856772,5.074714637059,434152.490843671,0.0,1.0
1989-03-13,27.12,27.37,27.0,27.0,128300,5.09726892433482,5.14425702282611,5.074714637059,5.074714637059,682619.663912291,0.0,1.0
1989-03-14,27.25,27.37,27.12,27.12,65700,5.12170273555029,5.14425702282611,5.09726892433482,5.09726892433482,349556.601083691,0.0,1.0
1989-03-15,27.37,27.5,27.25,27.25,47900,5.14425702282611,5.16869083404158,5.12170273555029,5.12170273555029,254851.768522204,0.0,1.0
1989-03-16,27.37,27.62,27.12,27.25,102600,5.14425702282611,5.19124512131739,5.09726892433482,5.12170273555029,545882.91128138,0.0,1.0
1989-03-17,26.37,27.0,26.37,27.0,353900,4.95630462886096,5.074714637059,4.95630462886096,5.074714637059,1882923.60918597,0.0,1.0
1989-03-20,26.62,26.75,26.25,26.37,97600,5.00329272735225,5.02772653856772,4.93375034158514,4.95630462886096,519280.430224782,0.0,1.0
1989-03-21,26.62,26.87,26.62,26.87,131200,5.00329272735225,5.05028082584353,5.00329272735225,5.05028082584353,698049.102925117,0.0,1.0
1989-03-22,26.87,26.87,26.5,26.75,146000,5.05028082584353,5.05028082584353,4.98073844007643,5.02772653856772,776792.446852647,0.0,1.0
1989-03-23,26.87,27.25,26.62,26.87,64500,5.05028082584353,5.12170273555029,5.00329272735225,5.05028082584353,343172.005630108,0.0,1.0
1989-03-27,26.87,27.12,26.62,26.75,96800,5.05028082584353,5.09726892433482,5.00329272735225,5.02772653856772,515024.033255727,0.0,1.0
1989-03-28,27.0,27.12,26.87,26.87,79200,5.074714637059,5.09726892433482,5.05028082584353,5.05028082584353,421383.299936504,0.0,1.0
1989-03-29,27.12,27.37,27.0,27.25,151800,5.09726892433482,5.14425702282611,5.074714637059,5.12170273555029,807651.324878299,0.0,1.0
1989-03-30,27.0,27.37,26.87,27.37,128300,5.074714637059,5.14425702282611,5.05028082584353,5.14425702282611,682619.663912291,0.0,1.0
1989-03-31,27.5,27.5,27.0,27.12,134400,5.16869083404158,5.16869083404158,5.074714637059,5.09726892433482,715074.690801339,0.0,1.0
1989-04-03,28.37,28.37,27.37,27.5,192400,5.33220941679126,5.33220941679126,5.14425702282611,5.16869083404158,1023663.47105787,0.0,1.0
1989-04-04,28.0,28.25,28.0,28.12,105400,5.26266703102415,5.30965512951544,5.26266703102415,5.28522131829997,560780.300673075,0.0,1.0
1989-04-05,27.87,28.12,27.75,28.0,92000,5.23823321980868,5.28522131829997,5.21567893253286,5.26266703102415,489485.651441394,0.0,1.0
1989-04-06,26.87,27.87,26.87,27.62,82600,5.05028082584353,5.23823321980868,5.05028082584353,5.19124512131739,439472.98705499,0.0,1.0
1989-04-07,27.37,27.62,26.62,26.75,93500,5.14425702282611,5.19124512131739,5.00329272735225,5.02772653856772,497466.395758372,0.0,1.0
1989-04-10,27.37,27.62,27.37,27.62,76000,5.14425702282611,5.19124512131739,5.14425702282611,5.19124512131739,404357.712060281,0.0,1.0
1989-04-11,28.0,28.12,27.25,27.37,201300,5.26266703102415,5.28522131829997,5.12170273555029,5.14425702282611,1071015.88733861,0.0,1.0
1989-04-12,27.87,28.12,27.75,28.12,212800,5.23823321980868,5.28522131829997,5.21567893253286,5.28522131829997,1132201.59376879,0.0,1.0
1989-04-13,27.12,27.75,27.12,27.75,171600,5.09726892433482,5.21567893253286,5.09726892433482,5.21567893253286,912997.149862425,0.0,1.0
1989-04-14,27.37,27.62,27.25,27.37,103300,5.14425702282611,5.19124512131739,5.12170273555029,5.14425702282611,549607.258629303,0.0,1.0
1989-04-17,27.75,27.87,27.25,27.37,187100,5.21567893253286,5.23823321980868,5.12170273555029,5.14425702282611,995464.841137878,0.0,1.0
1989-04-18,27.87,28.25,27.75,27.75,280500,5.23823321980868,5.30965512951544,5.21567893253286,5.21567893253286,1492399.18727512,0.0,1.0
1989-04-19,27.62,28.0,27.62,27.75,196200,5.19124512131739,5.26266703102415,5.19124512131739,5.21567893253286,1043881.35666089,0.0,1.0
1989-04-20,27.25,28.0,27.12,27.87,119100,5.12170273555029,5.26266703102415,5.09726892433482,5.23823321980868,633671.098768152,0.0,1.0
1989-04-21,27.87,28.0,27.37,27.37,123300,5.23823321980868,5.26266703102415,5.14425702282611,5.14425702282611,656017.182855694,0.0,1.0
1989-04-24,27.0,28.37,26.37,27.75,453200,5.074714637059,5.33220941679126,4.95630462886096,5.21567893253286,2411248.88297,0.0,1.0
1989-04-25,26.75,27.12,26.75,27.0,639300,5.02772653856772,5.09726892433482,5.02772653856772,5.074714637059,3401393.22789655,0.0,1.0
1989-04-26,26.75,27.12,26.75,26.87,240700,5.02772653856772,5.09726892433482,5.02772653856772,5.05028082584353,1280643.4380646,0.0,1.0
1989-04-27,27.75,28.0,26.75,26.87,189900,5.21567893253286,5.26266703102415,5.02772653856772,5.05028082584353,1010362.23052957,0.0,1.0
1989-04-28,28.0,28.0,27.75,27.75,156000,5.26266703102415,5.26266703102415,5.21567893253286,5.21567893253286,829997.408965841,0.0,1.0
1989-05-01,28.5,28.5,27.62,27.75,210500,5.35664322800672,5.35664322800672,5.19124512131739,5.21567893253286,1119964.45248275,0.0,1.0
1989-05-02,28.0,28.5,27.75,28.37,165100,5.26266703102415,5.35664322800672,5.21567893253286,5.33220941679126,878413.924488848,0.0,1.0
1989-05-03,27.12,27.75,27.12,27.75,101400,5.09726892433482,5.21567893253286,5.09726892433482,5.21567893253286,539498.315827797,0.0,1.0
1989-05-04,26.87,27.25,26.87,27.25,205800,5.05028082584353,5.12170273555029,5.05028082584353,5.12170273555029,1094958.12028955,0.0,1.0
1989-05-05,27.0,27.5,26.87,27.12,184600,5.074714637059,5.16869083404158,5.05028082584353,5.09726892433482,982163.600609579,0.0,1.0
1989-05-08,26.87,27.12,26.75,27.0,103900,5.05028082584353,5.09726892433482,5.02772653856772,5.074714637059,552799.556356096,0.0,1.0
1989-05-09,27.0,27.12,26.75,27.0,164700,5.074714637059,5.09726892433482,5.02772653856772,5.074714637059,876285.726004321,0.0,1.0
1989-05-10,27.37,27.5,27.0,27.12,160100,5.14425702282611,5.16869083404158,5.074714637059,5.09726892433482,851811.44343225,0.0,1.0
1989-05-11,27.5,27.62,27.25,27.5,57000,5.16869083404158,5.19124512131739,5.12170273555029,5.16869083404158,303268.284045211,0.0,1.0
1989-05-12,27.62,27.75,27.37,27.62,101000,5.19124512131739,5.21567893253286,5.14425702282611,5.19124512131739,537370.117343269,0.0,1.0
1989-05-15,28.0,28.0,27.37,27.75,199400,5.26266703102415,5.26266703102415,5.14425702282611,5.21567893253286,1060906.94453711,0.0,1.0
1989-05-16,27.5,27.75,27.37,27.75,173900,5.2025222649553,5.24981792190944,5.17792852333915,5.24981792190944,919217.594168449,0.18,1.0
1989-05-17,27.75,27.87,27.62,27.75,94500,5.24981792190944,5.27251983724743,5.22522418029329,5.24981792190944,499517.324030583,0.0,1.0
1989-05-18,27.62,27.75,27.5,27.62,87500,5.22522418029329,5.24981792190944,5.2025222649553,5.22522418029329,462516.040769058,0.0,1.0
1989-05-19,28.12,28.25,27.75,27.75,104000,5.31981549420157,5.34440923581772,5.24981792190944,5.24981792190944,549733.351314081,0.0,1.0
1989-05-22,27.75,28.5,27.5,28.37,170400,5.24981792190944,5.39170489277186,5.2025222649553,5.36711115115571,900716.952537686,0.0,1.0
1989-05-23,27.62,28.0,27.62,27.75,139200,5.22522418029329,5.29711357886358,5.22522418029329,5.24981792190944,735796.947143462,0.0,1.0
1989-05-24,28.12,28.37,27.75,28.0,102400,5.31981549420157,5.36711115115571,5.24981792190944,5.29711357886358,541275.915140018,0.0,1.0
1989-05-25,29.0,29.0,28.25,28.37,242900,5.48629620668014,5.48629620668014,5.34440923581772,5.36711115115571,1283944.52917491,0.0,1.0
1989-05-26,29.37,29.5,29.0,29.37,207700,5.55629377897226,5.58088752058842,5.48629620668014,5.55629377897226,1097880.93334553,0.0,1.0
1989-05-30,28.75,29.37,28.37,29.37,174200,5.439000549726,5.55629377897226,5.36711115115571,5.55629377897226,920803.363451085,0.0,1.0
1989-05-31,28.87,29.25,28.5,28.75,233600,5.46170246506399,5.53359186363428,5.39170489277186,5.439000549726,1234785.68141316,0.0,1.0
1989-06-01,29.5,29.5,29.0,29.0,246500,5.58088752058842,5.58088752058842,5.48629620668014,5.48629620668014,1302973.76056655,0.0,1.0
1989-06-02,30.0,30.12,29.37,29.62,423800,5.67547883449669,5.69818074983468,5.55629377897226,5.6035894359264,2240163.40660488,0.0,1.0
1989-06-05,29.87,30.12,29.87,30.12,116100,5.65088509288054,5.69818074983468,5.65088509288054,5.69818074983468,613692.712380431,0.0,1.0
1989-06-06,31.0,31.0,29.75,29.75,226300,5.86466146231325,5.86466146231325,5.62818317754256,5.62818317754256,1196198.628869,0.0,1.0
1989-06-07,30.0,30.87,30.0,30.75,234100,5.67547883449669,5.8400677206971,5.67547883449669,5.81736580535911,1237428.63021756,0.0,1.0
1989-06-08,30.87,31.0,30.25,30.25,197200,5.8400677206971,5.86466146231325,5.72277449145083,5.72277449145083,1042379.00845324,0.0,1.0
1989-06-09,31.12,31.62,30.75,30.75,165600,5.88736337765124,5.98195469155952,5.81736580535911,5.81736580535911,875344.644015497,0.0,1.0
1989-06-12,31.37,31.62,30.62,30.87,196100,5.93465903460538,5.98195469155952,5.79277206374296,5.8400677206971,1036564.52108357,0.0,1.0
1989-06-13,31.12,31.37,31.0,31.12,95600,5.88736337765124,5.93465903460538,5.86466146231325,5.88736337765124,505331.811400251,0.0,1.0
1989-06-14,31.37,32.5,31.12,32.5,351500,5.93465903460538,6.14843540403809,5.88736337765124,6.14843540403809,1857993.00948942,0.0,1.0
1989-06-15,29.62,31.25,29.62,31.12,155200,5.6035894359264,5.91195711926739,5.6035894359264,5.88736337765124,820371.30888409,0.0,1.0
1989-06-16,30.12,30.12,29.5,29.5,305600,5.69818074983468,5.69818074983468,5.58088752058842,5.58088752058842,1615370.30924599,0.0,1.0
1989-06-19,29.75,30.25,29.62,30.12,53100,5.62818317754256,5.72277449145083,5.6035894359264,5.69818074983468,280681.163026708,0.0,1.0
1989-06-20,29.62,29.87,29.5,29.62,87300,5.6035894359264,5.65088509288054,5.58088752058842,5.6035894359264,461458.861247301,0.0,1.0
1989-06-21,29.25,29.62,29.0,29.62,192100,5.53359186363428,5.6035894359264,5.48629620668014,5.6035894359264,1015420.93064841,0.0,1.0
1989-06-22,29.37,29.5,29.12,29.12,83500,5.55629377897226,5.58088752058842,5.50899812201813,5.50899812201813,441372.450333902,0.0,1.0
1989-06-23,30.87,30.87,29.5,29.5,248900,5.8400677206971,5.8400677206971,5.58088752058842,5.58088752058842,1315659.91482764,0.0,1.0
1989-06-26,31.37,31.5,31.0,31.12,133000,5.93465903460538,5.95925277622153,5.86466146231325,5.88736337765124,703024.381968968,0.0,1.0
1989-06-27,31.75,31.87,31.25,31.25,131900,6.00654843317567,6.02925034851366,5.91195711926739,5.91195711926739,697209.8945993,0.0,1.0
1989-06-28,31.0,31.5,30.62,31.5,112600,5.86466146231325,5.95925277622153,5.79277206374296,5.95925277622153,595192.070749668,0.0,1.0
1989-06-29,30.12,30.87,30.0,30.87,164900,5.69818074983468,5.8400677206971,5.67547883449669,5.8400677206971,871644.515689345,0.0,1.0
1989-06-30,29.62,30.12,29.25,30.12,148900,5.6035894359264,5.69818074983468,5.53359186363428,5.69818074983468,787070.153948718,0.0,1.0
1989-07-03,29.62,30.0,29.62,29.62,41700,5.6035894359264,5.67547883449669,5.6035894359264,5.6035894359264,220421.930286511,0.0,1.0
1989-07-05,30.5,30.5,29.62,29.62,86900,5.77007014840497,5.77007014840497,5.6035894359264,5.6035894359264,459344.502203785,0.0,1.0
1989-07-06,29.62,30.25,29.62,30.25,189800,5.6035894359264,5.72277449145083,5.6035894359264,5.72277449145083,1003263.3661482,0.0,1.0
1989-07-07,29.62,29.87,29.5,29.75,190200,5.6035894359264,5.65088509288054,5.58088752058842,5.62818317754256,1005377.72519171,0.0,1.0
1989-07-10,30.0,30.12,29.62,29.62,69600,5.67547883449669,5.69818074983468,5.6035894359264,5.6035894359264,367898.473571731,0.0,1.0
1989-07-11,30.0,30.25,29.87,30.0,263900,5.67547883449669,5.72277449145083,5.65088509288054,5.67547883449669,1394948.37895948,0.0,1.0
1989-07-12,31.0,31.0,29.87,30.0,132300,5.86466146231325,5.86466146231325,5.65088509288054,5.67547883449669,699324.253642816,0.0,1.0
1989-07-13,30.75,31.37,30.62,31.12,84000,5.81736580535911,5.93465903460538,5.79277206374296,5.88736337765124,444015.399138296,0.0,1.0
1989-07-14,31.25,31.25,30.37,31.0,135700,5.91195711926739,5.91195711926739,5.74547640678882,5.86466146231325,717296.305512699,0.0,1.0
1989-07-17,30.5,31.25,30.5,31.25,117600,5.77007014840497,5.91195711926739,5.77007014840497,5.91195711926739,621621.558793615,0.0,1.0
1989-07-18,30.25,30.75,30.25,30.75,74100,5.72277449145083,5.81736580535911,5.72277449145083,5.81736580535911,391685.012811283,0.0,1.0
1989-07-19,30.37,30.62,30.0,30.25,144700,5.74547640678882,5.79277206374296,5.67547883449669,5.72277449145083,764869.383991802,0.0,1.0
1989-07-20,30.0,30.5,30.0,30.37,141500,5.67547883449669,5.77007014840497,5.67547883449669,5.74547640678882,747954.511643678,0.0,1.0
1989-07-21,30.37,30.37,29.87,30.0,80800,5.74547640678882,5.74547640678882,5.65088509288054,5.67547883449669,427100.52679017,0.0,1.0
1989-07-24,30.25,30.37,30.0,30.37,56100,5.72277449145083,5.74547640678882,5.67547883449669,5.74547640678882,296538.855853076,0.0,1.0
1989-07-25,29.75,30.5,29.62,30.37,158800,5.62818317754256,5.77007014840497,5.6035894359264,5.74547640678882,839400.54027573,0.0,1.0
1989-07-26,30.37,30.37,29.62,29.75,188200,5.74547640678882,5.74547640678882,5.6035894359264,5.62818317754256,994805.929974134,0.0,1.0
1989-07-27,31.12,31.25,30.37,30.62,183900,5.88736337765124,5.91195711926739,5.74547640678882,5.79277206374296,972076.57025634,0.0,1.0
1989-07-28,30.75,31.25,30.62,31.12,108100,5.81736580535911,5.91195711926739,5.79277206374296,5.88736337765124,571405.531510117,0.0,1.0
1989-07-31,31.25,31.37,30.62,30.75,80000,5.91195711926739,5.93465903460538,5.79277206374296,5.81736580535911,422871.808703139,0.0,1.0
1989-08-01,30.87,31.75,30.62,31.12,240700,5.8400677206971,6.00654843317567,5.79277206374296,5.88736337765124,1272315.55443557,0.0,1.0
1989-08-02,31.5,31.62,31.12,31.25,225700,5.95925277622153,5.98195469155952,5.88736337765124,5.91195711926739,1193027.09030373,0.0,1.0
1989-08-03,32.0,32.25,31.62,31.75,187800,6.05384409012981,6.10113974708395,5.98195469155952,6.00654843317567,992691.570930618,0.0,1.0
1989-08-04,32.5,32.75,32.0,32.12,215800,6.14843540403809,6.19573106099222,6.05384409012981,6.07654600546779,1140696.70397672,0.0,1.0
1989-08-07,33.25,33.25,32.75,32.75,237500,6.2903223749005,6.2903223749005,6.19573106099222,6.19573106099222,1255400.68208744,0.0,1.0
1989-08-08,33.25,33.5,33.0,33.25,275200,6.2903223749005,6.33761803185464,6.24302671794636,6.2903223749005,1454679.0219388,0.0,1.0
1989-08-09,33.0,33.62,32.87,33.0,300100,6.24302671794636,6.36031994719263,6.21843297633021,6.24302671794636,1586297.87239765,0.0,1.0
1989-08-10,32.87,33.25,32.5,33.0,139500,6.21843297633021,6.2903223749005,6.14843540403809,6.24302671794636,737382.716426099,0.0,1.0
1989-08-11,32.5,33.12,32.37,33.0,190400,6.14843540403809,6.26572863328435,6.12384166242193,6.24302671794636,1006434.90471347,0.0,1.0
1989-08-14,33.37,33.75,32.75,32.75,185700,6.31302429023849,6.38491368880878,6.19573106099222,6.19573106099222,981591.185952161,0.0,1.0
1989-08-15,33.25,33.5,32.87,33.12,156300,6.33005072674198,6.37764509310846,6.25770728986493,6.30530165623141,821000.529750073,0.21,1.0
1989-08-16,34.0,34.12,33.5,33.5,122900,6.47283382584142,6.49567912169733,6.37764509310846,6.37764509310846,645559.597608983,0.0,1.0
1989-08-17,33.37,34.37,33.25,34.0,152900,6.35289602259789,6.54327348806382,6.33005072674198,6.47283382584142,803141.273184812,0.0,1.0
1989-08-18,33.12,33.75,33.0,33.37,113600,6.30530165623141,6.42523945947494,6.2824563603755,6.35289602259789,596709.278180475,0.0,1.0
1989-08-21,31.75,33.25,31.75,33.0,95600,6.04448452854309,6.33005072674198,6.04448452854309,6.2824563603755,502160.272834978,0.0,1.0
1989-08-22,32.75,32.87,31.87,32.0,160200,6.23486199400902,6.25770728986493,6.06732982439901,6.09207889490958,841486.14757493,0.0,1.0
1989-08-23,33.5,33.5,32.62,32.75,193400,6.37764509310846,6.37764509310846,6.21011292349845,6.23486199400902,1015876.53521218,0.0,1.0
1989-08-24,33.87,33.87,33.0,33.25,158000,6.44808475533085,6.44808475533085,6.2824563603755,6.33005072674198,829930.158032704,0.0,1.0
1989-08-25,33.25,34.0,33.12,33.75,83800,6.33005072674198,6.47283382584142,6.30530165623141,6.42523945947494,440178.147108484,0.0,1.0
1989-08-28,33.75,33.75,33.0,33.37,99100,6.42523945947494,6.42523945947494,6.2824563603755,6.35289602259789,520544.801652158,0.0,1.0
1989-08-29,33.0,33.75,32.87,33.5,134200,6.2824563603755,6.42523945947494,6.25770728986493,6.37764509310846,704915.362075878,0.0,1.0
1989-08-30,32.62,33.5,32.37,33.25,105100,6.21011292349845,6.37764509310846,6.16251855713197,6.33005072674198,552061.136767323,0.0,1.0
1989-08-31,32.87,32.87,32.5,32.87,68500,6.25770728986493,6.25770728986493,6.18726762764254,6.25770728986493,359811.492564811,0.0,1.0
1989-09-01,32.75,33.0,32.62,32.75,64600,6.23486199400902,6.2824563603755,6.21011292349845,6.23486199400902,339325.874739953,0.0,1.0
1989-09-05,32.37,32.75,32.25,32.5,42000,6.16251855713197,6.23486199400902,6.13967326127606,6.18726762764254,220614.345806162,0.0,1.0
1989-09-06,32.12,32.5,32.0,32.37,127000,6.11492419076549,6.18726762764254,6.09207889490958,6.16251855713197,667095.759937679,0.0,1.0
1989-09-07,32.37,32.62,32.25,32.25,58500,6.16251855713197,6.21011292349845,6.13967326127606,6.13967326127606,307284.267372868,0.0,1.0
1989-09-08,32.37,32.5,32.0,32.37,70600,6.16251855713197,6.18726762764254,6.09207889490958,6.16251855713197,370842.209855119,0.0,1.0
1989-09-11,32.25,32.5,31.75,32.5,73600,6.13967326127606,6.18726762764254,6.04448452854309,6.18726762764254,386600.377412702,0.0,1.0
1989-09-12,32.0,32.62,31.87,32.5,109100,6.09207889490958,6.21011292349845,6.06732982439901,6.18726762764254,573072.0268441,0.0,1.0
1989-09-13,31.75,32.0,31.62,32.0,109500,6.04448452854309,6.09207889490958,6.01973545803252,6.09207889490958,575173.115851779,0.0,1.0
1989-09-14,31.62,31.87,31.37,31.75,87500,6.01973545803252,6.06732982439901,5.97214109166604,6.04448452854309,459613.220429504,0.0,1.0
1989-09-15,31.25,31.75,30.75,31.5,234700,5.94929579581013,6.04448452854309,5.85410706307717,5.99689016217661,1232813.97525491,0.0,1.0
1989-09-18,31.62,31.62,30.87,31.0,76500,6.01973545803252,6.01973545803252,5.87695235893308,5.90170142944365,401833.272718366,0.0,1.0
1989-09-19,32.25,32.25,31.5,31.5,62500,6.13967326127606,6.13967326127606,5.99689016217661,5.99689016217661,328295.157449645,0.0,1.0
1989-09-20,31.62,32.12,31.62,32.0,165700,6.01973545803252,6.11492419076549,6.01973545803252,6.09207889490958,870376.1214305,0.0,1.0
1989-09-21,31.87,32.12,31.75,31.87,190200,6.06732982439901,6.11492419076549,6.04448452854309,6.06732982439901,999067.82315076,0.0,1.0
1989-09-22,32.12,32.25,31.87,32.12,97000,6.11492419076549,6.13967326127606,6.06732982439901,6.11492419076549,509514.084361849,0.0,1.0
1989-09-25,31.87,32.25,31.87,32.25,109400,6.06732982439901,6.13967326127606,6.06732982439901,6.13967326127606,574647.843599859,0.0,1.0
1989-09-26,32.0,32.5,31.87,31.87,100000,6.09207889490958,6.18726762764254,6.06732982439901,6.06732982439901,525272.251919432,0.0,1.0
1989-09-27,32.87,32.87,32.25,32.25,193400,6.25770728986493,6.25770728986493,6.13967326127606,6.13967326127606,1015876.53521218,0.0,1.0
1989-09-28,34.0,34.12,32.75,32.75,371900,6.47283382584142,6.49567912169733,6.23486199400902,6.23486199400902,1953487.50488837,0.0,1.0
1989-09-29,33.37,33.87,33.25,33.62,131200,6.35289602259789,6.44808475533085,6.33005072674198,6.40049038896437,689157.194518295,0.0,1.0
1989-10-02,33.5,33.5,32.87,33.37,85800,6.37764509310846,6.37764509310846,6.25770728986493,6.35289602259789,450683.592146873,0.0,1.0
1989-10-03,34.0,34.0,33.12,33.25,225800,6.47283382584142,6.47283382584142,6.30530165623141,6.33005072674198,1186064.74483408,0.0,1.0
1989-10-04,35.75,35.75,33.87,34.0,238600,6.80599439040679,6.80599439040679,6.44808475533085,6.47283382584142,1253299.59307977,0.0,1.0
1989-10-05,35.12,35.12,34.62,34.87,190200,6.68605658716326,6.68605658716326,6.5908678544303,6.63846222079678,999067.82315076,0.0,1.0
1989-10-06,35.12,35.12,34.87,35.12,109400,6.68605658716326,6.68605658716326,6.63846222079678,6.68605658716326,574647.843599859,0.0,1.0
1989-10-09,34.87,35.12,34.87,35.0,22000,6.63846222079678,6.68605658716326,6.63846222079678,6.66321129130735,115559.895422275,0.0,1.0
1989-10-10,35.37,35.37,34.87,34.87,74500,6.73365095352974,6.73365095352974,6.63846222079678,6.63846222079678,391327.827679977,0.0,1.0
1989-10-11,35.0,35.37,34.62,35.37,58200,6.66321129130735,6.73365095352974,6.5908678544303,6.73365095352974,305708.45061711,0.0,1.0
1989-10-12,34.12,35.0,34.0,35.0,81800,6.49567912169733,6.66321129130735,6.47283382584142,6.66321129130735,429672.702070096,0.0,1.0
1989-10-13,33.0,34.37,32.5,34.0,190400,6.2824563603755,6.54327348806382,6.18726762764254,6.47283382584142,1000118.3676546,0.0,1.0
1989-10-16,33.87,34.37,31.75,32.0,343900,6.44808475533085,6.54327348806382,6.04448452854309,6.09207889490958,1806411.27435093,0.0,1.0
1989-10-17,33.5,33.87,33.25,33.62,211300,6.37764509310846,6.44808475533085,6.33005072674198,6.40049038896437,1109900.26830576,0.0,1.0
1989-10-18,33.62,33.87,33.37,33.5,299800,6.40049038896437,6.44808475533085,6.35289602259789,6.37764509310846,1574766.21125446,0.0,1.0
1989-10-19,33.87,34.25,33.37,33.87,150000,6.44808475533085,6.5204281922079,6.35289602259789,6.44808475533085,787908.377879149,0.0,1.0
1989-10-20,33.62,34.0,33.12,33.87,85500,6.40049038896437,6.47283382584142,6.30530165623141,6.44808475533085,449107.775391115,0.0,1.0
1989-10-23,33.37,33.62,33.12,33.5,101000,6.35289602259789,6.40049038896437,6.30530165623141,6.37764509310846,530524.974438627,0.0,1.0
1989-10-24,33.5,33.62,32.5,33.12,140800,6.37764509310846,6.40049038896437,6.18726762764254,6.30530165623141,739583.330702561,0.0,1.0
1989-10-25,33.75,34.25,33.25,33.25,90300,6.42523945947494,6.5204281922079,6.33005072674198,6.33005072674198,474320.843483248,0.0,1.0
1989-10-26,33.37,33.87,33.12,33.5,98900,6.35289602259789,6.44808475533085,6.30530165623141,6.37764509310846,519494.257148319,0.0,1.0
1989-10-27,34.25,34.25,33.37,33.62,195800,6.5204281922079,6.5204281922079,6.35289602259789,6.40049038896437,1028483.06925825,0.0,1.0
1989-10-30,34.37,34.75,33.87,34.0,166200,6.54327348806382,6.61561692494087,6.44808475533085,6.47283382584142,873002.482690096,0.0,1.0
1989-10-31,33.75,34.62,33.75,34.5,191300,6.42523945947494,6.5908678544303,6.42523945947494,6.56802255857439,1004845.81792187,0.0,1.0
1989-11-01,34.0,34.25,33.62,33.75,152900,6.47283382584142,6.5204281922079,6.40049038896437,6.42523945947494,803141.273184813,0.0,1.0
1989-11-02,33.87,34.25,33.75,34.12,144400,6.44808475533085,6.5204281922079,6.42523945947494,6.49567912169733,758493.131771661,0.0,1.0
1989-11-03,33.5,34.0,33.5,33.75,100600,6.37764509310846,6.47283382584142,6.37764509310846,6.42523945947494,528423.885430949,0.0,1.0
1989-11-06,33.75,33.87,33.25,33.75,76100,6.42523945947494,6.44808475533085,6.33005072674198,6.42523945947494,399732.183710688,0.0,1.0
1989-11-07,34.0,34.0,33.37,33.5,111800,6.47283382584142,6.47283382584142,6.35289602259789,6.37764509310846,587254.377645926,0.0,1.0
1989-11-08,34.25,34.5,33.75,33.75,90800,6.5204281922079,6.56802255857439,6.42523945947494,6.42523945947494,476947.204742845,0.0,1.0
1989-11-09,34.25,34.37,33.87,34.12,113600,6.5204281922079,6.54327348806382,6.44808475533085,6.49567912169733,596709.278180476,0.0,1.0
1989-11-10,34.37,34.5,34.12,34.5,87300,6.54327348806382,6.56802255857439,6.49567912169733,6.56802255857439,458562.675925664,0.0,1.0
1989-11-13,34.12,34.5,34.0,34.5,89900,6.49567912169733,6.56802255857439,6.47283382584142,6.56802255857439,472219.75447557,0.0,1.0
1989-11-14,34.37,34.37,33.75,33.75,192400,6.58325275581166,6.58325275581166,6.46449754171206,6.46449754171206,1004486.42111793,0.21,1.0
1989-11-15,34.37,34.37,34.12,34.37,116100,6.58325275581166,6.58325275581166,6.53536758883601,6.58325275581166,606137.596111183,0.0,1.0
1989-11-16,34.5,34.5,34.25,34.25,107100,6.608153042639,6.608153042639,6.56026787566335,6.56026787566335,559150.185559928,0.0,1.0
1989-11-17,34.62,34.75,34.25,34.25,103900,6.6311379227873,6.65603820961464,6.56026787566335,6.56026787566335,542443.550697261,0.0,1.0
1989-11-20,34.5,34.62,34.25,34.5,70600,6.608153042639,6.6311379227873,6.56026787566335,6.608153042639,368590.131657618,0.0,1.0
1989-11-21,34.75,34.87,34.37,34.62,108800,6.65603820961464,6.67902308976295,6.58325275581166,6.6311379227873,568025.585330721,0.0,1.0
1989-11-22,34.87,34.87,34.5,34.5,118400,6.67902308976295,6.67902308976295,6.608153042639,6.608153042639,618145.489918726,0.0,1.0
1989-11-24,34.5,34.87,34.5,34.87,30300,6.608153042639,6.67902308976295,6.608153042639,6.67902308976295,158190.94885589,0.0,1.0
1989-11-27,34.37,34.62,34.25,34.37,43500,6.58325275581166,6.6311379227873,6.56026787566335,6.58325275581166,227105.817664397,0.0,1.0
1989-11-28,34.37,34.5,34.25,34.5,52000,6.58325275581166,6.608153042639,6.56026787566335,6.608153042639,271482.816518359,0.0,1.0
1989-11-29,34.12,34.37,34.12,34.37,28200,6.53536758883601,6.58325275581166,6.53536758883601,6.58325275581166,147227.219727264,0.0,1.0
1989-11-30,34.12,34.37,34.12,34.25,65600,6.53536758883601,6.58325275581166,6.53536758883601,6.56026787566335,342486.0146847,0.0,1.0
1989-12-01,34.5,34.62,34.0,34.25,139400,6.608153042639,6.6311379227873,6.51238270868771,6.56026787566335,727782.781204986,0.0,1.0
1989-12-04,34.87,35.0,34.12,34.5,235700,6.67902308976295,6.70392337659028,6.53536758883601,6.608153042639,1230548.07410341,0.0,1.0
1989-12-05,34.5,34.87,34.25,34.87,181400,6.608153042639,6.67902308976295,6.56026787566335,6.67902308976295,947057.363777507,0.0,1.0
1989-12-06,34.0,34.62,34.0,34.37,82000,6.51238270868771,6.6311379227873,6.51238270868771,6.58325275581166,428107.518355874,0.0,1.0
1989-12-07,34.12,34.37,34.0,34.0,71000,6.53536758883601,6.58325275581166,6.51238270868771,6.51238270868771,370678.461015452,0.0,1.0
1989-12-08,34.62,34.62,34.37,34.37,107100,6.6311379227873,6.6311379227873,6.58325275581166,6.58325275581166,559150.185559929,0.0,1.0
1989-12-11,34.75,34.87,34.37,34.5,212300,6.65603820961464,6.67902308976295,6.58325275581166,6.608153042639,1108380.80667015,0.0,1.0
1989-12-12,35.5,35.75,34.5,34.5,216700,6.79969371054157,6.84757887751722,6.608153042639,6.608153042639,1131352.42960632,0.0,1.0
1989-12-13,35.37,35.75,35.0,35.62,162700,6.77479342371424,6.84757887751722,6.70392337659028,6.82267859068988,849427.966298789,0.0,1.0
1989-12-14,33.87,35.5,33.62,35.12,227600,6.48748242186037,6.79969371054157,6.43959725488472,6.72690825673859,1188259.40460728,0.0,1.0
1989-12-15,33.87,34.0,33.12,34.0,279900,6.48748242186037,6.51238270868771,6.34382692093344,6.51238270868771,1461308.46814401,0.0,1.0
1989-12-18,33.75,34.5,33.75,34.12,70900,6.46449754171206,6.608153042639,6.46449754171206,6.53536758883601,370156.378675994,0.0,1.0
1989-12-19,34.0,34.37,33.62,33.75,74500,6.51238270868771,6.58325275581166,6.43959725488472,6.46449754171206,388951.342896495,0.0,1.0
1989-12-20,34.12,34.25,33.75,34.0,40100,6.53536758883601,6.56026787566335,6.46449754171206,6.51238270868771,209355.018122812,0.0,1.0
1989-12-21,34.5,34.75,34.37,34.37,64600,6.608153042639,6.65603820961464,6.58325275581166,6.58325275581166,337265.191290115,0.0,1.0
1989-12-22,34.37,34.62,34.25,34.5,24500,6.58325275581166,6.6311379227873,6.56026787566335,6.608153042639,127910.173167304,0.0,1.0
1989-12-26,33.87,34.25,33.75,34.25,73200,6.48748242186037,6.56026787566335,6.46449754171206,6.56026787566335,382164.272483537,0.0,1.0
1989-12-27,34.12,34.12,33.87,34.0,71600,6.53536758883601,6.53536758883601,6.48748242186037,6.51238270868771,373810.955052203,0.0,1.0
1989-12-28,34.12,34.12,33.87,34.0,89800,6.53536758883601,6.53536758883601,6.48748242186037,6.51238270868771,468829.940833628,0.0,1.0
1989-12-29,34.37,34.37,34.0,34.12,171800,6.58325275581166,6.58325275581166,6.51238270868771,6.53536758883601,896937.459189502,0.0,1.0
1990-01-02,34.5,34.5,33.87,34.25,105900,6.608153042639,6.608153042639,6.48748242186037,6.56026787566335,552885.197486427,0.0,1.0
1990-01-03,34.37,34.75,34.25,34.5,168600,6.58325275581166,6.65603820961464,6.56026787566335,6.608153042639,880230.824326834,0.0,1.0
1990-01-04,34.75,34.75,34.37,34.62,114800,6.65603820961464,6.65603820961464,6.58325275581166,6.6311379227873,599350.525698224,0.0,1.0
1990-01-05,34.5,34.75,34.37,34.5,81600,6.608153042639,6.65603820961464,6.58325275581166,6.608153042639,426019.18899804,0.0,1.0
1990-01-08,34.25,34.37,34.0,34.25,373400,6.56026787566335,6.58325275581166,6.51238270868771,6.56026787566335,1949455.4555376,0.0,1.0
1990-01-09,33.62,34.25,33.5,34.25,146800,6.43959725488472,6.56026787566335,6.41661237473642,6.56026787566335,766416.874324907,0.0,1.0
1990-01-10,33.25,33.62,32.62,33.62,233000,6.36872720776077,6.43959725488472,6.24805658698214,6.43959725488472,1216451.85093803,0.0,1.0
1990-01-11,33.37,33.62,32.87,33.37,165700,6.39171208790908,6.43959725488472,6.29594175395779,6.39171208790908,865090.436482541,0.0,1.0
1990-01-12,32.75,33.25,32.5,33.12,163400,6.27295687380948,6.36872720776077,6.22507170683384,6.34382692093344,853082.542674998,0.0,1.0
1990-01-15,32.75,32.75,32.5,32.75,105900,6.27295687380948,6.27295687380948,6.22507170683384,6.27295687380948,552885.197486428,0.0,1.0
1990-01-16,33.25,33.37,32.12,32.5,205800,6.36872720776077,6.39171208790908,6.15228625303086,6.22507170683384,1074445.45460535,0.0,1.0
1990-01-17,32.62,33.25,32.37,33.12,94300,6.24805658698214,6.36872720776077,6.2001714200065,6.34382692093344,492323.646109256,0.0,1.0
1990-01-18,32.0,32.37,31.5,32.37,100300,6.12930137288255,6.2001714200065,6.03353103893126,6.2001714200065,523648.586476758,0.0,1.0
1990-01-19,31.62,32.62,31.62,32.25,104900,6.05651591907957,6.24805658698214,6.05651591907957,6.17718653985819,547664.374091844,0.0,1.0
1990-01-22,30.37,32.12,30.25,32.0,94300,5.81709008420134,6.15228625303086,5.79410520405303,6.12930137288255,492323.646109255,0.0,1.0
1990-01-23,30.37,30.75,29.75,30.37,115000,5.81709008420134,5.88987553800432,5.69833487010174,5.81709008420134,600394.690377141,0.0,1.0
1990-01-24,30.12,30.37,29.62,30.12,163300,5.7692049172257,5.81709008420134,5.67343458327441,5.7692049172257,852560.460335539,0.0,1.0
1990-01-25,29.5,30.37,29.25,30.25,70600,5.6504497031261,5.81709008420134,5.60256453615045,5.79410520405303,368590.131657618,0.0,1.0
1990-01-26,30.25,30.37,29.5,29.62,144000,5.79410520405303,5.81709008420134,5.6504497031261,5.67343458327441,751798.568820072,0.0,1.0
1990-01-29,29.75,30.37,29.25,30.12,131400,5.69833487010174,5.81709008420134,5.60256453615045,5.7692049172257,686016.194048316,0.0,1.0
1990-01-30,29.37,29.87,28.62,29.75,91900,5.62554941629876,5.72131975025005,5.48189391537183,5.69833487010174,479793.669962254,0.0,1.0
1990-01-31,30.75,30.75,29.62,29.62,181100,5.88987553800432,5.88987553800432,5.67343458327441,5.67343458327441,945491.116759132,0.0,1.0
1990-02-01,30.87,31.37,30.75,31.25,146900,5.91286041815263,6.00863075210392,5.88987553800432,5.98564587195561,766938.956664365,0.0,1.0
1990-02-02,30.37,31.25,30.25,31.0,183400,5.81709008420134,5.98564587195561,5.79410520405303,5.93776070497997,957499.010566675,0.0,1.0
1990-02-05,30.12,30.75,30.12,30.62,72400,5.7692049172257,5.88987553800432,5.7692049172257,5.86497525117699,377987.613767869,0.0,1.0
1990-02-06,29.87,30.25,29.5,30.0,154900,5.72131975025005,5.79410520405303,5.6504497031261,5.74622003707739,808705.543821036,0.0,1.0
1990-02-07,30.75,30.75,29.75,29.75,146900,5.88987553800432,5.88987553800432,5.69833487010174,5.69833487010174,766938.956664365,0.0,1.0
1990-02-08,29.75,31.5,29.62,30.62,153800,5.69833487010174,6.03353103893126,5.67343458327441,5.86497525117699,802962.638086994,0.0,1.0
1990-02-09,30.12,30.75,30.0,30.5,196900,5.7692049172257,5.88987553800432,5.74622003707739,5.84199037102868,1027980.12639356,0.0,1.0
1990-02-12,29.5,30.0,29.12,30.0,142900,5.6504497031261,5.74622003707739,5.57766424932312,5.74622003707739,746055.663086029,0.0,1.0
1990-02-13,29.25,29.87,29.12,29.12,78400,5.64278807640999,5.76239589204672,5.61770901829262,5.61770901829262,406394.847537667,0.21,1.0
1990-02-14,29.5,30.12,29.25,29.5,231300,5.69101703432803,5.81062484996475,5.64278807640999,5.69101703432803,1198968.4723911,0.0,1.0
1990-02-15,29.75,30.12,29.37,29.5,126000,5.73924599224606,5.81062484996475,5.66593797621065,5.69101703432803,653134.576399821,0.0,1.0
1990-02-16,29.62,30.0,29.37,29.62,98000,5.71416693412869,5.7874749501641,5.66593797621065,5.71416693412869,507993.559422082,0.0,1.0
1990-02-20,29.0,29.37,28.75,29.37,133200,5.59455911849196,5.66593797621065,5.54633016057393,5.66593797621065,690456.552194096,0.0,1.0
1990-02-21,29.5,29.62,28.62,28.75,122800,5.69101703432803,5.71416693412869,5.52125110245655,5.54633016057393,636547.031602365,0.0,1.0
1990-02-22,28.75,29.5,28.62,29.5,253500,5.54633016057393,5.69101703432803,5.52125110245655,5.69101703432803,1314044.56442345,0.0,1.0
1990-02-23,28.75,28.87,28.5,28.5,176600,5.54633016057393,5.56948006037458,5.49810120265589,5.49810120265589,915425.128509589,0.0,1.0
1990-02-26,29.75,29.75,28.5,28.62,100100,5.73924599224606,5.73924599224606,5.49810120265589,5.52125110245655,518879.135695413,0.0,1.0
1990-02-27,29.37,30.12,29.37,29.75,165300,5.66593797621065,5.81062484996475,5.66593797621065,5.73924599224606,856850.360943574,0.0,1.0
1990-02-28,29.75,30.0,29.5,29.62,101500,5.73924599224606,5.7874749501641,5.69101703432803,5.71416693412869,526136.1865443,0.0,1.0
1990-03-01,30.0,30.25,29.5,29.75,87300,5.7874749501641,5.83570390808213,5.69101703432803,5.73924599224606,452528.95650559,0.0,1.0
1990-03-02,30.75,30.75,30.0,30.0,107900,5.9321618239182,5.9321618239182,5.7874749501641,5.7874749501641,559311.276139211,0.0,1.0
1990-03-05,29.62,31.12,29.5,31.0,145300,5.71416693412869,6.00354068163689,5.69101703432803,5.98039078183623,753178.205959475,0.0,1.0
1990-03-06,30.5,30.5,29.5,29.62,102300,5.88393286600017,5.88393286600017,5.69101703432803,5.71416693412869,530283.072743663,0.0,1.0
1990-03-07,29.25,30.5,29.0,30.5,212500,5.64278807640999,5.88393286600017,5.59455911849196,5.88393286600017,1101516.64670605,0.0,1.0
1990-03-08,30.87,31.12,29.12,29.25,406100,5.95531172371886,6.00354068163689,5.61770901829262,5.64278807640999,2105063.10695212,0.0,1.0
1990-03-09,30.37,31.25,30.12,30.62,91800,5.85885380788279,6.02861973975427,5.81062484996475,5.90708276580082,475855.191377012,0.0,1.0
1990-03-12,30.37,30.37,30.0,30.12,30000,5.85885380788279,5.85885380788279,5.7874749501641,5.81062484996475,155508.232476148,0.0,1.0
1990-03-13,29.87,30.25,29.62,30.12,81000,5.76239589204672,5.83570390808213,5.71416693412869,5.81062484996475,419872.227685599,0.0,1.0
1990-03-14,29.75,29.87,29.62,29.87,150000,5.73924599224606,5.76239589204672,5.71416693412869,5.76239589204672,777541.162380739,0.0,1.0
1990-03-15,30.25,30.5,29.75,29.75,97300,5.83570390808213,5.88393286600017,5.73924599224606,5.73924599224606,504365.033997639,0.0,1.0
1990-03-16,30.12,30.87,30.12,30.87,126500,5.81062484996475,5.95531172371886,5.81062484996475,5.95531172371886,655726.380274424,0.0,1.0
1990-03-19,30.0,30.12,29.75,30.0,95500,5.7874749501641,5.81062484996475,5.73924599224606,5.7874749501641,495034.54004907,0.0,1.0
1990-03-20,30.25,30.62,29.87,29.87,100000,5.83570390808213,5.90708276580082,5.76239589204672,5.76239589204672,518360.774920493,0.0,1.0
1990-03-21,30.25,30.62,30.25,30.25,96300,5.83570390808213,5.90708276580082,5.83570390808213,5.83570390808213,499181.426248434,0.0,1.0
1990-03-22,30.0,30.5,30.0,30.25,134500,5.7874749501641,5.88393286600017,5.7874749501641,5.83570390808213,697195.242268062,0.0,1.0
1990-03-23,30.0,30.25,29.87,30.0,79200,5.7874749501641,5.83570390808213,5.76239589204672,5.7874749501641,410541.73373703,0.0,1.0
1990-03-26,29.87,30.25,29.87,30.0,75600,5.76239589204672,5.83570390808213,5.76239589204672,5.7874749501641,391880.745839892,0.0,1.0
1990-03-27,30.5,30.5,29.87,29.87,112600,5.88393286600017,5.88393286600017,5.76239589204672,5.76239589204672,583674.232560474,0.0,1.0
1990-03-28,30.75,30.75,30.25,30.37,127900,5.9321618239182,5.9321618239182,5.83570390808213,5.85885380788279,662983.43112331,0.0,1.0
1990-03-29,30.37,30.62,30.0,30.5,70400,5.85885380788279,5.90708276580082,5.7874749501641,5.88393286600017,364925.985544027,0.0,1.0
1990-03-30,30.5,30.5,30.12,30.5,126000,5.88393286600017,5.88393286600017,5.81062484996475,5.88393286600017,653134.57639982,0.0,1.0
1990-04-02,30.12,30.25,30.0,30.25,76700,5.81062484996475,5.83570390808213,5.7874749501641,5.83570390808213,397582.714364018,0.0,1.0
1990-04-03,30.25,30.5,30.12,30.25,158900,5.83570390808213,5.88393286600017,5.81062484996475,5.83570390808213,823675.271348663,0.0,1.0
1990-04-04,30.12,30.5,30.0,30.37,78200,5.81062484996475,5.88393286600017,5.7874749501641,5.85885380788279,405358.125987825,0.0,1.0
1990-04-05,30.37,30.5,30.0,30.25,89300,5.85885380788279,5.88393286600017,5.7874749501641,5.83570390808213,462896.172004,0.0,1.0
1990-04-06,30.5,30.75,30.25,30.37,66500,5.88393286600017,5.9321618239182,5.83570390808213,5.85885380788279,344709.915322127,0.0,1.0
1990-04-09,30.5,30.5,30.0,30.37,57200,5.88393286600017,5.88393286600017,5.7874749501641,5.85885380788279,296502.363254521,0.0,1.0
1990-04-10,30.12,30.5,30.12,30.25,24600,5.81062484996475,5.88393286600017,5.81062484996475,5.83570390808213,127516.750630441,0.0,1.0
1990-04-11,30.0,30.25,30.0,30.25,122800,5.7874749501641,5.83570390808213,5.7874749501641,5.83570390808213,636547.031602364,0.0,1.0
1990-04-12,30.12,30.25,29.87,30.0,138200,5.81062484996475,5.83570390808213,5.76239589204672,5.7874749501641,716374.590940121,0.0,1.0
1990-04-16,30.0,30.37,30.0,30.25,63200,5.7874749501641,5.85885380788279,5.7874749501641,5.83570390808213,327604.009749751,0.0,1.0
1990-04-17,29.87,30.0,29.75,30.0,142000,5.76239589204672,5.7874749501641,5.73924599224606,5.7874749501641,736072.300387099,0.0,1.0
1990-04-18,29.12,29.75,29.0,29.75,157900,5.61770901829262,5.73924599224606,5.59455911849196,5.73924599224606,818491.663599457,0.0,1.0
1990-04-19,29.0,29.12,28.75,28.87,272600,5.59455911849196,5.61770901829262,5.54633016057393,5.56948006037458,1413051.47243326,0.0,1.0
1990-04-20,29.0,29.0,28.62,28.62,208800,5.59455911849196,5.59455911849196,5.52125110245655,5.52125110245655,1082337.29803399,0.0,1.0
1990-04-23,28.75,28.87,28.5,28.75,154500,5.54633016057393,5.56948006037458,5.49810120265589,5.54633016057393,800867.39725216,0.0,1.0
1990-04-24,28.87,29.37,28.75,29.0,121700,5.56948006037458,5.66593797621065,5.54633016057393,5.59455911849196,630845.06307824,0.0,1.0
1990-04-25,29.25,29.37,29.0,29.0,61900,5.64278807640999,5.66593797621065,5.59455911849196,5.59455911849196,320865.319675785,0.0,1.0
1990-04-26,29.5,29.87,29.25,29.37,154800,5.69101703432803,5.76239589204672,5.64278807640999,5.66593797621065,802422.479576922,0.0,1.0
1990-04-27,29.0,30.0,28.87,29.75,121800,5.59455911849196,5.7874749501641,5.56948006037458,5.73924599224606,631363.42385316,0.0,1.0
1990-04-30,29.75,29.75,29.0,29.0,70400,5.73924599224606,5.73924599224606,5.59455911849196,5.59455911849196,364925.985544027,0.0,1.0
1990-05-01,29.75,30.0,29.5,29.62,56600,5.73924599224606,5.7874749501641,5.69101703432803,5.71416693412869,293392.198604999,0.0,1.0
1990-05-02,30.12,30.5,29.87,29.87,102400,5.81062484996475,5.88393286600017,5.76239589204672,5.76239589204672,530801.433518585,0.0,1.0
1990-05-03,30.5,30.75,30.12,30.25,172800,5.88393286600017,5.9321618239182,5.81062484996475,5.83570390808213,895727.41906261,0.0,1.0
1990-05-04,30.87,30.87,30.37,30.75,73100,5.95531172371886,5.95531172371886,5.85885380788279,5.9321618239182,378921.72646688,0.0,1.0
1990-05-07,30.75,31.25,30.5,30.62,112800,5.9321618239182,6.02861973975427,5.88393286600017,5.90708276580082,584710.954110315,0.0,1.0
1990-05-08,30.75,30.75,30.37,30.75,85900,5.9321618239182,5.9321618239182,5.85885380788279,5.9321618239182,445271.905656703,0.0,1.0
1990-05-09,31.37,31.62,30.87,31.0,84500,6.05176963955492,6.09999859747296,5.95531172371886,5.98039078183623,438014.854807816,0.0,1.0
1990-05-10,31.37,31.75,31.25,31.37,133200,6.05176963955492,6.12507765559034,6.02861973975427,6.05176963955492,690456.552194096,0.0,1.0
1990-05-11,32.0,32.0,31.37,31.62,168600,6.17330661350837,6.17330661350837,6.05176963955492,6.09999859747296,873956.26651595,0.0,1.0
1990-05-14,32.12,32.62,32.0,32.0,136400,6.19645651330903,6.29291442914509,6.17330661350837,6.17330661350837,707044.096991551,0.0,1.0
1990-05-15,32.0,32.5,31.87,32.0,83000,6.21381893815952,6.31090985906826,6.18857529872325,6.21381893815952,427434.40490184,0.21,1.0
1990-05-16,31.62,32.25,31.62,32.25,66400,6.14002983826887,6.26236439861389,6.14002983826887,6.26236439861389,341947.523921473,0.0,1.0
1990-05-17,30.5,31.75,30.5,31.37,193600,5.92254617543329,6.16527347770515,5.92254617543329,6.0914843778145,997003.623963811,0.0,1.0
1990-05-18,30.87,30.87,30.62,30.75,75000,5.99439345690576,5.99439345690576,5.94584799645139,5.97109163588766,386235.908043832,0.0,1.0
1990-05-21,31.25,31.5,30.87,30.87,78500,6.0681825567964,6.11672801725078,5.99439345690576,5.99439345690576,404260.250419211,0.0,1.0
1990-05-22,31.87,31.87,31.37,31.5,181800,6.18857529872325,6.18857529872325,6.0914843778145,6.11672801725078,936235.841098247,0.0,1.0
1990-05-23,32.37,32.37,31.87,32.37,206000,6.28566621963199,6.28566621963199,6.18857529872325,6.28566621963199,1060861.29409372,0.0,1.0
1990-05-24,32.5,32.62,31.87,31.87,64400,6.31090985906826,6.33421168008636,6.18857529872325,6.18857529872325,331647.89970697,0.0,1.0
1990-05-25,32.5,32.62,32.12,32.25,52600,6.31090985906826,6.33421168008636,6.23712075917762,6.26236439861389,270880.116841407,0.0,1.0
1990-05-29,32.0,32.37,31.62,32.25,81000,6.21381893815952,6.28566621963199,6.14002983826887,6.26236439861389,417134.780687338,0.0,1.0
1990-05-30,32.12,32.5,32.0,32.5,108800,6.23712075917762,6.31090985906826,6.21381893815952,6.31090985906826,560299.557268918,0.0,1.0
1990-05-31,32.25,32.5,32.0,32.0,69900,6.26236439861389,6.31090985906826,6.21381893815952,6.21381893815952,359971.866296851,0.0,1.0
1990-06-01,32.25,32.5,32.0,32.37,140800,6.26236439861389,6.31090985906826,6.21381893815952,6.28566621963199,725093.544700953,0.0,1.0
1990-06-04,32.12,32.25,32.0,32.12,115600,6.23712075917762,6.26236439861389,6.21381893815952,6.23712075917762,595318.279598226,0.0,1.0
1990-06-05,32.0,32.12,31.75,32.12,196900,6.21381893815952,6.23712075917762,6.16527347770515,6.23712075917762,1013998.00391774,0.0,1.0
1990-06-06,32.12,32.25,31.5,31.75,381700,6.23712075917762,6.26236439861389,6.11672801725078,6.16527347770515,1965683.28133774,0.0,1.0
1990-06-07,32.37,32.37,31.75,31.87,113100,6.28566621963199,6.28566621963199,6.16527347770515,6.18857529872325,582443.749330098,0.0,1.0
1990-06-08,32.12,32.37,31.87,32.12,171800,6.23712075917762,6.28566621963199,6.18857529872325,6.23712075917762,884737.720025737,0.0,1.0
1990-06-11,32.37,32.62,32.0,32.0,54900,6.28566621963199,6.33421168008636,6.21381893815952,6.21381893815952,282724.684688085,0.0,1.0
1990-06-12,33.37,33.87,32.25,32.5,179100,6.47984806144947,6.57693898235822,6.26236439861389,6.31090985906826,922331.348408671,0.0,1.0
1990-06-13,32.87,33.62,32.87,33.62,66100,6.38275714054073,6.52839352190384,6.38275714054073,6.52839352190384,340402.580289297,0.0,1.0
1990-06-14,32.87,32.87,32.37,32.87,163200,6.38275714054073,6.38275714054073,6.28566621963199,6.38275714054073,840449.335903378,0.0,1.0
1990-06-15,32.87,33.25,32.5,32.5,216600,6.38275714054073,6.45654624043137,6.31090985906826,6.31090985906826,1115449.30243059,0.0,1.0
1990-06-18,32.5,32.75,32.25,32.62,82300,6.31090985906826,6.35945531952263,6.26236439861389,6.33421168008636,423829.536426765,0.0,1.0
1990-06-19,32.0,32.62,31.75,32.25,192200,6.21381893815952,6.33421168008636,6.16527347770515,6.26236439861389,989793.887013659,0.0,1.0
1990-06-20,32.25,32.37,32.0,32.25,72100,6.26236439861389,6.28566621963199,6.21381893815952,6.26236439861389,371301.452932804,0.0,1.0
1990-06-21,32.75,32.87,32.0,32.12,70400,6.35945531952263,6.38275714054073,6.21381893815952,6.23712075917762,362546.772350477,0.0,1.0
1990-06-22,32.87,33.62,32.75,33.0,111300,6.38275714054073,6.52839352190384,6.35945531952263,6.408000779977,573174.087537046,0.0,1.0
1990-06-25,32.5,33.25,32.5,33.25,103900,6.31090985906826,6.45654624043137,6.31090985906826,6.45654624043137,535065.477943388,0.0,1.0
1990-06-26,32.25,32.87,32.25,32.5,83600,6.26236439861389,6.38275714054073,6.26236439861389,6.31090985906826,430524.292166191,0.0,1.0
1990-06-27,32.87,33.25,32.37,32.37,60600,6.38275714054073,6.45654624043137,6.28566621963199,6.28566621963199,312078.613699416,0.0,1.0
1990-06-28,33.37,33.62,33.12,33.12,80400,6.47984806144947,6.52839352190384,6.4313026009951,6.4313026009951,414044.893422988,0.0,1.0
1990-06-29,34.37,34.62,33.25,33.5,171700,6.67402990326696,6.72257536372133,6.45654624043137,6.50509170088575,884222.738815012,0.0,1.0
1990-07-02,34.25,34.37,33.87,34.37,75600,6.65072808224886,6.67402990326696,6.57693898235822,6.67402990326696,389325.795308182,0.0,1.0
1990-07-03,34.5,34.75,34.25,34.25,43200,6.69927354270323,6.7478190031576,6.65072808224886,6.65072808224886,222471.883033247,0.0,1.0
1990-07-05,34.37,34.75,34.12,34.75,129500,6.67402990326696,6.7478190031576,6.62548444281259,6.7478190031576,666900.667889016,0.0,1.0
1990-07-06,34.62,34.75,34.5,34.5,29600,6.72257536372133,6.7478190031576,6.69927354270323,6.69927354270323,152434.438374632,0.0,1.0
1990-07-09,35.12,35.12,34.62,34.75,201500,6.81966628463007,6.81966628463007,6.72257536372133,6.7478190031576,1037687.13961109,0.0,1.0
1990-07-10,33.75,35.25,33.75,35.0,182100,6.55363716134012,6.84490992406634,6.55363716134012,6.79636446361197,937780.784730423,0.0,1.0
1990-07-11,34.62,34.62,33.75,33.87,71500,6.72257536372133,6.72257536372133,6.55363716134012,6.57693898235822,368211.565668453,0.0,1.0
1990-07-12,35.0,35.0,34.5,34.62,100500,6.79636446361197,6.79636446361197,6.69927354270323,6.72257536372133,517556.116778735,0.0,1.0
1990-07-13,34.37,35.12,34.25,35.0,75100,6.67402990326696,6.81966628463007,6.65072808224886,6.79636446361197,386750.889254557,0.0,1.0
1990-07-16,34.0,34.75,34.0,34.5,195100,6.60218262179449,6.7478190031576,6.60218262179449,6.69927354270323,1004728.34212469,0.0,1.0
1990-07-17,34.0,34.0,33.5,33.75,107800,6.60218262179449,6.60218262179449,6.50509170088575,6.55363716134012,555149.745161667,0.0,1.0
1990-07-18,33.12,33.87,33.0,33.87,58400,6.4313026009951,6.57693898235822,6.408000779977,6.57693898235822,300749.027063464,0.0,1.0
1990-07-19,32.87,33.12,32.5,33.0,147800,6.38275714054073,6.4313026009951,6.31090985906826,6.408000779977,761142.229451711,0.0,1.0
1990-07-20,32.5,32.87,32.25,32.87,103600,6.31090985906826,6.38275714054073,6.26236439861389,6.38275714054073,533520.534311213,0.0,1.0
1990-07-23,32.75,32.75,32.25,32.37,84300,6.35945531952263,6.35945531952263,6.26236439861389,6.28566621963199,434129.160641267,0.0,1.0
1990-07-24,32.5,32.75,32.37,32.62,67200,6.31090985906826,6.35945531952263,6.28566621963199,6.33421168008636,346067.373607273,0.0,1.0
1990-07-25,33.0,33.0,32.5,32.62,68000,6.408000779977,6.408000779977,6.31090985906826,6.33421168008636,350187.223293074,0.0,1.0
1990-07-26,33.87,34.25,33.0,33.0,136000,6.57693898235822,6.65072808224886,6.408000779977,6.408000779977,700374.446586148,0.0,1.0
1990-07-27,34.25,34.25,34.0,34.12,298000,6.65072808224886,6.65072808224886,6.60218262179449,6.62548444281259,1534644.00796082,0.0,1.0
1990-07-30,34.25,34.37,34.0,34.12,202100,6.65072808224886,6.67402990326696,6.60218262179449,6.62548444281259,1040777.02687545,0.0,1.0
1990-07-31,34.5,34.5,33.62,34.12,156400,6.69927354270323,6.69927354270323,6.52839352190384,6.62548444281259,805430.613574071,0.0,1.0
1990-08-01,34.75,35.0,34.25,34.5,154900,6.7478190031576,6.79636446361197,6.65072808224886,6.69927354270323,797705.895413194,0.0,1.0
1990-08-02,34.37,34.5,34.0,34.37,68200,6.67402990326696,6.69927354270323,6.60218262179449,6.67402990326696,351217.185714524,0.0,1.0
1990-08-03,32.62,33.87,32.0,33.87,258100,6.33421168008636,6.57693898235822,6.21381893815952,6.57693898235822,1329166.50488151,0.0,1.0
1990-08-06,30.62,32.0,30.5,32.0,130800,5.94584799645139,6.21381893815952,5.92254617543329,6.21381893815952,673595.423628442,0.0,1.0
1990-08-07,31.0,31.37,30.75,30.75,92300,6.01963709634203,6.0914843778145,5.97109163588766,5.97109163588766,475327.657499276,0.0,1.0
1990-08-08,31.25,31.62,30.75,31.0,277600,6.0681825567964,6.14002983826887,5.97109163588766,6.01963709634203,1429587.8409729,0.0,1.0
1990-08-09,31.5,31.62,31.12,31.12,119900,6.11672801725078,6.14002983826887,6.04293891736013,6.04293891736013,617462.471659405,0.0,1.0
1990-08-10,31.5,31.87,31.37,31.5,65000,6.11672801725078,6.18857529872325,6.0914843778145,6.11672801725078,334737.786971321,0.0,1.0
1990-08-13,31.87,31.87,31.0,31.5,65900,6.18857529872325,6.18857529872325,6.01963709634203,6.11672801725078,339372.617867847,0.0,1.0
1990-08-14,30.5,31.37,30.5,31.25,140700,5.96720799905131,6.1374201616472,5.96720799905131,6.11394262197881,719155.424225577,0.23,1.0
1990-08-15,31.0,31.25,30.5,30.5,283500,6.06503108100297,6.11394262197881,5.96720799905131,5.96720799905131,1449044.5114993,0.0,1.0
1990-08-16,30.62,31.0,30.62,31.0,93400,5.99068553871971,6.06503108100297,5.99068553871971,6.06503108100297,477392.442236452,0.0,1.0
1990-08-17,30.25,30.87,30.0,30.87,173100,5.91829645807548,6.03959707969554,5.86938491709965,6.03959707969554,884760.511254068,0.0,1.0
1990-08-20,30.5,30.5,30.12,30.12,62200,5.96720799905131,5.96720799905131,5.89286245676805,5.89286245676805,317920.876949757,0.0,1.0
1990-08-21,29.62,30.12,29.25,30.12,164900,5.79503937481639,5.89286245676805,5.72265029417216,5.89286245676805,842848.112685128,0.0,1.0
1990-08-22,27.87,30.0,27.75,29.87,172600,5.45265858798558,5.86938491709965,5.42918104831718,5.84395091579222,882204.877194985,0.0,1.0
1990-08-23,26.62,28.0,26.62,27.0,267600,5.20810088310643,5.47809258929301,5.20810088310643,5.28244642538969,1367775.3484205,0.0,1.0
1990-08-24,27.5,27.75,27.0,27.62,168800,5.38026950734135,5.42918104831718,5.28244642538969,5.40374704700975,862782.058345965,0.0,1.0
1990-08-27,29.0,29.37,28.5,28.62,104600,5.67373875319633,5.74612783384056,5.57591567124467,5.59939321091307,534638.645159881,0.0,1.0
1990-08-28,28.62,29.12,28.5,29.12,54100,5.59939321091307,5.69721629286473,5.57591567124467,5.69721629286473,276519.605192634,0.0,1.0
1990-08-29,29.0,29.37,28.37,28.37,76200,5.67373875319633,5.74612783384056,5.55048166993724,5.55048166993724,389478.630604043,0.0,1.0
1990-08-30,28.62,29.12,28.5,29.12,93000,5.59939321091307,5.69721629286473,5.57591567124467,5.69721629286473,475347.934989187,0.0,1.0
1990-08-31,28.75,28.75,28.12,28.75,93000,5.6248272122205,5.6248272122205,5.50157012896141,5.6248272122205,475347.934989187,0.0,1.0
1990-09-04,29.0,29.12,28.25,28.75,108500,5.67373875319633,5.69721629286473,5.52700413026884,5.6248272122205,554572.590820718,0.0,1.0
1990-09-05,30.12,30.12,28.75,29.0,177100,5.89286245676805,5.89286245676805,5.6248272122205,5.67373875319633,905205.583726721,0.0,1.0
1990-09-06,29.87,30.37,29.62,30.37,142200,5.84395091579222,5.94177399774388,5.79503937481639,5.94177399774388,726822.326402821,0.0,1.0
1990-09-07,30.62,30.87,29.62,29.75,87000,5.99068553871971,6.03959707969554,5.79503937481639,5.82047337612382,444680.326280207,0.0,1.0
1990-09-10,31.12,31.37,30.75,31.0,90900,6.08850862067137,6.1374201616472,6.01611954002714,6.06503108100297,464614.271941044,0.0,1.0
1990-09-11,30.5,31.12,30.37,31.0,117600,5.96720799905131,6.08850862067137,5.94177399774388,6.06503108100297,601085.130696004,0.0,1.0
1990-09-12,31.25,31.25,30.37,30.5,100000,6.11394262197881,6.11394262197881,5.94177399774388,5.96720799905131,511126.81181633,0.0,1.0
1990-09-13,30.75,31.87,30.5,31.5,174800,6.01611954002714,6.23524324359886,5.96720799905131,6.16285416295463,893449.667054945,0.0,1.0
1990-09-14,30.37,30.5,29.75,30.5,73100,5.94177399774388,5.96720799905131,5.82047337612382,5.96720799905131,373633.699437737,0.0,1.0
1990-09-17,30.75,30.75,30.12,30.37,45100,6.01611954002714,6.01611954002714,5.89286245676805,5.94177399774388,230518.192129165,0.0,1.0
1990-09-18,30.37,30.5,29.75,30.37,77700,5.94177399774388,5.96720799905131,5.82047337612382,5.94177399774388,397145.532781289,0.0,1.0
1990-09-19,29.87,30.5,29.75,30.5,61400,5.84395091579222,5.96720799905131,5.82047337612382,5.96720799905131,313831.862455227,0.0,1.0
1990-09-20,30.0,30.0,29.5,29.62,62700,5.86938491709965,5.86938491709965,5.77156183514799,5.79503937481639,320476.511008839,0.0,1.0
1990-09-21,30.37,30.5,29.75,30.0,164700,5.94177399774388,5.96720799905131,5.82047337612382,5.86938491709965,841825.859061496,0.0,1.0
1990-09-24,29.75,30.37,29.12,30.37,114000,5.82047337612382,5.94177399774388,5.69721629286473,5.94177399774388,582684.565470616,0.0,1.0
1990-09-25,29.62,30.0,29.5,30.0,138900,5.79503937481639,5.86938491709965,5.77156183514799,5.86938491709965,709955.141612882,0.0,1.0
1990-09-26,29.0,29.62,29.0,29.62,70400,5.67373875319633,5.79503937481639,5.67373875319633,5.79503937481639,359833.275518696,0.0,1.0
1990-09-27,28.87,29.5,28.75,29.25,95500,5.6483047518889,5.77156183514799,5.6248272122205,5.72265029417216,488126.105284595,0.0,1.0
1990-09-28,29.75,29.75,28.37,28.37,112500,5.82047337612382,5.82047337612382,5.55048166993724,5.55048166993724,575017.663293371,0.0,1.0
1990-10-01,29.87,30.12,29.62,30.0,242100,5.84395091579222,5.89286245676805,5.79503937481639,5.86938491709965,1237438.01140734,0.0,1.0
1990-10-02,30.62,30.75,30.37,30.37,143900,5.99068553871971,6.01611954002714,5.94177399774388,5.94177399774388,735511.482203699,0.0,1.0
1990-10-03,30.75,30.87,30.5,30.75,67100,6.01611954002714,6.03959707969554,5.96720799905131,6.01611954002714,342966.090728758,0.0,1.0
1990-10-04,30.87,31.0,30.62,30.87,111900,6.03959707969554,6.06503108100297,5.99068553871971,6.03959707969554,571950.902422474,0.0,1.0
1990-10-05,30.62,31.0,30.25,30.62,81100,5.99068553871971,6.06503108100297,5.91829645807548,5.99068553871971,414523.844383044,0.0,1.0
1990-10-08,30.87,30.87,30.37,30.37,63500,6.03959707969554,6.03959707969554,5.94177399774388,5.94177399774388,324565.52550337,0.0,1.0
1990-10-09,29.62,30.62,29.5,30.62,149800,5.79503937481639,5.99068553871971,5.77156183514799,5.99068553871971,765667.964100862,0.0,1.0
1990-10-10,28.62,29.62,28.62,29.62,462500,5.59939321091307,5.79503937481639,5.59939321091307,5.79503937481639,2363961.50465053,0.0,1.0
1990-10-11,27.87,28.87,27.75,28.62,123000,5.45265858798558,5.6483047518889,5.42918104831718,5.59939321091307,628685.978534086,0.0,1.0
1990-10-12,28.87,29.37,28.25,28.25,116600,5.6483047518889,5.74612783384056,5.52700413026884,5.52700413026884,595973.862577841,0.0,1.0
1990-10-15,29.0,29.25,28.75,29.0,107300,5.67373875319633,5.72265029417216,5.6248272122205,5.67373875319633,548439.069078922,0.0,1.0
1990-10-16,29.12,29.25,28.75,28.75,73200,5.69721629286473,5.72265029417216,5.6248272122205,5.6248272122205,374144.826249554,0.0,1.0
1990-10-17,29.0,29.37,28.87,28.87,85300,5.67373875319633,5.74612783384056,5.6483047518889,5.6483047518889,435991.17047933,0.0,1.0
1990-10-18,29.37,29.37,29.0,29.0,35200,5.74612783384056,5.74612783384056,5.67373875319633,5.67373875319633,179916.637759348,0.0,1.0
1990-10-19,29.25,29.62,29.12,29.62,104100,5.72265029417216,5.79503937481639,5.69721629286473,5.79503937481639,532083.0111008,0.0,1.0
1990-10-22,29.25,29.37,28.75,29.25,356500,5.72265029417216,5.74612783384056,5.6248272122205,5.72265029417216,1822167.08412522,0.0,1.0
1990-10-23,29.12,29.25,28.87,29.12,174800,5.69721629286473,5.72265029417216,5.6483047518889,5.69721629286473,893449.667054945,0.0,1.0
1990-10-24,29.12,29.5,28.87,29.0,174900,5.69721629286473,5.77156183514799,5.6483047518889,5.67373875319633,893960.793866761,0.0,1.0
1990-10-25,29.12,29.25,28.75,29.0,160700,5.69721629286473,5.72265029417216,5.6248272122205,5.67373875319633,821380.786588842,0.0,1.0
1990-10-26,29.25,29.5,29.0,29.0,117000,5.72265029417216,5.77156183514799,5.67373875319633,5.67373875319633,598018.369825106,0.0,1.0
1990-10-29,29.12,29.62,29.0,29.12,48100,5.69721629286473,5.79503937481639,5.67373875319633,5.69721629286473,245851.996483655,0.0,1.0
1990-10-30,30.0,30.25,29.25,29.25,123700,5.86938491709965,5.91829645807548,5.72265029417216,5.72265029417216,632263.866216801,0.0,1.0
1990-10-31,30.25,30.5,30.0,30.0,59500,5.91829645807548,5.96720799905131,5.86938491709965,5.86938491709965,304120.453030716,0.0,1.0
1990-11-01,31.25,31.25,30.12,30.25,129000,6.11394262197881,6.11394262197881,5.89286245676805,5.91829645807548,659353.587243065,0.0,1.0
1990-11-02,31.5,31.75,31.0,31.0,185100,6.16285416295463,6.21176570393047,6.06503108100297,6.06503108100297,946095.728672028,0.0,1.0
1990-11-05,32.62,32.62,30.75,31.5,106300,6.38197786652635,6.38197786652635,6.01611954002714,6.16285416295463,543327.800960759,0.0,1.0
1990-11-06,32.25,32.5,32.12,32.25,75600,6.30958878588213,6.35850032685796,6.28415478457469,6.30958878588213,386411.869733145,0.0,1.0
1990-11-07,32.25,33.0,32.25,32.25,109000,6.30958878588213,6.45632340880962,6.30958878588213,6.30958878588213,557128.224879799,0.0,1.0
1990-11-08,32.62,33.37,32.0,32.12,88800,6.38197786652635,6.52871248945385,6.2606772449063,6.28415478457469,453880.608892901,0.0,1.0
1990-11-09,32.87,33.5,32.62,32.87,84900,6.43088940750219,6.55414649076128,6.38197786652635,6.43088940750219,433946.663232064,0.0,1.0
1990-11-12,33.62,33.62,32.62,32.75,74000,6.57762403042968,6.57762403042968,6.38197786652635,6.40741186783379,378233.840744084,0.0,1.0
1990-11-13,33.0,33.25,32.75,33.25,138400,6.50132202650738,6.55057446610213,6.45206958691263,6.55057446610213,702503.272623395,0.23,1.0
1990-11-14,33.0,33.25,32.62,32.87,103500,6.50132202650738,6.55057446610213,6.42645831832336,6.47571075791811,525354.687258103,0.0,1.0
1990-11-15,32.62,33.0,32.5,32.75,82400,6.42645831832336,6.50132202650738,6.40281714731788,6.45206958691263,418253.393527224,0.0,1.0
1990-11-16,32.75,32.87,32.37,32.37,41100,6.45206958691263,6.47571075791811,6.3772058787286,6.3772058787286,208619.107693797,0.0,1.0
1990-11-19,33.25,33.25,32.75,32.87,93800,6.55057446610213,6.55057446610213,6.45206958691263,6.47571075791811,476118.547486088,0.0,1.0
1990-11-20,33.12,33.37,33.12,33.25,85000,6.52496319751286,6.57421563710762,6.52496319751286,6.55057446610213,431450.709342403,0.0,1.0
1990-11-21,33.0,33.25,32.75,33.12,52400,6.50132202650738,6.55057446610213,6.45206958691263,6.52496319751286,265976.672582846,0.0,1.0
1990-11-23,32.5,33.0,32.37,32.75,72100,6.40281714731788,6.50132202650738,6.3772058787286,6.45206958691263,365971.719336321,0.0,1.0
1990-11-26,32.62,32.62,32.25,32.37,94900,6.42645831832336,6.42645831832336,6.35356470772312,6.3772058787286,481702.027254048,0.0,1.0
1990-11-27,32.87,33.0,32.5,32.75,108900,6.47571075791811,6.50132202650738,6.40281714731788,6.45206958691263,552764.497028091,0.0,1.0
1990-11-28,33.12,33.12,32.62,33.0,65500,6.52496319751286,6.52496319751286,6.42645831832336,6.50132202650738,332470.840728558,0.0,1.0
1990-11-29,32.87,33.0,32.75,32.87,34600,6.47571075791811,6.50132202650738,6.45206958691263,6.47571075791811,175625.818155849,0.0,1.0
1990-11-30,33.75,33.87,32.5,33.0,148700,6.64907934529164,6.67272051629712,6.40281714731788,6.50132202650738,754784.946814298,0.0,1.0
1990-12-03,33.87,34.0,33.62,33.62,73000,6.67272051629712,6.69833178488639,6.62346807670237,6.62346807670237,370540.020964652,0.0,1.0
1990-12-04,33.75,33.75,33.5,33.75,130500,6.64907934529164,6.64907934529164,6.59982690569689,6.64907934529164,662403.736108043,0.0,1.0
1990-12-05,34.37,34.37,33.62,33.75,57400,6.77122539548663,6.77122539548663,6.62346807670237,6.64907934529164,291356.126073576,0.0,1.0
1990-12-06,35.5,35.75,34.62,34.62,168900,6.99384642245491,7.04309886204966,6.82047783508138,6.82047783508138,857317.938916846,0.0,1.0
1990-12-07,35.12,35.37,34.75,35.25,94100,6.91898271427089,6.96823515386564,6.84608910367065,6.94459398286016,477641.314695531,0.0,1.0
1990-12-10,35.75,35.75,35.0,35.0,109900,7.04309886204966,7.04309886204966,6.8953415432654,6.8953415432654,557840.387726237,0.0,1.0
1990-12-11,35.37,35.87,35.25,35.75,139500,6.96823515386564,7.06674003305514,6.94459398286016,7.04309886204966,708086.752391356,0.0,1.0
1990-12-12,35.62,35.87,35.25,35.5,230200,7.01748759346039,7.06674003305514,6.94459398286016,6.99384642245491,1168470.03871319,0.0,1.0
1990-12-13,34.62,35.5,34.62,35.5,140700,6.82047783508138,6.99384642245491,6.82047783508138,6.99384642245491,714177.821229131,0.0,1.0
1990-12-14,34.0,34.25,33.75,34.25,75000,6.69833178488639,6.74758422448115,6.64907934529164,6.74758422448115,380691.802360944,0.0,1.0
1990-12-17,34.12,34.12,33.87,34.0,47900,6.72197295589187,6.72197295589187,6.67272051629712,6.69833178488639,243135.16444119,0.0,1.0
1990-12-18,34.25,34.25,33.87,34.12,149900,6.74758422448115,6.74758422448115,6.67272051629712,6.72197295589187,760876.015652073,0.0,1.0
1990-12-19,33.62,34.0,33.62,34.0,35100,6.62346807670237,6.69833178488639,6.62346807670237,6.69833178488639,178163.763504922,0.0,1.0
1990-12-20,34.0,34.0,33.12,33.12,107600,6.69833178488639,6.69833178488639,6.52496319751286,6.52496319751286,546165.839120501,0.0,1.0
1990-12-21,35.0,35.0,34.0,34.75,160200,6.8953415432654,6.8953415432654,6.69833178488639,6.84608910367065,813157.689842977,0.0,1.0
1990-12-24,34.75,34.87,34.62,34.62,22700,6.84608910367065,6.86973027467613,6.82047783508138,6.82047783508138,115222.718847912,0.0,1.0
1990-12-26,35.0,35.0,34.62,34.62,49700,6.8953415432654,6.8953415432654,6.82047783508138,6.82047783508138,252271.767697852,0.0,1.0
1990-12-27,34.0,34.75,33.62,34.62,145400,6.69833178488639,6.84608910367065,6.62346807670237,6.82047783508138,738034.507510417,0.0,1.0
1990-12-28,34.62,34.75,34.0,34.0,43000,6.82047783508138,6.84608910367065,6.69833178488639,6.69833178488639,218263.300020275,0.0,1.0
1990-12-31,35.0,35.0,34.25,34.62,118900,6.8953415432654,6.8953415432654,6.74758422448115,6.82047783508138,603523.40400955,0.0,1.0
1991-01-02,34.37,35.0,34.37,34.62,139900,6.77122539548663,6.8953415432654,6.77122539548663,6.82047783508138,710117.108670614,0.0,1.0
1991-01-03,33.87,35.25,33.87,34.37,101100,6.67272051629712,6.94459398286016,6.67272051629712,6.77122539548663,513172.549582553,0.0,1.0
1991-01-04,33.75,33.75,32.75,33.62,71200,6.64907934529164,6.64907934529164,6.45206958691263,6.62346807670237,361403.41770799,0.0,1.0
1991-01-07,33.0,33.62,33.0,33.5,53500,6.50132202650738,6.62346807670237,6.50132202650738,6.59982690569689,271560.152350807,0.0,1.0
1991-01-08,33.62,34.25,32.87,33.12,62100,6.62346807670237,6.74758422448115,6.47571075791811,6.52496319751286,315212.812354862,0.0,1.0
1991-01-09,33.0,34.5,32.62,33.87,127800,6.50132202650738,6.7968366640759,6.42645831832336,6.67272051629712,648698.831223049,0.0,1.0
1991-01-10,33.75,33.75,32.87,32.87,52100,6.64907934529164,6.64907934529164,6.47571075791811,6.47571075791811,264453.905373402,0.0,1.0
1991-01-11,34.0,34.62,33.87,34.12,130200,6.69833178488639,6.82047783508138,6.67272051629712,6.72197295589187,660880.968898599,0.0,1.0
1991-01-14,33.87,33.87,33.25,33.75,70000,6.67272051629712,6.67272051629712,6.55057446610213,6.64907934529164,355312.348870214,0.0,1.0
1991-01-15,34.25,34.25,33.75,34.0,42900,6.74758422448115,6.74758422448115,6.64907934529164,6.69833178488639,217755.71095046,0.0,1.0
1991-01-16,34.12,34.37,33.75,34.37,57100,6.72197295589187,6.77122539548663,6.64907934529164,6.77122539548663,289833.358864132,0.0,1.0
1991-01-17,35.0,35.37,34.5,34.62,185400,6.8953415432654,6.96823515386564,6.7968366640759,6.82047783508138,941070.135436254,0.0,1.0
1991-01-18,35.0,35.0,34.62,34.75,172400,6.8953415432654,6.8953415432654,6.82047783508138,6.84608910367065,875083.556360357,0.0,1.0
1991-01-21,34.75,34.87,34.5,34.87,58400,6.84608910367065,6.86973027467613,6.7968366640759,6.86973027467613,296432.016771722,0.0,1.0
1991-01-22,34.62,34.87,34.5,34.75,39600,6.82047783508138,6.86973027467613,6.7968366640759,6.84608910367065,201005.271646578,0.0,1.0
1991-01-23,35.12,35.25,34.5,34.62,179400,6.91898271427089,6.94459398286016,6.7968366640759,6.82047783508138,910614.791247377,0.0,1.0
1991-01-24,35.0,35.5,34.87,35.25,130500,6.8953415432654,6.99384642245491,6.86973027467613,6.94459398286016,662403.736108043,0.0,1.0
1991-01-25,34.87,35.0,34.37,35.0,129900,6.86973027467613,6.8953415432654,6.77122539548663,6.8953415432654,659358.201689155,0.0,1.0
1991-01-28,34.75,34.87,34.62,34.87,172200,6.84608910367065,6.86973027467613,6.82047783508138,6.86973027467613,874068.378220728,0.0,1.0
1991-01-29,34.75,34.75,34.62,34.75,35600,6.84608910367065,6.84608910367065,6.82047783508138,6.84608910367065,180701.708853995,0.0,1.0
1991-01-30,35.0,35.25,34.62,34.87,225200,6.8953415432654,6.94459398286016,6.82047783508138,6.86973027467613,1143090.58522246,0.0,1.0
1991-01-31,35.5,35.5,34.25,35.12,196800,6.99384642245491,6.99384642245491,6.74758422448115,6.91898271427089,998935.289395117,0.0,1.0
1991-02-01,36.12,36.25,34.87,35.5,391200,7.1159924726499,7.14160374123917,6.86973027467613,6.99384642245491,1985688.44111468,0.0,1.0
1991-02-04,36.75,37.0,36.12,36.25,249700,7.24010862042867,7.28936106002343,7.1159924726499,7.14160374123917,1267449.90732704,0.0,1.0
1991-02-05,36.12,37.0,35.75,36.87,142900,7.1159924726499,7.28936106002343,7.04309886204966,7.26374979143416,725344.780765052,0.0,1.0
1991-02-06,37.0,37.87,36.0,36.12,347500,7.28936106002343,7.46075954981317,7.09235130164442,7.1159924726499,1763872.01760571,0.0,1.0
1991-02-07,37.12,37.5,36.87,37.0,303400,7.31300223102891,7.38786593921293,7.26374979143416,7.28936106002343,1540025.23781747,0.0,1.0
1991-02-08,37.62,37.62,37.0,37.12,213000,7.41150711021841,7.41150711021841,7.28936106002343,7.31300223102891,1081164.71870508,0.0,1.0
1991-02-11,38.62,38.75,37.75,37.87,312000,7.60851686859743,7.6341281371867,7.43711837880769,7.46075954981317,1583677.89782153,0.0,1.0
1991-02-12,38.62,39.25,38.62,38.75,257600,7.6538291130246,7.77868442999004,7.6538291130246,7.6795929085889,1299808.48188399,0.23,1.0
1991-02-13,39.5,39.5,38.62,38.62,155400,7.82823019069062,7.82823019069062,7.6538291130246,7.6538291130246,784123.595049581,0.0,1.0
1991-02-14,38.62,40.0,38.5,39.25,121800,7.6538291130246,7.92732171209176,7.63004714788832,7.77868442999004,614583.358282104,0.0,1.0
1991-02-15,38.75,39.0,38.5,38.75,108400,7.6795929085889,7.72913866928947,7.63004714788832,7.6795929085889,546969.097190313,0.0,1.0
1991-02-19,39.87,39.87,38.12,38.5,120400,7.90155791652746,7.90155791652746,7.55473759162345,7.63004714788832,607519.181750127,0.0,1.0
1991-02-20,38.75,39.62,38.62,39.62,146500,7.6795929085889,7.85201215582689,7.6538291130246,7.85201215582689,739215.61566772,0.0,1.0
1991-02-21,38.5,38.75,38.0,38.75,99600,7.63004714788832,7.6795929085889,7.53095562648717,7.6795929085889,502565.70184645,0.0,1.0
1991-02-22,38.25,38.5,38.0,38.25,100500,7.58050138718775,7.63004714788832,7.53095562648717,7.58050138718775,507106.958188436,0.0,1.0
1991-02-25,38.37,38.5,37.75,38.37,187100,7.60428335232402,7.63004714788832,7.4814098657866,7.60428335232402,944076.735095089,0.0,1.0
1991-02-26,38.0,38.37,37.87,38.37,69900,7.53095562648717,7.60428335232402,7.50519183092288,7.60428335232402,352704.242560913,0.0,1.0
1991-02-27,38.37,38.5,38.0,38.0,143300,7.60428335232402,7.63004714788832,7.53095562648717,7.53095562648717,723068.92645177,0.0,1.0
1991-02-28,37.87,38.0,37.12,38.0,86400,7.50519183092288,7.53095562648717,7.35655454882116,7.53095562648717,435960.608830655,0.0,1.0
1991-03-01,38.0,38.37,37.5,38.0,85400,7.53095562648717,7.60428335232402,7.43186410508603,7.53095562648717,430914.768450671,0.0,1.0
1991-03-04,37.5,38.0,37.37,37.75,97600,7.43186410508603,7.53095562648717,7.40610030952173,7.4814098657866,492474.021086481,0.0,1.0
1991-03-05,38.87,39.12,37.5,37.5,206600,7.70337487372517,7.75292063442574,7.43186410508603,7.43186410508603,1042470.62250479,0.0,1.0
1991-03-06,38.25,39.0,38.0,39.0,64500,7.58050138718775,7.72913866928947,7.53095562648717,7.72913866928947,325456.704508996,0.0,1.0
1991-03-07,37.5,38.5,37.5,38.5,45500,7.43186410508603,7.63004714788832,7.43186410508603,7.63004714788832,229585.737289292,0.0,1.0
1991-03-08,37.62,38.25,37.5,37.5,158200,7.4556460702223,7.58050138718775,7.43186410508603,7.43186410508603,798251.948113539,0.0,1.0
1991-03-11,38.0,38.0,37.5,37.62,54400,7.53095562648717,7.53095562648717,7.43186410508603,7.4556460702223,274493.716671154,0.0,1.0
1991-03-12,38.37,38.62,37.75,38.12,130200,7.60428335232402,7.6538291130246,7.4814098657866,7.55473759162345,656968.417473974,0.0,1.0
1991-03-13,38.37,38.75,38.12,38.12,117800,7.60428335232402,7.6795929085889,7.55473759162345,7.55473759162345,594399.996762167,0.0,1.0
1991-03-14,37.5,38.5,37.37,38.37,77500,7.43186410508603,7.63004714788832,7.40610030952173,7.60428335232402,391052.629448794,0.0,1.0
1991-03-15,38.0,38.0,37.12,37.5,192200,7.53095562648717,7.53095562648717,7.35655454882116,7.43186410508603,969810.52103301,0.0,1.0
1991-03-18,37.37,38.5,37.12,38.25,79600,7.40610030952173,7.63004714788832,7.35655454882116,7.58050138718775,401648.894246761,0.0,1.0
1991-03-19,37.5,37.62,37.0,37.5,46100,7.43186410508603,7.4556460702223,7.33277258368488,7.43186410508603,232613.241517283,0.0,1.0
1991-03-20,38.25,38.37,37.75,37.75,69000,7.58050138718775,7.60428335232402,7.4814098657866,7.4814098657866,348162.986218926,0.0,1.0
1991-03-21,38.37,38.62,38.25,38.62,69500,7.60428335232402,7.6538291130246,7.58050138718775,7.6538291130246,350685.906408919,0.0,1.0
1991-03-22,38.25,38.62,38.25,38.62,206700,7.58050138718775,7.6538291130246,7.58050138718775,7.6538291130246,1042975.20654278,0.0,1.0
1991-03-25,37.87,38.5,37.62,38.37,145500,7.50519183092288,7.63004714788832,7.4556460702223,7.60428335232402,734169.775287736,0.0,1.0
1991-03-26,37.25,38.25,37.25,38.0,75600,7.38231834438545,7.58050138718775,7.38231834438545,7.53095562648717,381465.532726824,0.0,1.0
1991-03-27,37.62,38.12,37.62,37.75,174200,7.4556460702223,7.55473759162345,7.4556460702223,7.4814098657866,878985.39419329,0.0,1.0
1991-03-28,37.87,37.87,37.37,37.62,179400,7.50519183092288,7.50519183092288,7.40610030952173,7.4556460702223,905223.764169208,0.0,1.0
1991-04-01,37.5,37.87,37.25,37.37,92800,7.43186410508603,7.50519183092288,7.38231834438545,7.40610030952173,468253.987262556,0.0,1.0
1991-04-02,38.0,38.12,37.5,37.5,238000,7.53095562648717,7.55473759162345,7.43186410508603,7.43186410508603,1200910.0104363,0.0,1.0
1991-04-03,38.62,38.62,37.87,38.12,278500,7.6538291130246,7.6538291130246,7.50519183092288,7.55473759162345,1405266.54582567,0.0,1.0
1991-04-04,39.37,39.75,38.62,38.87,193900,7.80246639512632,7.87777595139119,7.6538291130246,7.70337487372517,978388.449678982,0.0,1.0
1991-04-05,39.25,39.75,38.87,39.37,250000,7.77868442999004,7.87777595139119,7.70337487372517,7.80246639512632,1261460.09499611,0.0,1.0
1991-04-08,39.37,39.37,39.0,39.25,72100,7.80246639512632,7.80246639512632,7.72913866928947,7.77868442999004,363805.091396878,0.0,1.0
1991-04-09,38.87,39.5,38.5,39.37,245100,7.70337487372517,7.82823019069062,7.63004714788832,7.80246639512632,1236735.47713419,0.0,1.0
1991-04-10,39.12,39.12,38.87,38.87,55200,7.75292063442574,7.75292063442574,7.70337487372517,7.70337487372517,278530.388975141,0.0,1.0
1991-04-11,39.37,39.62,39.25,39.25,88500,7.80246639512632,7.85201215582689,7.77868442999004,7.77868442999004,446556.873628623,0.0,1.0
1991-04-12,39.5,39.87,39.25,39.75,78000,7.82823019069062,7.90155791652746,7.77868442999004,7.87777595139119,393575.549638786,0.0,1.0
1991-04-15,38.62,39.75,38.62,39.5,85000,7.6538291130246,7.87777595139119,7.6538291130246,7.82823019069062,428896.432298677,0.0,1.0
1991-04-16,39.37,39.37,38.62,38.62,146800,7.80246639512632,7.80246639512632,7.6538291130246,7.6538291130246,740729.367781715,0.0,1.0
1991-04-17,39.87,40.0,39.37,39.62,141300,7.90155791652746,7.92732171209176,7.80246639512632,7.85201215582689,712977.245691802,0.0,1.0
1991-04-18,39.12,39.87,38.75,39.87,139700,7.75292063442574,7.90155791652746,7.6795929085889,7.90155791652746,704903.901083827,0.0,1.0
1991-04-19,38.62,39.75,38.62,39.37,67100,7.6538291130246,7.87777595139119,7.6538291130246,7.80246639512632,338575.889496956,0.0,1.0
1991-04-22,39.0,39.25,38.37,38.37,78600,7.72913866928947,7.77868442999004,7.60428335232402,7.60428335232402,396603.053866777,0.0,1.0
1991-04-23,39.5,39.75,38.87,39.5,110400,7.82823019069062,7.87777595139119,7.70337487372517,7.82823019069062,557060.777950282,0.0,1.0
1991-04-24,39.5,39.62,39.12,39.62,82400,7.82823019069062,7.85201215582689,7.75292063442574,7.85201215582689,415777.247310718,0.0,1.0
1991-04-25,39.5,39.75,39.25,39.37,77900,7.82823019069062,7.87777595139119,7.77868442999004,7.80246639512632,393070.965600788,0.0,1.0
1991-04-26,40.25,40.87,39.25,39.37,166100,7.97686747279234,8.09974095932976,7.77868442999004,7.80246639512632,838114.087115415,0.0,1.0
1991-04-29,40.5,40.87,40.25,40.62,184100,8.02641323349291,8.09974095932976,7.97686747279234,8.05019519862918,928939.213955135,0.0,1.0
1991-04-30,40.0,41.0,39.5,40.37,284400,7.92732171209176,8.12550475489406,7.82823019069062,8.00064943792861,1435037.00406758,0.0,1.0
1991-05-01,40.12,40.5,39.87,40.0,187400,7.95110367722804,8.02641323349291,7.90155791652746,7.92732171209176,945590.487209084,0.0,1.0
1991-05-02,40.37,40.5,40.12,40.37,123500,8.00064943792861,8.02641323349291,7.95110367722804,8.00064943792861,623161.286928078,0.0,1.0
1991-05-03,40.62,40.62,40.37,40.37,132000,8.05019519862918,8.05019519862918,8.00064943792861,8.00064943792861,666050.930157947,0.0,1.0
1991-05-06,40.5,40.75,40.25,40.5,152300,8.02641323349291,8.07595899419348,7.97686747279234,8.02641323349291,768481.48987163,0.0,1.0
1991-05-07,41.0,41.5,40.37,40.5,122800,8.12550475489406,8.2245962762952,8.00064943792861,8.02641323349291,619629.198662089,0.0,1.0
1991-05-08,41.87,42.12,41.25,41.25,162600,8.29792400213205,8.34746976283263,8.17505051559463,8.17505051559463,820453.64578547,0.0,1.0
1991-05-09,42.25,42.25,41.25,41.87,98100,8.37323355839692,8.37323355839692,8.17505051559463,8.29792400213205,494996.941276474,0.0,1.0
1991-05-10,42.0,42.25,42.0,42.25,90800,8.32368779769635,8.37323355839692,8.32368779769635,8.37323355839692,458162.306502587,0.0,1.0
1991-05-13,42.12,42.25,41.37,42.12,67100,8.34746976283263,8.37323355839692,8.19883248073091,8.34746976283263,338575.889496956,0.0,1.0
1991-05-14,41.0,42.0,40.87,41.62,252100,8.17108685473858,8.37038165607367,8.14517853056502,8.29464963156634,1264960.2413669,0.23,1.0
1991-05-15,40.25,41.5,40.12,41.25,161300,8.02161575373727,8.27073425540613,7.99570742956371,8.22091055507236,809353.776011426,0.0,1.0
1991-05-16,40.5,40.62,40.25,40.5,70500,8.07143945407104,8.09535483023125,8.02161575373727,8.07143945407104,353747.310655955,0.0,1.0
1991-05-17,40.5,40.5,40.0,40.25,64700,8.07143945407104,8.07143945407104,7.9717920534035,8.02161575373727,324644.695027522,0.0,1.0
1991-05-20,40.37,40.62,40.0,40.62,91600,8.04553112989748,8.09535483023125,7.9717920534035,8.09535483023125,459620.619235255,0.0,1.0
1991-05-21,40.5,40.87,40.37,40.5,203800,8.07143945407104,8.14517853056502,8.04553112989748,8.07143945407104,1022605.70087495,0.0,1.0
1991-05-22,40.5,40.62,40.37,40.62,72000,8.07143945407104,8.09535483023125,8.04553112989748,8.09535483023125,361273.84918055,0.0,1.0
1991-05-23,40.5,40.5,40.12,40.37,448400,8.07143945407104,8.07143945407104,7.99570742956371,8.04553112989748,2249933.24961887,0.0,1.0
1991-05-24,40.62,40.62,40.37,40.5,120300,8.09535483023125,8.09535483023125,8.04553112989748,8.07143945407104,603628.389672502,0.0,1.0
1991-05-28,40.5,40.62,40.25,40.37,116800,8.07143945407104,8.09535483023125,8.02161575373727,8.04553112989748,586066.466448447,0.0,1.0
1991-05-29,40.37,40.5,40.12,40.37,230500,8.04553112989748,8.07143945407104,7.99570742956371,8.04553112989748,1156578.08661273,0.0,1.0
1991-05-30,41.0,41.12,40.25,40.37,208600,8.17108685473858,8.19500223089879,8.02161575373727,8.04553112989748,1046690.62415365,0.0,1.0
1991-05-31,42.5,42.5,40.5,40.5,220700,8.47002905674121,8.47002905674121,8.07143945407104,8.07143945407104,1107404.70158538,0.0,1.0
1991-06-03,42.37,42.62,41.5,42.62,87800,8.44412073256765,8.49394443290143,8.27073425540613,8.49394443290143,440553.388306282,0.0,1.0
1991-06-04,42.75,42.87,42.12,42.25,194100,8.51985275707499,8.5437681332352,8.39429703223388,8.42020535640744,973934.085082565,0.0,1.0
1991-06-05,42.87,43.5,42.62,42.87,258700,8.5437681332352,8.6693238580763,8.49394443290143,8.5437681332352,1298077.01087511,0.0,1.0
1991-06-06,42.5,42.87,42.37,42.75,121800,8.47002905674121,8.5437681332352,8.44412073256765,8.51985275707499,611154.928197097,0.0,1.0
1991-06-07,42.12,42.5,41.87,42.25,155700,8.39429703223388,8.47002905674121,8.34447333190011,8.42020535640744,781254.698852939,0.0,1.0
1991-06-10,42.25,42.37,42.0,42.0,70600,8.42020535640744,8.44412073256765,8.37038165607367,8.37038165607367,354249.079890928,0.0,1.0
1991-06-11,43.5,44.12,42.25,42.25,266500,8.6693238580763,8.79288663490406,8.42020535640744,8.42020535640744,1337215.01120301,0.0,1.0
1991-06-12,43.12,43.75,43.0,43.75,267600,8.59359183356897,8.71914755841008,8.56967645740876,8.71914755841008,1342734.47278771,0.0,1.0
1991-06-13,43.25,43.62,42.87,43.0,171800,8.61950015774253,8.69323923423651,8.5437681332352,8.56967645740876,862039.54568359,0.0,1.0
1991-06-14,44.37,44.62,43.12,43.37,107900,8.84271033523783,8.8925340355716,8.59359183356897,8.64341553390274,541409.004535852,0.0,1.0
1991-06-17,44.5,44.75,44.37,44.62,132800,8.86861865941139,8.91844235974516,8.84271033523783,8.8925340355716,666349.544044125,0.0,1.0
1991-06-18,45.25,45.37,44.5,44.5,256200,9.01808976041271,9.04200513657292,8.86861865941139,8.86861865941139,1285532.78000079,0.0,1.0
1991-06-19,44.75,45.12,44.75,45.12,287100,8.91844235974516,8.99218143623914,8.91844235974516,8.99218143623914,1440579.47360744,0.0,1.0
1991-06-20,44.62,44.75,44.0,44.75,95800,8.8925340355716,8.91844235974516,8.76897125874385,8.91844235974516,480694.92710412,0.0,1.0
1991-06-21,44.75,44.87,44.5,44.75,200200,8.91844235974516,8.94235773590537,8.86861865941139,8.91844235974516,1004542.00841592,0.0,1.0
1991-06-24,43.5,44.62,43.37,44.5,43500,8.6693238580763,8.8925340355716,8.64341553390274,8.86861865941139,218269.617213249,0.0,1.0
1991-06-25,44.12,44.12,43.62,43.87,59600,8.79288663490406,8.79288663490406,8.69323923423651,8.74306293457028,299054.464043899,0.0,1.0
1991-06-26,43.87,44.62,43.5,44.5,197100,8.74306293457028,8.8925340355716,8.6693238580763,8.86861865941139,988987.162131755,0.0,1.0
1991-06-27,44.5,44.5,43.5,43.75,157400,8.86861865941139,8.86861865941139,8.6693238580763,8.71914755841008,789784.77584748,0.0,1.0
1991-06-28,44.25,44.37,43.5,44.25,140000,8.81879495907762,8.84271033523783,8.6693238580763,8.81879495907762,702476.92896218,0.0,1.0
1991-07-01,44.62,44.75,44.37,44.5,128800,8.8925340355716,8.91844235974516,8.84271033523783,8.86861865941139,646278.774645206,0.0,1.0
1991-07-02,45.5,45.75,44.62,44.62,132200,9.06791346074648,9.11773716108025,8.8925340355716,8.8925340355716,663338.928634287,0.0,1.0
1991-07-03,45.5,45.87,44.75,45.37,97900,9.06791346074648,9.14165253724046,8.91844235974516,9.04200513657292,491232.081038553,0.0,1.0
1991-07-05,45.62,45.87,45.25,45.25,39300,9.09182883690669,9.14165253724046,9.01808976041271,9.01808976041271,197195.309344383,0.0,1.0
1991-07-08,45.37,46.25,45.0,45.37,125900,9.04200513657292,9.21738456174779,8.96826606007893,9.04200513657292,631727.466830989,0.0,1.0
1991-07-09,45.25,46.12,45.25,46.12,77700,9.01808976041271,9.19147623757423,9.01808976041271,9.19147623757423,389874.69557401,0.0,1.0
1991-07-10,45.62,46.0,45.37,45.62,108100,9.09182883690669,9.16756086141402,9.04200513657292,9.09182883690669,542412.543005798,0.0,1.0
1991-07-11,45.12,45.87,44.75,45.75,98400,8.99218143623914,9.14165253724046,8.91844235974516,9.11773716108025,493740.927213418,0.0,1.0
1991-07-12,45.25,45.37,44.12,44.87,144500,9.01808976041271,9.04200513657292,8.79288663490406,8.94235773590537,725056.544535964,0.0,1.0
1991-07-15,45.5,45.87,45.0,45.5,79600,9.06791346074648,9.14165253724046,8.96826606007893,9.06791346074648,399408.311038497,0.0,1.0
1991-07-16,45.5,45.75,45.25,45.25,109400,9.06791346074648,9.11773716108025,9.01808976041271,9.01808976041271,548935.543060446,0.0,1.0
1991-07-17,45.25,45.5,45.25,45.5,66200,9.01808976041271,9.06791346074648,9.01808976041271,9.06791346074648,332171.233552116,0.0,1.0
1991-07-18,46.0,46.25,45.25,45.25,60400,9.16756086141402,9.21738456174779,9.01808976041271,9.01808976041271,303068.617923683,0.0,1.0
1991-07-19,45.0,46.0,45.0,46.0,63600,8.96826606007893,9.16756086141402,8.96826606007893,9.16756086141402,319125.233442819,0.0,1.0
1991-07-22,44.87,45.37,44.62,45.0,66700,8.94235773590537,9.04200513657292,8.8925340355716,8.96826606007893,334680.079726982,0.0,1.0
1991-07-23,44.5,45.37,44.5,45.37,101000,8.86861865941139,9.04200513657292,8.86861865941139,9.04200513657292,506786.927322716,0.0,1.0
1991-07-24,44.62,44.75,44.25,44.75,140200,8.8925340355716,8.91844235974516,8.81879495907762,8.91844235974516,703480.467432126,0.0,1.0
1991-07-25,44.62,45.0,44.37,44.87,69200,8.8925340355716,8.96826606007893,8.84271033523783,8.94235773590537,347224.310601306,0.0,1.0
1991-07-26,44.25,44.62,43.25,44.62,95600,8.81879495907762,8.8925340355716,8.61950015774253,8.8925340355716,479691.388634174,0.0,1.0
1991-07-29,44.87,44.87,44.25,44.37,76900,8.94235773590537,8.94235773590537,8.81879495907762,8.84271033523783,385860.541694226,0.0,1.0
1991-07-30,44.87,44.87,44.37,44.5,88500,8.94235773590537,8.94235773590537,8.84271033523783,8.86861865941139,444065.772951093,0.0,1.0
1991-07-31,44.75,44.87,44.5,44.87,105600,8.91844235974516,8.94235773590537,8.86861865941139,8.94235773590537,529868.312131473,0.0,1.0
1991-08-01,45.62,45.87,45.25,45.25,183600,9.09182883690669,9.14165253724046,9.01808976041271,9.01808976041271,921248.315410402,0.0,1.0
1991-08-02,45.37,45.75,45.25,45.62,75700,9.04200513657292,9.11773716108025,9.01808976041271,9.09182883690669,379839.31087455,0.0,1.0
1991-08-05,45.12,45.62,44.62,45.25,60600,8.99218143623914,9.09182883690669,8.8925340355716,9.01808976041271,304072.15639363,0.0,1.0
1991-08-06,45.5,45.5,45.25,45.37,142400,9.06791346074648,9.06791346074648,9.01808976041271,9.04200513657292,714519.390601532,0.0,1.0
1991-08-07,45.5,45.5,45.25,45.25,126700,9.06791346074648,9.06791346074648,9.01808976041271,9.01808976041271,635741.620710773,0.0,1.0
1991-08-08,45.87,45.87,45.37,45.37,72200,9.14165253724046,9.14165253724046,9.04200513657292,9.04200513657292,362277.387650496,0.0,1.0
1991-08-09,45.87,45.87,45.37,45.62,88800,9.14165253724046,9.14165253724046,9.04200513657292,9.09182883690669,445571.080656011,0.0,1.0
1991-08-12,46.25,46.25,45.75,45.75,85900,9.21738456174779,9.21738456174779,9.11773716108025,9.11773716108025,431019.772841795,0.0,1.0
1991-08-13,45.75,46.37,45.75,46.37,98800,9.16955380942737,9.29381880094311,9.16955380942737,9.29381880094311,492946.559226558,0.26,1.0
1991-08-14,45.12,46.0,45.0,46.0,49900,9.04328454385493,9.21966066084501,9.01923325517446,9.21966066084501,248967.948435276,0.0,1.0
1991-08-15,45.62,45.87,45.37,45.37,26700,9.1434982466902,9.19360509810784,9.09339139527257,9.09339139527257,133215.315094627,0.0,1.0
1991-08-16,45.0,45.75,44.5,45.75,94800,9.01923325517446,9.16955380942737,8.91901955233919,9.16955380942737,472989.208650584,0.0,1.0
1991-08-19,44.5,44.75,44.0,44.25,72900,8.91901955233919,8.96912640375683,8.81880584950392,8.86891270092156,363722.714247126,0.0,1.0
1991-08-20,44.5,45.25,44.25,45.0,60100,8.91901955233919,9.0693401065921,8.86891270092156,9.01923325517446,299859.19240401,0.0,1.0
1991-08-21,45.0,45.12,44.5,45.0,77000,9.01923325517446,9.04328454385493,8.91901955233919,9.01923325517446,384178.9985875,0.0,1.0
1991-08-22,45.75,46.25,45.25,45.25,285400,9.16955380942737,9.26976751226264,9.0693401065921,9.0693401065921,1423956.96359575,0.0,1.0
1991-08-23,46.5,46.62,45.75,45.75,118900,9.31987436368028,9.34392565236075,9.16955380942737,9.16955380942737,593232.245870827,0.0,1.0
1991-08-26,46.62,47.25,46.62,46.62,129900,9.34392565236075,9.47019491793319,9.34392565236075,9.34392565236075,648114.959954755,0.0,1.0
1991-08-27,46.62,47.62,46.5,46.75,180200,9.34392565236075,9.54435305803129,9.31987436368028,9.36998121509792,899078.643447628,0.0,1.0
1991-08-28,46.75,46.75,46.12,46.5,163800,9.36998121509792,9.36998121509792,9.24371194952547,9.31987436368028,817253.506086135,0.0,1.0
1991-08-29,46.37,47.0,46.37,47.0,113900,9.29381880094311,9.42008806651555,9.29381880094311,9.42008806651555,568285.55765086,0.0,1.0
1991-08-30,46.37,46.37,46.0,46.25,49900,9.29381880094311,9.29381880094311,9.21966066084501,9.26976751226264,248967.948435276,0.0,1.0
1991-09-03,46.37,46.87,46.25,46.37,78200,9.29381880094311,9.39403250377838,9.26976751226264,9.29381880094311,390166.203760292,0.0,1.0
1991-09-04,46.0,46.37,45.5,46.37,360300,9.21966066084501,9.29381880094311,9.11944695800974,9.29381880094311,1797658.35313086,0.0,1.0
1991-09-05,46.25,46.25,45.75,46.0,109900,9.26976751226264,9.26976751226264,9.16955380942737,9.21966066084501,548328.207074886,0.0,1.0
1991-09-06,46.5,46.5,46.25,46.37,111400,9.31987436368028,9.31987436368028,9.26976751226264,9.29381880094311,555812.213540876,0.0,1.0
1991-09-09,46.87,46.87,46.25,46.25,45600,9.39403250377838,9.39403250377838,9.26976751226264,9.26976751226264,227513.796566104,0.0,1.0
1991-09-10,47.25,47.37,46.62,46.87,125000,9.47019491793319,9.49424620661365,9.34392565236075,9.39403250377838,623667.205499188,0.0,1.0
1991-09-11,47.25,48.25,47.12,47.5,254900,9.47019491793319,9.67062232360373,9.44413935519602,9.52030176935082,1271782.16545394,0.0,1.0
1991-09-12,48.12,48.12,47.37,47.5,90300,9.64456676086656,9.64456676086656,9.49424620661365,9.52030176935082,450537.189252613,0.0,1.0
1991-09-13,47.75,48.37,47.5,48.25,171400,9.57040862076846,9.6946736122842,9.52030176935082,9.67062232360373,855172.472180486,0.0,1.0
1991-09-16,48.0,48.0,46.5,47.62,119900,9.6205154721861,9.6205154721861,9.31987436368028,9.54435305803129,598221.583514821,0.0,1.0
1991-09-17,48.12,48.37,47.75,47.87,98900,9.64456676086656,9.6946736122842,9.57040862076846,9.59445990944892,493445.492990957,0.0,1.0
1991-09-18,47.5,48.5,47.5,48.0,94900,9.52030176935082,9.72072917502137,9.52030176935082,9.6205154721861,473488.142414984,0.0,1.0
1991-09-19,47.37,47.87,47.25,47.5,100000,9.49424620661365,9.59445990944892,9.47019491793319,9.52030176935082,498933.76439935,0.0,1.0
1991-09-20,47.62,47.75,46.87,47.75,230800,9.54435305803129,9.57040862076846,9.39403250377838,9.57040862076846,1151539.1282337,0.0,1.0
1991-09-23,47.12,47.62,46.75,47.62,149900,9.44413935519602,9.54435305803129,9.36998121509792,9.54435305803129,747901.712834626,0.0,1.0
1991-09-24,47.0,47.12,46.62,47.0,117800,9.42008806651555,9.44413935519602,9.34392565236075,9.42008806651555,587743.974462435,0.0,1.0
1991-09-25,47.0,47.62,46.87,47.0,165200,9.42008806651555,9.54435305803129,9.39403250377838,9.42008806651555,824238.578787727,0.0,1.0
1991-09-26,46.75,47.5,46.75,47.37,132200,9.36998121509792,9.52030176935082,9.36998121509792,9.49424620661365,659590.436535941,0.0,1.0
1991-09-27,46.75,47.12,46.62,46.87,78700,9.36998121509792,9.44413935519602,9.34392565236075,9.39403250377838,392660.872582288,0.0,1.0
1991-09-30,47.75,47.75,46.75,46.75,102100,9.57040862076846,9.57040862076846,9.36998121509792,9.36998121509792,509411.373451736,0.0,1.0
1991-10-01,47.12,47.75,47.12,47.75,73600,9.44413935519602,9.57040862076846,9.44413935519602,9.57040862076846,367215.250597922,0.0,1.0
1991-10-02,46.0,47.0,46.0,47.0,193900,9.21966066084501,9.42008806651555,9.21966066084501,9.42008806651555,967432.56917034,0.0,1.0
1991-10-03,45.5,46.0,45.5,45.75,88500,9.11944695800974,9.21966066084501,9.11944695800974,9.16955380942737,441556.381493425,0.0,1.0
1991-10-04,45.87,46.25,45.5,45.5,45400,9.19360509810784,9.26976751226264,9.11944695800974,9.11944695800974,226515.929037305,0.0,1.0
1991-10-07,45.87,46.25,45.62,45.62,110800,9.19360509810784,9.26976751226264,9.1434982466902,9.1434982466902,552818.61095448,0.0,1.0
1991-10-08,46.25,46.25,45.75,45.87,115100,9.26976751226264,9.26976751226264,9.16955380942737,9.19360509810784,574272.762823652,0.0,1.0
1991-10-09,46.12,46.5,46.0,46.25,66200,9.24371194952547,9.31987436368028,9.21966066084501,9.26976751226264,330294.15203237,0.0,1.0
1991-10-10,46.37,46.62,46.25,46.5,99600,9.29381880094311,9.34392565236075,9.26976751226264,9.31987436368028,496938.029341753,0.0,1.0
1991-10-11,46.25,46.75,45.5,46.37,169700,9.26976751226264,9.36998121509792,9.11944695800974,9.29381880094311,846690.598185698,0.0,1.0
1991-10-14,46.75,46.75,46.25,46.25,59100,9.36998121509792,9.36998121509792,9.26976751226264,9.26976751226264,294869.854760016,0.0,1.0
1991-10-15,47.37,47.62,46.62,46.75,111000,9.49424620661365,9.54435305803129,9.34392565236075,9.36998121509792,553816.478483279,0.0,1.0
1991-10-16,46.87,47.5,46.87,47.37,254500,9.39403250377838,9.52030176935082,9.39403250377838,9.49424620661365,1269786.43039635,0.0,1.0
1991-10-17,47.0,47.12,46.62,46.75,88800,9.42008806651555,9.44413935519602,9.34392565236075,9.36998121509792,443053.182786623,0.0,1.0
1991-10-18,47.12,47.25,47.0,47.0,187200,9.44413935519602,9.47019491793319,9.42008806651555,9.42008806651555,934004.006955583,0.0,1.0
1991-10-21,42.5,47.0,42.5,47.0,637200,8.51816474099811,9.42008806651555,8.51816474099811,9.42008806651555,3179205.94675266,0.0,1.0
1991-10-22,40.0,42.87,39.5,42.75,747400,8.01709622682175,8.59232288109621,7.91688252398647,8.56827159241574,3729030.95512074,0.0,1.0
1991-10-23,40.75,41.0,40.0,40.0,514600,8.16741678107465,8.21752363249229,8.01709622682175,8.01709622682175,2567513.15159906,0.0,1.0
1991-10-24,40.5,41.0,40.37,41.0,169600,8.11730992965702,8.21752363249229,8.09125436691985,8.21752363249229,846191.664421298,0.0,1.0
1991-10-25,40.25,40.5,40.25,40.37,81000,8.06720307823938,8.11730992965702,8.06720307823938,8.09125436691985,404136.349163474,0.0,1.0
1991-10-28,40.87,41.25,40.25,40.25,246600,8.19146806975512,8.26763048390993,8.06720307823938,8.06720307823938,1230370.6630088,0.0,1.0
1991-10-29,41.0,41.25,40.12,41.0,279400,8.21752363249229,8.26763048390993,8.04114751550221,8.21752363249229,1394020.93773178,0.0,1.0
1991-10-30,40.5,41.0,40.37,40.87,186600,8.11730992965702,8.21752363249229,8.09125436691985,8.19146806975512,931010.404369187,0.0,1.0
1991-10-31,40.62,40.62,40.25,40.5,136900,8.14136121833748,8.14136121833748,8.06720307823938,8.11730992965702,683040.323462711,0.0,1.0
1991-11-01,40.12,40.62,39.75,40.62,210700,8.04114751550221,8.14136121833748,7.96698937540411,8.14136121833748,1051253.44158943,0.0,1.0
1991-11-04,39.37,39.87,38.87,39.75,310400,7.8908269612493,7.99104066408458,7.79061325841403,7.96698937540411,1548690.40469558,0.0,1.0
1991-11-05,38.25,39.37,38.12,39.37,284300,7.66634826689829,7.8908269612493,7.64029270416112,7.8908269612493,1418468.69218735,0.0,1.0
1991-11-06,37.5,38.37,37.0,38.37,291000,7.51602771264539,7.69039955557876,7.41581400981012,7.69039955557876,1451897.25440211,0.0,1.0
1991-11-07,38.25,38.5,37.5,37.5,532900,7.66634826689829,7.71645511831593,7.51602771264539,7.51602771264539,2658818.03048414,0.0,1.0
1991-11-08,38.62,38.75,38.12,38.37,319300,7.7405064069964,7.76656196973357,7.64029270416112,7.69039955557876,1593095.50972712,0.0,1.0
1991-11-11,39.25,39.25,38.62,38.62,162200,7.86677567256884,7.86677567256884,7.7405064069964,7.7405064069964,809270.565855746,0.0,1.0
1991-11-12,39.5,39.75,39.25,39.37,245100,7.96899364946082,8.01943031812829,7.91855698079334,7.94276658175373,1214889.9128129,0.26,1.0
1991-11-13,39.0,39.0,38.5,39.0,176600,7.86812031212587,7.86812031212587,7.76724697479092,7.86812031212587,875355.196257683,0.0,1.0
1991-11-14,39.25,39.37,38.75,39.25,245900,7.91855698079334,7.94276658175373,7.81768364345839,7.91855698079334,1218855.28176537,0.0,1.0
1991-11-15,39.0,39.62,38.75,39.12,196300,7.86812031212587,7.9932032504212,7.81768364345839,7.89232991308625,973002.406712248,0.0,1.0
1991-11-18,38.5,39.0,38.12,38.5,143400,7.76724697479092,7.86812031212587,7.69058323841636,7.76724697479092,710792.384730191,0.0,1.0
1991-11-19,37.75,38.37,37.62,38.25,193900,7.6159369687885,7.74101990708383,7.58970990108141,7.71681030612345,961106.29985484,0.0,1.0
1991-11-20,37.25,38.0,37.12,38.0,129900,7.51506363145355,7.66637363745597,7.48883656374647,7.66637363745597,643876.783657265,0.0,1.0
1991-11-21,37.62,38.0,36.87,37.37,195100,7.58970990108141,7.66637363745597,7.43839989507899,7.53927323241394,967054.353283545,0.0,1.0
1991-11-22,36.62,37.75,36.62,37.75,147700,7.38796322641152,7.6159369687885,7.38796322641152,7.6159369687885,732106.242849716,0.0,1.0
1991-11-25,36.87,37.5,36.62,37.25,228500,7.43839989507899,7.56550030012103,7.38796322641152,7.51506363145355,1132608.50704915,0.0,1.0
1991-11-26,37.75,37.75,36.62,37.25,175400,7.6159369687885,7.6159369687885,7.38796322641152,7.51506363145355,869407.142828978,0.0,1.0
1991-11-27,37.5,37.87,37.37,37.62,137900,7.56550030012103,7.64014656974889,7.53927323241394,7.58970990108141,683530.473181962,0.0,1.0
1991-11-29,37.25,37.62,37.12,37.62,52200,7.51506363145355,7.58970990108141,7.48883656374647,7.58970990108141,258740.324148647,0.0,1.0
1991-12-02,37.0,37.12,36.75,36.87,156300,7.46462696278608,7.48883656374647,7.41419029411861,7.43839989507899,774733.959088765,0.0,1.0
1991-12-03,37.0,37.12,36.75,37.0,162200,7.46462696278608,7.48883656374647,7.41419029411861,7.46462696278608,803978.555113229,0.0,1.0
1991-12-04,37.0,37.25,36.62,37.25,134800,7.46462696278608,7.51506363145355,7.38796322641152,7.51506363145355,668164.668491142,0.0,1.0
1991-12-05,36.62,37.12,36.5,36.75,129200,7.38796322641152,7.48883656374647,7.36375362545113,7.41419029411861,640407.085823854,0.0,1.0
1991-12-06,36.25,36.87,36.25,36.37,282100,7.31331695678366,7.43839989507899,7.31331695678366,7.33752655774405,1398288.22686462,0.0,1.0
1991-12-09,36.12,36.5,36.12,36.37,100900,7.28708988907657,7.36375362545113,7.28708988907657,7.33752655774405,500132.159130239,0.0,1.0
1991-12-10,35.75,36.37,35.75,36.12,184900,7.21244361944871,7.33752655774405,7.21244361944871,7.28708988907657,916495.899139556,0.0,1.0
1991-12-11,35.37,36.12,35.25,36.0,171600,7.13577988307415,7.28708988907657,7.11157028211377,7.26288028811619,850571.640304748,0.0,1.0
1991-12-12,35.5,36.0,35.25,35.37,392300,7.16200695078124,7.26288028811619,7.11157028211377,7.13577988307415,1944517.80006732,0.0,1.0
1991-12-13,36.75,37.25,35.62,35.62,267500,7.41419029411861,7.51506363145355,7.18621655174163,7.18621655174163,1325920.24348205,0.0,1.0
1991-12-16,34.25,36.87,33.75,36.75,936500,6.90982360744387,7.43839989507899,6.80895027010892,7.41419029411861,4641960.02998483,0.0,1.0
1991-12-17,34.37,34.5,34.0,34.37,539900,6.93403320840426,6.96026027611135,6.8593869387764,6.93403320840426,2676128.37179798,0.0,1.0
1991-12-18,35.37,35.37,33.87,34.62,480800,7.13577988307415,7.13577988307415,6.83315987106931,6.98446987707173,2383186.74043428,0.0,1.0
1991-12-19,35.25,35.25,34.5,35.0,261200,7.11157028211377,7.11157028211377,6.96026027611135,7.06113361344629,1294692.96298135,0.0,1.0
1991-12-20,35.5,36.0,35.25,35.75,364400,7.16200695078124,7.26288028811619,7.11157028211377,7.21244361944871,1806225.55784994,0.0,1.0
1991-12-23,36.25,36.37,35.37,35.75,171600,7.31331695678366,7.33752655774405,7.13577988307415,7.21244361944871,850571.640304747,0.0,1.0
1991-12-24,37.75,37.75,36.75,37.0,390700,7.6159369687885,7.6159369687885,7.41419029411861,7.46462696278608,1936587.06216238,0.0,1.0
1991-12-26,38.5,38.62,37.5,37.5,218800,7.76724697479092,7.79145657575131,7.56550030012103,7.56550030012103,1084528.40850046,0.0,1.0
1991-12-27,38.75,39.0,38.37,38.5,174900,7.81768364345839,7.86812031212587,7.74101990708383,7.76724697479092,866928.787233685,0.0,1.0
1991-12-30,40.5,40.5,38.75,38.75,303400,8.17074032413071,8.17074032413071,7.81768364345839,7.81768364345839,1503866.17522413,0.0,1.0
1991-12-31,39.62,40.5,39.37,40.0,161900,7.9932032504212,8.17074032413071,7.94276658175373,8.06986698679576,802491.541756053,0.0,1.0
1992-01-02,39.0,39.62,38.5,39.37,299600,7.86812031212587,7.9932032504212,7.76724697479092,7.94276658175373,1485030.6726999,0.0,1.0
1992-01-03,39.62,39.62,38.75,38.75,320200,7.9932032504212,7.9932032504212,7.81768364345839,7.81768364345839,1587138.92322599,0.0,1.0
1992-01-06,38.87,39.37,38.75,39.12,294400,7.84189324441878,7.94276658175373,7.81768364345839,7.89232991308625,1459255.77450884,0.0,1.0
1992-01-07,39.0,39.12,38.75,38.87,201300,7.86812031212587,7.89232991308625,7.81768364345839,7.84189324441878,997785.962665184,0.0,1.0
1992-01-08,38.25,39.12,38.25,38.75,418200,7.71681030612345,7.89232991308625,7.71681030612345,7.81768364345839,2072896.61990353,0.0,1.0
1992-01-09,38.75,38.87,38.12,38.37,213100,7.81768364345839,7.84189324441878,7.69058323841636,7.74101990708383,1056275.15471411,0.0,1.0
1992-01-10,39.0,39.0,38.5,38.87,165100,7.86812031212587,7.86812031212587,7.76724697479092,7.84189324441878,818353.017565931,0.0,1.0
1992-01-13,38.87,39.12,38.37,38.62,201300,7.84189324441878,7.89232991308625,7.74101990708383,7.79145657575131,997785.962665185,0.0,1.0
1992-01-14,39.0,39.25,38.62,38.87,219700,7.86812031212587,7.91855698079334,7.79145657575131,7.84189324441878,1088989.44857199,0.0,1.0
1992-01-15,38.62,39.0,38.25,39.0,158200,7.79145657575131,7.86812031212587,7.71681030612345,7.86812031212587,784151.71035088,0.0,1.0
1992-01-16,39.0,39.0,38.37,38.5,91900,7.86812031212587,7.86812031212587,7.74101990708383,7.76724697479092,455521.758414955,0.0,1.0
1992-01-17,39.37,39.5,38.5,39.0,136900,7.94276658175373,7.96899364946082,7.76724697479092,7.86812031212587,678573.761991375,0.0,1.0
1992-01-20,38.37,39.37,38.37,39.37,59000,7.74101990708383,7.94276658175373,7.74101990708383,7.94276658175373,292445.960244639,0.0,1.0
1992-01-21,38.12,38.62,38.12,38.5,180100,7.69058323841636,7.79145657575131,7.69058323841636,7.76724697479092,892703.685424738,0.0,1.0
1992-01-22,38.62,38.62,38.25,38.25,109300,7.79145657575131,7.79145657575131,7.71681030612345,7.71681030612345,541768.533131171,0.0,1.0
1992-01-23,38.25,38.5,38.12,38.5,98300,7.71681030612345,7.76724697479092,7.69058323841636,7.76724697479092,487244.710034712,0.0,1.0
1992-01-24,38.12,38.5,38.12,38.5,127500,7.69058323841636,7.76724697479092,7.69058323841636,7.76724697479092,631980.676799856,0.0,1.0
1992-01-27,38.5,38.75,38.12,38.37,153900,7.76724697479092,7.81768364345839,7.69058323841636,7.74101990708383,762837.852231356,0.0,1.0
1992-01-28,38.87,39.25,38.62,38.75,117000,7.84189324441878,7.91855698079334,7.79145657575131,7.81768364345839,579935.209298691,0.0,1.0
1992-01-29,38.62,39.5,38.37,38.87,131500,7.79145657575131,7.96899364946082,7.74101990708383,7.84189324441878,651807.521562204,0.0,1.0
1992-01-30,39.0,39.12,38.5,38.62,80400,7.86812031212587,7.89232991308625,7.76724697479092,7.79145657575131,398519.579723203,0.0,1.0
1992-01-31,38.62,39.12,38.37,39.12,180100,7.79145657575131,7.89232991308625,7.74101990708383,7.89232991308625,892703.685424738,0.0,1.0
1992-02-03,38.12,38.75,38.12,38.62,169200,7.69058323841636,7.81768364345839,7.69058323841636,7.79145657575131,838675.533447338,0.0,1.0
1992-02-04,38.25,38.37,38.12,38.25,179200,7.71681030612345,7.74101990708383,7.69058323841636,7.71681030612345,888242.645353209,0.0,1.0
1992-02-05,38.25,38.37,38.12,38.37,163800,7.71681030612345,7.74101990708383,7.69058323841636,7.74101990708383,811909.293018168,0.0,1.0
1992-02-06,38.12,38.25,38.12,38.25,156700,7.69058323841636,7.71681030612345,7.69058323841636,7.71681030612345,776716.643565,0.0,1.0
1992-02-07,38.5,38.5,38.25,38.25,179300,7.76724697479092,7.76724697479092,7.71681030612345,7.71681030612345,888738.316472268,0.0,1.0
1992-02-10,38.87,38.87,38.25,38.5,141400,7.84189324441878,7.84189324441878,7.71681030612345,7.76724697479092,700878.962349017,0.0,1.0
1992-02-11,38.87,38.87,38.25,38.37,121400,7.89434737983295,7.89434737983295,7.76842776636508,7.79279930445563,597746.434626728,0.26,1.0
1992-02-12,39.12,39.12,38.62,38.87,147700,7.94512141752161,7.94512141752161,7.84357334214429,7.89434737983295,727241.749541744,0.0,1.0
1992-02-13,39.37,39.62,39.0,39.12,210500,7.99589545521028,8.04666949289894,7.92074987943106,7.94512141752161,1036454.89694338,0.0,1.0
1992-02-14,39.62,40.0,39.37,39.37,97500,8.04666949289894,8.1238460301857,7.99589545521028,7.99589545521028,480068.182669736,0.0,1.0
1992-02-18,39.25,39.87,39.0,39.87,152300,7.97152391711972,8.0974435305876,7.92074987943106,8.0974435305876,749891.12021129,0.0,1.0
1992-02-19,39.37,39.5,39.12,39.25,114300,7.99589545521028,8.02229795480838,7.94512141752161,7.97152391711972,562787.623375906,0.0,1.0
1992-02-20,40.12,40.75,39.25,39.37,302800,8.14821756827626,8.27616814325168,7.97152391711972,7.99589545521028,1490919.44320406,0.0,1.0
1992-02-21,39.62,40.25,39.5,40.0,248700,8.04666949289894,8.17462006787436,8.02229795480838,8.1238460301857,1224543.14902526,0.0,1.0
1992-02-24,39.37,39.62,39.25,39.5,158900,7.99589545521028,8.04666949289894,7.97152391711972,8.02229795480838,782388.043345857,0.0,1.0
1992-02-25,38.87,39.37,38.5,39.25,199400,7.89434737983295,7.99589545521028,7.81920180405374,7.97152391711972,981800.980762517,0.0,1.0
1992-02-26,39.75,39.87,38.87,38.87,201200,8.07307199249704,8.0974435305876,7.89434737983295,7.89434737983295,990663.777981035,0.0,1.0
1992-02-27,39.62,39.87,39.62,39.75,152400,8.04666949289894,8.0974435305876,8.04666949289894,8.07307199249704,750383.497834541,0.0,1.0
1992-02-28,39.75,40.5,39.75,39.75,100800,8.07307199249704,8.22539410556302,8.07307199249704,8.07307199249704,496316.64423702,0.0,1.0
1992-03-02,40.5,40.87,39.5,39.62,208600,8.22539410556302,8.30053968134224,8.02229795480838,8.04666949289894,1027099.72210161,0.0,1.0
1992-03-03,40.75,41.25,40.37,40.62,223300,8.27616814325168,8.377716218629,8.19899160596492,8.24976564365358,1099479.23271951,0.0,1.0
1992-03-04,41.75,41.87,40.75,41.0,233500,8.47926429400633,8.50363583209688,8.27616814325168,8.32694218094034,1149701.75029111,0.0,1.0
1992-03-05,40.5,42.0,40.5,41.87,234000,8.22539410556302,8.53003833169499,8.22539410556302,8.50363583209688,1152163.63840737,0.0,1.0
1992-03-06,40.12,40.75,40.12,40.75,184800,8.14821756827626,8.27616814325168,8.14821756827626,8.27616814325168,909913.847767869,0.0,1.0
1992-03-09,39.62,40.25,39.62,40.25,91000,8.04666949289894,8.17462006787436,8.04666949289894,8.17462006787436,448063.63715842,0.0,1.0
1992-03-10,39.5,39.87,39.5,39.75,153700,8.02229795480838,8.0974435305876,8.02229795480838,8.07307199249704,756784.406936805,0.0,1.0
1992-03-11,39.75,39.87,39.12,39.37,126200,8.07307199249704,8.0974435305876,7.94512141752161,7.99589545521028,621380.560542776,0.0,1.0
1992-03-12,39.25,39.87,39.25,39.62,129800,7.97152391711972,8.0974435305876,7.97152391711972,8.04666949289894,639106.154979813,0.0,1.0
1992-03-13,39.5,39.62,39.37,39.5,184700,8.02229795480838,8.04666949289894,7.99589545521028,8.02229795480838,909421.470144618,0.0,1.0
1992-03-16,39.25,39.62,39.12,39.37,63700,7.97152391711972,8.04666949289894,7.94512141752161,7.99589545521028,313644.546010894,0.0,1.0
1992-03-17,39.12,39.62,39.12,39.12,98800,7.94512141752161,8.04666949289894,7.94512141752161,7.94512141752161,486469.091772,0.0,1.0
1992-03-18,39.5,39.75,39.12,39.12,90800,8.02229795480838,8.07307199249704,7.94512141752161,7.94512141752161,447078.881911918,0.0,1.0
1992-03-19,40.12,40.25,39.5,39.5,147800,8.14821756827626,8.17462006787436,8.02229795480838,8.02229795480838,727734.127164995,0.0,1.0
1992-03-20,40.87,40.87,40.25,40.37,252500,8.30053968134224,8.30053968134224,8.17462006787436,8.19899160596492,1243253.4987088,0.0,1.0
1992-03-23,40.87,40.87,40.5,40.75,71000,8.30053968134224,8.30053968134224,8.22539410556302,8.27616814325168,349588.112508218,0.0,1.0
1992-03-24,40.87,41.0,40.62,40.75,191700,8.30053968134224,8.32694218094034,8.24976564365358,8.27616814325168,943887.903772189,0.0,1.0
1992-03-25,39.75,40.75,39.75,40.75,100600,8.07307199249704,8.27616814325168,8.07307199249704,8.27616814325168,495331.888990518,0.0,1.0
1992-03-26,40.0,40.0,39.5,39.75,116400,8.1238460301857,8.1238460301857,8.02229795480838,8.07307199249704,573127.553464177,0.0,1.0
1992-03-27,39.62,40.25,39.5,40.0,60200,8.04666949289894,8.17462006787436,8.02229795480838,8.1238460301857,296411.329197109,0.0,1.0
1992-03-30,39.87,40.25,39.5,39.5,53600,8.0974435305876,8.17462006787436,8.02229795480838,8.02229795480838,263914.406062542,0.0,1.0
1992-03-31,40.87,40.87,39.62,39.62,178200,8.30053968134224,8.30053968134224,8.04666949289894,8.04666949289894,877416.924633302,0.0,1.0
1992-04-01,40.0,40.62,39.62,40.62,236600,8.1238460301857,8.24976564365358,8.04666949289894,8.24976564365358,1164965.45661189,0.0,1.0
1992-04-02,40.0,40.12,39.62,40.12,92500,8.1238460301857,8.14821756827626,8.04666949289894,8.14821756827626,455449.301507186,0.0,1.0
1992-04-03,39.75,40.0,39.5,40.0,85900,8.07307199249704,8.1238460301857,8.02229795480838,8.1238460301857,422952.378372619,0.0,1.0
1992-04-06,40.25,40.25,39.62,39.62,69000,8.17462006787436,8.17462006787436,8.04666949289894,8.04666949289894,339740.560043198,0.0,1.0
1992-04-07,39.5,40.25,39.5,40.25,91600,8.02229795480838,8.17462006787436,8.02229795480838,8.17462006787436,451017.902897926,0.0,1.0
1992-04-08,39.37,39.62,39.12,39.37,78100,7.99589545521028,8.04666949289894,7.94512141752161,7.99589545521028,384546.92375904,0.0,1.0
1992-04-09,39.75,40.37,39.5,39.5,105800,8.07307199249704,8.19899160596492,8.02229795480838,8.02229795480838,520935.52539957,0.0,1.0
1992-04-10,39.87,40.0,39.75,39.87,113000,8.0974435305876,8.1238460301857,8.07307199249704,8.0974435305876,556386.714273643,0.0,1.0
1992-04-13,39.75,39.75,39.37,39.5,154500,8.07307199249704,8.07307199249704,7.99589545521028,8.02229795480838,760723.427922813,0.0,1.0
1992-04-14,40.5,40.62,39.75,39.75,167900,8.22539410556302,8.24976564365358,8.07307199249704,8.07307199249704,826702.029438448,0.0,1.0
1992-04-15,40.5,40.87,40.25,40.5,153500,8.22539410556302,8.30053968134224,8.17462006787436,8.22539410556302,755799.651690303,0.0,1.0
1992-04-16,41.25,41.25,40.5,40.62,204100,8.377716218629,8.377716218629,8.22539410556302,8.24976564365358,1004942.72905531,0.0,1.0
1992-04-20,41.12,41.25,40.62,41.0,104100,8.3513137190309,8.377716218629,8.24976564365358,8.32694218094034,512565.105804303,0.0,1.0
1992-04-21,42.0,42.5,41.12,41.12,492400,8.53003833169499,8.63158640707231,8.3513137190309,8.3513137190309,2424467.41688798,0.0,1.0
1992-04-22,42.25,42.62,42.12,42.12,225000,8.58081236938365,8.65595794516286,8.55440986978554,8.55440986978554,1107849.65231478,0.0,1.0
1992-04-23,43.5,43.5,41.62,42.37,305600,8.83468255782695,8.83468255782695,8.45286179440822,8.6051839074742,1504706.01665509,0.0,1.0
1992-04-24,43.0,43.75,43.0,43.5,90500,8.73313448244963,8.88545659551561,8.73313448244963,8.83468255782695,445601.749042165,0.0,1.0
1992-04-27,42.75,43.0,42.5,42.75,172300,8.68236044476097,8.73313448244963,8.63158640707231,8.68236044476097,848366.644861492,0.0,1.0
1992-04-28,43.5,43.5,42.62,42.75,214100,8.83468255782695,8.83468255782695,8.65595794516286,8.68236044476097,1054180.49138042,0.0,1.0
1992-04-29,44.0,44.0,43.5,43.5,144200,8.93623063320427,8.93623063320427,8.83468255782695,8.83468255782695,710008.532727959,0.0,1.0
1992-04-30,44.75,45.25,44.0,44.25,167800,9.08855274627025,9.19010082164757,8.93623063320427,8.98700467089293,826209.651815198,0.0,1.0
1992-05-01,44.5,44.75,43.75,44.75,175100,9.03777870858159,9.08855274627025,8.88545659551561,9.08855274627025,862153.218312521,0.0,1.0
1992-05-04,44.37,44.62,44.25,44.5,123900,9.01137620898349,9.06215024667215,8.98700467089293,9.03777870858159,610055.875208003,0.0,1.0
1992-05-05,44.5,44.87,44.25,44.37,124200,9.03777870858159,9.11292428436081,8.98700467089293,9.01137620898349,611533.008077756,0.0,1.0
1992-05-06,45.12,45.25,44.25,44.37,150500,9.16369832204947,9.19010082164757,8.98700467089293,9.01137620898349,741028.322992772,0.0,1.0
1992-05-07,44.75,45.0,44.62,45.0,139000,9.08855274627025,9.13932678395891,9.06215024667215,9.13932678395891,684404.896318906,0.0,1.0
1992-05-08,44.87,44.87,44.25,44.75,136300,9.11292428436081,9.11292428436081,8.98700467089293,9.08855274627025,671110.700491129,0.0,1.0
1992-05-11,45.0,45.25,44.5,44.62,151500,9.13932678395891,9.19010082164757,9.03777870858159,9.06215024667215,745952.099225283,0.0,1.0
1992-05-12,44.62,45.0,44.0,44.87,188600,9.11495524586836,9.19258148955796,8.98830190090111,9.16602514303257,923244.467252268,0.26,1.0
1992-05-13,45.0,45.37,44.5,44.87,204300,9.19258148955796,9.26816493736099,9.09044169522953,9.16602514303257,1000099.91866192,0.0,1.0
1992-05-14,45.12,45.25,44.5,45.0,311400,9.21709504019678,9.24365138672217,9.09044169522953,9.19258148955796,1524381.37381949,0.0,1.0
1992-05-15,45.12,45.25,44.87,45.0,203500,9.21709504019678,9.24365138672217,9.16602514303257,9.19258148955796,996183.717316207,0.0,1.0
1992-05-18,44.75,45.25,44.62,45.12,258000,9.14151159239375,9.24365138672217,9.11495524586836,9.21709504019678,1262974.93399303,0.0,1.0
1992-05-19,45.0,45.37,44.62,44.87,103100,9.19258148955796,9.26816493736099,9.11495524586836,9.16602514303257,504700.448428997,0.0,1.0
1992-05-20,45.0,45.12,44.75,45.12,147000,9.19258148955796,9.21709504019678,9.14151159239375,9.21709504019678,719601.997275098,0.0,1.0
1992-05-21,44.25,44.75,44.25,44.5,113000,9.03937179806532,9.14151159239375,9.03937179806532,9.09044169522953,553163.440082218,0.0,1.0
1992-05-22,44.5,44.5,44.12,44.5,61400,9.09044169522953,9.09044169522953,9.01281545153993,9.09044169522953,300568.453283612,0.0,1.0
1992-05-26,44.25,44.37,43.5,44.25,111000,9.03937179806532,9.06388534870415,8.88616210657269,9.03937179806532,543372.936717931,0.0,1.0
1992-05-27,44.87,44.87,44.12,44.5,102500,9.16602514303257,9.16602514303257,9.01281545153993,9.09044169522953,501763.297419711,0.0,1.0
1992-05-28,45.5,45.5,44.75,44.87,250700,9.29472128388638,9.29472128388638,9.14151159239375,9.16602514303257,1227239.59671338,0.0,1.0
1992-05-29,44.75,45.62,44.75,45.62,82600,9.14151159239375,9.3192348345252,9.14151159239375,9.3192348345252,404347.788945055,0.0,1.0
1992-06-01,44.87,44.87,44.12,44.5,139500,9.16602514303257,9.16602514303257,9.01281545153993,9.09044169522953,682887.609659021,0.0,1.0
1992-06-02,44.87,45.0,44.75,45.0,242700,9.16602514303257,9.19258148955796,9.14151159239375,9.19258148955796,1188077.58325623,0.0,1.0
1992-06-03,44.75,44.87,44.5,44.75,76700,9.14151159239375,9.16602514303257,9.09044169522953,9.14151159239375,375465.804020408,0.0,1.0
1992-06-04,44.5,44.75,44.37,44.5,147500,9.09044169522953,9.14151159239375,9.06388534870415,9.09044169522953,722049.62311617,0.0,1.0
1992-06-05,44.5,44.75,44.25,44.5,156000,9.09044169522953,9.14151159239375,9.03937179806532,9.09044169522953,763659.26241439,0.0,1.0
1992-06-08,44.12,44.5,43.5,44.5,134700,9.01281545153993,9.09044169522953,8.88616210657269,9.09044169522953,659390.401584733,0.0,1.0
1992-06-09,43.75,44.12,43.5,44.12,93400,8.9372320037369,9.01281545153993,8.88616210657269,9.01281545153993,457216.507112205,0.0,1.0
1992-06-10,43.75,44.0,43.62,43.75,71700,8.9372320037369,8.98830190090111,8.91067565721151,8.9372320037369,350989.545609691,0.0,1.0
1992-06-11,43.25,43.87,42.25,43.62,90500,8.83509220940848,8.96174555437572,8.63081262075164,8.91067565721151,443020.277233989,0.0,1.0
1992-06-12,43.75,43.87,43.0,43.5,63700,8.9372320037369,8.96174555437572,8.78402231224427,8.88616210657269,311827.532152542,0.0,1.0
1992-06-15,44.12,44.5,43.62,43.75,207700,9.01281545153993,9.09044169522953,8.91067565721151,8.9372320037369,1016743.77438121,0.0,1.0
1992-06-16,43.87,44.25,43.87,44.12,60900,8.96174555437572,9.03937179806532,8.96174555437572,9.01281545153993,298120.827442541,0.0,1.0
1992-06-17,43.87,44.12,43.62,44.0,83500,8.96174555437572,9.01281545153993,8.91067565721151,8.98830190090111,408753.515458984,0.0,1.0
1992-06-18,43.87,44.12,43.75,43.75,103600,8.96174555437572,9.01281545153993,8.9372320037369,8.9372320037369,507148.074270069,0.0,1.0
1992-06-19,43.25,44.0,43.12,44.0,89600,8.83509220940848,8.98830190090111,8.80853586288309,8.98830190090111,438614.55072006,0.0,1.0
1992-06-22,42.75,43.25,42.12,43.25,57000,8.73295241508006,8.83509220940848,8.60425627422625,8.83509220940848,279029.345882181,0.0,1.0
1992-06-23,43.5,43.62,43.0,43.0,88900,8.88616210657269,8.91067565721151,8.78402231224427,8.78402231224427,435187.874542559,0.0,1.0
1992-06-24,42.75,44.0,42.75,43.62,127200,8.73295241508006,8.98830190090111,8.73295241508006,8.91067565721151,622676.013968656,0.0,1.0
1992-06-25,42.75,43.12,42.75,42.75,72100,8.73295241508006,8.80853586288309,8.73295241508006,8.73295241508006,352947.646282548,0.0,1.0
1992-06-26,43.0,43.25,42.75,42.75,32600,8.78402231224427,8.83509220940848,8.73295241508006,8.73295241508006,159585.204837879,0.0,1.0
1992-06-29,42.5,43.25,42.25,43.12,122200,8.68188251791585,8.83509220940848,8.63081262075164,8.80853586288309,598199.755557938,0.0,1.0
1992-06-30,42.5,43.25,42.37,42.5,84400,8.68188251791585,8.83509220940848,8.65532617139046,8.68188251791585,413159.241972913,0.0,1.0
1992-07-01,43.5,43.5,42.5,42.5,88800,8.88616210657269,8.88616210657269,8.68188251791585,8.68188251791585,434698.349374345,0.0,1.0
1992-07-02,44.12,44.37,43.62,43.75,114100,9.01281545153993,9.06388534870415,8.91067565721151,8.9372320037369,558548.216932576,0.0,1.0
1992-07-06,43.25,44.12,43.0,44.12,127700,8.83509220940848,9.01281545153993,8.78402231224427,9.01281545153993,625123.639809728,0.0,1.0
1992-07-07,42.62,43.37,42.5,43.37,166100,8.70639606855467,8.8596057600473,8.68188251791585,8.8596057600473,813101.304404039,0.0,1.0
1992-07-08,42.37,42.5,42.12,42.25,87400,8.65532617139046,8.68188251791585,8.60425627422625,8.63081262075164,427844.997019344,0.0,1.0
1992-07-09,42.37,42.62,42.25,42.37,70900,8.65532617139046,8.70639606855467,8.63081262075164,8.65532617139046,347073.344263976,0.0,1.0
1992-07-10,42.5,42.75,42.25,42.37,63400,8.68188251791585,8.73295241508006,8.63081262075164,8.65532617139046,310358.956647899,0.0,1.0
1992-07-13,43.75,43.75,42.5,42.5,85400,8.9372320037369,8.9372320037369,8.68188251791585,8.68188251791585,418054.493655057,0.0,1.0
1992-07-14,43.87,44.75,43.5,43.5,143000,8.96174555437572,9.14151159239375,8.88616210657269,8.88616210657269,700020.990546524,0.0,1.0
1992-07-15,44.25,44.5,43.75,44.12,122200,9.03937179806532,9.09044169522953,8.9372320037369,9.01281545153993,598199.755557939,0.0,1.0
1992-07-16,44.25,44.25,44.0,44.0,56500,9.03937179806532,9.03937179806532,8.98830190090111,8.98830190090111,276581.720041109,0.0,1.0
1992-07-17,43.87,44.37,43.5,44.25,60700,8.96174555437572,9.06388534870415,8.88616210657269,9.03937179806532,297141.777106112,0.0,1.0
1992-07-20,43.75,43.87,43.0,43.62,56200,8.9372320037369,8.96174555437572,8.78402231224427,8.91067565721151,275113.144536466,0.0,1.0
1992-07-21,43.37,44.0,43.0,43.87,89300,8.8596057600473,8.98830190090111,8.78402231224427,8.96174555437572,437145.975215417,0.0,1.0
1992-07-22,43.25,43.37,43.0,43.12,43200,8.83509220940848,8.8596057600473,8.78402231224427,8.80853586288309,211474.8726686,0.0,1.0
1992-07-23,43.62,43.75,43.12,43.12,52000,8.91067565721151,8.9372320037369,8.80853586288309,8.80853586288309,254553.087471463,0.0,1.0
1992-07-24,43.87,43.87,43.25,43.5,105400,8.96174555437572,8.96174555437572,8.83509220940848,8.88616210657269,515959.527297928,0.0,1.0
1992-07-27,43.62,43.87,43.62,43.75,30800,8.91067565721151,8.96174555437572,8.91067565721151,8.9372320037369,150773.751810021,0.0,1.0
1992-07-28,43.87,44.0,43.62,43.62,64400,8.96174555437572,8.98830190090111,8.91067565721151,8.91067565721151,315254.208330043,0.0,1.0
1992-07-29,44.37,44.5,43.75,44.0,128900,9.06388534870415,9.09044169522953,8.9372320037369,8.98830190090111,630997.9418283,0.0,1.0
1992-07-30,44.25,44.5,43.75,44.5,95500,9.03937179806532,9.09044169522953,8.9372320037369,9.09044169522953,467496.535644707,0.0,1.0
1992-07-31,43.87,44.25,43.75,44.25,46200,8.96174555437572,9.03937179806532,8.9372320037369,9.03937179806532,226160.627715031,0.0,1.0
1992-08-03,43.62,44.0,43.62,43.75,50900,8.91067565721151,8.98830190090111,8.91067565721151,8.9372320037369,249168.310621105,0.0,1.0
1992-08-04,43.0,43.5,42.75,43.5,180100,8.78402231224427,8.88616210657269,8.73295241508006,8.88616210657269,881634.827954049,0.0,1.0
1992-08-05,43.0,43.12,42.62,43.0,118800,8.78402231224427,8.80853586288309,8.70639606855467,8.78402231224427,581555.89983865,0.0,1.0
1992-08-06,43.87,43.87,43.0,43.12,71000,8.96174555437572,8.96174555437572,8.78402231224427,8.80853586288309,347562.86943219,0.0,1.0
1992-08-07,43.75,44.0,43.62,43.87,59900,8.9372320037369,8.98830190090111,8.91067565721151,8.96174555437572,293225.575760397,0.0,1.0
1992-08-10,44.0,44.0,43.37,43.5,50900,8.98830190090111,8.98830190090111,8.8596057600473,8.88616210657269,249168.310621105,0.0,1.0
1992-08-11,43.87,44.0,43.62,43.87,161700,8.96174555437572,8.98830190090111,8.91067565721151,8.96174555437572,791562.197002608,0.0,1.0
1992-08-12,43.37,44.0,43.25,43.87,71400,8.8596057600473,8.98830190090111,8.83509220940848,8.96174555437572,349520.970105048,0.0,1.0
1992-08-13,43.25,43.75,43.0,43.62,92000,8.83509220940848,8.9372320037369,8.78402231224427,8.91067565721151,450363.154757204,0.0,1.0
1992-08-14,43.12,43.37,42.87,43.25,105100,8.80853586288309,8.8596057600473,8.75746596571888,8.83509220940848,514490.951793284,0.0,1.0
1992-08-17,43.5,43.62,43.0,43.0,119900,8.88616210657269,8.91067565721151,8.78402231224427,8.78402231224427,586940.676689008,0.0,1.0
1992-08-18,43.62,43.87,43.25,43.25,139800,8.96787394203543,9.01927166063948,8.89180531850143,8.89180531850143,679991.270998611,0.28,1.0
1992-08-19,43.5,43.87,43.5,43.5,131400,8.94320303710548,9.01927166063948,8.94320303710548,8.94320303710548,639133.426389253,0.0,1.0
1992-08-20,43.37,43.5,43.25,43.37,50900,8.91647622343137,8.94320303710548,8.89180531850143,8.91647622343137,247579.082216233,0.0,1.0
1992-08-21,43.0,43.37,42.37,43.37,82300,8.84040759989738,8.91647622343137,8.71088534901516,8.91647622343137,400309.596589311,0.0,1.0
1992-08-24,43.12,43.25,42.87,42.87,60100,8.86507850482732,8.89180531850143,8.81368078622327,8.81368078622327,292328.150121721,0.0,1.0
1992-08-25,43.0,43.0,42.75,42.87,70500,8.84040759989738,8.84040759989738,8.78900988129332,8.81368078622327,342914.052971403,0.0,1.0
1992-08-26,42.75,43.0,42.62,43.0,70500,8.78900988129332,8.84040759989738,8.76228306761921,8.84040759989738,342914.052971403,0.0,1.0
1992-08-27,42.62,43.0,42.62,42.75,43000,8.76228306761921,8.84040759989738,8.76228306761921,8.78900988129332,209153.252166955,0.0,1.0
1992-08-28,42.5,42.75,42.12,42.75,107900,8.73761216268927,8.78900988129332,8.6594876304111,8.78900988129332,524828.742065452,0.0,1.0
1992-08-31,42.37,42.62,42.25,42.5,90400,8.71088534901516,8.76228306761921,8.68621444408521,8.73761216268927,439708.232462621,0.0,1.0
1992-09-01,43.37,43.62,42.37,42.37,158200,8.91647622343137,8.96787394203543,8.71088534901516,8.71088534901516,769489.406809588,0.0,1.0
1992-09-02,43.5,43.62,43.25,43.25,89100,8.94320303710548,8.96787394203543,8.89180531850143,8.89180531850143,433384.994606411,0.0,1.0
1992-09-03,44.0,44.37,43.62,43.75,127000,9.04599847431359,9.12206709784759,8.96787394203543,8.99460075570954,617731.698260541,0.0,1.0
1992-09-04,43.62,44.12,43.62,44.0,38700,8.96787394203543,9.07066937924354,8.96787394203543,9.04599847431359,188237.926950259,0.0,1.0
1992-09-08,43.25,43.75,43.25,43.62,67000,8.89180531850143,8.99460075570954,8.89180531850143,8.96787394203543,325889.951050837,0.0,1.0
1992-09-09,42.75,43.62,42.75,43.25,129200,8.78900988129332,8.96787394203543,8.78900988129332,8.89180531850143,628432.562324897,0.0,1.0
1992-09-10,42.12,42.62,41.75,42.62,979200,8.6594876304111,8.76228306761921,8.5834190068771,8.76228306761921,4762857.31446238,0.0,1.0
1992-09-11,42.12,42.37,42.0,42.12,181200,8.6594876304111,8.71088534901516,8.63481672548116,8.6594876304111,881362.076573308,0.0,1.0
1992-09-14,42.75,42.75,42.12,42.12,124400,8.78900988129332,8.78900988129332,8.6594876304111,8.6594876304111,605085.222548121,0.0,1.0
1992-09-15,43.0,43.25,42.5,42.62,195600,8.84040759989738,8.89180531850143,8.73761216268927,8.76228306761921,951404.095903636,0.0,1.0
1992-09-16,43.25,43.5,42.75,42.75,44100,8.89180531850143,8.94320303710548,8.78900988129332,8.78900988129332,214503.684199133,0.0,1.0
1992-09-17,43.0,43.5,43.0,43.37,67400,8.84040759989738,8.94320303710548,8.84040759989738,8.91647622343137,327835.562698901,0.0,1.0
1992-09-18,43.0,43.37,42.87,43.37,100100,8.84040759989738,8.91647622343137,8.81368078622327,8.91647622343137,486889.31492819,0.0,1.0
1992-09-21,42.62,43.0,42.5,43.0,61700,8.76228306761921,8.84040759989738,8.73761216268927,8.84040759989738,300110.596713979,0.0,1.0
1992-09-22,42.0,42.62,42.0,42.5,113000,8.63481672548116,8.76228306761921,8.63481672548116,8.73761216268927,549635.290578277,0.0,1.0
1992-09-23,42.37,42.62,42.0,42.12,82500,8.71088534901516,8.76228306761921,8.63481672548116,8.6594876304111,401282.402413344,0.0,1.0
1992-09-24,42.75,42.87,42.37,42.37,62200,8.78900988129332,8.81368078622327,8.71088534901516,8.71088534901516,302542.61127406,0.0,1.0
1992-09-25,42.62,42.87,42.25,42.87,44600,8.76228306761921,8.81368078622327,8.68621444408521,8.81368078622327,216935.698759214,0.0,1.0
1992-09-28,42.0,42.62,42.0,42.37,68600,8.63481672548116,8.76228306761921,8.63481672548116,8.71088534901516,333672.397643095,0.0,1.0
1992-09-29,42.25,42.37,42.0,42.25,39600,8.68621444408521,8.71088534901516,8.63481672548116,8.68621444408521,192615.553158405,0.0,1.0
1992-09-30,41.75,42.37,41.75,42.0,181700,8.5834190068771,8.71088534901516,8.5834190068771,8.63481672548116,883794.091133389,0.0,1.0
1992-10-01,42.12,42.37,41.87,42.12,124000,8.6594876304111,8.71088534901516,8.60808991180705,8.6594876304111,603139.610900056,0.0,1.0
1992-10-02,41.62,42.25,41.5,42.25,134300,8.55669219320299,8.68621444408521,8.53202128827305,8.68621444408521,653239.110837722,0.0,1.0
1992-10-05,40.87,41.5,40.75,41.5,127400,8.40249903739083,8.53202128827305,8.37782813246088,8.53202128827305,619677.309908606,0.0,1.0
1992-10-06,40.5,40.87,40.12,40.87,153500,8.32643041385683,8.40249903739083,8.24830588157867,8.40249903739083,746628.469944827,0.0,1.0
1992-10-07,40.62,40.62,40.0,40.12,98500,8.35110131878677,8.35110131878677,8.22363497664872,8.24830588157867,479106.868335932,0.0,1.0
1992-10-08,41.0,41.12,40.62,40.87,137700,8.42922585106494,8.45389675599488,8.35110131878677,8.40249903739083,669776.809846272,0.0,1.0
1992-10-09,40.62,41.0,40.62,40.87,92100,8.35110131878677,8.42922585106494,8.35110131878677,8.40249903739083,447977.081966897,0.0,1.0
1992-10-12,41.0,41.12,40.75,41.0,67000,8.42922585106494,8.45389675599488,8.37782813246088,8.42922585106494,325889.951050837,0.0,1.0
1992-10-13,41.5,41.75,40.87,41.0,76700,8.53202128827305,8.5834190068771,8.40249903739083,8.42922585106494,373071.033516405,0.0,1.0
1992-10-14,41.37,42.0,41.25,41.75,80400,8.50529447459894,8.63481672548116,8.48062356966899,8.5834190068771,391067.941261004,0.0,1.0
1992-10-15,41.62,42.0,41.12,41.12,113500,8.55669219320299,8.63481672548116,8.45389675599488,8.45389675599488,552067.305138358,0.0,1.0
1992-10-16,42.0,42.25,41.62,42.12,70000,8.63481672548116,8.68621444408521,8.55669219320299,8.6594876304111,340482.038411322,0.0,1.0
1992-10-19,42.0,42.75,41.62,41.75,225700,8.63481672548116,8.78900988129332,8.55669219320299,8.5834190068771,1097811.3724205,0.0,1.0
1992-10-20,42.25,42.5,42.0,42.25,156500,8.68621444408521,8.73761216268927,8.63481672548116,8.68621444408521,761220.557305313,0.0,1.0
1992-10-21,42.25,42.5,42.0,42.37,95900,8.68621444408521,8.73761216268927,8.63481672548116,8.71088534901516,466460.392623511,0.0,1.0
1992-10-22,42.75,42.75,42.25,42.5,195600,8.78900988129332,8.78900988129332,8.68621444408521,8.73761216268927,951404.095903637,0.0,1.0
1992-10-23,42.75,42.87,42.5,42.75,129700,8.78900988129332,8.81368078622327,8.73761216268927,8.78900988129332,630864.576884978,0.0,1.0
1992-10-26,42.75,42.75,42.5,42.62,70600,8.78900988129332,8.78900988129332,8.73761216268927,8.76228306761921,343400.455883419,0.0,1.0
1992-10-27,42.75,42.75,42.5,42.75,48100,8.78900988129332,8.78900988129332,8.73761216268927,8.78900988129332,233959.80067978,0.0,1.0
1992-10-28,42.62,42.62,42.25,42.37,50900,8.76228306761921,8.76228306761921,8.68621444408521,8.71088534901516,247579.082216233,0.0,1.0
1992-10-29,42.25,42.5,42.12,42.5,74700,8.68621444408521,8.73761216268927,8.6594876304111,8.73761216268927,363342.975276082,0.0,1.0
1992-10-30,42.0,42.25,42.0,42.12,109800,8.63481672548116,8.68621444408521,8.63481672548116,8.6594876304111,534070.397393759,0.0,1.0
1992-11-02,43.0,43.25,41.75,41.87,115000,8.84040759989738,8.89180531850143,8.5834190068771,8.60808991180705,559363.3488186,0.0,1.0
1992-11-03,43.12,43.25,42.87,43.25,80900,8.86507850482732,8.89180531850143,8.81368078622327,8.89180531850143,393499.955821085,0.0,1.0
1992-11-04,43.12,43.37,43.0,43.0,86000,8.86507850482732,8.91647622343137,8.84040759989738,8.84040759989738,418306.50433391,0.0,1.0
1992-11-05,43.25,43.25,43.0,43.12,92100,8.89180531850143,8.89180531850143,8.84040759989738,8.86507850482732,447977.081966896,0.0,1.0
1992-11-06,43.12,43.25,43.0,43.0,62500,8.86507850482732,8.89180531850143,8.84040759989738,8.84040759989738,304001.820010109,0.0,1.0
1992-11-09,43.12,43.37,43.0,43.25,129200,8.86507850482732,8.91647622343137,8.84040759989738,8.89180531850143,628432.562324897,0.0,1.0
1992-11-10,43.25,43.37,43.0,43.12,96500,8.89180531850143,8.91647622343137,8.84040759989738,8.86507850482732,469378.810095608,0.0,1.0
1992-11-11,43.62,44.25,43.37,43.37,203100,8.96787394203543,9.09739619291765,8.91647622343137,8.91647622343137,987884.31430485,0.0,1.0
1992-11-12,44.0,44.5,43.62,43.62,205000,9.04599847431359,9.1487939115217,8.96787394203543,8.96787394203543,997125.969633157,0.0,1.0
1992-11-13,44.25,44.5,44.0,44.0,130200,9.09739619291765,9.1487939115217,9.04599847431359,9.04599847431359,633296.591445059,0.0,1.0
1992-11-16,44.37,44.37,44.25,44.25,131400,9.12206709784759,9.12206709784759,9.09739619291765,9.09739619291765,639133.426389253,0.0,1.0
1992-11-17,44.37,44.5,44.25,44.37,63100,9.17963254268413,9.20652801779229,9.15480595027661,9.17963254268413,304995.541704042,0.28,1.0
1992-11-18,45.0,45.0,44.5,44.5,189800,9.30997215282367,9.30997215282367,9.20652801779229,9.20652801779229,917403.38851707,0.0,1.0
1992-11-19,45.62,45.75,44.87,44.87,150400,9.43824288026257,9.46513835537073,9.28307667771551,9.28307667771551,726962.432207415,0.0,1.0
1992-11-20,45.75,46.0,45.25,46.0,132800,9.46513835537073,9.51686042288641,9.36169422033935,9.51686042288641,641892.360353356,0.0,1.0
1992-11-23,45.37,45.87,45.37,45.87,59500,9.38652081274688,9.48996494777826,9.38652081274688,9.48996494777826,287594.845188439,0.0,1.0
1992-11-24,45.87,46.25,45.5,45.62,105900,9.48996494777826,9.5685824904021,9.41341628785504,9.43824288026257,511870.489167322,0.0,1.0
1992-11-25,45.87,46.0,45.75,45.87,87100,9.48996494777826,9.51686042288641,9.46513835537073,9.48996494777826,421000.185141395,0.0,1.0
1992-11-27,46.5,46.5,46.0,46.0,46000,9.62030455791779,9.62030455791779,9.51686042288641,9.51686042288641,222342.233254928,0.0,1.0
1992-11-30,46.37,46.62,46.0,46.5,83900,9.59340908280963,9.64513115032532,9.51686042288641,9.62030455791779,405532.899349748,0.0,1.0
1992-12-01,46.25,46.5,46.0,46.25,97500,9.5685824904021,9.62030455791779,9.51686042288641,9.5685824904021,471268.863964249,0.0,1.0
1992-12-02,46.0,46.25,45.87,46.25,184400,9.51686042288641,9.5685824904021,9.48996494777826,9.5685824904021,891302.343743667,0.0,1.0
1992-12-03,46.25,46.37,45.87,46.12,56700,9.5685824904021,9.59340908280963,9.48996494777826,9.54168701529394,274060.970120748,0.0,1.0
1992-12-04,46.12,46.75,46.12,46.37,90400,9.54168701529394,9.67202662543347,9.54168701529394,9.59340908280963,436950.823614032,0.0,1.0
1992-12-07,46.37,46.37,46.12,46.37,198600,9.59340908280963,9.59340908280963,9.54168701529394,9.59340908280963,959938.4244441,0.0,1.0
1992-12-08,47.0,47.62,46.37,46.62,242600,9.72374869294916,9.85201942038807,9.59340908280963,9.64513115032532,1172613.60407925,0.0,1.0
1992-12-09,47.12,47.25,46.87,47.25,58100,9.74857528535669,9.77547076046485,9.696853217841,9.77547076046485,280827.907654593,0.0,1.0
1992-12-10,47.25,47.25,46.62,47.0,80300,9.77547076046485,9.77547076046485,9.64513115032532,9.72374869294916,388132.202834145,0.0,1.0
1992-12-11,47.0,47.37,46.5,47.37,71900,9.72374869294916,9.80029735287238,9.62030455791779,9.80029735287238,347530.577631072,0.0,1.0
1992-12-14,46.87,47.12,46.75,47.0,115300,9.696853217841,9.74857528535669,9.67202662543347,9.72374869294916,557305.641180286,0.0,1.0
1992-12-15,47.0,47.12,46.75,46.87,103000,9.72374869294916,9.74857528535669,9.67202662543347,9.696853217841,497853.261418642,0.0,1.0
1992-12-16,47.25,47.25,46.75,47.12,189800,9.77547076046485,9.77547076046485,9.67202662543347,9.74857528535669,917403.388517071,0.0,1.0
1992-12-17,47.87,47.87,47.0,47.25,194400,9.90374148790375,9.90374148790375,9.72374869294916,9.77547076046485,939637.611842564,0.0,1.0
1992-12-18,48.75,49.0,48.37,49.0,364100,10.085803165559,10.1375252330747,10.0071856229351,10.1375252330747,1759887.11148085,0.0,1.0
1992-12-21,48.37,48.75,47.87,48.75,92600,10.0071856229351,10.085803165559,9.90374148790375,10.085803165559,447584.58259579,0.0,1.0
1992-12-22,47.62,48.25,47.5,48.0,134700,9.85201942038807,9.9823590305276,9.82719282798054,9.93063696301191,651076.061292146,0.0,1.0
1992-12-23,47.0,47.75,47.0,47.62,104800,9.72374869294916,9.87891489549622,9.72374869294916,9.85201942038807,506553.609676444,0.0,1.0
1992-12-24,46.87,47.0,46.37,46.87,93400,9.696853217841,9.72374869294916,9.59340908280963,9.696853217841,451451.404043701,0.0,1.0
1992-12-28,46.62,46.87,46.5,46.87,64100,9.64513115032532,9.696853217841,9.62030455791779,9.696853217841,309829.068513932,0.0,1.0
1992-12-29,46.87,47.75,46.75,46.87,113500,9.696853217841,9.87891489549622,9.67202662543347,9.696853217841,548605.292922485,0.0,1.0
1992-12-30,47.12,47.37,47.0,47.25,77200,9.74857528535669,9.80029735287238,9.72374869294916,9.77547076046485,373148.269723487,0.0,1.0
1992-12-31,46.75,47.37,46.62,47.25,54200,9.67202662543347,9.80029735287238,9.64513115032532,9.77547076046485,261977.153096024,0.0,1.0
1993-01-04,46.87,47.12,46.62,46.75,110900,9.696853217841,9.74857528535669,9.64513115032532,9.67202662543347,536038.123216771,0.0,1.0
1993-01-05,46.75,47.0,46.5,46.87,148000,9.67202662543347,9.72374869294916,9.62030455791779,9.696853217841,715361.96786368,0.0,1.0
1993-01-06,46.75,46.75,46.5,46.5,172400,9.67202662543347,9.67202662543347,9.62030455791779,9.62030455791779,833300.02202499,0.0,1.0
1993-01-07,46.37,46.75,46.12,46.75,61000,9.59340908280963,9.67202662543347,9.54168701529394,9.67202662543347,294845.135403274,0.0,1.0
1993-01-08,45.62,46.75,45.37,46.75,180800,9.43824288026257,9.67202662543347,9.38652081274688,9.67202662543347,873901.647228063,0.0,1.0
1993-01-11,45.75,45.87,45.5,45.5,40700,9.46513835537073,9.48996494777826,9.41341628785504,9.41341628785504,196724.541162512,0.0,1.0
1993-01-12,45.87,46.0,45.5,45.62,68900,9.48996494777826,9.51686042288641,9.41341628785504,9.43824288026257,333029.997201402,0.0,1.0
1993-01-13,46.12,46.25,45.62,45.87,112500,9.54168701529394,9.5685824904021,9.43824288026257,9.48996494777826,543771.766112595,0.0,1.0
1993-01-14,46.37,46.37,46.0,46.37,122200,9.59340908280963,9.59340908280963,9.51686042288641,9.59340908280963,590656.976168525,0.0,1.0
1993-01-15,47.0,47.5,46.75,46.87,223600,9.72374869294916,9.82719282798054,9.67202662543347,9.696853217841,1080776.59469134,0.0,1.0
1993-01-18,47.0,47.12,46.87,47.0,79600,9.72374869294916,9.74857528535669,9.696853217841,9.72374869294916,384748.734067223,0.0,1.0
1993-01-19,46.75,47.0,46.75,46.87,64900,9.67202662543347,9.72374869294916,9.67202662543347,9.696853217841,313695.889961844,0.0,1.0
1993-01-20,46.75,47.0,46.5,46.75,76000,9.67202662543347,9.72374869294916,9.62030455791779,9.67202662543347,367348.03755162,0.0,1.0
1993-01-21,46.25,46.75,46.12,46.75,46200,9.5685824904021,9.67202662543347,9.54168701529394,9.67202662543347,223308.938616906,0.0,1.0
1993-01-22,46.37,46.62,46.12,46.5,106900,9.59340908280963,9.64513115032532,9.54168701529394,9.62030455791779,516704.015977212,0.0,1.0
1993-01-25,47.0,47.12,46.37,46.37,105300,9.72374869294916,9.74857528535669,9.59340908280963,9.59340908280963,508970.373081389,0.0,1.0
1993-01-26,44.12,47.5,44.0,47.12,234800,9.12791047516845,9.82719282798054,9.10308388276092,9.74857528535669,1134912.09496211,0.0,1.0
1993-01-27,43.5,44.12,42.0,44.0,416800,8.99963974772954,9.12791047516845,8.68930734263542,9.10308388276092,2014613.97436204,0.0,1.0
1993-01-28,42.75,43.62,42.75,43.62,301600,8.84447354518248,9.02446634013707,8.84447354518248,9.02446634013707,1457791.68586274,0.0,1.0
1993-01-29,43.37,43.37,42.5,42.75,192700,8.97274427262139,8.97274427262139,8.7927514776668,8.84447354518248,931420.61626575,0.0,1.0
1993-02-01,43.25,44.5,43.25,43.5,229800,8.94791768021386,9.20652801779229,8.94791768021386,8.99963974772954,1110744.46091266,0.0,1.0
1993-02-02,43.12,43.75,43.0,43.25,300000,8.9210222051057,9.05136181524523,8.89619561269817,8.94791768021386,1450058.04296692,0.0,1.0
1993-02-03,43.37,43.62,43.12,43.12,224500,8.97274427262139,9.02446634013707,8.9210222051057,8.9210222051057,1085126.76882024,0.0,1.0
1993-02-04,43.5,43.62,43.25,43.37,207000,8.99963974772954,9.02446634013707,8.94791768021386,8.97274427262139,1000540.04964717,0.0,1.0
1993-02-05,43.5,43.5,43.25,43.37,151200,8.99963974772954,8.99963974772954,8.94791768021386,8.97274427262139,730829.253655327,0.0,1.0
1993-02-08,43.5,43.62,42.75,43.37,255900,8.99963974772954,9.02446634013707,8.84447354518248,8.97274427262139,1236899.51065078,0.0,1.0
1993-02-09,43.0,43.25,42.75,43.0,174600,8.95412432831574,9.00618319068967,8.90206546594181,8.95412432831574,838473.950630548,0.28,1.0
1993-02-10,42.87,43.25,42.75,42.87,206200,8.9270537198813,9.00618319068967,8.90206546594181,8.9270537198813,990225.249828287,0.0,1.0
1993-02-11,42.87,43.12,42.62,42.87,151400,8.9270537198813,8.97911258225523,8.87499485750737,8.9270537198813,727061.604384106,0.0,1.0
1993-02-12,42.0,43.0,41.5,42.75,427700,8.74588887882003,8.95412432831574,8.64177115407217,8.90206546594181,2053925.02110358,0.0,1.0
1993-02-16,42.12,42.25,41.37,41.75,232300,8.77087713275951,8.79794774119395,8.61470054563772,8.6938300164461,1115564.13935553,0.0,1.0
1993-02-17,41.75,42.0,41.5,41.87,200200,8.6938300164461,8.74588887882003,8.64177115407217,8.71881827038558,961411.712005931,0.0,1.0
1993-02-18,41.5,41.87,41.5,41.87,118300,8.64177115407217,8.71881827038558,8.64177115407217,8.71881827038558,568106.920730778,0.0,1.0
1993-02-19,41.0,41.62,41.0,41.5,169700,8.53765342932431,8.66675940801165,8.53765342932431,8.64177115407217,814942.894742291,0.0,1.0
1993-02-22,41.12,41.37,40.5,40.5,183800,8.5626416832638,8.61470054563772,8.43353570457645,8.43353570457645,882654.708624826,0.0,1.0
1993-02-23,42.87,42.87,41.25,41.37,99500,8.9270537198813,8.9270537198813,8.58971229169824,8.61470054563772,477824.50222073,0.0,1.0
1993-02-24,43.5,43.62,43.12,43.12,136400,9.0582420530636,9.08323030700308,8.97911258225523,8.97911258225523,655027.759828217,0.0,1.0
1993-02-25,43.37,43.62,43.12,43.62,132500,9.03117144462915,9.08323030700308,8.97911258225523,9.08323030700308,636298.960243686,0.0,1.0
1993-02-26,43.25,43.25,43.0,43.12,86600,9.00618319068967,9.00618319068967,8.95412432831574,8.97911258225523,415875.395902666,0.0,1.0
1993-03-01,42.62,43.12,42.62,43.12,174100,8.87499485750737,8.97911258225523,8.87499485750737,8.97911258225523,836072.822478685,0.0,1.0
1993-03-02,42.5,42.62,41.75,42.62,194700,8.85000660356788,8.87499485750737,8.6938300164461,8.87499485750737,934999.302335439,0.0,1.0
1993-03-03,43.0,43.0,42.25,42.25,86800,8.95412432831574,8.95412432831574,8.79794774119395,8.79794774119395,416835.847163411,0.0,1.0
1993-03-04,43.0,43.25,42.87,43.0,122200,8.95412432831574,9.00618319068967,8.9270537198813,8.95412432831574,586835.720315309,0.0,1.0
1993-03-05,42.75,43.0,42.62,43.0,123400,8.90206546594181,8.95412432831574,8.87499485750737,8.95412432831574,592598.42787978,0.0,1.0
1993-03-08,43.12,43.12,42.75,42.75,287400,8.97911258225523,8.97911258225523,8.90206546594181,8.90206546594181,1380168.46169083,0.0,1.0
1993-03-09,42.75,43.0,42.62,42.87,277200,8.90206546594181,8.95412432831574,8.87499485750737,8.9270537198813,1331185.44739283,0.0,1.0
1993-03-10,43.12,43.25,42.37,42.62,300600,8.97911258225523,9.00618319068967,8.82293599513344,8.87499485750737,1443558.24490001,0.0,1.0
1993-03-11,43.37,43.5,43.0,43.12,112900,9.03117144462915,9.0582420530636,8.95412432831574,8.97911258225523,542174.736690658,0.0,1.0
1993-03-12,42.75,43.12,42.75,43.0,162100,8.90206546594181,8.97911258225523,8.90206546594181,8.95412432831574,778445.746833974,0.0,1.0
1993-03-15,42.62,42.75,42.5,42.62,48900,8.87499485750737,8.90206546594181,8.85000660356788,8.87499485750737,234830.333252198,0.0,1.0
1993-03-16,42.62,43.0,42.5,42.62,99500,8.87499485750737,8.95412432831574,8.85000660356788,8.87499485750737,477824.50222073,0.0,1.0
1993-03-17,42.0,42.37,41.87,42.37,253100,8.74588887882003,8.82293599513344,8.71881827038558,8.82293599513344,1215451.07047303,0.0,1.0
1993-03-18,42.62,42.62,42.0,42.25,82900,8.87499485750737,8.87499485750737,8.74588887882003,8.79794774119395,398107.04757888,0.0,1.0
1993-03-19,43.0,43.5,42.62,43.0,237300,8.95412432831574,9.0582420530636,8.87499485750737,8.95412432831574,1139575.42087416,0.0,1.0
1993-03-22,42.62,42.87,42.5,42.75,94100,8.87499485750737,8.9270537198813,8.85000660356788,8.90206546594181,451892.31818061,0.0,1.0
1993-03-23,42.62,43.12,42.62,42.75,68200,8.87499485750737,8.97911258225523,8.87499485750737,8.90206546594181,327513.879914109,0.0,1.0
1993-03-24,42.62,43.0,42.25,42.62,105600,8.87499485750737,8.95412432831574,8.79794774119395,8.87499485750737,507118.265673458,0.0,1.0
1993-03-25,43.5,43.5,42.37,42.37,105900,9.0582420530636,9.0582420530636,8.82293599513344,8.82293599513344,508558.942564576,0.0,1.0
1993-03-26,42.62,43.25,42.62,43.25,53900,8.87499485750737,9.00618319068967,8.87499485750737,9.00618319068967,258841.614770828,0.0,1.0
1993-03-29,42.5,43.12,42.5,42.87,80400,8.85000660356788,8.97911258225523,8.85000660356788,8.9270537198813,386101.406819565,0.0,1.0
1993-03-30,42.62,42.75,42.5,42.5,61500,8.87499485750737,8.90206546594181,8.85000660356788,8.85000660356788,295338.762679145,0.0,1.0
1993-03-31,43.12,43.25,42.5,42.62,98400,8.97911258225523,9.00618319068967,8.85000660356788,8.87499485750737,472542.020286632,0.0,1.0
1993-04-01,43.5,43.75,42.87,43.12,86500,9.0582420530636,9.11030091543753,8.9270537198813,8.97911258225523,415395.170272293,0.0,1.0
1993-04-02,43.0,43.25,42.62,43.12,119000,8.95412432831574,9.00618319068967,8.87499485750737,8.97911258225523,571468.500143386,0.0,1.0
1993-04-05,43.12,43.12,42.87,43.0,95400,8.97911258225523,8.97911258225523,8.9270537198813,8.95412432831574,458135.251375454,0.0,1.0
1993-04-06,43.25,43.25,42.87,43.12,110500,9.00618319068967,9.00618319068967,8.9270537198813,8.97911258225523,530649.321561716,0.0,1.0
1993-04-07,43.5,43.5,42.87,43.0,79900,9.0582420530636,9.0582420530636,8.9270537198813,8.95412432831574,383700.278667702,0.0,1.0
1993-04-08,42.87,43.62,42.62,43.62,72100,8.9270537198813,9.08323030700308,8.87499485750737,9.08323030700308,346242.67949864,0.0,1.0
1993-04-12,43.0,43.12,42.75,42.75,64400,8.95412432831574,8.97911258225523,8.90206546594181,8.90206546594181,309265.30595995,0.0,1.0
1993-04-13,43.25,43.37,43.0,43.12,70400,9.00618319068967,9.03117144462915,8.95412432831574,8.97911258225523,338078.843782306,0.0,1.0
1993-04-14,44.75,44.75,43.12,43.12,108100,9.31853636493324,9.31853636493324,8.97911258225523,8.97911258225523,519123.906432773,0.0,1.0
1993-04-15,45.12,45.12,44.5,44.75,271900,9.39558348124666,9.39558348124666,9.26647750255931,9.31853636493324,1305733.48898308,0.0,1.0
1993-04-16,46.87,47.12,45.37,45.37,606300,9.75999551786416,9.81205438023808,9.44764234362058,9.44764234362058,2911607.99694903,0.0,1.0
1993-04-19,47.62,47.62,46.75,46.87,164200,9.91617210498594,9.91617210498594,9.73500726392467,9.75999551786416,788530.485071799,0.0,1.0
1993-04-20,47.0,47.87,46.87,47.62,307100,9.7870661262986,9.96823096735987,9.75999551786416,9.91617210498594,1474772.91087423,0.0,1.0
1993-04-21,46.12,46.75,46.0,46.75,121000,9.60381893074237,9.73500726392467,9.57883067680288,9.73500726392467,581073.012750838,0.0,1.0
1993-04-22,46.0,46.37,46.0,46.25,197400,9.57883067680288,9.6558777931163,9.57883067680288,9.63088953917681,947965.3943555,0.0,1.0
1993-04-23,44.62,45.25,44.5,45.25,235600,9.2914657564988,9.4226540896811,9.26647750255931,9.4226540896811,1131411.58515783,0.0,1.0
1993-04-26,45.62,45.87,45.25,45.25,227600,9.49970120599451,9.55176006836844,9.4226540896811,9.4226540896811,1092993.53472802,0.0,1.0
1993-04-27,44.87,45.5,44.75,45.37,140800,9.34352461887273,9.47471295205503,9.31853636493324,9.44764234362058,676157.687564611,0.0,1.0
1993-04-28,44.87,45.0,44.62,44.62,76500,9.34352461887273,9.37059522730717,9.2914657564988,9.2914657564988,367372.607235034,0.0,1.0
1993-04-29,44.75,44.87,44.37,44.87,83900,9.31853636493324,9.34352461887273,9.23940689412487,9.34352461887273,402909.303882606,0.0,1.0
1993-04-30,44.87,45.0,44.25,44.37,93800,9.34352461887273,9.37059522730717,9.21441864018538,9.23940689412487,450451.641289492,0.0,1.0
1993-05-03,44.87,44.87,44.62,44.75,90000,9.34352461887273,9.34352461887273,9.2914657564988,9.31853636493324,432203.067335334,0.0,1.0
1993-05-04,44.62,45.0,44.62,44.87,244400,9.2914657564988,9.37059522730717,9.2914657564988,9.34352461887273,1173671.44063062,0.0,1.0
1993-05-05,45.37,45.5,44.37,44.37,91100,9.44764234362058,9.47471295205503,9.23940689412487,9.23940689412487,437485.549269433,0.0,1.0
1993-05-06,45.62,45.87,45.5,45.5,166600,9.49970120599451,9.55176006836844,9.47471295205503,9.47471295205503,800055.900200741,0.0,1.0
1993-05-07,45.62,45.75,45.25,45.5,79400,9.49970120599451,9.52677181442896,9.4226540896811,9.47471295205503,381299.150515839,0.0,1.0
1993-05-10,45.75,46.25,45.62,45.75,209300,9.52677181442896,9.63088953917681,9.49970120599451,9.52677181442896,1005112.24436984,0.0,1.0
1993-05-11,45.75,45.75,45.12,45.75,171100,9.52677181442896,9.52677181442896,9.39558348124666,9.52677181442896,821666.053567507,0.0,1.0
1993-05-12,45.5,45.62,45.25,45.5,105300,9.47471295205503,9.49970120599451,9.4226540896811,9.47471295205503,505677.588782341,0.0,1.0
1993-05-13,45.87,45.87,45.12,45.12,178400,9.55176006836844,9.55176006836844,9.39558348124666,9.39558348124666,856722.524584707,0.0,1.0
1993-05-14,46.25,46.25,45.62,45.62,183700,9.63088953917681,9.63088953917681,9.49970120599451,9.49970120599451,882174.482994454,0.0,1.0
1993-05-17,47.0,47.0,45.87,46.0,105100,9.7870661262986,9.7870661262986,9.55176006836844,9.57883067680288,504717.137521596,0.0,1.0
1993-05-18,46.0,46.62,45.62,46.5,359000,9.63713660266169,9.76702844382799,9.55752547420492,9.74188808747323,1713579.52894836,0.28,1.0
1993-05-19,46.87,46.87,45.87,46.0,237700,9.81940418623376,9.81940418623376,9.60990121661069,9.63713660266169,1134590.1226491,0.0,1.0
1993-05-20,47.0,47.0,46.25,46.87,274500,9.84663957228477,9.84663957228477,9.68951234506746,9.81940418623376,1310243.95737138,0.0,1.0
1993-05-21,46.62,47.0,46.37,47.0,298100,9.76702844382799,9.84663957228477,9.71465270142223,9.84663957228477,1422891.5252911,0.0,1.0
1993-05-24,46.37,46.75,45.87,46.75,106000,9.71465270142223,9.794263829879,9.60990121661069,9.794263829879,505959.415232663,0.0,1.0
1993-05-25,46.5,46.5,46.12,46.12,242600,9.74188808747323,9.74188808747323,9.66227695901646,9.66227695901646,1157978.81259853,0.0,1.0
1993-05-26,46.75,46.75,46.37,46.5,97600,9.794263829879,9.794263829879,9.71465270142223,9.74188808747323,465864.51817649,0.0,1.0
1993-05-27,46.75,46.87,46.5,46.87,96900,9.794263829879,9.81940418623376,9.74188808747323,9.81940418623376,462523.276755142,0.0,1.0
1993-05-28,45.75,46.75,45.75,46.62,92800,9.58476086025592,9.794263829879,9.58476086025592,9.76702844382799,442953.148430105,0.0,1.0
1993-06-01,46.25,46.37,45.75,45.87,61100,9.68951234506746,9.71465270142223,9.58476086025592,9.60990121661069,291642.644063356,0.0,1.0
1993-06-02,46.12,46.25,45.5,46.0,114900,9.66227695901646,9.68951234506746,9.53238511785015,9.63713660266169,548440.913304085,0.0,1.0
1993-06-03,46.0,46.0,45.5,45.87,41000,9.63713660266169,9.63713660266169,9.53238511785015,9.60990121661069,195701.28325037,0.0,1.0
1993-06-04,46.12,46.12,45.75,45.87,101100,9.66227695901646,9.66227695901646,9.58476086025592,9.60990121661069,482570.725283228,0.0,1.0
1993-06-07,45.62,46.37,45.37,46.37,133700,9.55752547420492,9.71465270142223,9.50514973179915,9.71465270142223,638177.111477425,0.0,1.0
1993-06-08,39.62,41.0,39.25,41.0,1087300,8.30050765646643,8.58962175454629,8.2229915577059,8.58962175454629,5189902.5677592,0.0,1.0
1993-06-09,39.25,39.75,39.25,39.37,650200,8.2229915577059,8.32774304251743,8.2229915577059,8.24813191406066,3103535.96022903,0.0,1.0
1993-06-10,39.62,39.62,39.12,39.25,216100,8.30050765646643,8.30050765646643,8.19575617165489,8.2229915577059,1031488.95879036,0.0,1.0
1993-06-11,38.75,39.62,38.62,39.5,296100,8.11824007289436,8.30050765646643,8.09100468684335,8.27536730011166,1413345.12123011,0.0,1.0
1993-06-14,38.62,38.75,38.5,38.5,389600,8.09100468684335,8.11824007289436,8.06586433048859,8.06586433048859,1859639.51108156,0.0,1.0
1993-06-15,38.75,38.87,38.5,38.62,128200,8.11824007289436,8.14338042924912,8.06586433048859,8.09100468684335,611924.500309692,0.0,1.0
1993-06-16,38.0,38.75,37.87,38.75,426700,7.96111284567704,8.11824007289436,7.93387745962604,8.11824007289436,2036725.30641299,0.0,1.0
1993-06-17,38.12,38.12,37.87,38.0,142300,7.98625320203181,7.98625320203181,7.93387745962604,7.96111284567704,679226.648939698,0.0,1.0
1993-06-18,38.12,38.37,38.0,38.0,221000,7.98625320203181,8.03862894443758,7.96111284567704,7.96111284567704,1054877.6487398,0.0,1.0
1993-06-21,38.37,38.5,38.0,38.12,107100,8.03862894443758,8.06586433048859,7.96111284567704,7.98625320203181,511209.93746621,0.0,1.0
1993-06-22,38.5,38.87,38.12,38.5,128800,8.06586433048859,8.14338042924912,7.98625320203181,8.06586433048859,614788.42152799,0.0,1.0
1993-06-23,38.0,38.62,37.62,38.37,501300,7.96111284567704,8.09100468684335,7.88150171722027,8.03862894443758,2392806.17788806,0.0,1.0
1993-06-24,37.5,38.0,37.25,38.0,206800,7.85636136086551,7.96111284567704,7.80398561845973,7.96111284567704,987098.179906742,0.0,1.0
1993-06-25,38.12,38.12,37.5,37.62,121200,7.98625320203181,7.98625320203181,7.85636136086551,7.88150171722027,578512.086096215,0.0,1.0
1993-06-28,37.87,38.12,37.62,38.0,284500,7.93387745962604,7.98625320203181,7.88150171722027,7.96111284567704,1357975.97767635,0.0,1.0
1993-06-29,37.5,37.87,37.5,37.75,236500,7.85636136086551,7.93387745962604,7.85636136086551,7.90873710327128,1128862.2802125,0.0,1.0
1993-06-30,38.25,38.62,37.62,37.62,161600,8.01348858808282,8.09100468684335,7.88150171722027,7.88150171722027,771349.448128286,0.0,1.0
1993-07-01,38.0,38.37,37.87,38.12,126400,7.96111284567704,8.03862894443758,7.93387745962604,7.98625320203181,603332.736654799,0.0,1.0
1993-07-02,37.75,38.0,37.5,37.87,328700,7.90873710327128,7.96111284567704,7.85636136086551,7.93387745962604,1568951.5074243,0.0,1.0
1993-07-06,38.0,38.37,37.75,37.75,165300,7.96111284567704,8.03862894443758,7.90873710327128,7.90873710327128,789010.295641125,0.0,1.0
1993-07-07,38.12,38.25,37.87,38.0,191700,7.98625320203181,8.01348858808282,7.93387745962604,7.96111284567704,915022.829246241,0.0,1.0
1993-07-08,37.75,38.25,37.75,38.12,208500,7.90873710327128,8.01348858808282,7.90873710327128,7.98625320203181,995212.623358587,0.0,1.0
1993-07-09,38.0,38.0,37.62,37.75,87400,7.96111284567704,7.96111284567704,7.88150171722027,7.90873710327128,417177.857465422,0.0,1.0
1993-07-12,38.37,38.75,38.0,38.12,126200,8.03862894443758,8.11824007289436,7.96111284567704,7.98625320203181,602378.096248699,0.0,1.0
1993-07-13,38.0,38.62,37.75,38.5,70000,7.96111284567704,8.09100468684335,7.90873710327128,8.06586433048859,334124.142134778,0.0,1.0
1993-07-14,38.37,38.37,37.75,37.87,205300,8.03862894443758,8.03862894443758,7.90873710327128,7.93387745962604,979938.376860998,0.0,1.0
1993-07-15,38.5,38.5,38.12,38.5,185300,8.06586433048859,8.06586433048859,7.98625320203181,8.06586433048859,884474.33625106,0.0,1.0
1993-07-16,38.12,38.5,37.87,38.5,170900,7.98625320203181,8.06586433048859,7.93387745962604,8.06586433048859,815740.227011907,0.0,1.0
1993-07-19,37.87,38.12,37.75,38.12,51100,7.93387745962604,7.98625320203181,7.90873710327128,7.98625320203181,243910.623758388,0.0,1.0
1993-07-20,38.0,38.0,37.62,37.87,191900,7.96111284567704,7.96111284567704,7.88150171722027,7.93387745962604,915977.469652341,0.0,1.0
1993-07-21,37.5,38.0,37.37,38.0,297000,7.85636136086551,7.96111284567704,7.8291259748145,7.96111284567704,1417641.00305756,0.0,1.0
1993-07-22,37.5,37.75,37.37,37.5,117900,7.85636136086551,7.90873710327128,7.8291259748145,7.85636136086551,562760.519395575,0.0,1.0
1993-07-23,37.5,37.75,37.25,37.5,149400,7.85636136086551,7.90873710327128,7.80398561845973,7.85636136086551,713116.383356225,0.0,1.0
1993-07-26,37.5,37.87,37.25,37.75,213600,7.85636136086551,7.93387745962604,7.80398561845973,7.90873710327128,1019555.95371412,0.0,1.0
1993-07-27,37.0,37.62,37.0,37.62,282100,7.75160987605396,7.88150171722027,7.75160987605396,7.88150171722027,1346520.29280315,0.0,1.0
1993-07-28,36.62,37.0,36.37,37.0,112800,7.67199874759719,7.75160987605396,7.61962300519142,7.75160987605396,538417.189040042,0.0,1.0
1993-07-29,38.12,38.12,36.37,36.75,237200,7.98625320203181,7.98625320203181,7.61962300519142,7.6992341336482,1132203.52163385,0.0,1.0
1993-07-30,37.75,38.0,37.5,38.0,97100,7.90873710327128,7.96111284567704,7.85636136086551,7.96111284567704,463477.917161241,0.0,1.0
1993-08-02,37.5,37.75,37.37,37.5,183300,7.85636136086551,7.90873710327128,7.8291259748145,7.85636136086551,874927.932190067,0.0,1.0
1993-08-03,37.25,37.62,37.12,37.5,160700,7.80398561845973,7.88150171722027,7.77675023240873,7.85636136086551,767053.56630084,0.0,1.0
1993-08-04,37.12,37.75,36.87,37.75,191600,7.77675023240873,7.90873710327128,7.72437449000296,7.90873710327128,914545.509043192,0.0,1.0
1993-08-05,37.0,37.12,36.5,37.0,94400,7.75160987605396,7.77675023240873,7.64685839124243,7.75160987605396,450590.2716789,0.0,1.0
1993-08-06,36.75,37.0,36.5,37.0,80900,7.6992341336482,7.75160987605396,7.64685839124243,7.75160987605396,386152.044267193,0.0,1.0
1993-08-09,37.0,37.0,36.5,36.75,287500,7.75160987605396,7.75160987605396,7.64685839124243,7.6992341336482,1372295.58376784,0.0,1.0
1993-08-10,36.75,37.37,36.75,37.0,335000,7.6992341336482,7.8291259748145,7.6992341336482,7.75160987605396,1599022.68021643,0.0,1.0
1993-08-11,36.75,36.87,36.75,36.75,151400,7.6992341336482,7.72437449000296,7.6992341336482,7.6992341336482,722662.787417218,0.0,1.0
1993-08-12,36.5,37.0,36.25,36.75,141200,7.64685839124243,7.75160987605396,7.59448264883665,7.6992341336482,673976.126706151,0.0,1.0
1993-08-13,36.12,36.62,36.0,36.62,128000,7.56724726278565,7.67199874759719,7.54210690643088,7.67199874759719,610969.859903593,0.0,1.0
1993-08-16,36.62,36.62,36.12,36.25,222300,7.67199874759719,7.67199874759719,7.56724726278565,7.59448264883665,1061082.81137944,0.0,1.0
1993-08-17,36.12,36.62,36.0,36.0,335200,7.62800312397635,7.73359563676672,7.60266092090666,7.60266092090666,1587233.74954369,0.29,1.0
1993-08-18,36.75,37.25,36.37,36.37,225700,7.76104969009221,7.86664220288258,7.68079938037153,7.68079938037153,1068731.07778047,0.0,1.0
1993-08-19,36.37,37.0,36.37,36.75,313300,7.68079938037153,7.8138459464874,7.68079938037153,7.76104969009221,1483533.21519105,0.0,1.0
1993-08-20,36.75,36.87,36.37,36.62,162100,7.76104969009221,7.7863918931619,7.68079938037153,7.73359563676672,767573.361578261,0.0,1.0
1993-08-23,36.37,36.62,36.12,36.5,188700,7.68079938037153,7.73359563676672,7.62800312397635,7.70825343369703,893529.261750881,0.0,1.0
1993-08-24,36.5,36.62,36.25,36.37,150500,7.70825343369703,7.73359563676672,7.65545717730184,7.68079938037153,712645.224660877,0.0,1.0
1993-08-25,37.0,37.12,36.62,36.62,222000,7.8138459464874,7.83918814955709,7.73359563676672,7.73359563676672,1051210.89617751,0.0,1.0
1993-08-26,36.87,37.5,36.62,37.0,267600,7.7863918931619,7.91943845927777,7.73359563676672,7.8138459464874,1267135.29647343,0.0,1.0
1993-08-27,36.62,37.0,36.5,36.62,111600,7.73359563676672,7.8138459464874,7.70825343369703,7.73359563676672,528446.558618963,0.0,1.0
1993-08-30,36.37,36.87,36.37,36.75,132800,7.68079938037153,7.7863918931619,7.68079938037153,7.76104969009221,628832.464019698,0.0,1.0
1993-08-31,36.75,36.87,36.25,36.62,119100,7.76104969009221,7.7863918931619,7.65545717730184,7.73359563676672,563960.440246582,0.0,1.0
1993-09-01,37.0,37.0,36.37,36.5,177100,7.8138459464874,7.8138459464874,7.68079938037153,7.70825343369703,838601.124833498,0.0,1.0
1993-09-02,36.75,36.87,36.37,36.75,135500,7.76104969009221,7.7863918931619,7.68079938037153,7.76104969009221,641617.461405641,0.0,1.0
1993-09-03,36.62,36.75,36.5,36.62,113400,7.73359563676672,7.76104969009221,7.70825343369703,7.73359563676672,536969.890209591,0.0,1.0
1993-09-07,37.75,37.75,36.75,36.75,206100,7.97223471567295,7.97223471567295,7.76104969009221,7.76104969009221,975921.467126956,0.0,1.0
1993-09-08,38.37,38.5,37.62,37.75,243500,8.10316943153301,8.13062348485851,7.94478066234746,7.97223471567295,1153017.35684335,0.0,1.0
1993-09-09,38.37,38.62,38.25,38.25,199100,8.10316943153301,8.1559656879282,8.07782722846333,8.07782722846333,942775.177607846,0.0,1.0
1993-09-10,38.25,38.37,38.12,38.37,176400,8.07782722846333,8.10316943153301,8.05037317513783,8.10316943153301,835286.495881586,0.0,1.0
1993-09-13,37.5,38.12,37.0,38.0,201300,7.91943845927777,8.05037317513783,7.8138459464874,8.02503097206814,953192.58288528,0.0,1.0
1993-09-14,37.62,37.62,37.12,37.25,117300,7.94478066234746,7.94478066234746,7.83918814955709,7.86664220288258,555437.108655953,0.0,1.0
1993-09-15,38.0,38.12,37.5,37.62,162100,8.02503097206814,8.05037317513783,7.91943845927777,7.94478066234746,767573.361578261,0.0,1.0
1993-09-16,37.37,38.0,37.25,37.62,209800,7.89198440595227,8.02503097206814,7.86664220288258,7.94478066234746,993441.648729915,0.0,1.0
1993-09-17,36.5,36.87,36.37,36.5,440100,7.70825343369703,7.7863918931619,7.68079938037153,7.70825343369703,2083954.57390865,0.0,1.0
1993-09-20,36.0,36.5,36.0,36.5,326300,7.60266092090666,7.70825343369703,7.60266092090666,7.70825343369703,1545090.61001225,0.0,1.0
1993-09-21,35.87,36.12,35.75,36.12,258900,7.57520686758116,7.62800312397635,7.54986466451147,7.62800312397635,1225939.19378539,0.0,1.0
1993-09-22,36.0,36.0,35.62,35.87,359200,7.60266092090666,7.60266092090666,7.52241061118598,7.57520686758116,1700878.17075207,0.0,1.0
1993-09-23,35.87,36.0,35.62,35.87,265000,7.57520686758116,7.60266092090666,7.52241061118598,7.57520686758116,1254823.81750919,0.0,1.0
1993-09-24,35.87,36.0,35.62,35.87,306600,7.57520686758116,7.60266092090666,7.52241061118598,7.57520686758116,1451807.48093704,0.0,1.0
1993-09-27,35.75,36.0,35.75,35.87,146800,7.54986466451147,7.60266092090666,7.54986466451147,7.57520686758116,695125.043057919,0.0,1.0
1993-09-28,35.75,36.12,35.75,35.87,239300,7.54986466451147,7.62800312397635,7.54986466451147,7.57520686758116,1133129.58313188,0.0,1.0
1993-09-29,36.0,36.0,35.62,35.75,311900,7.60266092090666,7.60266092090666,7.52241061118598,7.54986466451147,1476903.95728723,0.0,1.0
1993-09-30,35.5,35.75,35.12,35.75,230600,7.49706840811629,7.54986466451147,7.41681809839561,7.54986466451147,1091933.48044384,0.0,1.0
1993-10-01,35.0,35.37,34.75,35.37,209700,7.39147589532592,7.46961435479079,7.33867963893073,7.46961435479079,992968.130308213,0.0,1.0
1993-10-04,34.62,35.0,34.62,34.87,292400,7.31122558560524,7.39147589532592,7.31122558560524,7.36402184200042,1384567.86505542,0.0,1.0
1993-10-05,32.5,34.75,32.25,34.62,1184800,6.86351333137407,7.33867963893073,6.81071707497888,7.31122558560524,5610246.26032032,0.0,1.0
1993-10-06,32.12,33.25,32.12,32.75,1768100,6.78326302165338,7.02190210055962,6.78326302165338,6.91630958776925,8372279.21410564,0.0,1.0
1993-10-07,31.87,32.12,31.75,32.12,1076900,6.7304667652582,6.78326302165338,6.70512456218851,6.78326302165338,5099319.88330431,0.0,1.0
1993-10-08,33.87,34.0,32.0,32.0,746000,7.15283681641968,7.18029086974518,6.7579208185837,6.7579208185837,3532447.42589379,0.0,1.0
1993-10-11,33.5,33.87,33.12,33.87,183800,7.07469835695481,7.15283681641968,6.99444804723413,7.15283681641968,870326.859087503,0.0,1.0
1993-10-12,34.37,34.5,33.37,33.5,371600,7.25842932921005,7.28588338253555,7.04724430362931,7.07469835695481,1759594.45504307,0.0,1.0
1993-10-13,34.75,34.75,34.12,34.37,270200,7.33867963893073,7.33867963893073,7.20563307281487,7.25842932921005,1279446.77543767,0.0,1.0
1993-10-14,34.62,34.87,34.5,34.62,539900,7.31122558560524,7.36402184200042,7.28588338253555,7.31122558560524,2556525.95876683,0.0,1.0
1993-10-15,35.12,35.25,34.87,35.12,207000,7.41681809839561,7.4442721517211,7.36402184200042,7.41681809839561,980183.13292227,0.0,1.0
1993-10-18,36.0,36.12,34.87,35.0,334200,7.60266092090666,7.62800312397635,7.36402184200042,7.39147589532592,1582498.56532668,0.0,1.0
1993-10-19,36.12,36.37,35.87,36.12,201300,7.62800312397635,7.68079938037153,7.57520686758116,7.62800312397635,953192.58288528,0.0,1.0
1993-10-20,36.25,36.25,35.25,36.0,297000,7.65545717730184,7.65545717730184,7.4442721517211,7.60266092090666,1406349.71245369,0.0,1.0
1993-10-21,35.75,36.12,35.75,36.12,97500,7.54986466451147,7.62800312397635,7.54986466451147,7.62800312397635,461680.46115904,0.0,1.0
1993-10-22,35.87,36.0,35.62,36.0,122400,7.57520686758116,7.60266092090666,7.52241061118598,7.60266092090666,579586.548162734,0.0,1.0
1993-10-25,35.62,35.87,35.12,35.75,220700,7.52241061118598,7.57520686758116,7.41681809839561,7.54986466451147,1045055.15669539,0.0,1.0
1993-10-26,35.62,35.62,35.37,35.37,310600,7.52241061118598,7.52241061118598,7.46961435479079,7.46961435479079,1470748.21780511,0.0,1.0
1993-10-27,35.62,35.62,35.5,35.62,72500,7.52241061118598,7.52241061118598,7.49706840811629,7.52241061118598,343300.855733645,0.0,1.0
1993-10-28,35.75,35.87,35.5,35.62,142700,7.54986466451147,7.57520686758116,7.49706840811629,7.52241061118598,675710.787768155,0.0,1.0
1993-10-29,35.75,36.12,35.75,35.75,183800,7.54986466451147,7.62800312397635,7.54986466451147,7.54986466451147,870326.859087504,0.0,1.0
1993-11-01,35.87,36.0,35.75,35.87,340300,7.57520686758116,7.60266092090666,7.54986466451147,7.57520686758116,1611383.18905048,0.0,1.0
1993-11-02,36.0,36.0,35.37,35.75,186900,7.60266092090666,7.60266092090666,7.46961435479079,7.54986466451147,885005.930160252,0.0,1.0
1993-11-03,35.5,36.0,35.37,35.87,116000,7.49706840811629,7.60266092090666,7.46961435479079,7.57520686758116,549281.369173832,0.0,1.0
1993-11-04,35.5,35.75,35.37,35.5,193400,7.49706840811629,7.54986466451147,7.46961435479079,7.49706840811629,915784.627570855,0.0,1.0
1993-11-05,35.0,35.5,34.75,35.5,206200,7.39147589532592,7.49706840811629,7.33867963893073,7.49706840811629,976394.985548657,0.0,1.0
1993-11-08,35.0,35.37,35.0,35.0,102000,7.39147589532592,7.46961435479079,7.39147589532592,7.39147589532592,482988.790135611,0.0,1.0
1993-11-09,34.87,35.25,34.62,35.0,177700,7.36402184200042,7.4442721517211,7.31122558560524,7.39147589532592,841442.235363707,0.0,1.0
1993-11-10,35.0,35.62,34.5,35.12,142800,7.39147589532592,7.52241061118598,7.28588338253555,7.41681809839561,676184.306189856,0.0,1.0
1993-11-11,35.12,35.25,35.0,35.12,112500,7.41681809839561,7.4442721517211,7.39147589532592,7.41681809839561,532708.224414277,0.0,1.0
1993-11-12,35.0,35.5,35.0,35.25,105900,7.39147589532592,7.49706840811629,7.39147589532592,7.4442721517211,501456.008581973,0.0,1.0
1993-11-15,35.12,35.37,35.0,35.25,141300,7.41681809839561,7.46961435479079,7.39147589532592,7.4442721517211,669081.529864332,0.0,1.0
1993-11-16,35.25,35.25,35.0,35.12,95900,7.50551580913952,7.50551580913952,7.45228520056406,7.47783589268028,450398.758188421,0.29,1.0
1993-11-17,35.0,35.25,34.75,35.25,144700,7.45228520056406,7.50551580913952,7.3990545919886,7.50551580913952,679590.201354166,0.0,1.0
1993-11-18,34.87,35.12,34.62,34.62,192800,7.42460528410482,7.47783589268028,7.37137467552936,7.37137467552936,905494.062343353,0.0,1.0
1993-11-19,35.12,35.12,34.62,35.0,349800,7.47783589268028,7.47783589268028,7.37137467552936,7.45228520056406,1642851.77908561,0.0,1.0
1993-11-22,35.12,35.37,34.75,35.12,180100,7.47783589268028,7.53106650125574,7.3990545919886,7.47783589268028,845847.928568661,0.0,1.0
1993-11-23,35.0,35.37,34.87,35.12,135200,7.45228520056406,7.53106650125574,7.42460528410482,7.47783589268028,634973.01467231,0.0,1.0
1993-11-24,35.37,35.5,34.87,35.12,137800,7.53106650125574,7.55874641771498,7.42460528410482,7.47783589268028,647184.034185239,0.0,1.0
1993-11-26,35.25,35.5,35.25,35.5,40000,7.50551580913952,7.55874641771498,7.50551580913952,7.55874641771498,187861.838660447,0.0,1.0
1993-11-29,35.0,35.25,35.0,35.25,98000,7.45228520056406,7.50551580913952,7.45228520056406,7.50551580913952,460261.504718094,0.0,1.0
1993-11-30,34.87,35.12,34.5,35.0,155200,7.42460528410482,7.47783589268028,7.34582398341315,7.45228520056406,728903.934002533,0.0,1.0
1993-12-01,34.62,35.0,34.62,34.75,205800,7.37137467552936,7.45228520056406,7.37137467552936,7.3990545919886,966549.159907999,0.0,1.0
1993-12-02,34.87,34.87,34.5,34.5,153200,7.42460528410482,7.42460528410482,7.34582398341315,7.34582398341315,719510.842069511,0.0,1.0
1993-12-03,35.25,35.25,34.62,34.87,593900,7.50551580913952,7.50551580913952,7.37137467552936,7.42460528410482,2789278.64951098,0.0,1.0
1993-12-06,35.25,35.37,35.0,35.37,228500,7.50551580913952,7.53106650125574,7.45228520056406,7.53106650125574,1073160.7533478,0.0,1.0
1993-12-07,35.0,35.37,34.87,35.25,138500,7.45228520056406,7.53106650125574,7.42460528410482,7.50551580913952,650471.616361797,0.0,1.0
1993-12-08,34.75,35.12,34.75,35.0,139500,7.3990545919886,7.47783589268028,7.3990545919886,7.45228520056406,655168.162328308,0.0,1.0
1993-12-09,35.25,35.25,34.75,35.0,331000,7.50551580913952,7.50551580913952,7.3990545919886,7.45228520056406,1554556.7149152,0.0,1.0
1993-12-10,35.12,35.37,34.87,35.25,115500,7.47783589268028,7.53106650125574,7.42460528410482,7.50551580913952,542451.05913204,0.0,1.0
1993-12-13,35.12,35.75,35.0,35.12,374800,7.47783589268028,7.61197702629043,7.45228520056406,7.47783589268028,1760265.42824839,0.0,1.0
1993-12-14,35.25,35.37,35.0,35.12,146200,7.50551580913952,7.53106650125574,7.45228520056406,7.47783589268028,686635.020303932,0.0,1.0
1993-12-15,35.12,35.37,35.0,35.12,285000,7.47783589268028,7.53106650125574,7.45228520056406,7.47783589268028,1338515.60045568,0.0,1.0
1993-12-16,35.25,35.5,35.0,35.12,155200,7.50551580913952,7.55874641771498,7.45228520056406,7.47783589268028,728903.934002533,0.0,1.0
1993-12-17,35.25,35.62,35.25,35.25,379800,7.50551580913952,7.5842971098312,7.50551580913952,7.50551580913952,1783748.15808094,0.0,1.0
1993-12-20,35.12,35.37,35.0,35.25,246400,7.47783589268028,7.53106650125574,7.45228520056406,7.50551580913952,1157228.92614835,0.0,1.0
1993-12-21,35.5,35.5,35.12,35.25,184400,7.55874641771498,7.55874641771498,7.47783589268028,7.50551580913952,866043.076224659,0.0,1.0
1993-12-22,35.87,36.0,35.5,35.62,286500,7.63752771840665,7.66520763486589,7.55874641771498,7.5842971098312,1345560.41940545,0.0,1.0
1993-12-23,35.75,36.25,35.62,36.12,283400,7.61197702629043,7.71843824344135,7.5842971098312,7.69075832698211,1331001.12690927,0.0,1.0
1993-12-27,35.75,35.75,35.62,35.62,108000,7.61197702629043,7.61197702629043,7.5842971098312,7.5842971098312,507226.964383206,0.0,1.0
1993-12-28,35.5,35.75,35.25,35.75,350300,7.55874641771498,7.61197702629043,7.50551580913952,7.61197702629043,1645200.05206886,0.0,1.0
1993-12-29,35.75,35.75,35.12,35.5,178100,7.61197702629043,7.61197702629043,7.47783589268028,7.55874641771498,836454.836635639,0.0,1.0
1993-12-30,36.12,36.12,35.25,35.5,111000,7.69075832698211,7.69075832698211,7.50551580913952,7.55874641771498,521316.602282739,0.0,1.0
1993-12-31,36.25,36.5,35.75,36.12,176400,7.71843824344135,7.77166885201681,7.61197702629043,7.69075832698211,828470.70849257,0.0,1.0
1994-01-03,37.25,37.25,36.0,36.12,236300,7.93136067774318,7.93136067774318,7.66520763486589,7.69075832698211,1109793.81188659,0.0,1.0
1994-01-04,36.62,37.75,36.62,37.25,254100,7.79721954413302,8.03782189489409,7.79721954413302,7.93136067774318,1193392.33009049,0.0,1.0
1994-01-05,37.0,37.0,36.25,36.62,218100,7.87813006916772,7.87813006916772,7.71843824344135,7.79721954413302,1024316.67529609,0.0,1.0
1994-01-06,36.62,36.75,36.0,36.75,164100,7.79721954413302,7.82489946059226,7.66520763486589,7.82489946059226,770703.193104483,0.0,1.0
1994-01-07,36.75,37.0,36.62,36.75,235000,7.82489946059226,7.87813006916772,7.79721954413302,7.82489946059226,1103688.30213012,0.0,1.0
1994-01-10,37.12,37.12,36.5,36.75,190800,7.90368076128394,7.90368076128394,7.77166885201681,7.82489946059226,896100.970410331,0.0,1.0
1994-01-11,37.87,37.87,37.12,37.12,194400,8.06337258701031,8.06337258701031,7.90368076128394,7.90368076128394,913008.535889771,0.0,1.0
1994-01-12,37.12,37.62,37.12,37.62,163700,7.90368076128394,8.01014197843486,7.90368076128394,8.01014197843486,768824.574717878,0.0,1.0
1994-01-13,37.25,37.37,37.0,37.0,275600,7.93136067774318,7.9569113698594,7.87813006916772,7.87813006916772,1294368.06837048,0.0,1.0
1994-01-14,37.75,38.0,37.25,37.25,202100,8.03782189489409,8.09105250346955,7.93136067774318,7.93136067774318,949171.939831907,0.0,1.0
1994-01-17,37.37,38.0,37.0,37.75,161800,7.9569113698594,8.09105250346955,7.87813006916772,8.03782189489409,759901.137381507,0.0,1.0
1994-01-18,37.0,37.5,37.0,37.5,145700,7.87813006916772,7.98459128631864,7.87813006916772,7.98459128631864,684286.747320677,0.0,1.0
1994-01-19,37.12,37.25,36.75,37.0,196900,7.90368076128394,7.93136067774318,7.82489946059226,7.87813006916772,924749.900806049,0.0,1.0
1994-01-20,37.62,37.75,37.25,37.37,62100,8.01014197843486,8.03782189489409,7.93136067774318,7.9569113698594,291655.504520343,0.0,1.0
1994-01-21,37.62,37.75,37.0,37.75,90500,8.01014197843486,8.03782189489409,7.87813006916772,8.03782189489409,425037.40996926,0.0,1.0
1994-01-24,37.12,37.5,37.0,37.5,106000,7.90368076128394,7.98459128631864,7.87813006916772,7.98459128631864,497833.872450184,0.0,1.0
1994-01-25,36.0,37.12,35.87,37.0,487100,7.66520763486589,7.90368076128394,7.63752771840665,7.87813006916772,2287687.54028759,0.0,1.0
1994-01-26,35.5,35.75,35.0,35.62,326000,7.55874641771498,7.61197702629043,7.45228520056406,7.5842971098312,1531073.98508264,0.0,1.0
1994-01-27,35.12,35.37,35.0,35.25,187300,7.47783589268028,7.53106650125574,7.45228520056406,7.50551580913952,879663.059527542,0.0,1.0
1994-01-28,34.62,35.5,34.5,35.37,512300,7.37137467552936,7.55874641771498,7.34582398341315,7.53106650125574,2406040.49864367,0.0,1.0
1994-01-31,34.87,35.25,34.5,34.62,204100,7.42460528410482,7.50551580913952,7.34582398341315,7.37137467552936,958565.031764929,0.0,1.0
1994-02-01,35.12,35.37,34.5,34.62,298900,7.47783589268028,7.53106650125574,7.34582398341315,7.37137467552936,1403797.58939019,0.0,1.0
1994-02-02,34.75,35.0,34.75,35.0,144500,7.3990545919886,7.45228520056406,7.3990545919886,7.45228520056406,678650.892160864,0.0,1.0
1994-02-03,34.87,34.87,34.5,34.62,344400,7.42460528410482,7.42460528410482,7.34582398341315,7.37137467552936,1617490.43086645,0.0,1.0
1994-02-04,34.62,34.87,34.5,34.75,144900,7.37137467552936,7.42460528410482,7.34582398341315,7.3990545919886,680529.510547468,0.0,1.0
1994-02-07,35.12,35.12,34.0,34.25,338300,7.47783589268028,7.47783589268028,7.23936276626223,7.29259337483769,1588841.50047073,0.0,1.0
1994-02-08,35.0,35.25,34.62,34.87,283600,7.45228520056406,7.50551580913952,7.37137467552936,7.42460528410482,1331940.43610257,0.0,1.0
1994-02-09,35.25,35.5,35.0,35.0,252900,7.50551580913952,7.55874641771498,7.45228520056406,7.45228520056406,1187756.47493067,0.0,1.0
1994-02-10,35.25,35.37,35.0,35.12,88600,7.50551580913952,7.53106650125574,7.45228520056406,7.47783589268028,416113.972632889,0.0,1.0
1994-02-11,35.25,35.25,35.0,35.25,214600,7.50551580913952,7.50551580913952,7.45228520056406,7.50551580913952,1007878.7644133,0.0,1.0
1994-02-14,34.87,34.87,34.25,34.25,340500,7.42460528410482,7.42460528410482,7.29259337483769,7.29259337483769,1599173.90159705,0.0,1.0
1994-02-15,35.0,35.0,34.12,34.37,564200,7.51403270651159,7.51403270651159,7.32510845560501,7.37878011779438,2628016.24258136,0.29,1.0
1994-02-16,34.37,35.0,34.37,34.87,171600,7.37878011779438,7.51403270651159,7.37878011779438,7.48612344217312,799304.479310458,0.0,1.0
1994-02-17,34.25,34.5,34.0,34.37,236600,7.35301771994349,7.40668938213285,7.29934605775412,7.37878011779438,1102071.32753412,0.0,1.0
1994-02-18,34.12,34.25,33.87,34.25,194700,7.32510845560501,7.35301771994349,7.27143679341565,7.35301771994349,906903.159217636,0.0,1.0
1994-02-22,34.12,34.5,34.12,34.25,404200,7.32510845560501,7.40668938213285,7.32510845560501,7.35301771994349,1882744.00080004,0.0,1.0
1994-02-23,34.12,34.37,33.87,34.0,339000,7.32510845560501,7.37878011779438,7.27143679341565,7.29934605775412,1579045.56227416,0.0,1.0
1994-02-24,33.5,34.12,33.37,34.12,255400,7.19200273337538,7.32510845560501,7.16409346903691,7.32510845560501,1189640.81594342,0.0,1.0
1994-02-25,34.12,34.12,33.37,33.5,252900,7.32510845560501,7.32510845560501,7.16409346903691,7.19200273337538,1177995.93716559,0.0,1.0
1994-02-28,34.0,34.12,33.75,34.0,314600,7.29934605775412,7.32510845560501,7.24567439556475,7.29934605775412,1465391.54540251,0.0,1.0
1994-03-01,34.12,34.25,33.87,34.0,193600,7.32510845560501,7.35301771994349,7.27143679341565,7.29934605775412,901779.412555389,0.0,1.0
1994-03-02,33.87,34.0,33.62,33.87,106300,7.27143679341565,7.29934605775412,7.21776513122628,7.27143679341565,495140.245633459,0.0,1.0
1994-03-03,33.87,34.0,33.87,33.87,131000,7.27143679341565,7.29934605775412,7.27143679341565,7.27143679341565,610191.64795845,0.0,1.0
1994-03-04,33.87,34.0,33.62,34.0,158200,7.27143679341565,7.29934605775412,7.21776513122628,7.29934605775412,736887.929061273,0.0,1.0
1994-03-07,33.25,34.0,33.25,34.0,157000,7.13833107118601,7.29934605775412,7.13833107118601,7.29934605775412,731298.387247914,0.0,1.0
1994-03-08,33.0,33.37,32.75,33.25,221800,7.08465940899664,7.16409346903691,7.03098774680728,7.13833107118601,1033133.64516935,0.0,1.0
1994-03-09,33.0,33.25,32.87,33.0,122000,7.08465940899664,7.13833107118601,7.05675014465817,7.08465940899664,568270.084358251,0.0,1.0
1994-03-10,32.87,33.25,32.87,33.12,215800,7.05675014465817,7.13833107118601,7.05675014465817,7.11042180684754,1005185.93610255,0.0,1.0
1994-03-11,33.0,33.0,32.5,32.75,152000,7.08465940899664,7.08465940899664,6.97731608461791,7.03098774680728,708008.629692247,0.0,1.0
1994-03-14,33.12,33.5,33.0,33.12,320800,7.11042180684754,7.19200273337538,7.08465940899664,7.11042180684754,1494270.84477153,0.0,1.0
1994-03-15,32.5,33.12,32.37,33.12,421300,6.97731608461791,7.11042180684754,6.94940682027943,7.11042180684754,1962394.97164042,0.0,1.0
1994-03-16,32.12,32.37,32.12,32.25,100000,6.89573515809007,6.94940682027943,6.89573515809007,6.92364442242854,465795.15111332,0.0,1.0
1994-03-17,31.75,32.25,31.62,32.25,109100,6.8163010980498,6.92364442242854,6.78839183371133,6.92364442242854,508182.509864633,0.0,1.0
1994-03-18,30.87,31.0,30.12,30.5,634300,6.62737684714322,6.6552861114817,6.46636186057512,6.54794278710296,2954538.64351179,0.0,1.0
1994-03-21,31.62,31.62,30.87,31.0,280300,6.78839183371133,6.78839183371133,6.62737684714322,6.6552861114817,1305623.80857064,0.0,1.0
1994-03-22,31.25,31.62,31.0,31.62,584700,6.70895777367106,6.78839183371133,6.6552861114817,6.78839183371133,2723504.24855959,0.0,1.0
1994-03-23,31.87,31.87,31.12,31.25,204700,6.8420634959007,6.8420634959007,6.68104850933259,6.70895777367106,953482.674328967,0.0,1.0
1994-03-24,31.87,32.25,31.5,31.75,445100,6.8420634959007,6.92364442242854,6.76262943586043,6.8163010980498,2073254.21760539,0.0,1.0
1994-03-25,31.25,31.87,31.25,31.87,269400,6.70895777367106,6.8420634959007,6.70895777367106,6.8420634959007,1254852.13709929,0.0,1.0
1994-03-28,31.12,31.25,31.0,31.25,208800,6.68104850933259,6.70895777367106,6.6552861114817,6.70895777367106,972580.275524614,0.0,1.0
1994-03-29,30.87,31.12,30.75,30.87,217000,6.62737684714322,6.68104850933259,6.60161444929233,6.62737684714322,1010775.47791591,0.0,1.0
1994-03-30,30.87,31.0,30.5,30.62,140500,6.62737684714322,6.6552861114817,6.54794278710296,6.57370518495386,654442.187314216,0.0,1.0
1994-03-31,30.87,30.87,30.5,30.87,132400,6.62737684714322,6.62737684714322,6.54794278710296,6.62737684714322,616712.780074037,0.0,1.0
1994-04-04,30.75,30.75,30.25,30.37,171200,6.60161444929233,6.60161444929233,6.49427112491359,6.52003352276449,797441.298706005,0.0,1.0
1994-04-05,30.62,31.0,30.5,30.87,112400,6.57370518495386,6.6552861114817,6.54794278710296,6.62737684714322,523553.749851372,0.0,1.0
1994-04-06,29.5,30.37,29.25,30.25,143400,6.33325613834548,6.52003352276449,6.27958447615612,6.49427112491359,667950.246696502,0.0,1.0
1994-04-07,30.12,30.12,29.25,29.62,143500,6.46636186057512,6.46636186057512,6.27958447615612,6.35901853619638,668416.041847615,0.0,1.0
1994-04-08,29.87,30.0,29.62,29.87,123800,6.41269019838575,6.44059946272422,6.35901853619638,6.41269019838575,576654.397078291,0.0,1.0
1994-04-11,29.75,30.12,29.5,30.0,181900,6.38692780053485,6.46636186057512,6.33325613834548,6.44059946272422,847281.37987513,0.0,1.0
1994-04-12,29.0,29.5,28.5,29.5,312100,6.22591281396675,6.33325613834548,6.11856948958801,6.33325613834548,1453746.66662467,0.0,1.0
1994-04-13,28.62,29.0,28.62,28.87,447100,6.14433188743891,6.22591281396675,6.14433188743891,6.19800354962828,2082570.12062766,0.0,1.0
1994-04-14,28.0,28.62,28.0,28.5,147000,6.01122616520927,6.14433188743891,6.01122616520927,6.11856948958801,684718.872136582,0.0,1.0
1994-04-15,27.62,28.25,27.5,28.0,266900,5.92964523868143,6.06489782739864,5.90388284083054,6.01122616520927,1243207.25832145,0.0,1.0
1994-04-18,27.25,28.0,27.12,27.5,173900,5.85021117864117,6.01122616520927,5.8223019143027,5.90388284083054,810017.767786064,0.0,1.0
1994-04-19,27.5,27.5,27.12,27.12,226000,5.90388284083054,5.90388284083054,5.8223019143027,5.8223019143027,1052697.0415161,0.0,1.0
1994-04-20,27.87,28.0,27.5,27.5,171300,5.9833169008708,6.01122616520927,5.90388284083054,5.90388284083054,797907.093857118,0.0,1.0
1994-04-21,27.75,28.12,27.62,27.87,154800,5.9575545030199,6.03698856306017,5.92964523868143,5.9833169008708,721050.893923421,0.0,1.0
1994-04-22,27.12,27.75,26.87,27.62,253200,5.8223019143027,5.9575545030199,5.76863025211333,5.92964523868143,1179393.32261893,0.0,1.0
1994-04-25,27.25,28.0,27.0,27.25,148300,5.85021117864117,6.01122616520927,5.7965395164518,5.85021117864117,690774.209101054,0.0,1.0
1994-04-26,27.12,27.25,26.87,27.12,165600,5.8223019143027,5.85021117864117,5.76863025211333,5.8223019143027,771356.770243658,0.0,1.0
1994-04-28,27.0,27.37,27.0,27.25,151200,5.7965395164518,5.87597357649206,5.7965395164518,5.85021117864117,704282.268483341,0.0,1.0
1994-04-29,27.0,27.25,27.0,27.0,123000,5.7965395164518,5.85021117864117,5.7965395164518,5.7965395164518,572928.035869384,0.0,1.0
1994-05-02,27.5,27.5,27.0,27.12,133700,5.90388284083054,5.90388284083054,5.7965395164518,5.8223019143027,622768.117038509,0.0,1.0
1994-05-03,27.5,27.75,27.0,27.5,115300,5.90388284083054,5.9575545030199,5.7965395164518,5.90388284083054,537061.809233658,0.0,1.0
1994-05-04,27.62,27.75,27.37,27.37,223000,5.92964523868143,5.9575545030199,5.87597357649206,5.87597357649206,1038723.18698271,0.0,1.0
1994-05-05,27.75,27.75,27.37,27.5,132500,5.9575545030199,5.9575545030199,5.87597357649206,5.90388284083054,617178.57522515,0.0,1.0
1994-05-06,27.37,27.75,27.25,27.75,174400,5.87597357649206,5.9575545030199,5.85021117864117,5.9575545030199,812346.743541632,0.0,1.0
1994-05-09,27.12,27.37,27.12,27.12,78100,5.8223019143027,5.87597357649206,5.8223019143027,5.8223019143027,363786.013019503,0.0,1.0
1994-05-10,27.25,27.25,27.0,27.12,158200,5.85021117864117,5.85021117864117,5.7965395164518,5.8223019143027,736887.929061273,0.0,1.0
1994-05-11,27.25,27.37,27.0,27.12,59100,5.85021117864117,5.87597357649206,5.7965395164518,5.8223019143027,275284.934307972,0.0,1.0
1994-05-12,27.25,27.25,27.0,27.12,134300,5.85021117864117,5.85021117864117,5.7965395164518,5.8223019143027,625562.887945189,0.0,1.0
1994-05-13,27.37,27.37,27.12,27.37,145900,5.87597357649206,5.87597357649206,5.8223019143027,5.87597357649206,679595.125474335,0.0,1.0
1994-05-16,27.5,27.5,27.12,27.12,117300,5.90388284083054,5.90388284083054,5.8223019143027,5.8223019143027,546377.712255925,0.0,1.0
1994-05-17,27.25,27.37,27.0,27.0,213500,5.91247030678084,5.93850687326941,5.85822745992964,5.85822745992964,984000.713428979,0.29,1.0
1994-05-18,27.12,27.12,26.87,27.12,128900,5.88426402641821,5.88426402641821,5.83002117956701,5.88426402641821,594087.550168597,0.0,1.0
1994-05-19,27.25,27.25,27.0,27.12,269200,5.91247030678084,5.91247030678084,5.85822745992964,5.88426402641821,1240716.59042193,0.0,1.0
1994-05-20,27.12,27.25,27.0,27.12,130700,5.88426402641821,5.91247030678084,5.85822745992964,5.88426402641821,602383.574918818,0.0,1.0
1994-05-23,26.87,27.12,26.62,27.12,178300,5.83002117956701,5.88426402641821,5.77577833271581,5.88426402641821,821767.340535771,0.0,1.0
1994-05-24,27.12,27.25,26.62,26.75,182600,5.88426402641821,5.91247030678084,5.77577833271581,5.80398461307843,841585.621883521,0.0,1.0
1994-05-25,27.62,27.62,27.0,27.0,198100,5.99274972012061,5.99274972012061,5.85822745992964,5.85822745992964,913023.612788201,0.0,1.0
1994-05-26,27.75,28.0,27.62,27.62,184600,6.02095600048324,6.07519884733444,5.99274972012061,5.99274972012061,850803.427161543,0.0,1.0
1994-05-27,28.25,28.25,27.75,27.75,296600,6.12944169418564,6.12944169418564,6.02095600048324,6.02095600048324,1367000.52273084,0.0,1.0
1994-05-31,28.37,28.5,28.25,28.25,185900,6.15547826067421,6.18368454103684,6.12944169418564,6.12944169418564,856795.00059226,0.0,1.0
1994-06-01,28.12,28.37,28.0,28.25,149300,6.10123541382301,6.15547826067421,6.07519884733444,6.12944169418564,688109.164004434,0.0,1.0
1994-06-02,28.12,28.75,28.0,28.12,338800,6.10123541382301,6.23792738788804,6.07519884733444,6.10123541382301,1561496.21409714,0.0,1.0
1994-06-03,27.75,28.12,27.75,28.0,196600,6.02095600048324,6.10123541382301,6.02095600048324,6.07519884733444,906110.258829683,0.0,1.0
1994-06-06,27.87,28.0,27.75,27.87,175100,6.04699256697181,6.07519884733444,6.02095600048324,6.04699256697181,807018.852090934,0.0,1.0
1994-06-07,28.0,28.0,27.75,27.75,231000,6.07519884733444,6.07519884733444,6.02095600048324,6.02095600048324,1064656.50961168,0.0,1.0
1994-06-08,28.12,28.37,27.87,28.0,224200,6.10123541382301,6.15547826067421,6.04699256697181,6.07519884733444,1033315.9716664,0.0,1.0
1994-06-09,28.0,28.25,27.75,28.0,140300,6.07519884733444,6.12944169418564,6.02095600048324,6.07519884733444,646629.040253329,0.0,1.0
1994-06-10,28.0,28.0,27.75,28.0,69000,6.07519884733444,6.07519884733444,6.02095600048324,6.07519884733444,318014.282091801,0.0,1.0
1994-06-13,28.0,28.0,27.5,27.87,789100,6.07519884733444,6.07519884733444,5.96671315363204,6.04699256697181,3636885.07244406,0.0,1.0
1994-06-14,27.75,28.37,27.62,27.87,366100,6.02095600048324,6.15547826067421,5.99274972012061,6.04699256697181,1687319.25614215,0.0,1.0
1994-06-15,27.75,27.75,27.62,27.75,348200,6.02095600048324,6.02095600048324,5.99274972012061,6.02095600048324,1604819.89890384,0.0,1.0
1994-06-16,27.62,27.75,27.62,27.62,132700,5.99274972012061,6.02095600048324,5.99274972012061,5.99274972012061,611601.380196841,0.0,1.0
1994-06-17,28.0,28.0,27.5,27.62,555400,6.07519884733444,6.07519884733444,5.96671315363204,5.99274972012061,2559784.52570705,0.0,1.0
1994-06-20,27.87,27.87,27.62,27.62,75100,6.04699256697181,6.04699256697181,5.99274972012061,5.99274972012061,346128.588189772,0.0,1.0
1994-06-21,27.25,27.87,27.25,27.87,184100,5.91247030678084,6.04699256697181,5.91247030678084,6.04699256697181,848498.975842037,0.0,1.0
1994-06-22,27.25,27.62,27.12,27.25,180100,5.91247030678084,5.99274972012061,5.88426402641821,5.91247030678084,830063.365285991,0.0,1.0
1994-06-23,27.0,27.25,26.87,27.25,99900,5.85822745992964,5.91247030678084,5.83002117956701,5.91247030678084,460429.37363726,0.0,1.0
1994-06-24,26.5,27.0,26.5,27.0,197100,5.74974176622723,5.85822745992964,5.74974176622723,5.85822745992964,908414.71014919,0.0,1.0
1994-06-27,26.75,26.75,26.37,26.5,120700,5.80398461307843,5.80398461307843,5.72153548586461,5.74974176622723,556294.548528702,0.0,1.0
1994-06-28,26.75,26.75,26.37,26.75,180200,5.80398461307843,5.80398461307843,5.72153548586461,5.80398461307843,830524.255549894,0.0,1.0
1994-06-29,26.5,26.87,26.5,26.62,78600,5.74974176622723,5.83002117956701,5.74974176622723,5.77577833271581,362259.747426313,0.0,1.0
1994-06-30,26.37,26.75,26.12,26.37,325500,5.72153548586461,5.80398461307843,5.66729263901341,5.72153548586461,1500197.80899828,0.0,1.0
1994-07-01,26.37,26.37,26.12,26.37,92900,5.72153548586461,5.72153548586461,5.66729263901341,5.72153548586461,428167.055164179,0.0,1.0
1994-07-05,26.25,26.37,26.12,26.25,97400,5.69549891937603,5.72153548586461,5.66729263901341,5.69549891937603,448907.117039732,0.0,1.0
1994-07-06,26.12,26.37,26.12,26.12,67200,5.66729263901341,5.72153548586461,5.66729263901341,5.66729263901341,309718.25734158,0.0,1.0
1994-07-07,26.25,26.37,26.0,26.12,58400,5.69549891937603,5.72153548586461,5.64125607252483,5.66729263901341,269159.914118278,0.0,1.0
1994-07-08,26.12,26.12,25.87,26.12,70700,5.66729263901341,5.66729263901341,5.61304979216221,5.66729263901341,325849.416578121,0.0,1.0
1994-07-11,26.37,26.37,25.87,25.87,107300,5.72153548586461,5.72153548586461,5.61304979216221,5.61304979216221,494535.253165946,0.0,1.0
1994-07-12,25.87,26.37,25.75,26.25,115800,5.61304979216221,5.72153548586461,5.58701322567363,5.69549891937603,533710.925597545,0.0,1.0
1994-07-13,25.87,26.0,25.75,25.87,91300,5.61304979216221,5.64125607252483,5.58701322567363,5.61304979216221,420792.81094176,0.0,1.0
1994-07-14,26.12,26.37,25.87,25.87,155700,5.66729263901341,5.72153548586461,5.61304979216221,5.61304979216221,717606.140894108,0.0,1.0
1994-07-15,26.25,26.25,26.12,26.12,142900,5.69549891937603,5.69549891937603,5.66729263901341,5.66729263901341,658612.18711476,0.0,1.0
1994-07-18,26.0,26.5,25.62,26.5,170700,5.64125607252483,5.74974176622723,5.55880694531101,5.74974176622723,786739.680479283,0.0,1.0
1994-07-19,26.25,26.25,25.87,26.0,202700,5.69549891937603,5.69549891937603,5.61304979216221,5.64125607252483,934224.564927655,0.0,1.0
1994-07-20,26.25,26.25,26.0,26.25,114800,5.69549891937603,5.69549891937603,5.64125607252483,5.69549891937603,529102.022958534,0.0,1.0
1994-07-21,26.0,26.37,25.87,26.0,203100,5.64125607252483,5.72153548586461,5.61304979216221,5.64125607252483,936068.12598326,0.0,1.0
1994-07-22,25.87,26.12,25.87,26.12,48200,5.61304979216221,5.66729263901341,5.61304979216221,5.66729263901341,222149.10720036,0.0,1.0
1994-07-25,26.25,26.37,25.87,26.12,93400,5.69549891937603,5.72153548586461,5.61304979216221,5.66729263901341,430471.506483685,0.0,1.0
1994-07-26,26.12,26.5,26.0,26.37,137700,5.66729263901341,5.74974176622723,5.64125607252483,5.72153548586461,634645.893391899,0.0,1.0
1994-07-27,26.0,26.12,25.87,26.12,139200,5.64125607252483,5.66729263901341,5.61304979216221,5.66729263901341,641559.247350417,0.0,1.0
1994-07-28,26.0,26.0,25.87,26.0,136900,5.64125607252483,5.64125607252483,5.61304979216221,5.64125607252483,630958.77128069,0.0,1.0
1994-07-29,26.0,26.12,25.87,26.12,116800,5.64125607252483,5.66729263901341,5.61304979216221,5.66729263901341,538319.828236557,0.0,1.0
1994-08-01,26.12,26.12,25.87,26.0,267400,5.66729263901341,5.66729263901341,5.61304979216221,5.64125607252483,1232420.56567171,0.0,1.0
1994-08-02,26.37,26.5,26.12,26.25,209500,5.72153548586461,5.74974176622723,5.66729263901341,5.69549891937603,965565.102872933,0.0,1.0
1994-08-03,27.25,27.37,26.37,26.37,530200,5.91247030678084,5.93850687326941,5.72153548586461,5.72153548586461,2443640.17920396,0.0,1.0
1994-08-04,27.62,27.75,27.12,27.25,451700,5.99274972012061,6.02095600048324,5.88426402641821,5.91247030678084,2081841.32204155,0.0,1.0
1994-08-05,28.75,28.87,27.62,27.62,723300,6.23792738788804,6.26396395437661,5.99274972012061,5.99274972012061,3333619.2787971,0.0,1.0
1994-08-08,29.0,29.12,28.75,28.75,454600,6.29217023473924,6.31820680122781,6.23792738788804,6.23792738788804,2095207.13969468,0.0,1.0
1994-08-09,29.25,29.25,28.87,29.0,272900,6.34641308159044,6.34641308159044,6.26396395437661,6.29217023473924,1257769.53018627,0.0,1.0
1994-08-10,29.5,29.62,29.25,29.37,376200,6.40065592844164,6.42669249493022,6.34641308159044,6.37244964807901,1733869.17279617,0.0,1.0
1994-08-11,29.37,29.75,29.25,29.5,311100,6.37244964807901,6.45489877529284,6.34641308159044,6.40065592844164,1433829.61099651,0.0,1.0
1994-08-12,29.87,29.87,29.12,29.25,208300,6.48093534178142,6.48093534178142,6.31820680122781,6.34641308159044,960034.419706118,0.0,1.0
1994-08-15,29.87,30.12,29.75,30.0,241100,6.48093534178142,6.53517818863262,6.45489877529284,6.50914162214404,1111206.4262657,0.0,1.0
1994-08-16,29.75,29.87,29.37,29.75,124200,6.45489877529284,6.48093534178142,6.37244964807901,6.45489877529284,572425.707765242,0.0,1.0
1994-08-17,29.87,30.0,29.75,30.0,72100,6.48093534178142,6.50914162214404,6.45489877529284,6.50914162214404,332301.880272737,0.0,1.0
1994-08-18,29.87,29.87,29.62,29.75,210200,6.48093534178142,6.48093534178142,6.42669249493022,6.45489877529284,968791.33472024,0.0,1.0
1994-08-19,29.5,29.75,29.5,29.75,182300,6.46574734466308,6.52054181368565,6.46574734466308,6.52054181368565,831744.532121094,0.3,1.0
1994-08-22,29.37,29.62,29.25,29.5,194700,6.43725422077134,6.49204868979391,6.41095287564051,6.46574734466308,888319.585320774,0.0,1.0
1994-08-23,29.5,29.75,29.37,29.5,187600,6.46574734466308,6.52054181368565,6.43725422077134,6.46574734466308,855925.804859667,0.0,1.0
1994-08-24,29.75,29.75,29.25,29.25,297900,6.52054181368565,6.52054181368565,6.41095287564051,6.41095287564051,1359170.0280794,0.0,1.0
1994-08-25,30.12,30.12,29.62,29.62,169300,6.60163762783905,6.60163762783905,6.49204868979391,6.49204868979391,772431.976347237,0.0,1.0
1994-08-26,30.87,31.0,30.25,30.25,207800,6.76602103490676,6.79451415879849,6.63013075173079,6.63013075173079,948088.39152366,0.0,1.0
1994-08-29,31.12,31.25,30.75,31.0,181300,6.82081550392932,6.84930862782106,6.73971968977592,6.79451415879849,827182.027830798,0.0,1.0
1994-08-30,31.0,31.0,30.87,30.87,190900,6.79451415879849,6.79451415879849,6.76602103490676,6.76602103490676,870982.069017646,0.0,1.0
1994-08-31,30.25,30.87,30.0,30.75,299500,6.63013075173079,6.76602103490676,6.57533628270822,6.73971968977592,1366470.03494387,0.0,1.0
1994-09-01,30.5,30.5,30.12,30.25,286800,6.68492522075335,6.68492522075335,6.60163762783905,6.63013075173079,1308526.2304571,0.0,1.0
1994-09-02,30.37,30.62,30.25,30.62,118000,6.65643209686162,6.71122656588419,6.63013075173079,6.71122656588419,538375.506255014,0.0,1.0
1994-09-06,30.25,30.25,29.87,30.0,209700,6.63013075173079,6.63013075173079,6.54684315881648,6.57533628270822,956757.149675224,0.0,1.0
1994-09-07,29.75,30.12,29.75,30.12,377700,6.52054181368565,6.60163762783905,6.52054181368565,6.60163762783905,1723257.87044507,0.0,1.0
1994-09-08,29.25,29.87,29.25,29.75,426300,6.41095287564051,6.54684315881648,6.41095287564051,6.52054181368565,1944995.5789535,0.0,1.0
1994-09-09,29.75,29.75,29.0,29.12,295600,6.52054181368565,6.52054181368565,6.35615840661794,6.38245975174878,1348676.26821171,0.0,1.0
1994-09-12,30.5,30.62,29.5,29.5,193300,6.68492522075335,6.71122656588419,6.46574734466308,6.46574734466308,881932.079314359,0.0,1.0
1994-09-13,31.25,31.37,30.37,30.37,609000,6.84930862782106,6.87560997295189,6.65643209686162,6.65643209686162,2778565.11279071,0.0,1.0
1994-09-14,30.75,31.0,30.62,31.0,447500,6.73971968977592,6.79451415879849,6.71122656588419,6.79451415879849,2041720.66990779,0.0,1.0
1994-09-15,30.87,31.25,30.62,30.75,488500,6.76602103490676,6.84930862782106,6.71122656588419,6.73971968977592,2228783.34580995,0.0,1.0
1994-09-16,30.75,30.75,30.5,30.62,262500,6.73971968977592,6.73971968977592,6.68492522075335,6.71122656588419,1197657.37620289,0.0,1.0
1994-09-19,31.0,31.0,30.75,30.87,142400,6.79451415879849,6.79451415879849,6.73971968977592,6.76602103490676,649700.610938255,0.0,1.0
1994-09-20,30.75,30.75,30.25,30.75,176100,6.73971968977592,6.73971968977592,6.63013075173079,6.73971968977592,803457.005521255,0.0,1.0
1994-09-21,29.87,30.5,29.62,30.5,169400,6.54684315881648,6.68492522075335,6.49204868979391,6.68492522075335,772888.226776266,0.0,1.0
1994-09-22,30.12,30.25,29.87,29.87,159800,6.60163762783905,6.63013075173079,6.54684315881648,6.54684315881648,729088.185589418,0.0,1.0
1994-09-23,29.5,30.0,29.37,30.0,188200,6.46574734466308,6.57533628270822,6.43725422077134,6.57533628270822,858663.307433845,0.0,1.0
1994-09-26,30.12,30.12,29.5,29.5,213800,6.60163762783905,6.60163762783905,6.46574734466308,6.46574734466308,975463.417265441,0.0,1.0
1994-09-27,29.37,30.0,29.37,30.0,129800,6.43725422077134,6.57533628270822,6.43725422077134,6.57533628270822,592213.056880516,0.0,1.0
1994-09-28,30.0,30.0,29.37,29.37,307100,6.57533628270822,6.57533628270822,6.43725422077134,6.43725422077134,1401145.06755013,0.0,1.0
1994-09-29,29.87,30.0,29.5,29.87,90400,6.54684315881648,6.57533628270822,6.46574734466308,6.54684315881648,412450.387842825,0.0,1.0
1994-09-30,29.37,29.87,29.25,29.87,269500,6.43725422077134,6.54684315881648,6.41095287564051,6.54684315881648,1229594.90623497,0.0,1.0
1994-10-03,29.25,29.37,29.12,29.25,119400,6.41095287564051,6.43725422077134,6.38245975174878,6.41095287564051,544763.01226143,0.0,1.0
1994-10-04,29.5,30.12,29.25,29.37,198300,6.46574734466308,6.60163762783905,6.41095287564051,6.43725422077134,904744.600765842,0.0,1.0
1994-10-05,29.25,29.5,29.0,29.5,82900,6.41095287564051,6.46574734466308,6.35615840661794,6.46574734466308,378231.605665599,0.0,1.0
1994-10-06,29.25,29.37,29.0,29.25,216700,6.41095287564051,6.43725422077134,6.35615840661794,6.41095287564051,988694.679707302,0.0,1.0
1994-10-07,29.25,29.37,29.12,29.12,87300,6.41095287564051,6.43725422077134,6.38245975174878,6.38245975174878,398306.624542905,0.0,1.0
1994-10-10,29.5,29.5,29.12,29.12,121800,6.46574734466308,6.46574734466308,6.38245975174878,6.38245975174878,555713.022558142,0.0,1.0
1994-10-11,29.87,29.87,29.37,29.5,196100,6.54684315881648,6.54684315881648,6.43725422077134,6.46574734466308,894707.091327189,0.0,1.0
1994-10-12,29.75,29.87,29.62,29.75,379400,6.52054181368565,6.54684315881648,6.49204868979391,6.52054181368565,1731014.12773858,0.0,1.0
1994-10-13,30.0,30.12,29.75,29.87,180800,6.57533628270822,6.60163762783905,6.52054181368565,6.54684315881648,824900.775685649,0.0,1.0
1994-10-14,30.12,30.25,29.75,30.0,68900,6.60163762783905,6.63013075173079,6.52054181368565,6.57533628270822,314356.545601445,0.0,1.0
1994-10-17,30.0,30.37,29.87,30.37,95400,6.57533628270822,6.65643209686162,6.54684315881648,6.65643209686162,435262.909294308,0.0,1.0
1994-10-18,29.75,30.25,29.75,30.0,87600,6.52054181368565,6.63013075173079,6.52054181368565,6.57533628270822,399675.375829994,0.0,1.0
1994-10-19,30.12,30.12,29.75,29.87,206100,6.60163762783905,6.60163762783905,6.52054181368565,6.54684315881648,940332.134230156,0.0,1.0
1994-10-20,29.87,30.0,29.75,29.87,102600,6.54684315881648,6.57533628270822,6.52054181368565,6.54684315881648,468112.940184445,0.0,1.0
1994-10-21,29.37,29.87,29.37,29.87,104000,6.43725422077134,6.54684315881648,6.43725422077134,6.54684315881648,474500.44619086,0.0,1.0
1994-10-24,29.12,29.75,29.0,29.62,725000,6.38245975174878,6.52054181368565,6.35615840661794,6.49204868979391,3307815.61046513,0.0,1.0
1994-10-25,29.12,29.25,28.62,28.87,533500,6.38245975174878,6.41095287564051,6.27287081370364,6.32766528272621,2434096.0388733,0.0,1.0
1994-10-26,28.37,29.0,28.37,29.0,373400,6.21807634468107,6.35615840661794,6.21807634468107,6.35615840661794,1703639.1019968,0.0,1.0
1994-10-27,28.25,28.5,28.12,28.5,547900,6.19177499955024,6.24656946857281,6.1632818756585,6.24656946857281,2499796.10065358,0.0,1.0
1994-10-28,28.37,28.37,28.12,28.12,405800,6.21807634468107,6.21807634468107,6.1632818756585,6.1632818756585,1851464.24100241,0.0,1.0
1994-10-31,28.25,28.5,28.25,28.37,197400,6.19177499955024,6.24656946857281,6.19177499955024,6.21807634468107,900638.346904574,0.0,1.0
1994-11-01,28.12,28.37,28.0,28.25,171200,6.1632818756585,6.21807634468107,6.13698053052767,6.19177499955024,781100.734498801,0.0,1.0
1994-11-02,28.12,28.25,28.0,28.12,128700,6.1632818756585,6.19177499955024,6.13698053052767,6.1632818756585,587194.302161189,0.0,1.0
1994-11-03,28.25,28.25,28.0,28.0,129000,6.19177499955024,6.19177499955024,6.13698053052767,6.13698053052767,588563.053448278,0.0,1.0
1994-11-04,28.12,28.37,28.12,28.12,118100,6.1632818756585,6.21807634468107,6.1632818756585,6.1632818756585,538831.756684044,0.0,1.0
1994-11-07,28.12,28.37,28.0,28.25,100300,6.1632818756585,6.21807634468107,6.13698053052767,6.19177499955024,457619.180316762,0.0,1.0
1994-11-08,28.12,28.25,28.0,28.12,129700,6.1632818756585,6.19177499955024,6.13698053052767,6.1632818756585,591756.806451486,0.0,1.0
1994-11-09,28.37,28.37,28.12,28.25,78700,6.21807634468107,6.21807634468107,6.1632818756585,6.19177499955024,359069.087646353,0.0,1.0
1994-11-10,28.75,28.75,28.25,28.25,554700,6.30136393759537,6.30136393759537,6.19177499955024,6.19177499955024,2530821.1298276,0.0,1.0
1994-11-11,28.62,28.62,28.37,28.5,230600,6.27287081370364,6.27287081370364,6.21807634468107,6.24656946857281,1052113.48934243,0.0,1.0
1994-11-14,28.62,28.62,28.5,28.62,156800,6.27287081370364,6.27287081370364,6.24656946857281,6.27287081370364,715400.672718527,0.0,1.0
1994-11-15,28.25,28.5,28.12,28.25,266100,6.25752836237732,6.3129047195665,6.22873265663895,6.25752836237732,1201324.95846077,0.3,1.0
1994-11-16,28.37,28.5,28.25,28.37,269000,6.28410901382813,6.3129047195665,6.25752836237732,6.28410901382813,1214417.18837259,0.0,1.0
1994-11-17,28.12,28.37,28.0,28.37,242500,6.22873265663895,6.28410901382813,6.20215200518814,6.28410901382813,1094781.29435075,0.0,1.0
1994-11-18,28.0,28.25,28.0,28.12,153700,6.20215200518814,6.25752836237732,6.20215200518814,6.22873265663895,693888.185326643,0.0,1.0
1994-11-21,28.12,28.12,28.0,28.12,204600,6.22873265663895,6.22873265663895,6.20215200518814,6.22873265663895,923679.393089337,0.0,1.0
1994-11-22,28.12,28.12,28.0,28.0,126300,6.22873265663895,6.22873265663895,6.20215200518814,6.20215200518814,570189.185470104,0.0,1.0
1994-11-23,28.0,28.0,27.75,28.0,166900,6.20215200518814,6.20215200518814,6.14677564799896,6.20215200518814,753480.404235633,0.0,1.0
1994-11-25,28.12,28.12,27.87,28.0,64500,6.22873265663895,6.22873265663895,6.17335629944977,6.20215200518814,291189.251487108,0.0,1.0
1994-11-28,27.87,28.12,27.75,28.12,129800,6.17335629944977,6.22873265663895,6.14677564799896,6.22873265663895,585990.152605063,0.0,1.0
1994-11-29,28.25,28.25,27.75,27.87,213600,6.25752836237732,6.25752836237732,6.14677564799896,6.17335629944977,964310.451436376,0.0,1.0
1994-11-30,27.75,28.0,27.75,27.87,165800,6.14677564799896,6.20215200518814,6.14677564799896,6.17335629944977,748514.385993217,0.0,1.0
1994-12-01,27.12,27.87,26.87,27.75,115100,6.00722722788223,6.17335629944977,5.95185087069305,6.14677564799896,519626.090638234,0.0,1.0
1994-12-02,26.75,26.87,26.0,26.87,366200,5.92527021924224,5.95185087069305,5.7591411476747,5.95185087069305,1653232.6185206,0.0,1.0
1994-12-05,26.62,26.75,26.25,26.75,373100,5.89647451350387,5.92527021924224,5.81451750486388,5.92527021924224,1684383.09658667,0.0,1.0
1994-12-06,26.62,26.87,26.25,26.5,216500,5.89647451350387,5.95185087069305,5.81451750486388,5.86989386205306,977402.681348199,0.0,1.0
1994-12-07,26.87,26.87,26.5,26.5,150900,5.95185087069305,5.95185087069305,5.86989386205306,5.86989386205306,681247.411618675,0.0,1.0
1994-12-08,26.5,26.87,26.12,26.62,175900,5.86989386205306,5.95185087069305,5.78572179912551,5.89647451350387,794111.462582671,0.0,1.0
1994-12-09,26.75,26.75,26.37,26.37,209500,5.92527021924224,5.92527021924224,5.84109815631469,5.84109815631469,945800.747078281,0.0,1.0
1994-12-12,26.62,26.75,26.5,26.75,161900,5.89647451350387,5.92527021924224,5.86989386205306,5.92527021924224,730907.594042833,0.0,1.0
1994-12-13,26.37,26.75,26.25,26.62,281300,5.84109815631469,5.92527021924224,5.81451750486388,5.89647451350387,1269946.30144687,0.0,1.0
1994-12-14,26.5,26.5,26.12,26.37,341000,5.86989386205306,5.86989386205306,5.78572179912551,5.84109815631469,1539465.6551489,0.0,1.0
1994-12-15,26.62,26.87,26.5,26.5,225500,5.89647451350387,5.95185087069305,5.86989386205306,5.86989386205306,1018033.73969524,0.0,1.0
1994-12-16,27.12,27.12,26.75,26.87,375100,6.00722722788223,6.00722722788223,5.92527021924224,5.95185087069305,1693412.22066379,0.0,1.0
1994-12-19,26.87,27.0,26.62,27.0,235100,5.95185087069305,5.98064657643142,5.89647451350387,5.98064657643142,1061373.53526541,0.0,1.0
1994-12-20,26.37,26.75,26.37,26.5,234200,5.84109815631469,5.92527021924224,5.84109815631469,5.86989386205306,1057310.42943071,0.0,1.0
1994-12-21,26.12,26.62,26.12,26.5,221500,5.78572179912551,5.89647451350387,5.78572179912551,5.86989386205306,999975.491540998,0.0,1.0
1994-12-22,26.12,26.37,26.0,26.12,323000,5.78572179912551,5.84109815631469,5.7591411476747,5.78572179912551,1458203.53845482,0.0,1.0
1994-12-23,26.62,26.75,26.12,26.12,146300,5.89647451350387,5.92527021924224,5.78572179912551,5.78572179912551,660480.4262413,0.0,1.0
1994-12-27,26.75,27.0,26.5,26.5,116500,5.92527021924224,5.98064657643142,5.86989386205306,5.86989386205306,525946.477492218,0.0,1.0
1994-12-28,26.75,26.87,26.5,26.87,89000,5.92527021924224,5.95185087069305,5.86989386205306,5.95185087069305,401796.021431823,0.0,1.0
1994-12-29,26.62,26.75,26.37,26.62,151800,5.89647451350387,5.92527021924224,5.84109815631469,5.89647451350387,685310.517453379,0.0,1.0
1994-12-30,26.37,26.62,26.12,26.5,156900,5.84109815631469,5.89647451350387,5.78572179912551,5.86989386205306,708334.783850034,0.0,1.0
1995-01-03,26.5,26.5,26.37,26.37,135800,5.86989386205306,5.86989386205306,5.84109815631469,5.84109815631469,613077.524836423,0.0,1.0
1995-01-04,26.62,26.62,26.25,26.37,230000,5.89647451350387,5.89647451350387,5.81451750486388,5.84109815631469,1038349.26886876,0.0,1.0
1995-01-05,26.37,26.62,26.25,26.62,105800,5.84109815631469,5.89647451350387,5.81451750486388,5.89647451350387,477640.663679628,0.0,1.0
1995-01-06,26.75,26.75,26.37,26.5,182800,5.92527021924224,5.92527021924224,5.84109815631469,5.86989386205306,825261.940648734,0.0,1.0
1995-01-09,27.0,27.0,26.75,26.87,132500,5.98064657643142,5.98064657643142,5.92527021924224,5.95185087069305,598179.470109175,0.0,1.0
1995-01-10,27.75,28.0,26.87,26.87,222600,6.14677564799896,6.20215200518814,5.95185087069305,5.95185087069305,1004941.50978341,0.0,1.0
1995-01-11,26.25,27.12,26.12,26.5,888800,5.81451750486388,6.00722722788223,5.78572179912551,5.86989386205306,4012542.73987196,0.0,1.0
1995-01-12,26.87,26.87,26.12,26.12,218300,5.95185087069305,5.95185087069305,5.78572179912551,5.78572179912551,985528.893017607,0.0,1.0
1995-01-13,27.25,27.25,26.87,27.0,485300,6.0360229336206,6.0360229336206,5.95185087069305,5.98064657643142,2190916.95731308,0.0,1.0
1995-01-16,27.25,27.25,27.12,27.12,133000,6.0360229336206,6.0360229336206,6.00722722788223,6.00722722788223,600436.751128455,0.0,1.0
1995-01-17,27.0,27.25,26.75,27.25,124500,5.98064657643142,6.0360229336206,5.92527021924224,6.0360229336206,562062.973800697,0.0,1.0
1995-01-18,26.87,27.12,26.62,26.87,130300,5.95185087069305,6.00722722788223,5.89647451350387,5.95185087069305,588247.433624343,0.0,1.0
1995-01-19,26.75,27.12,26.62,26.75,176700,5.92527021924224,6.00722722788223,5.89647451350387,5.92527021924224,797723.112213519,0.0,1.0
1995-01-20,26.62,26.75,26.5,26.75,121700,5.89647451350387,5.92527021924224,5.86989386205306,5.92527021924224,549422.200092729,0.0,1.0
1995-01-23,26.5,26.62,26.25,26.5,138500,5.86989386205306,5.89647451350387,5.81451750486388,5.86989386205306,625266.842340534,0.0,1.0
1995-01-24,26.75,26.87,26.25,26.37,149700,5.92527021924224,5.95185087069305,5.81451750486388,5.84109815631469,675829.937172404,0.0,1.0
1995-01-25,26.75,26.87,26.75,26.87,86500,5.92527021924224,5.95185087069305,5.92527021924224,5.95185087069305,390509.616335424,0.0,1.0
1995-01-26,27.37,27.37,26.87,27.0,82600,6.06260358507141,6.06260358507141,5.95185087069305,5.98064657643142,372902.82438504,0.0,1.0
1995-01-27,26.75,27.37,26.62,27.37,178300,5.92527021924224,6.06260358507141,5.89647451350387,6.06260358507141,804946.411475215,0.0,1.0
1995-01-30,26.75,26.87,26.62,26.87,63000,5.92527021924224,5.95185087069305,5.89647451350387,5.95185087069305,284417.408429268,0.0,1.0
1995-01-31,26.75,26.75,26.37,26.62,192900,5.92527021924224,5.92527021924224,5.84109815631469,5.89647451350387,870859.017238188,0.0,1.0
1995-02-01,26.75,26.87,26.5,26.87,122800,5.92527021924224,5.95185087069305,5.86989386205306,5.95185087069305,554388.218335145,0.0,1.0
1995-02-02,26.75,26.75,26.5,26.75,48000,5.92527021924224,5.92527021924224,5.86989386205306,5.92527021924224,216698.977850871,0.0,1.0
1995-02-03,26.75,27.0,26.62,26.87,144400,5.92527021924224,5.98064657643142,5.89647451350387,5.95185087069305,651902.758368037,0.0,1.0
1995-02-06,27.25,27.5,26.12,26.87,79600,6.0360229336206,6.09139929080978,5.78572179912551,5.95185087069305,359359.138269361,0.0,1.0
1995-02-07,27.12,27.37,26.75,27.37,167900,6.00722722788223,6.06260358507141,5.92527021924224,6.06260358507141,757994.966274192,0.0,1.0
1995-02-08,26.12,27.25,25.75,27.12,1082100,5.78572179912551,6.0360229336206,5.70376479048552,6.00722722788223,4885207.58192557,0.0,1.0
1995-02-09,26.5,26.62,26.0,26.0,1761300,5.86989386205306,5.89647451350387,5.7591411476747,5.7591411476747,7951498.1185154,0.0,1.0
1995-02-10,27.0,27.25,26.5,26.62,324200,5.98064657643142,6.0360229336206,5.86989386205306,5.89647451350387,1463621.01290109,0.0,1.0
1995-02-13,27.0,27.12,26.87,27.12,210800,5.98064657643142,6.00722722788223,5.95185087069305,6.00722722788223,951669.677728409,0.0,1.0
1995-02-14,27.0,27.25,27.0,27.12,231700,6.04709820505844,6.10308985510527,6.04709820505844,6.07397419708092,1034529.25483613,0.3,1.0
1995-02-15,27.12,27.12,27.0,27.12,280800,6.07397419708092,6.07397419708092,6.04709820505844,6.07397419708092,1253758.37185147,0.0,1.0
1995-02-16,26.75,27.12,26.75,27.12,598600,5.9911065550116,6.07397419708092,5.9911065550116,6.07397419708092,2672719.94797111,0.0,1.0
1995-02-17,27.0,27.12,26.75,27.0,433000,6.04709820505844,6.07397419708092,5.9911065550116,6.04709820505844,1933323.98508435,0.0,1.0
1995-02-21,27.25,27.37,27.0,27.12,190800,6.10308985510527,6.12996584712776,6.04709820505844,6.07397419708092,851912.739847793,0.0,1.0
1995-02-22,27.37,27.62,27.12,27.25,162400,6.12996584712776,6.18595749717459,6.07397419708092,6.10308985510527,725108.118193299,0.0,1.0
1995-02-23,27.87,27.87,27.37,27.5,125400,6.24194914722143,6.24194914722143,6.12996584712776,6.15908150515211,559904.913925122,0.0,1.0
1995-02-24,27.75,28.0,27.37,28.0,184400,6.21507315519895,6.27106480524579,6.12996584712776,6.27106480524579,823337.050460864,0.0,1.0
1995-02-27,27.62,27.75,27.5,27.5,154300,6.18595749717459,6.21507315519895,6.15908150515211,6.15908150515211,688942.011312969,0.0,1.0
1995-02-28,28.0,28.0,27.5,27.5,175400,6.27106480524579,6.27106480524579,6.15908150515211,6.15908150515211,783152.487260496,0.0,1.0
1995-03-01,27.87,28.12,27.75,28.0,253500,6.24194914722143,6.29794079726827,6.21507315519895,6.27106480524579,1131865.19681035,0.0,1.0
1995-03-02,27.87,28.0,27.75,27.87,248000,6.24194914722143,6.27106480524579,6.21507315519895,6.24194914722143,1107307.96374346,0.0,1.0
1995-03-03,28.25,28.37,27.75,27.75,108000,6.32705645529262,6.35393244731511,6.21507315519895,6.21507315519895,482214.758404411,0.0,1.0
1995-03-06,28.0,28.25,27.87,28.25,97300,6.27106480524579,6.32705645529262,6.24194914722143,6.32705645529262,434439.77771064,0.0,1.0
1995-03-07,28.0,28.0,27.62,27.87,190800,6.27106480524579,6.27106480524579,6.18595749717459,6.24194914722143,851912.739847792,0.0,1.0
1995-03-08,27.87,28.12,27.75,28.12,94900,6.24194914722143,6.29794079726827,6.21507315519895,6.29794079726827,423723.894190543,0.0,1.0
1995-03-09,27.62,28.0,27.5,27.87,189100,6.18595749717459,6.27106480524579,6.15908150515211,6.24194914722143,844322.32235439,0.0,1.0
1995-03-10,27.87,27.87,27.62,27.75,77000,6.24194914722143,6.24194914722143,6.18595749717459,6.21507315519895,343801.262936478,0.0,1.0
1995-03-13,27.37,27.75,27.25,27.75,373700,6.12996584712776,6.21507315519895,6.10308985510527,6.21507315519895,1668552.36310859,0.0,1.0
1995-03-14,26.62,27.25,26.62,27.25,349900,5.96199089698724,6.10308985510527,5.96199089698724,6.10308985510527,1562286.51820096,0.0,1.0
1995-03-15,26.75,26.75,26.37,26.75,345000,5.9911065550116,5.9911065550116,5.90599924694041,5.9911065550116,1540408.25601409,0.0,1.0
1995-03-16,27.25,27.25,26.75,26.75,119900,6.10308985510527,6.10308985510527,5.9911065550116,5.9911065550116,535347.68085823,0.0,1.0
1995-03-17,27.87,27.87,26.87,27.25,263400,6.24194914722143,6.24194914722143,6.01798254703408,6.10308985510527,1176068.21633076,0.0,1.0
1995-03-20,27.62,27.75,27.37,27.62,127300,6.18595749717459,6.21507315519895,6.12996584712776,6.18595749717459,568388.321711866,0.0,1.0
1995-03-21,28.0,28.0,27.62,27.62,155900,6.27106480524579,6.27106480524579,6.18595749717459,6.18595749717459,696085.9336597,0.0,1.0
1995-03-22,28.12,28.25,27.87,28.25,133900,6.29794079726827,6.32705645529262,6.24194914722143,6.32705645529262,597857.001392135,0.0,1.0
1995-03-23,28.0,28.25,27.87,28.0,218600,6.27106480524579,6.32705645529262,6.24194914722143,6.27106480524579,976038.39062226,0.0,1.0
1995-03-24,28.0,28.25,28.0,28.12,150400,6.27106480524579,6.32705645529262,6.27106480524579,6.29794079726827,671528.700592809,0.0,1.0
1995-03-27,28.5,28.62,28.0,28.25,152500,6.38304810533946,6.40992409736194,6.27106480524579,6.32705645529262,680905.098672895,0.0,1.0
1995-03-28,29.12,29.25,28.75,28.87,170800,6.52190739745562,6.55102305547997,6.4390397553863,6.46591574740878,762613.710513642,0.0,1.0
1995-03-29,28.37,29.25,28.12,29.25,203500,6.35393244731511,6.55102305547997,6.29794079726827,6.55102305547997,908617.623474977,0.0,1.0
1995-03-30,28.62,28.75,28.25,28.5,140500,6.40992409736194,6.4390397553863,6.32705645529262,6.38304810533946,627325.681072405,0.0,1.0
1995-03-31,28.5,28.75,28.25,28.62,58900,6.38304810533946,6.4390397553863,6.32705645529262,6.40992409736194,262985.641389072,0.0,1.0
1995-04-03,28.87,28.87,28.12,28.37,123300,6.46591574740878,6.46591574740878,6.29794079726827,6.35393244731511,550528.515845036,0.0,1.0
1995-04-04,29.62,29.62,29.0,29.12,260500,6.63389069754929,6.63389069754929,6.49503140543314,6.52190739745562,1163119.85707731,0.0,1.0
1995-04-05,29.5,29.75,29.37,29.75,230600,6.60701470552681,6.66300635557365,6.57789904750245,6.66300635557365,1029617.80822275,0.0,1.0
1995-04-06,29.62,29.62,29.37,29.5,268700,6.63389069754929,6.63389069754929,6.57789904750245,6.60701470552681,1199732.45910431,0.0,1.0
1995-04-07,29.75,29.75,29.5,29.62,121400,6.66300635557365,6.66300635557365,6.60701470552681,6.63389069754929,542045.108058291,0.0,1.0
1995-04-10,29.5,29.75,29.5,29.5,91300,6.60701470552681,6.66300635557365,6.60701470552681,6.60701470552681,407650.068910395,0.0,1.0
1995-04-11,29.37,29.62,29.37,29.5,154200,6.57789904750245,6.63389069754929,6.57789904750245,6.60701470552681,688495.516166298,0.0,1.0
1995-04-12,29.5,29.62,29.25,29.37,107500,6.60701470552681,6.63389069754929,6.55102305547997,6.57789904750245,479982.282671057,0.0,1.0
1995-04-13,30.0,30.0,29.62,29.75,305100,6.71899800562048,6.71899800562048,6.63389069754929,6.66300635557365,1362256.69249246,0.0,1.0
1995-04-17,30.25,30.37,30.0,30.12,256200,6.77498965566732,6.8018656476898,6.71899800562048,6.74587399764297,1143920.56577046,0.0,1.0
1995-04-18,30.12,30.37,30.12,30.37,666000,6.74587399764297,6.8018656476898,6.74587399764297,6.8018656476898,2973657.6768272,0.0,1.0
1995-04-19,30.37,30.37,30.0,30.12,223200,6.8018656476898,6.8018656476898,6.71899800562048,6.74587399764297,996577.167369116,0.0,1.0
1995-04-20,30.62,30.62,30.12,30.25,233200,6.85785729773664,6.85785729773664,6.74587399764297,6.77498965566732,1041226.68203619,0.0,1.0
1995-04-21,30.62,30.62,30.37,30.62,180200,6.85785729773664,6.85785729773664,6.8018656476898,6.85785729773664,804584.254300693,0.0,1.0
1995-04-24,30.87,30.87,30.5,30.62,141400,6.91384894778348,6.91384894778348,6.83098130571416,6.85785729773664,631344.137392441,0.0,1.0
1995-04-25,30.87,31.0,30.62,30.62,223700,6.91384894778348,6.94296460580783,6.85785729773664,6.85785729773664,998809.643102469,0.0,1.0
1995-04-26,30.62,30.75,30.62,30.75,185600,6.85785729773664,6.886972955761,6.85785729773664,6.886972955761,828694.992220914,0.0,1.0
1995-04-27,30.87,30.87,30.5,30.62,121700,6.91384894778348,6.91384894778348,6.83098130571416,6.85785729773664,543384.593498304,0.0,1.0
1995-04-28,30.87,30.87,30.5,30.75,168200,6.91384894778348,6.91384894778348,6.83098130571416,6.886972955761,751004.836700203,0.0,1.0
1995-05-01,30.75,30.87,30.5,30.75,140700,6.886972955761,6.91384894778348,6.83098130571416,6.886972955761,628218.671365746,0.0,1.0
1995-05-02,30.87,30.87,30.62,30.75,89900,6.91384894778348,6.91384894778348,6.85785729773664,6.886972955761,401399.136857005,0.0,1.0
1995-05-03,31.25,31.37,30.87,31.0,256700,6.99895625585467,7.02583224787715,6.91384894778348,6.94296460580783,1146153.04150382,0.0,1.0
1995-05-04,31.12,31.37,30.87,31.37,176900,6.96984059783032,7.02583224787715,6.91384894778348,7.02583224787715,789849.914460558,0.0,1.0
1995-05-05,30.5,31.25,30.5,31.25,212300,6.83098130571416,6.99895625585467,6.83098130571416,6.99895625585467,947909.196382004,0.0,1.0
1995-05-08,30.62,30.62,30.37,30.5,274500,6.85785729773664,6.85785729773664,6.8018656476898,6.83098130571416,1225629.17761121,0.0,1.0
1995-05-09,30.87,30.87,30.25,30.75,225700,6.91384894778348,6.91384894778348,6.77498965566732,6.886972955761,1007739.54603588,0.0,1.0
1995-05-10,30.5,30.87,30.12,30.87,148400,6.83098130571416,6.91384894778348,6.74587399764297,6.91384894778348,662598.797659394,0.0,1.0
1995-05-11,30.37,30.62,30.37,30.62,122200,6.8018656476898,6.85785729773664,6.8018656476898,6.85785729773664,545617.069231658,0.0,1.0
1995-05-12,30.62,30.62,30.12,30.12,96000,6.85785729773664,6.85785729773664,6.74587399764297,6.74587399764297,428635.340803921,0.0,1.0
1995-05-15,30.87,30.87,30.5,30.62,54700,6.91384894778348,6.91384894778348,6.83098130571416,6.85785729773664,244232.845228901,0.0,1.0
1995-05-16,30.75,30.75,30.5,30.62,102300,6.9541629358172,6.9541629358172,6.89762502576991,6.92476322259261,452351.351130708,0.3,1.0
1995-05-17,30.75,30.75,30.37,30.62,122900,6.9541629358172,6.9541629358172,6.86822531254531,6.92476322259261,543440.675014311,0.0,1.0
1995-05-18,30.75,30.75,30.5,30.62,94900,6.9541629358172,6.9541629358172,6.89762502576991,6.92476322259261,419629.943522035,0.0,1.0
1995-05-19,30.75,30.75,30.5,30.62,159400,6.9541629358172,6.9541629358172,6.89762502576991,6.92476322259261,704836.80713817,0.0,1.0
1995-05-22,30.87,30.87,30.62,30.87,96100,6.9813011326399,6.9813011326399,6.92476322259261,6.9813011326399,424936.117728847,0.0,1.0
1995-05-23,31.0,31.12,30.87,31.0,149400,7.0107008458645,7.0378390426872,6.9813011326399,7.0107008458645,660618.688748071,0.0,1.0
1995-05-24,31.37,31.37,30.87,30.87,175300,7.09437695273449,7.09437695273449,6.9813011326399,6.9813011326399,775143.615378427,0.0,1.0
1995-05-25,31.5,31.5,31.12,31.37,261100,7.12377666595909,7.12377666595909,7.0378390426872,7.09437695273449,1154535.07116547,0.0,1.0
1995-05-26,31.5,31.5,31.25,31.37,131000,7.12377666595909,7.12377666595909,7.06723875591179,7.09437695273449,579257.35091029,0.0,1.0
1995-05-30,31.37,31.5,31.25,31.37,91900,7.09437695273449,7.12377666595909,7.06723875591179,7.09437695273449,406364.508005005,0.0,1.0
1995-05-31,31.87,31.87,31.12,31.37,102100,7.20745277282908,7.20745277282908,7.0378390426872,7.09437695273449,451466.988762906,0.0,1.0
1995-06-01,31.87,32.0,31.62,31.87,147000,7.20745277282908,7.23685248605367,7.15091486278179,7.20745277282908,650006.340334448,0.0,1.0
1995-06-02,32.0,32.25,31.75,31.75,127200,7.23685248605367,7.29339039610097,7.18031457600638,7.18031457600638,562454.465922053,0.0,1.0
1995-06-05,31.75,32.25,31.62,32.0,468600,7.18031457600638,7.29339039610097,7.15091486278179,7.23685248605367,2072061.02776002,0.0,1.0
1995-06-06,32.0,32.12,31.87,31.87,89000,7.23685248605367,7.26399068287637,7.20745277282908,7.20745277282908,393541.253671877,0.0,1.0
1995-06-07,31.62,31.87,31.62,31.75,118000,7.15091486278179,7.20745277282908,7.15091486278179,7.18031457600638,521773.797003162,0.0,1.0
1995-06-08,31.75,31.87,31.62,31.75,213300,7.18031457600638,7.20745277282908,7.15091486278179,7.18031457600638,943172.465260801,0.0,1.0
1995-06-09,31.75,31.75,31.5,31.62,154300,7.18031457600638,7.18031457600638,7.12377666595909,7.15091486278179,682285.56675922,0.0,1.0
1995-06-12,31.87,31.87,31.62,31.62,106000,7.20745277282908,7.20745277282908,7.15091486278179,7.15091486278179,468712.054935044,0.0,1.0
1995-06-13,32.37,32.37,31.75,31.87,272000,7.32052859292367,7.32052859292367,7.18031457600638,7.20745277282908,1202732.82021068,0.0,1.0
1995-06-14,33.0,33.0,32.37,32.5,151300,7.46300412624285,7.46300412624285,7.32052859292367,7.34992830614826,669020.13124219,0.0,1.0
1995-06-15,33.62,33.62,33.12,33.25,239800,7.60321814316014,7.60321814316014,7.49014232306555,7.51954203629015,1060350.47899456,0.0,1.0
1995-06-16,33.37,33.62,33.25,33.62,230000,7.54668023311285,7.60321814316014,7.51954203629015,7.60321814316014,1017016.72297226,0.0,1.0
1995-06-19,33.25,33.5,33.12,33.37,122000,7.51954203629015,7.57607994633744,7.49014232306555,7.54668023311285,539461.044359201,0.0,1.0
1995-06-20,32.75,33.5,32.5,33.25,181900,7.40646621619556,7.57607994633744,7.34992830614826,7.51954203629015,804327.573515891,0.0,1.0
1995-06-21,32.5,32.75,32.37,32.75,303400,7.34992830614826,7.40646621619556,7.32052859292367,7.40646621619556,1341577.71195559,0.0,1.0
1995-06-22,32.75,32.87,32.5,32.62,213600,7.40646621619556,7.43360441301826,7.34992830614826,7.37706650297096,944499.008812504,0.0,1.0
1995-06-23,32.25,32.75,32.25,32.62,146400,7.29339039610097,7.40646621619556,7.29339039610097,7.37706650297096,647353.253231042,0.0,1.0
1995-06-26,32.25,32.37,32.12,32.25,101500,7.29339039610097,7.32052859292367,7.26399068287637,7.29339039610097,448813.9016595,0.0,1.0
1995-06-27,32.62,32.62,32.12,32.12,183700,7.37706650297096,7.37706650297096,7.26399068287637,7.26399068287637,812286.83482611,0.0,1.0
1995-06-28,32.75,33.0,32.37,32.37,206700,7.40646621619556,7.46300412624285,7.32052859292367,7.32052859292367,913988.507123336,0.0,1.0
1995-06-29,33.0,33.0,32.62,32.87,183800,7.46300412624285,7.46300412624285,7.37706650297096,7.43360441301826,812729.016010011,0.0,1.0
1995-06-30,33.12,33.25,32.75,33.12,94800,7.49014232306555,7.51954203629015,7.40646621619556,7.49014232306555,419187.762338134,0.0,1.0
1995-07-03,33.5,33.5,33.12,33.25,74100,7.57607994633744,7.57607994633744,7.49014232306555,7.51954203629015,327656.25727063,0.0,1.0
1995-07-05,33.37,33.5,33.12,33.37,151900,7.54668023311285,7.57607994633744,7.49014232306555,7.54668023311285,671673.218345596,0.0,1.0
1995-07-06,33.87,34.0,33.5,33.62,182800,7.65975605320743,7.68915576643203,7.57607994633744,7.60321814316014,808307.204171001,0.0,1.0
1995-07-07,33.87,34.0,33.5,33.87,135200,7.65975605320743,7.68915576643203,7.57607994633744,7.65975605320743,597828.960634132,0.0,1.0
1995-07-10,33.75,33.75,33.37,33.37,101300,7.63261785638473,7.63261785638473,7.54668023311285,7.54668023311285,447929.539291698,0.0,1.0
1995-07-11,33.62,33.75,33.5,33.75,83600,7.60321814316014,7.63261785638473,7.57607994633744,7.63261785638473,369663.469741223,0.0,1.0
1995-07-12,33.5,33.62,33.12,33.5,109400,7.57607994633744,7.60321814316014,7.49014232306555,7.57607994633744,483746.215187678,0.0,1.0
1995-07-13,33.12,33.62,32.75,33.5,134700,7.49014232306555,7.60321814316014,7.40646621619556,7.57607994633744,595618.054714627,0.0,1.0
1995-07-14,32.87,33.25,32.75,32.87,160400,7.43360441301826,7.51954203629015,7.40646621619556,7.43360441301826,709258.61897718,0.0,1.0
1995-07-17,33.0,33.0,32.62,32.75,122300,7.46300412624285,7.46300412624285,7.37706650297096,7.40646621619556,540787.587910905,0.0,1.0
1995-07-18,32.87,33.12,32.62,32.87,82500,7.43360441301826,7.49014232306555,7.37706650297096,7.43360441301826,364799.476718312,0.0,1.0
1995-07-19,32.5,32.75,32.0,32.62,144400,7.34992830614826,7.40646621619556,7.23685248605367,7.37706650297096,638509.629553023,0.0,1.0
1995-07-20,32.5,32.62,32.37,32.5,112100,7.34992830614826,7.37706650297096,7.32052859292367,7.34992830614826,495685.107153004,0.0,1.0
1995-07-21,32.37,32.62,32.37,32.37,136800,7.32052859292367,7.37706650297096,7.32052859292367,7.32052859292367,604903.859576547,0.0,1.0
1995-07-24,32.37,32.62,32.25,32.37,77200,7.32052859292367,7.37706650297096,7.29339039610097,7.32052859292367,341363.87397156,0.0,1.0
1995-07-25,32.25,32.5,32.12,32.25,141200,7.29339039610097,7.34992830614826,7.26399068287637,7.29339039610097,624359.831668191,0.0,1.0
1995-07-26,32.25,32.37,32.12,32.25,90600,7.29339039610097,7.32052859292367,7.26399068287637,7.29339039610097,400616.152614292,0.0,1.0
1995-07-27,32.37,32.5,32.12,32.12,112000,7.32052859292367,7.34992830614826,7.26399068287637,7.26399068287637,495242.925969103,0.0,1.0
1995-07-28,32.5,32.62,32.37,32.37,373300,7.34992830614826,7.37706650297096,7.32052859292367,7.32052859292367,1650662.35950238,0.0,1.0
1995-07-31,32.12,32.5,32.0,32.25,129800,7.26399068287637,7.34992830614826,7.23685248605367,7.29339039610097,573951.176703479,0.0,1.0
1995-08-01,32.0,32.12,31.75,32.12,73000,7.23685248605367,7.26399068287637,7.18031457600638,7.26399068287637,322792.264247719,0.0,1.0
1995-08-02,32.12,32.25,32.0,32.0,80900,7.26399068287637,7.29339039610097,7.23685248605367,7.23685248605367,357724.577775897,0.0,1.0
1995-08-03,32.0,32.0,31.62,31.87,114600,7.23685248605367,7.23685248605367,7.15091486278179,7.20745277282908,506739.636750529,0.0,1.0
1995-08-04,31.87,32.0,31.75,31.87,41100,7.20745277282908,7.23685248605367,7.18031457600638,7.20745277282908,181736.466583305,0.0,1.0
1995-08-07,31.87,32.12,31.75,31.87,113100,7.20745277282908,7.26399068287637,7.18031457600638,7.20745277282908,500106.918992014,0.0,1.0
1995-08-08,31.75,32.0,31.62,31.87,97500,7.18031457600638,7.23685248605367,7.15091486278179,7.20745277282908,431126.65430346,0.0,1.0
1995-08-09,31.75,31.87,31.5,31.75,99600,7.18031457600638,7.20745277282908,7.12377666595909,7.18031457600638,440412.459165381,0.0,1.0
1995-08-10,31.62,31.75,31.25,31.62,41500,7.15091486278179,7.18031457600638,7.06723875591179,7.15091486278179,183505.191318909,0.0,1.0
1995-08-11,31.12,31.75,31.12,31.62,92800,7.0378390426872,7.18031457600638,7.0378390426872,7.15091486278179,410344.138660114,0.0,1.0
1995-08-14,31.75,31.75,31.37,31.37,80400,7.18031457600638,7.18031457600638,7.09437695273449,7.09437695273449,355513.671856392,0.0,1.0
1995-08-15,31.5,31.62,31.12,31.5,115000,7.12377666595909,7.15091486278179,7.0378390426872,7.12377666595909,508508.361486132,0.0,1.0
1995-08-16,30.62,31.5,30.62,31.5,144000,6.92476322259261,7.12377666595909,6.92476322259261,7.12377666595909,636740.904817418,0.0,1.0
1995-08-17,30.25,30.5,29.75,30.5,303900,6.92476322259261,6.98199267071321,6.81030432635141,6.98199267071321,1327550.80635929,0.37,1.0
1995-08-18,30.37,30.62,30.0,30.25,246100,6.9522333576905,7.0094628058111,6.86753377447201,6.92476322259261,1075058.41870688,0.0,1.0
1995-08-21,30.25,30.87,30.25,30.62,313500,6.92476322259261,7.0666922539317,6.92476322259261,7.0094628058111,1369487.25828772,0.0,1.0
1995-08-22,30.62,30.75,30.25,30.25,287100,7.0094628058111,7.03922211883381,6.92476322259261,6.92476322259261,1254162.01548454,0.0,1.0
1995-08-23,30.75,31.0,30.37,30.5,204100,7.03922211883381,7.09645156695441,6.9522333576905,6.98199267071321,891586.441520013,0.0,1.0
1995-08-24,30.75,31.0,30.75,30.75,242200,7.03922211883381,7.09645156695441,7.03922211883381,7.03922211883381,1058021.73511096,0.0,1.0
1995-08-25,31.25,31.37,30.75,30.87,158500,7.15368101507501,7.1811511501729,7.03922211883381,7.0666922539317,692388.29485998,0.0,1.0
1995-08-28,31.37,31.5,31.25,31.37,61100,7.1811511501729,7.21091046319561,7.15368101507501,7.1811511501729,266908.043002806,0.0,1.0
1995-08-29,31.37,31.75,31.25,31.25,211100,7.1811511501729,7.26813991131621,7.15368101507501,7.15368101507501,922165.104384491,0.0,1.0
1995-08-30,31.25,31.37,31.12,31.12,202000,7.15368101507501,7.1811511501729,7.1239217020523,7.1239217020523,882412.842660669,0.0,1.0
1995-08-31,31.25,31.37,31.12,31.25,391100,7.15368101507501,7.1811511501729,7.1239217020523,7.15368101507501,1708473.57804251,0.0,1.0
1995-09-01,31.25,31.37,31.12,31.12,42900,7.15368101507501,7.1811511501729,7.1239217020523,7.1239217020523,187403.519555162,0.0,1.0
1995-09-05,31.5,31.62,31.25,31.25,139300,7.21091046319561,7.2383805982935,7.15368101507501,7.15368101507501,608515.391003125,0.0,1.0
1995-09-06,31.37,31.37,31.12,31.37,79100,7.1811511501729,7.1811511501729,7.1239217020523,7.1811511501729,345538.890368608,0.0,1.0
1995-09-07,31.62,31.62,31.25,31.25,78900,7.2383805982935,7.2383805982935,7.15368101507501,7.15368101507501,344665.214286766,0.0,1.0
1995-09-08,31.62,31.62,31.37,31.5,48000,7.2383805982935,7.2383805982935,7.1811511501729,7.21091046319561,209682.259642139,0.0,1.0
1995-09-11,31.62,31.75,31.5,31.62,62200,7.2383805982935,7.26813991131621,7.21091046319561,7.2383805982935,271713.261452939,0.0,1.0
1995-09-12,32.37,32.37,31.62,31.75,727900,7.4100689426553,7.4100689426553,7.2383805982935,7.26813991131621,3179744.09986486,0.0,1.0
1995-09-13,33.0,33.25,32.25,32.37,327300,7.55428715191921,7.61151660003981,7.38259880755741,7.4100689426553,1429770.90793484,0.0,1.0
1995-09-14,33.12,33.12,32.75,33.0,151800,7.5817572870171,7.5817572870171,7.49705770379861,7.55428715191921,663120.146118265,0.0,1.0
1995-09-15,33.5,33.75,33.12,33.75,408300,7.66874604816041,7.72597549628101,7.5817572870171,7.72597549628101,1783609.72108095,0.0,1.0
1995-09-18,33.25,33.37,33.0,33.25,89500,7.61151660003981,7.6389867351377,7.55428715191921,7.61151660003981,390970.046624405,0.0,1.0
1995-09-19,33.5,33.62,33.12,33.25,77100,7.66874604816041,7.6962161832583,7.5817572870171,7.61151660003981,336802.129550186,0.0,1.0
1995-09-20,33.5,33.5,33.37,33.37,60400,7.66874604816041,7.66874604816041,7.6389867351377,7.6389867351377,263850.176716358,0.0,1.0
1995-09-21,33.12,33.5,33.12,33.25,120800,7.5817572870171,7.66874604816041,7.5817572870171,7.61151660003981,527700.353432717,0.0,1.0
1995-09-22,33.25,33.25,33.0,33.12,88300,7.61151660003981,7.61151660003981,7.55428715191921,7.5817572870171,385727.990133352,0.0,1.0
1995-09-25,33.0,33.25,32.87,33.12,69700,7.55428715191921,7.61151660003981,7.5245278388965,7.5817572870171,304476.114522023,0.0,1.0
1995-09-26,32.87,33.37,32.75,33.25,75400,7.5245278388965,7.6389867351377,7.49705770379861,7.61151660003981,329375.882854527,0.0,1.0
1995-09-27,32.75,32.75,32.5,32.75,69600,7.49705770379861,7.49705770379861,7.43982825567801,7.49705770379861,304039.276481102,0.0,1.0
1995-09-28,32.75,32.75,32.5,32.75,65100,7.49705770379861,7.49705770379861,7.43982825567801,7.49705770379861,284381.564639651,0.0,1.0
1995-09-29,33.12,33.25,32.62,32.75,107900,7.5817572870171,7.61151660003981,7.4672983907759,7.49705770379861,471348.246153892,0.0,1.0
1995-10-02,33.37,33.37,32.75,33.12,74200,7.6389867351377,7.6389867351377,7.49705770379861,7.5817572870171,324133.826363473,0.0,1.0
1995-10-03,33.0,33.37,32.62,33.37,235200,7.55428715191921,7.6389867351377,7.4672983907759,7.6389867351377,1027443.07224648,0.0,1.0
1995-10-04,32.37,33.0,32.25,32.87,90400,7.4100689426553,7.55428715191921,7.38259880755741,7.5245278388965,394901.588992695,0.0,1.0
1995-10-05,32.5,32.5,32.0,32.25,120300,7.43982825567801,7.43982825567801,7.32536935943681,7.38259880755741,525516.163228111,0.0,1.0
1995-10-06,32.37,32.5,32.25,32.25,78900,7.4100689426553,7.43982825567801,7.38259880755741,7.38259880755741,344665.214286766,0.0,1.0
1995-10-09,32.5,32.62,32.25,32.25,58700,7.43982825567801,7.4672983907759,7.38259880755741,7.38259880755741,256423.930020699,0.0,1.0
1995-10-10,33.0,33.0,32.25,32.25,192400,7.55428715191921,7.55428715191921,7.38259880755741,7.38259880755741,840476.390732241,0.0,1.0
1995-10-11,32.87,32.87,32.62,32.75,84300,7.5245278388965,7.5245278388965,7.4672983907759,7.49705770379861,368254.468496507,0.0,1.0
1995-10-12,33.0,33.0,32.62,32.75,51000,7.55428715191921,7.55428715191921,7.4672983907759,7.49705770379861,222787.400869773,0.0,1.0
1995-10-13,32.87,33.0,32.62,33.0,124900,7.5245278388965,7.55428715191921,7.4672983907759,7.55428715191921,545610.713110483,0.0,1.0
1995-10-16,32.62,32.75,32.0,32.37,140200,7.4672983907759,7.49705770379861,7.32536935943681,7.4100689426553,612446.933371415,0.0,1.0
1995-10-17,32.37,32.75,31.75,32.75,168800,7.4100689426553,7.49705770379861,7.26813991131621,7.49705770379861,737382.613074856,0.0,1.0
1995-10-18,32.37,32.37,32.0,32.12,75000,7.4100689426553,7.4100689426553,7.32536935943681,7.3528394945347,327628.530690842,0.0,1.0
1995-10-19,32.62,32.75,32.37,32.5,40200,7.4672983907759,7.49705770379861,7.4100689426553,7.43982825567801,175608.892450291,0.0,1.0
1995-10-20,32.0,32.5,31.75,32.5,113500,7.32536935943681,7.43982825567801,7.26813991131621,7.43982825567801,495811.176445475,0.0,1.0
1995-10-23,31.5,32.25,31.5,31.75,261500,7.21091046319561,7.38259880755741,7.21091046319561,7.26813991131621,1142331.47700874,0.0,1.0
1995-10-24,30.75,31.5,30.37,31.37,237600,7.03922211883381,7.21091046319561,6.9522333576905,7.1811511501729,1037927.18522859,0.0,1.0
1995-10-25,28.75,29.25,28.62,29.25,538000,6.58138653386901,6.69584543011021,6.5516272208463,6.69584543011021,2350188.66015564,0.0,1.0
1995-10-26,27.62,28.75,27.25,28.75,480000,6.3227094283639,6.58138653386901,6.23800984514541,6.58138653386901,2096822.59642139,0.0,1.0
1995-10-27,27.75,27.87,27.5,27.87,188700,6.35246874138661,6.3799388764845,6.29523929326601,6.3799388764845,824313.38321816,0.0,1.0
1995-10-30,27.37,27.87,27.37,27.75,284100,6.2654799802433,6.3799388764845,6.2654799802433,6.35246874138661,1241056.87425691,0.0,1.0
1995-10-31,26.87,27.5,26.87,27.37,242600,6.1510210840021,6.29523929326601,6.1510210840021,6.2654799802433,1059769.08727464,0.0,1.0
1995-11-01,27.37,27.37,27.0,27.0,186700,6.2654799802433,6.2654799802433,6.18078039702481,6.18078039702481,815576.622399737,0.0,1.0
1995-11-02,27.12,27.62,27.0,27.5,213600,6.2082505321227,6.3227094283639,6.18078039702481,6.29523929326601,933086.055407519,0.0,1.0
1995-11-03,26.87,27.12,26.75,27.0,211500,6.1510210840021,6.2082505321227,6.12355094890421,6.18078039702481,923912.456548175,0.0,1.0
1995-11-06,26.87,27.0,26.62,26.75,292500,6.1510210840021,6.18078039702481,6.0937916358815,6.12355094890421,1277751.26969429,0.0,1.0
1995-11-07,26.62,26.87,26.62,26.87,207000,6.0937916358815,6.1510210840021,6.0937916358815,6.1510210840021,904254.744706725,0.0,1.0
1995-11-08,26.75,26.87,26.62,26.75,290100,6.12355094890421,6.1510210840021,6.0937916358815,6.12355094890421,1267267.15671218,0.0,1.0
1995-11-09,27.12,27.5,26.62,26.62,386800,6.2082505321227,6.29523929326601,6.0937916358815,6.0937916358815,1689689.5422829,0.0,1.0
1995-11-10,27.12,27.37,27.0,27.12,390300,6.2082505321227,6.2654799802433,6.18078039702481,6.2082505321227,1704978.87371514,0.0,1.0
1995-11-13,27.37,27.37,27.0,27.12,212500,6.2654799802433,6.2654799802433,6.18078039702481,6.2082505321227,928280.836957387,0.0,1.0
1995-11-14,27.12,27.5,26.87,27.5,259500,6.2082505321227,6.29523929326601,6.1510210840021,6.29523929326601,1133594.71619031,0.0,1.0
1995-11-15,27.12,27.25,27.0,27.0,132000,6.2082505321227,6.23800984514541,6.18078039702481,6.18078039702481,576626.214015882,0.0,1.0
1995-11-16,27.5,27.5,26.87,27.0,170900,6.36391463101073,6.36391463101073,6.21812313219121,6.24820709226508,738499.84993491,0.3,1.0
1995-11-17,28.5,28.62,27.37,27.5,265200,6.59532970850203,6.62309951780098,6.33383067093686,6.36391463101073,1145992.74548121,0.0,1.0
1995-11-20,28.12,28.62,28.0,28.0,441600,6.50739197905533,6.62309951780098,6.47962216975638,6.47962216975638,1908259.41328997,0.0,1.0
1995-11-21,27.87,28.25,27.62,28.12,245700,6.44953820968251,6.5374759391292,6.39168444030969,6.50739197905533,1061728.57301935,0.0,1.0
1995-11-22,27.87,28.0,27.75,27.87,585600,6.44953820968251,6.47962216975638,6.42176840038355,6.44953820968251,2530517.91762366,0.0,1.0
1995-11-24,27.87,28.0,27.75,27.87,70700,6.44953820968251,6.47962216975638,6.42176840038355,6.44953820968251,305511.640669386,0.0,1.0
1995-11-27,27.37,28.0,27.37,28.0,140500,6.33383067093686,6.47962216975638,6.33383067093686,6.47962216975638,607134.165686687,0.0,1.0
1995-11-28,27.87,27.87,27.37,27.5,103100,6.44953820968251,6.44953820968251,6.33383067093686,6.36391463101073,445519.804144466,0.0,1.0
1995-11-29,27.75,27.87,27.62,27.75,79200,6.42176840038355,6.44953820968251,6.39168444030969,6.42176840038355,342242.177383528,0.0,1.0
1995-11-30,27.62,27.75,27.5,27.62,271100,6.39168444030969,6.42176840038355,6.36391463101073,6.39168444030969,1171488.05920043,0.0,1.0
1995-12-01,27.25,27.75,27.12,27.62,205000,6.3060608616379,6.42176840038355,6.27597690156404,6.39168444030969,885854.120752818,0.0,1.0
1995-12-04,27.25,27.37,26.87,27.12,375700,6.3060608616379,6.33383067093686,6.21812313219121,6.27597690156404,1623489.72276504,0.0,1.0
1995-12-05,27.5,27.5,27.12,27.25,406600,6.36391463101073,6.36391463101073,6.27597690156404,6.3060608616379,1757016.02681998,0.0,1.0
1995-12-06,27.87,27.87,27.37,27.37,365400,6.44953820968251,6.44953820968251,6.33383067093686,6.33383067093686,1578980.95474673,0.0,1.0
1995-12-07,27.62,27.87,27.5,27.75,1301000,6.39168444030969,6.44953820968251,6.36391463101073,6.42176840038355,5621932.73707032,0.0,1.0
1995-12-08,27.75,28.0,27.62,27.75,337900,6.42176840038355,6.47962216975638,6.39168444030969,6.42176840038355,1460146.86537745,0.0,1.0
1995-12-11,27.75,28.12,27.62,27.62,279700,6.42176840038355,6.50739197905533,6.39168444030969,6.39168444030969,1208650.71987592,0.0,1.0
1995-12-12,27.62,27.75,27.5,27.62,126800,6.39168444030969,6.42176840038355,6.36391463101073,6.39168444030969,547933.182982718,0.0,1.0
1995-12-13,27.37,27.62,27.25,27.5,200800,6.33383067093686,6.39168444030969,6.3060608616379,6.36391463101073,867704.914376418,0.0,1.0
1995-12-14,27.37,27.5,27.25,27.37,288600,6.33383067093686,6.36391463101073,6.3060608616379,6.33383067093686,1247109.75243543,0.0,1.0
1995-12-15,27.37,27.62,27.0,27.25,365300,6.33383067093686,6.39168444030969,6.24820709226508,6.3060608616379,1578548.83078539,0.0,1.0
1995-12-18,27.0,27.25,26.87,27.12,194200,6.24820709226508,6.3060608616379,6.21812313219121,6.27597690156404,839184.732927791,0.0,1.0
1995-12-19,27.37,27.5,26.87,26.87,394900,6.33383067093686,6.36391463101073,6.21812313219121,6.21812313219121,1706457.52334287,0.0,1.0
1995-12-20,27.12,27.5,27.0,27.25,230700,6.27597690156404,6.36391463101073,6.24820709226508,6.3060608616379,996909.978817926,0.0,1.0
1995-12-21,27.5,27.5,27.12,27.12,389700,6.36391463101073,6.36391463101073,6.27597690156404,6.27597690156404,1683987.07735304,0.0,1.0
1995-12-22,28.0,28.0,27.25,27.37,186600,6.47962216975638,6.47962216975638,6.3060608616379,6.33383067093686,806343.311865735,0.0,1.0
1995-12-26,28.0,28.37,27.75,28.12,157300,6.47962216975638,6.56524574842816,6.42176840038355,6.50739197905533,679730.991192284,0.0,1.0
1995-12-27,29.25,29.5,28.75,29.0,1345300,6.7688910166205,6.82674478599333,6.65318347787485,6.71103724724768,5813363.6519452,0.0,1.0
1995-12-28,29.0,29.75,29.0,29.25,1236700,6.71103724724768,6.88459855536615,6.71103724724768,6.7688910166205,5344077.02992687,0.0,1.0
1995-12-29,29.0,29.25,28.87,29.0,317600,6.71103724724768,6.7688910166205,6.68095328717381,6.71103724724768,1372425.70122485,0.0,1.0
1996-01-02,28.75,29.12,28.75,28.87,270100,6.65318347787485,6.73880705654663,6.65318347787485,6.68095328717381,1167166.81958701,0.0,1.0
1996-01-03,29.0,29.12,28.75,28.75,515900,6.71103724724768,6.73880705654663,6.65318347787485,6.65318347787485,2229327.5165677,0.0,1.0
1996-01-04,28.62,29.0,28.5,28.87,177100,6.62309951780098,6.71103724724768,6.59532970850203,6.68095328717381,765291.535538166,0.0,1.0
1996-01-05,28.5,28.75,28.37,28.62,274700,6.59532970850203,6.65318347787485,6.56524574842816,6.62309951780098,1187044.52180878,0.0,1.0
1996-01-08,28.5,28.5,28.37,28.5,46600,6.59532970850203,6.59532970850203,6.56524574842816,6.59532970850203,201369.765985762,0.0,1.0
1996-01-09,28.25,28.62,28.12,28.37,433800,6.5374759391292,6.62309951780098,6.50739197905533,6.56524574842816,1874553.74430523,0.0,1.0
1996-01-10,27.25,28.12,27.0,28.0,462400,6.3060608616379,6.50739197905533,6.24820709226508,6.47962216975638,1998141.19724928,0.0,1.0
1996-01-11,27.37,27.5,27.0,27.25,322700,6.33383067093686,6.36391463101073,6.24820709226508,6.3060608616379,1394464.02325334,0.0,1.0
1996-01-12,27.87,28.0,27.0,27.25,288600,6.44953820968251,6.47962216975638,6.24820709226508,6.3060608616379,1247109.75243543,0.0,1.0
1996-01-15,27.75,28.0,27.62,27.75,153500,6.42176840038355,6.47962216975638,6.39168444030969,6.42176840038355,663310.280661256,0.0,1.0
1996-01-16,27.5,27.62,27.0,27.62,188300,6.36391463101073,6.39168444030969,6.24820709226508,6.39168444030969,813689.419208563,0.0,1.0
1996-01-17,27.75,27.87,27.12,27.37,281400,6.42176840038355,6.44953820968251,6.27597690156404,6.33383067093686,1215996.82721875,0.0,1.0
1996-01-18,28.5,28.5,27.62,27.62,285100,6.59532970850203,6.59532970850203,6.39168444030969,6.39168444030969,1231985.41378843,0.0,1.0
1996-01-19,28.25,28.37,28.12,28.25,150300,6.5374759391292,6.56524574842816,6.50739197905533,6.5374759391292,649482.313898286,0.0,1.0
1996-01-22,27.87,28.37,27.87,28.25,221300,6.44953820968251,6.56524574842816,6.44953820968251,6.5374759391292,956290.3264517,0.0,1.0
1996-01-23,27.75,27.87,27.5,27.75,169600,6.42176840038355,6.44953820968251,6.36391463101073,6.42176840038355,732882.238437453,0.0,1.0
1996-01-24,28.0,28.12,27.5,27.75,300800,6.47962216975638,6.50739197905533,6.36391463101073,6.42176840038355,1299828.87571926,0.0,1.0
1996-01-25,28.0,28.12,27.87,28.0,1530400,6.47962216975638,6.50739197905533,6.44953820968251,6.47962216975638,6613225.10439079,0.0,1.0
1996-01-26,28.5,28.5,28.12,28.12,179600,6.59532970850203,6.59532970850203,6.50739197905533,6.50739197905533,776094.634571736,0.0,1.0
1996-01-29,28.87,28.87,28.5,28.87,291900,6.68095328717381,6.68095328717381,6.59532970850203,6.68095328717381,1261369.84315974,0.0,1.0
1996-01-30,29.0,29.0,28.62,28.75,236100,6.71103724724768,6.71103724724768,6.62309951780098,6.65318347787485,1020244.67273044,0.0,1.0
1996-01-31,29.37,29.37,28.75,29.0,252200,6.79666082591946,6.79666082591946,6.65318347787485,6.71103724724768,1089816.63050664,0.0,1.0
1996-02-01,29.87,29.87,29.25,29.37,303500,6.91236836466511,6.91236836466511,6.7688910166205,6.79666082591946,1311496.22267551,0.0,1.0
1996-02-02,30.12,30.12,29.75,29.87,252000,6.97022213403793,6.97022213403793,6.88459855536615,6.91236836466511,1088952.38258395,0.0,1.0
1996-02-05,30.5,30.5,30.0,30.12,248600,7.05815986348463,7.05815986348463,6.94245232473898,6.97022213403793,1074260.16789829,0.0,1.0
1996-02-06,30.37,30.5,30.0,30.5,454500,7.02807590341076,7.05815986348463,6.94245232473898,7.05815986348463,1964003.4043032,0.0,1.0
1996-02-07,30.75,30.75,30.25,30.37,573900,7.11601363285745,7.11601363285745,7.0003060941118,7.02807590341076,2479959.41414655,0.0,1.0
1996-02-08,30.62,30.75,30.5,30.62,314800,7.08592967278358,7.11601363285745,7.05815986348463,7.08592967278358,1360326.23030725,0.0,1.0
1996-02-09,30.0,30.5,30.0,30.5,472100,6.94245232473898,7.05815986348463,6.94245232473898,7.05815986348463,2040057.22149954,0.0,1.0
1996-02-12,30.87,30.87,30.19,30.37,525400,7.14378344215641,7.14378344215641,6.98642118946232,7.02807590341076,2270379.29289527,0.0,1.0
1996-02-13,32.87,32.87,30.87,31.0,983100,7.60661359713901,7.60661359713901,7.14378344215641,7.17386740223028,4248210.66396144,0.0,1.0
1996-02-14,32.62,32.87,32.0,32.87,511900,7.54875982776618,7.60661359713901,7.40528247972158,7.60661359713901,2212042.55811399,0.0,1.0
1996-02-15,32.37,32.75,32.25,32.25,336800,7.56033058164074,7.64908330394607,7.5323034061759,7.5323034061759,1442029.00683663,0.3,1.0
1996-02-16,32.5,32.62,32.12,32.5,382100,7.59069335506099,7.61872053052583,7.50194063275566,7.59069335506099,1635983.62087968,0.0,1.0
1996-02-20,32.37,32.37,32.0,32.25,218000,7.56033058164074,7.56033058164074,7.47391345729082,7.5323034061759,933379.820339624,0.0,1.0
1996-02-21,33.12,33.25,32.37,32.62,535300,7.735500428296,7.76586320171624,7.56033058164074,7.61872053052583,2291918.43040275,0.0,1.0
1996-02-22,33.37,33.5,33.0,33.12,579800,7.79389037718108,7.82425315060133,7.70747325283116,7.735500428296,2482447.79739869,0.0,1.0
1996-02-23,33.5,33.5,33.25,33.5,289500,7.82425315060133,7.82425315060133,7.76586320171624,7.82425315060133,1239511.27517578,0.0,1.0
1996-02-26,33.25,33.62,33.25,33.37,215500,7.76586320171624,7.85228032606617,7.76586320171624,7.79389037718108,922675.923317381,0.0,1.0
1996-02-27,32.87,33.25,32.5,33.25,287300,7.67711047941091,7.76586320171624,7.59069335506099,7.76586320171624,1230091.84579621,0.0,1.0
1996-02-28,32.12,32.75,31.87,32.75,611300,7.50194063275566,7.64908330394607,7.44355068387058,7.64908330394607,2617316.89987895,0.0,1.0
1996-02-29,32.12,32.25,31.87,31.87,370100,7.50194063275566,7.5323034061759,7.44355068387058,7.44355068387058,1584604.91517291,0.0,1.0
1996-03-01,32.5,32.5,32.0,32.12,150800,7.59069335506099,7.59069335506099,7.47391345729082,7.50194063275566,645659.068381721,0.0,1.0
1996-03-04,33.12,33.25,32.12,32.25,393100,7.735500428296,7.76586320171624,7.50194063275566,7.5323034061759,1683080.76777755,0.0,1.0
1996-03-05,32.75,32.87,32.5,32.87,137200,7.64908330394607,7.67711047941091,7.59069335506099,7.67711047941091,587429.868580717,0.0,1.0
1996-03-06,33.37,33.5,33.0,33.0,404200,7.79389037718108,7.82425315060133,7.70747325283116,7.70747325283116,1730606.07055631,0.0,1.0
1996-03-07,33.25,33.37,32.62,33.25,188900,7.76586320171624,7.79389037718108,7.61872053052583,7.76586320171624,808786.459000711,0.0,1.0
1996-03-08,32.25,33.0,31.75,32.87,292800,7.5323034061759,7.70747325283116,7.41552350840574,7.67711047941091,1253640.41924515,0.0,1.0
1996-03-11,32.5,32.62,31.62,32.0,199600,7.59069335506099,7.61872053052583,7.38516073498549,7.47391345729082,854599.138255912,0.0,1.0
1996-03-12,32.12,32.5,31.62,32.25,180800,7.50194063275566,7.59069335506099,7.38516073498549,7.5323034061759,774105.832648642,0.0,1.0
1996-03-13,32.25,32.37,31.75,32.12,140300,7.5323034061759,7.56033058164074,7.41552350840574,7.50194063275566,600702.700888299,0.0,1.0
1996-03-14,32.0,32.25,31.87,32.12,78600,7.47391345729082,7.5323034061759,7.44355068387058,7.50194063275566,336530.522379332,0.0,1.0
1996-03-15,31.87,32.0,31.5,31.87,277600,7.44355068387058,7.47391345729082,7.35713355952065,7.44355068387058,1188560.72534991,0.0,1.0
1996-03-18,32.0,32.5,31.87,32.25,342200,7.47391345729082,7.59069335506099,7.44355068387058,7.5323034061759,1465149.42440468,0.0,1.0
1996-03-19,31.87,32.0,31.62,31.87,223000,7.44355068387058,7.47391345729082,7.38516073498549,7.44355068387058,954787.61438411,0.0,1.0
1996-03-20,31.62,31.75,31.5,31.75,105500,7.38516073498549,7.41552350840574,7.35713355952065,7.41552350840574,451704.454338671,0.0,1.0
1996-03-21,31.37,31.62,31.0,31.62,189600,7.32677078610041,7.38516073498549,7.24035366175048,7.38516073498549,811783.550166938,0.0,1.0
1996-03-22,31.0,31.62,31.0,31.62,179400,7.24035366175048,7.38516073498549,7.24035366175048,7.38516073498549,768111.650316186,0.0,1.0
1996-03-25,31.87,32.0,31.5,31.5,280800,7.44355068387058,7.47391345729082,7.35713355952065,7.35713355952065,1202261.71353838,0.0,1.0
1996-03-26,31.75,32.12,31.75,31.87,316000,7.41552350840574,7.50194063275566,7.41552350840574,7.44355068387058,1352972.58361156,0.0,1.0
1996-03-27,31.25,31.87,31.25,31.75,170200,7.29874361063557,7.44355068387058,7.29874361063557,7.41552350840574,728721.30927433,0.0,1.0
1996-03-28,31.62,31.87,31.25,31.25,140300,7.38516073498549,7.44355068387058,7.29874361063557,7.29874361063557,600702.700888299,0.0,1.0
1996-03-29,31.37,31.75,31.37,31.5,116100,7.32677078610041,7.41552350840574,7.32677078610041,7.35713355952065,497088.977712983,0.0,1.0
1996-04-01,31.62,31.75,31.37,31.5,80600,7.38516073498549,7.41552350840574,7.32677078610041,7.35713355952065,345093.639997127,0.0,1.0
1996-04-02,31.75,31.75,31.5,31.62,197300,7.41552350840574,7.41552350840574,7.35713355952065,7.38516073498549,844751.552995448,0.0,1.0
1996-04-03,32.0,32.0,31.12,31.62,222700,7.47391345729082,7.47391345729082,7.26838083721532,7.38516073498549,953503.146741441,0.0,1.0
1996-04-04,32.37,32.5,32.0,32.12,193200,7.56033058164074,7.59069335506099,7.47391345729082,7.50194063275566,827197.16187897,0.0,1.0
1996-04-08,32.25,32.25,31.75,32.0,374200,7.5323034061759,7.5323034061759,7.41552350840574,7.47391345729082,1602159.30628939,0.0,1.0
1996-04-09,31.75,32.12,31.75,32.12,143400,7.41552350840574,7.50194063275566,7.41552350840574,7.50194063275566,613975.53319588,0.0,1.0
1996-04-10,31.5,32.12,31.37,31.75,279700,7.35713355952065,7.50194063275566,7.32677078610041,7.41552350840574,1197551.99884859,0.0,1.0
1996-04-11,31.12,31.37,31.0,31.37,219800,7.26838083721532,7.32677078610041,7.24035366175048,7.32677078610041,941086.626195639,0.0,1.0
1996-04-12,31.25,31.37,30.87,31.12,57000,7.29874361063557,7.32677078610041,7.20999088833024,7.26838083721532,244048.852107149,0.0,1.0
1996-04-15,31.75,31.87,31.25,31.25,259200,7.41552350840574,7.44355068387058,7.29874361063557,7.29874361063557,1109780.04326619,0.0,1.0
1996-04-16,30.75,31.62,30.62,31.5,202600,7.1819637128654,7.38516073498549,7.15160093944515,7.35713355952065,867443.814682604,0.0,1.0
1996-04-17,30.5,31.12,30.25,30.87,240700,7.12357376398031,7.26838083721532,7.06518381509523,7.20999088833024,1030571.20530159,0.0,1.0
1996-04-18,31.0,31.0,30.5,30.62,151700,7.24035366175048,7.24035366175048,7.12357376398031,7.15160093944515,649512.471309729,0.0,1.0
1996-04-19,31.0,31.37,31.0,31.12,145700,7.24035366175048,7.32677078610041,7.24035366175048,7.26838083721532,623823.118456345,0.0,1.0
1996-04-22,32.0,32.12,31.37,31.5,388200,7.47391345729082,7.50194063275566,7.32677078610041,7.35713355952065,1662101.12961395,0.0,1.0
1996-04-23,33.25,33.75,32.37,32.5,1740400,7.76586320171624,7.88264309948641,7.56033058164074,7.59069335506099,7451624.95100496,0.0,1.0
1996-04-24,33.0,33.62,32.62,33.5,618200,7.70747325283116,7.85228032606617,7.61872053052583,7.82425315060133,2646859.65566034,0.0,1.0
1996-04-25,33.5,33.87,33.0,33.12,449700,7.82425315060133,7.91067027495125,7.70747325283116,7.735500428296,1925416.99636114,0.0,1.0
1996-04-26,33.87,34.62,33.5,33.5,659600,7.91067027495125,8.08584012160651,7.82425315060133,7.82425315060133,2824116.1903487,0.0,1.0
1996-04-29,34.75,34.75,34.0,34.0,219100,8.11620289502675,8.11620289502675,7.9410330483715,7.9410330483715,938089.535029411,0.0,1.0
1996-04-30,35.0,35.0,34.25,34.5,593100,8.17459284391183,8.17459284391183,7.99942299725658,8.05781294614166,2539392.52955702,0.0,1.0
1996-05-01,35.37,35.37,34.62,34.87,289800,8.26100996826176,8.26100996826176,8.08584012160651,8.14423007049159,1240795.74281845,0.0,1.0
1996-05-02,35.62,35.75,35.0,35.12,356500,8.31939991714684,8.34976269056709,8.17459284391183,8.20262001937667,1526375.71537191,0.0,1.0
1996-05-03,35.5,35.62,35.25,35.37,233500,8.291372741682,8.31939991714684,8.23298279279692,8.26100996826176,999743.981877533,0.0,1.0
1996-05-06,35.5,35.5,35.12,35.37,244500,8.291372741682,8.291372741682,8.20262001937667,8.26100996826176,1046841.1287754,0.0,1.0
1996-05-07,34.75,35.37,34.37,35.37,391100,8.11620289502675,8.26100996826176,8.02745017272142,8.26100996826176,1674517.65015976,0.0,1.0
1996-05-08,35.0,35.0,34.37,34.62,185700,8.17459284391183,8.17459284391183,8.02745017272142,8.08584012160651,795085.470812239,0.0,1.0
1996-05-09,35.25,35.62,35.0,35.5,267000,8.23298279279692,8.31939991714684,8.17459284391183,8.291372741682,1143176.20197559,0.0,1.0
1996-05-10,35.5,35.5,35.0,35.25,425700,8.291372741682,8.291372741682,8.17459284391183,8.23298279279692,1822659.58494761,0.0,1.0
1996-05-13,36.25,36.62,35.5,35.62,309600,8.46654258833726,8.55295971268718,8.291372741682,8.31939991714684,1325570.60723462,0.0,1.0
1996-05-14,36.75,36.75,36.12,36.5,204500,8.58332248610743,8.58332248610743,8.43617981491701,8.52493253722234,875578.776419509,0.0,1.0
1996-05-15,37.12,37.12,36.25,36.5,218100,8.66973961045735,8.66973961045735,8.46654258833726,8.52493253722234,933807.976220513,0.0,1.0
1996-05-16,36.75,36.87,36.25,36.5,275100,8.65339042476953,8.68164639350347,8.53565722171144,8.59452382324048,1168319.526074,0.3,1.0
1996-05-17,36.62,37.12,36.5,37.0,190800,8.62277979197442,8.74051299503251,8.59452382324048,8.71225702629857,810306.672391562,0.0,1.0
1996-05-20,36.75,36.87,36.5,36.87,214000,8.65339042476953,8.68164639350347,8.59452382324048,8.68164639350347,908834.52773477,0.0,1.0
1996-05-21,37.0,37.12,36.25,36.87,301900,8.71225702629857,8.74051299503251,8.53565722171144,8.68164639350347,1282136.18655667,0.0,1.0
1996-05-22,36.87,37.0,36.62,37.0,130500,8.68164639350347,8.71225702629857,8.62277979197442,8.71225702629857,554219.186305549,0.0,1.0
1996-05-23,37.75,37.87,36.75,36.87,266500,8.8888568308857,8.91711279961964,8.65339042476953,8.68164639350347,1131796.26935195,0.0,1.0
1996-05-24,37.87,37.87,37.37,37.5,171900,8.91711279961964,8.91711279961964,8.79937959656156,8.82999022935666,730040.445409379,0.0,1.0
1996-05-28,37.62,37.87,37.37,37.75,237800,8.8582461980906,8.91711279961964,8.79937959656156,8.8888568308857,1009910.51726789,0.0,1.0
1996-05-29,36.87,37.62,36.75,37.62,96800,8.68164639350347,8.8582461980906,8.65339042476953,8.8582461980906,411098.982638906,0.0,1.0
1996-05-30,36.75,36.75,35.87,36.62,144400,8.65339042476953,8.65339042476953,8.44617998738729,8.62277979197442,613250.961705144,0.0,1.0
1996-05-31,36.25,36.87,36.0,36.87,246200,8.53565722171144,8.68164639350347,8.47679062018239,8.68164639350347,1045584.39592664,0.0,1.0
1996-06-03,36.5,36.75,36.37,36.5,162700,8.59452382324048,8.65339042476953,8.56391319044538,8.59452382324048,690969.054497417,0.0,1.0
1996-06-04,37.0,37.25,36.5,36.62,178100,8.71225702629857,8.77112362782762,8.59452382324048,8.62277979197442,756371.165371788,0.0,1.0
1996-06-05,37.0,37.0,36.75,37.0,131200,8.71225702629857,8.71225702629857,8.65339042476953,8.71225702629857,557192.009527112,0.0,1.0
1996-06-06,36.62,36.87,36.62,36.87,138300,8.62277979197442,8.68164639350347,8.62277979197442,8.68164639350347,587344.930774387,0.0,1.0
1996-06-07,36.87,36.87,35.87,36.25,106100,8.68164639350347,8.68164639350347,8.44617998738729,8.53565722171144,450595.062582519,0.0,1.0
1996-06-10,36.12,36.62,36.0,36.62,247400,8.50504658891633,8.62277979197442,8.47679062018239,8.62277979197442,1050680.66430646,0.0,1.0
1996-06-11,36.0,36.5,36.0,36.25,265700,8.47679062018239,8.59452382324048,8.47679062018239,8.53565722171144,1128398.75709873,0.0,1.0
1996-06-12,35.75,36.62,35.75,36.0,244900,8.41792401865335,8.62277979197442,8.41792401865335,8.47679062018239,1040063.43851517,0.0,1.0
1996-06-13,36.12,36.25,35.62,35.87,201500,8.50504658891633,8.53565722171144,8.38731338585825,8.44617998738729,855748.398778301,0.0,1.0
1996-06-14,36.25,36.25,35.87,35.87,235300,8.53565722171144,8.53565722171144,8.44617998738729,8.44617998738729,999293.291476596,0.0,1.0
1996-06-17,36.0,36.37,35.87,36.0,149900,8.47679062018239,8.56391319044538,8.44617998738729,8.47679062018239,636608.858445992,0.0,1.0
1996-06-18,35.37,35.62,35.25,35.62,53000,8.3284467843292,8.38731338585825,8.30019081559526,8.38731338585825,225085.186775434,0.0,1.0
1996-06-19,34.75,35.37,34.5,35.37,124900,8.18245761253717,8.3284467843292,8.12359101100813,8.3284467843292,530436.600533051,0.0,1.0
1996-06-20,35.37,35.5,34.0,34.62,251000,8.3284467843292,8.3590574171243,8.00585780795004,8.15184697974207,1065969.46944592,0.0,1.0
1996-06-21,36.25,36.37,35.87,36.0,541900,8.53565722171144,8.56391319044538,8.44617998738729,8.47679062018239,2301389.8625209,0.0,1.0
1996-06-24,36.25,36.25,36.0,36.25,234200,8.53565722171144,8.53565722171144,8.47679062018239,8.53565722171144,994621.712128426,0.0,1.0
1996-06-25,36.25,36.37,36.0,36.37,333700,8.53565722171144,8.56391319044538,8.47679062018239,8.56391319044538,1417187.29862193,0.0,1.0
1996-06-26,35.25,36.12,35.25,36.12,124300,8.30019081559526,8.50504658891633,8.30019081559526,8.50504658891633,527888.46634314,0.0,1.0
1996-06-27,35.5,35.5,35.0,35.37,103600,8.3590574171243,8.3590574171243,8.24132421406622,8.3284467843292,439977.836791226,0.0,1.0
1996-06-28,35.5,35.75,35.37,35.5,159500,8.3590574171243,8.41792401865335,8.3284467843292,8.3590574171243,677379.005484561,0.0,1.0
1996-07-01,36.87,36.87,35.62,35.87,203200,8.68164639350347,8.68164639350347,8.38731338585825,8.44617998738729,862968.11231638,0.0,1.0
1996-07-02,36.87,36.87,36.37,36.62,112800,8.68164639350347,8.68164639350347,8.56391319044538,8.62277979197442,479049.227703187,0.0,1.0
1996-07-03,36.87,37.0,36.75,37.0,375900,8.68164639350347,8.71225702629857,8.65339042476953,8.71225702629857,1596406.06997897,0.0,1.0
1996-07-05,36.0,36.5,36.0,36.5,31500,8.47679062018239,8.59452382324048,8.47679062018239,8.59452382324048,133777.044970305,0.0,1.0
1996-07-08,36.0,36.37,35.75,35.87,104000,8.47679062018239,8.56391319044538,8.41792401865335,8.44617998738729,441676.592917833,0.0,1.0
1996-07-09,35.75,35.87,35.37,35.75,101900,8.41792401865335,8.44617998738729,8.3284467843292,8.41792401865335,432758.123253145,0.0,1.0
1996-07-10,35.5,35.75,35.0,35.75,125000,8.3590574171243,8.41792401865335,8.24132421406622,8.41792401865335,530861.289564703,0.0,1.0
1996-07-11,34.62,35.5,34.25,35.5,97600,8.15184697974207,8.3590574171243,8.06472440947908,8.3590574171243,414496.49489212,0.0,1.0
1996-07-12,34.5,34.75,34.12,34.37,126500,8.12359101100813,8.18245761253717,8.03411377668398,8.09298037821302,537231.625039479,0.0,1.0
1996-07-15,33.75,34.62,33.62,34.62,156500,7.94699120642099,8.15184697974207,7.91638057362589,8.15184697974207,664638.334535008,0.0,1.0
1996-07-16,33.25,33.75,33.0,33.62,200600,7.8292580033629,7.94699120642099,7.77039140183386,7.91638057362589,851926.197493435,0.0,1.0
1996-07-17,34.0,34.5,33.0,33.5,188200,8.00585780795004,8.12359101100813,7.77039140183386,7.88812460489195,799264.757568616,0.0,1.0
1996-07-18,34.25,34.25,33.75,34.12,93100,8.06472440947908,8.06472440947908,7.94699120642099,8.03411377668398,395385.488467791,0.0,1.0
1996-07-19,34.0,34.37,33.87,34.37,146000,8.00585780795004,8.09298037821302,7.97524717515493,8.09298037821302,620045.986211572,0.0,1.0
1996-07-22,35.75,35.75,34.0,34.12,241500,8.41792401865335,8.41792401865335,8.00585780795004,8.03411377668398,1025624.01143901,0.0,1.0
1996-07-23,35.25,35.75,35.0,35.75,193600,8.30019081559526,8.41792401865335,8.24132421406622,8.41792401865335,822197.965277811,0.0,1.0
1996-07-24,35.37,35.5,34.75,35.0,101400,8.3284467843292,8.3590574171243,8.18245761253717,8.24132421406622,430634.678094887,0.0,1.0
1996-07-25,35.75,35.87,35.5,35.87,139000,8.41792401865335,8.44617998738729,8.3590574171243,8.44617998738729,590317.753995949,0.0,1.0
1996-07-26,36.37,36.37,35.12,35.87,187900,8.56391319044538,8.56391319044538,8.26958018280016,8.44617998738729,797990.690473661,0.0,1.0
1996-07-29,36.5,36.75,36.25,36.37,252400,8.59452382324048,8.65339042476953,8.53565722171144,8.56391319044538,1071915.11588905,0.0,1.0
1996-07-30,37.0,37.12,36.37,36.62,450400,8.71225702629857,8.74051299503251,8.56391319044538,8.62277979197442,1912799.39855954,0.0,1.0
1996-07-31,36.62,37.25,36.62,36.75,170100,8.62277979197442,8.77112362782762,8.62277979197442,8.65339042476953,722396.042839647,0.0,1.0
1996-08-01,37.37,37.37,36.5,36.62,188300,8.79937959656156,8.79937959656156,8.59452382324048,8.62277979197442,799689.446600268,0.0,1.0
1996-08-02,38.12,38.25,37.25,37.37,217500,8.97597940114869,9.00659003394379,8.77112362782762,8.79937959656156,923698.643842582,0.0,1.0
1996-08-05,37.75,38.25,37.37,37.87,213100,8.8888568308857,9.00659003394379,8.79937959656156,8.91711279961964,905012.326449905,0.0,1.0
1996-08-06,37.87,38.0,37.62,37.87,87400,8.91711279961964,8.94772343241475,8.8582461980906,8.91711279961964,371178.21366364,0.0,1.0
1996-08-07,37.75,38.0,37.5,37.87,122700,8.8888568308857,8.94772343241475,8.82999022935666,8.91711279961964,521093.441836712,0.0,1.0
1996-08-08,36.75,37.75,36.5,37.5,257100,8.65339042476953,8.8888568308857,8.59452382324048,8.82999022935666,1091875.50037668,0.0,1.0
1996-08-09,38.0,38.12,37.0,37.12,335400,8.94772343241475,8.97597940114869,8.71225702629857,8.74051299503251,1424407.01216001,0.0,1.0
1996-08-12,38.25,38.37,38.0,38.0,204500,9.00659003394379,9.03484600267773,8.94772343241475,8.94772343241475,868489.069727854,0.0,1.0
1996-08-13,37.75,38.25,37.37,38.25,206200,8.8888568308857,9.00659003394379,8.79937959656156,9.00659003394379,875708.783265934,0.0,1.0
1996-08-14,38.25,38.37,37.62,37.87,327000,9.00659003394379,9.03484600267773,8.8582461980906,8.91711279961964,1388733.13350126,0.0,1.0
1996-08-15,39.5,39.62,37.87,37.87,464100,9.37156296342387,9.40003353445199,8.98483770695853,8.98483770695853,1956125.1491931,0.3,1.0
1996-08-16,39.25,39.62,39.0,39.62,184100,9.31224927378194,9.40003353445199,9.25293558414002,9.40003353445199,775959.146663325,0.0,1.0
1996-08-19,39.25,39.37,39.12,39.25,295600,9.31224927378194,9.34071984481007,9.28140615516814,9.31224927378194,1245918.108385,0.0,1.0
1996-08-20,39.12,39.5,39.0,39.37,293300,9.28140615516814,9.37156296342387,9.25293558414002,9.34071984481007,1236223.88764994,0.0,1.0
1996-08-21,39.12,39.12,38.25,38.5,227300,9.28140615516814,9.28140615516814,9.07499451521425,9.13430820485617,958041.901339347,0.0,1.0
1996-08-22,39.5,39.62,38.62,39.0,86300,9.37156296342387,9.40003353445199,9.1627787758843,9.25293558414002,363744.021493997,0.0,1.0
1996-08-23,39.37,39.75,39.25,39.5,141300,9.34071984481007,9.43087665306579,9.31224927378194,9.37156296342387,595562.343419488,0.0,1.0
1996-08-26,38.87,39.25,38.75,39.25,173300,9.22209246552622,9.31224927378194,9.1936218944981,9.31224927378194,730438.457994319,0.0,1.0
1996-08-27,39.25,39.37,38.75,39.0,294300,9.31224927378194,9.34071984481007,9.1936218944981,9.25293558414002,1240438.7662304,0.0,1.0
1996-08-28,39.37,39.5,39.12,39.25,84900,9.34071984481007,9.37156296342387,9.28140615516814,9.31224927378194,357843.191481348,0.0,1.0
1996-08-29,38.37,39.25,38.12,39.12,135500,9.10346508624237,9.31224927378194,9.04415139660045,9.28140615516814,571116.0476528,0.0,1.0
1996-08-30,38.25,38.5,37.75,38.5,90100,9.07499451521425,9.13430820485617,8.9563671359304,9.13430820485617,379760.560099758,0.0,1.0
1996-09-03,37.5,37.87,37.5,37.87,370600,8.89705344628848,8.98483770695853,8.89705344628848,8.98483770695853,1562034.00191976,0.0,1.0
1996-09-04,37.5,37.75,37.25,37.62,145300,8.89705344628848,8.9563671359304,8.83773975664656,8.9255240173166,612421.857741342,0.0,1.0
1996-09-05,37.37,37.75,37.37,37.37,243700,8.86621032767468,8.9563671359304,8.86621032767468,8.86621032767468,1027165.91005895,0.0,1.0
1996-09-06,37.37,37.37,36.75,37.25,151500,8.86621032767468,8.86621032767468,8.71911237736271,8.83773975664656,638554.104940215,0.0,1.0
1996-09-09,36.75,37.75,36.75,37.62,160200,8.71911237736271,8.9563671359304,8.71911237736271,8.9255240173166,675223.548590248,0.0,1.0
1996-09-10,37.37,37.62,37.0,37.0,388200,8.86621032767468,8.9255240173166,8.77842606700463,8.77842606700463,1636215.86493592,0.0,1.0
1996-09-11,37.75,37.75,37.37,37.37,244200,8.9563671359304,8.9563671359304,8.86621032767468,8.86621032767468,1029273.34934918,0.0,1.0
1996-09-12,37.5,37.75,37.12,37.62,157800,8.89705344628848,8.9563671359304,8.80689663803276,8.9255240173166,665107.839997135,0.0,1.0
1996-09-13,37.62,37.62,37.25,37.62,328700,8.9255240173166,8.9255240173166,8.83773975664656,8.9255240173166,1385430.58939834,0.0,1.0
1996-09-16,38.12,38.37,37.62,37.75,236800,9.04415139660045,9.10346508624237,8.9255240173166,8.9563671359304,998083.247853749,0.0,1.0
1996-09-17,38.12,38.25,37.87,38.25,134000,9.04415139660045,9.07499451521425,8.98483770695853,9.07499451521425,564793.729782105,0.0,1.0
1996-09-18,37.5,38.25,37.5,38.0,161600,8.89705344628848,9.07499451521425,8.89705344628848,9.01568082557233,681124.378602897,0.0,1.0
1996-09-19,37.5,37.62,37.25,37.62,110100,8.89705344628848,8.9255240173166,8.83773975664656,8.9255240173166,464058.131709028,0.0,1.0
1996-09-20,38.0,38.0,37.5,37.75,231000,9.01568082557233,9.01568082557233,8.89705344628848,8.9563671359304,973636.952087061,0.0,1.0
1996-09-23,37.87,37.87,37.5,37.75,83000,8.98483770695853,8.98483770695853,8.89705344628848,8.9563671359304,349834.922178468,0.0,1.0
1996-09-24,38.12,38.37,37.75,37.75,136500,9.04415139660045,9.10346508624237,8.9563671359304,8.9563671359304,575330.926233263,0.0,1.0
1996-09-25,38.0,38.62,38.0,38.12,158300,9.01568082557233,9.1627787758843,9.01568082557233,9.04415139660045,667215.279287367,0.0,1.0
1996-09-26,38.0,38.12,37.5,38.12,77500,9.01568082557233,9.04415139660045,8.89705344628848,9.04415139660045,326653.089985919,0.0,1.0
1996-09-27,37.62,38.0,37.37,38.0,91100,8.9255240173166,9.01568082557233,8.86621032767468,9.01568082557233,383975.438680222,0.0,1.0
1996-09-30,37.75,38.0,37.37,37.5,219200,8.9563671359304,9.01568082557233,8.86621032767468,8.89705344628848,923901.384837593,0.0,1.0
1996-10-01,37.87,38.12,37.81,37.87,118600,8.98483770695853,9.04415139660045,8.97060242144447,8.98483770695853,499884.599642967,0.0,1.0
1996-10-02,38.25,38.75,38.0,38.12,182400,9.07499451521425,9.1936218944981,9.01568082557233,9.04415139660045,768793.853076537,0.0,1.0
1996-10-03,37.87,38.37,37.87,38.37,117900,8.98483770695853,9.10346508624237,8.98483770695853,9.10346508624237,496934.184636643,0.0,1.0
1996-10-04,39.0,39.25,37.75,38.12,215500,9.25293558414002,9.31224927378194,8.9563671359304,9.04415139660045,908306.334089877,0.0,1.0
1996-10-07,38.5,39.37,38.5,38.87,264100,9.13430820485617,9.34071984481007,9.13430820485617,9.22209246552622,1113149.4331004,0.0,1.0
1996-10-08,38.37,38.62,38.25,38.37,99800,9.10346508624237,9.1627787758843,9.07499451521425,9.10346508624237,420644.882330254,0.0,1.0
1996-10-09,37.75,38.37,37.62,38.37,68900,8.9563671359304,9.10346508624237,8.9255240173166,9.10346508624237,290405.134193933,0.0,1.0
1996-10-10,37.12,37.75,37.0,37.62,175800,8.80689663803276,8.9563671359304,8.77842606700463,8.9255240173166,740975.654445478,0.0,1.0
1996-10-11,37.0,37.25,36.87,37.12,121700,8.77842606700463,8.83773975664656,8.74758294839083,8.80689663803276,512950.723242404,0.0,1.0
1996-10-14,37.5,37.5,37.25,37.25,41900,8.89705344628848,8.89705344628848,8.83773975664656,8.83773975664656,176603.412521419,0.0,1.0
1996-10-15,37.25,37.37,36.37,37.37,192600,8.83773975664656,8.86621032767468,8.62895556910699,8.86621032767468,811785.614597264,0.0,1.0
1996-10-16,37.25,37.37,37.12,37.25,149200,8.83773975664656,8.86621032767468,8.80689663803276,8.83773975664656,628859.884205149,0.0,1.0
1996-10-17,37.5,38.0,37.25,37.25,132300,8.89705344628848,9.01568082557233,8.83773975664656,8.83773975664656,557628.436195317,0.0,1.0
1996-10-18,37.12,37.75,37.12,37.75,127900,8.80689663803276,8.9563671359304,8.80689663803276,8.9563671359304,539082.970441277,0.0,1.0
1996-10-21,34.0,37.25,33.62,37.12,936900,8.06666179130156,8.83773975664656,7.97650498304583,8.80689663803276,3948919.74203622,0.0,1.0
1996-10-22,32.87,33.75,32.62,33.75,668900,7.79856391412006,8.00734810165963,7.73925022447814,8.00734810165963,2819332.28247201,0.0,1.0
1996-10-23,33.75,33.75,32.75,32.87,549700,8.00734810165963,8.00734810165963,7.77009334309194,7.79856391412006,2316918.75568077,0.0,1.0
1996-10-24,32.87,33.75,32.87,33.75,459900,7.79856391412006,8.00734810165963,7.79856391412006,8.00734810165963,1938422.65915515,0.0,1.0
1996-10-25,32.87,33.0,32.62,32.87,316800,7.79856391412006,7.82940703273386,7.73925022447814,7.79856391412006,1335273.53429083,0.0,1.0
1996-10-28,32.25,32.87,32.25,32.87,343800,7.65146596380809,7.79856391412006,7.65146596380809,7.79856391412006,1449075.25596334,0.0,1.0
1996-10-29,32.37,32.5,32.25,32.25,197100,7.67993653483622,7.71077965345002,7.65146596380809,7.65146596380809,830752.568209349,0.0,1.0
1996-10-30,32.25,32.62,32.12,32.5,209200,7.65146596380809,7.73925022447814,7.62062284519429,7.71077965345002,881752.599032958,0.0,1.0
1996-10-31,32.62,32.75,32.0,32.0,255100,7.73925022447814,7.77009334309194,7.59215227416617,7.59215227416617,1075215.52587623,0.0,1.0
1996-11-01,32.87,33.25,32.75,32.87,250600,7.79856391412006,7.88872072237579,7.77009334309194,7.79856391412006,1056248.57226415,0.0,1.0
1996-11-04,33.75,33.87,33.12,33.12,226700,8.00734810165963,8.03581867268776,7.85787760376199,7.85787760376199,955512.974191069,0.0,1.0
1996-11-05,33.75,34.25,33.75,33.87,165800,8.00734810165963,8.12597548094348,8.00734810165963,8.03581867268776,698826.868640843,0.0,1.0
1996-11-06,34.12,34.37,33.5,33.62,306900,8.09513236232968,8.1544460519716,7.94803441201771,7.97650498304583,1293546.23634424,0.0,1.0
1996-11-07,34.0,34.37,33.62,34.25,406300,8.06666179130156,8.1544460519716,7.97650498304583,8.12597548094348,1712505.16724231,0.0,1.0
1996-11-08,34.12,34.12,33.87,33.87,339200,8.09513236232968,8.09513236232968,8.03581867268776,8.03581867268776,1429686.81449321,0.0,1.0
1996-11-11,33.87,34.12,33.87,34.0,185900,8.03581867268776,8.09513236232968,8.03581867268776,8.06666179130156,783545.928108158,0.0,1.0
1996-11-12,34.0,34.12,33.75,33.87,224100,8.06666179130156,8.09513236232968,8.00734810165963,8.03581867268776,944554.289881863,0.0,1.0
1996-11-13,32.37,34.0,31.87,33.87,541700,7.67993653483622,8.06666179130156,7.56130915555237,8.03581867268776,2283199.72703706,0.0,1.0
1996-11-14,31.87,31.87,31.12,31.87,1154900,7.63248558312268,7.63248558312268,7.45286951197922,7.63248558312268,4822369.14818269,0.3,1.0
1996-11-15,32.25,32.37,32.0,32.25,441000,7.7234910591687,7.75222963055165,7.66361903545421,7.7234910591687,1841427.65118068,0.0,1.0
1996-11-18,32.5,32.5,32.12,32.37,235800,7.78336308288318,7.78336308288318,7.69235760683716,7.75222963055165,984600.091039466,0.0,1.0
1996-11-19,32.12,32.37,31.75,32.25,446500,7.69235760683716,7.75222963055165,7.60374701173973,7.7234910591687,1864393.30215913,0.0,1.0
1996-11-20,31.75,32.12,31.75,32.12,213100,7.60374701173973,7.69235760683716,7.60374701173973,7.69235760683716,889814.58609207,0.0,1.0
1996-11-21,31.5,31.87,31.37,31.87,271100,7.54387498802524,7.63248558312268,7.51274153569371,7.63248558312268,1131997.81459202,0.0,1.0
1996-11-22,31.12,31.5,31.12,31.5,200000,7.45286951197922,7.54387498802524,7.45286951197922,7.54387498802524,835114.581034322,0.0,1.0
1996-11-25,31.0,31.25,30.87,31.25,497900,7.42413094059627,7.48400296431075,7.39299748826474,7.48400296431075,2079017.74948494,0.0,1.0
1996-11-26,30.87,31.12,30.87,31.0,460900,7.39299748826474,7.45286951197922,7.39299748826474,7.42413094059627,1924521.55199359,0.0,1.0
1996-11-27,30.87,31.25,30.75,30.87,567100,7.39299748826474,7.48400296431075,7.36425891688178,7.39299748826474,2367967.39452282,0.0,1.0
1996-11-29,31.0,31.12,30.87,30.87,179200,7.42413094059627,7.45286951197922,7.39299748826474,7.39299748826474,748262.664606752,0.0,1.0
1996-12-02,30.87,31.12,30.87,31.0,245500,7.39299748826474,7.45286951197922,7.39299748826474,7.42413094059627,1025103.14821963,0.0,1.0
1996-12-03,31.12,31.5,31.0,31.12,508900,7.45286951197922,7.54387498802524,7.42413094059627,7.45286951197922,2124949.05144183,0.0,1.0
1996-12-04,31.12,31.5,31.0,31.25,479000,7.45286951197922,7.54387498802524,7.42413094059627,7.48400296431075,2000099.4215772,0.0,1.0
1996-12-05,31.37,31.5,31.0,31.12,539000,7.51274153569371,7.54387498802524,7.42413094059627,7.45286951197922,2250633.7958875,0.0,1.0
1996-12-06,30.75,31.12,30.75,31.12,422300,7.36425891688178,7.45286951197922,7.36425891688178,7.45286951197922,1763344.43785397,0.0,1.0
1996-12-09,30.87,31.0,30.75,30.87,346300,7.39299748826474,7.42413094059627,7.36425891688178,7.39299748826474,1446000.89706093,0.0,1.0
1996-12-10,30.87,31.12,30.87,30.87,517400,7.39299748826474,7.45286951197922,7.39299748826474,7.39299748826474,2160441.42113579,0.0,1.0
1996-12-11,30.5,30.75,30.25,30.5,284600,7.3043868931673,7.36425891688178,7.24451486945281,7.3043868931673,1188368.04881184,0.0,1.0
1996-12-12,30.5,30.87,30.37,30.37,669700,7.3043868931673,7.39299748826474,7.27325344083576,7.27325344083576,2796381.17459343,0.0,1.0
1996-12-13,30.37,30.5,30.37,30.5,310400,7.27325344083576,7.3043868931673,7.27325344083576,7.3043868931673,1296097.82976527,0.0,1.0
1996-12-16,30.12,30.5,30.0,30.25,236300,7.21338141712128,7.3043868931673,7.18464284573832,7.24451486945281,986687.877492051,0.0,1.0
1996-12-17,30.0,30.12,29.75,29.87,442900,7.18464284573832,7.21338141712128,7.12477082202384,7.15350939340679,1849361.23970051,0.0,1.0
1996-12-18,30.25,30.37,29.87,30.0,226600,7.24451486945281,7.27325344083576,7.15350939340679,7.18464284573832,946184.820311887,0.0,1.0
1996-12-19,31.12,31.12,30.37,30.5,196700,7.45286951197922,7.45286951197922,7.27325344083576,7.3043868931673,821335.190447256,0.0,1.0
1996-12-20,31.37,32.12,30.87,32.12,731700,7.51274153569371,7.69235760683716,7.39299748826474,7.69235760683716,3055266.69471407,0.0,1.0
1996-12-23,31.5,31.62,31.25,31.25,141800,7.54387498802524,7.57261355940819,7.48400296431075,7.48400296431075,592096.237953334,0.0,1.0
1996-12-24,31.62,31.62,31.12,31.12,89600,7.57261355940819,7.57261355940819,7.45286951197922,7.45286951197922,374131.332303377,0.0,1.0
1996-12-26,32.12,32.12,31.37,31.37,149700,7.69235760683716,7.69235760683716,7.51274153569371,7.51274153569371,625083.263904191,0.0,1.0
1996-12-27,32.12,32.25,32.0,32.25,79000,7.69235760683716,7.7234910591687,7.66361903545421,7.7234910591687,329870.259508557,0.0,1.0
1996-12-30,32.62,32.62,32.12,32.25,179900,7.81210165426614,7.81210165426614,7.69235760683716,7.7234910591687,751185.565640372,0.0,1.0
1996-12-31,32.75,33.12,32.62,33.0,209800,7.84323510659767,7.93184570169511,7.81210165426614,7.90310713031216,876035.195505004,0.0,1.0
1997-01-02,31.87,32.75,31.62,32.75,266600,7.63248558312268,7.84323510659767,7.57261355940819,7.84323510659767,1113207.73651875,0.0,1.0
1997-01-03,32.75,32.75,32.0,32.0,432100,7.84323510659767,7.84323510659767,7.66361903545421,7.66361903545421,1804265.05232465,0.0,1.0
1997-01-06,32.5,33.12,32.5,32.87,494400,7.78336308288318,7.93184570169511,7.78336308288318,7.87197367798062,2064403.24431685,0.0,1.0
1997-01-07,32.75,32.87,32.12,32.37,194300,7.84323510659767,7.87197367798062,7.69235760683716,7.75222963055165,811313.815474844,0.0,1.0
1997-01-08,31.87,32.87,31.5,32.87,387700,7.63248558312268,7.87197367798062,7.54387498802524,7.87197367798062,1618869.61533503,0.0,1.0
1997-01-09,31.87,32.0,31.5,31.87,172900,7.63248558312268,7.66361903545421,7.54387498802524,7.63248558312268,721956.555304171,0.0,1.0
1997-01-10,31.25,31.62,31.12,31.62,314900,7.48400296431075,7.57261355940819,7.45286951197922,7.57261355940819,1314887.90783854,0.0,1.0
1997-01-13,30.62,31.25,30.5,31.25,343900,7.33312546455025,7.48400296431075,7.3043868931673,7.48400296431075,1435979.52208852,0.0,1.0
1997-01-14,30.75,31.12,30.5,30.62,221000,7.36425891688178,7.45286951197922,7.3043868931673,7.33312546455025,922801.612042926,0.0,1.0
1997-01-15,30.0,30.75,29.87,30.62,445100,7.18464284573832,7.36425891688178,7.15350939340679,7.33312546455025,1858547.50009188,0.0,1.0
1997-01-16,30.62,30.75,29.75,30.12,639300,7.33312546455025,7.36425891688178,7.12477082202384,7.21338141712128,2669443.75827621,0.0,1.0
1997-01-17,31.37,31.5,30.62,30.62,264200,7.51274153569371,7.54387498802524,7.33312546455025,7.33312546455025,1103186.36154634,0.0,1.0
1997-01-20,30.87,31.5,30.87,31.25,157300,7.39299748826474,7.54387498802524,7.39299748826474,7.48400296431075,656817.617983494,0.0,1.0
1997-01-21,30.75,30.87,30.5,30.62,193800,7.36425891688178,7.39299748826474,7.3043868931673,7.33312546455025,809226.029022258,0.0,1.0
1997-01-22,30.5,30.75,30.25,30.5,346200,7.3043868931673,7.36425891688178,7.24451486945281,7.3043868931673,1445583.33977041,0.0,1.0
1997-01-23,31.0,31.5,30.5,30.62,300300,7.42413094059627,7.54387498802524,7.3043868931673,7.33312546455025,1253924.54342303,0.0,1.0
1997-01-24,30.75,31.12,30.62,30.62,268600,7.36425891688178,7.45286951197922,7.33312546455025,7.33312546455025,1121558.88232909,0.0,1.0
1997-01-27,30.5,31.12,30.5,30.75,227200,7.3043868931673,7.45286951197922,7.3043868931673,7.36425891688178,948690.164054989,0.0,1.0
1997-01-28,30.25,30.87,30.12,30.62,242200,7.24451486945281,7.39299748826474,7.21338141712128,7.33312546455025,1011323.75763256,0.0,1.0
1997-01-29,30.62,30.75,30.0,30.25,186300,7.33312546455025,7.36425891688178,7.18464284573832,7.24451486945281,777909.232233471,0.0,1.0
1997-01-30,30.5,30.87,30.37,30.87,165900,7.3043868931673,7.39299748826474,7.27325344083576,7.39299748826474,692727.54496797,0.0,1.0
1997-01-31,30.75,31.5,30.5,30.5,229600,7.36425891688178,7.54387498802524,7.3043868931673,7.3043868931673,958711.539027402,0.0,1.0
1997-02-03,30.5,30.75,30.37,30.62,228500,7.3043868931673,7.36425891688178,7.27325344083576,7.33312546455025,954118.408831712,0.0,1.0
1997-02-04,30.5,30.75,30.5,30.62,254100,7.3043868931673,7.36425891688178,7.3043868931673,7.33312546455025,1061013.07520411,0.0,1.0
1997-02-05,30.5,31.25,30.5,30.5,236000,7.3043868931673,7.48400296431075,7.3043868931673,7.3043868931673,985435.205620499,0.0,1.0
1997-02-06,31.12,31.25,30.5,30.62,467500,7.45286951197922,7.48400296431075,7.3043868931673,7.33312546455025,1952080.33316773,0.0,1.0
1997-02-07,31.5,32.0,31.12,31.5,335000,7.54387498802524,7.66361903545421,7.45286951197922,7.54387498802524,1398816.92323249,0.0,1.0
1997-02-10,31.5,31.62,31.37,31.62,176700,7.54387498802524,7.57261355940819,7.51274153569371,7.57261355940819,737823.732343824,0.0,1.0
1997-02-11,31.37,31.62,31.12,31.62,118400,7.51274153569371,7.57261355940819,7.45286951197922,7.57261355940819,494387.831972319,0.0,1.0
1997-02-12,31.62,31.62,31.12,31.37,340200,7.57261355940819,7.57261355940819,7.45286951197922,7.51274153569371,1420529.90233938,0.0,1.0
1997-02-13,31.25,31.62,31.12,31.62,263400,7.55584939276814,7.64531064957851,7.52441705929422,7.64531064957851,1089387.78052912,0.3,1.0
1997-02-14,31.37,31.75,31.25,31.25,149800,7.58486385443637,7.67674298305243,7.55584939276814,7.55584939276814,619553.111325978,0.0,1.0
1997-02-18,31.87,32.0,31.5,31.62,233200,7.70575744472066,7.73718977819457,7.61629618791028,7.64531064957851,964484.549807864,0.0,1.0
1997-02-19,32.37,32.87,32.0,32.0,402200,7.82665103500495,7.94754462528924,7.73718977819457,7.73718977819457,1663446.33761888,0.0,1.0
1997-02-20,32.12,32.5,32.12,32.37,497400,7.7662042398628,7.85808336847886,7.7662042398628,7.82665103500495,2057181.02519053,0.0,1.0
1997-02-21,32.12,32.25,32.0,32.25,187200,7.7662042398628,7.79763657333672,7.73718977819457,7.79763657333672,774234.595729126,0.0,1.0
1997-02-24,31.62,32.12,31.62,32.12,84100,7.64531064957851,7.7662042398628,7.64531064957851,7.7662042398628,347826.546478737,0.0,1.0
1997-02-25,32.0,32.0,31.5,31.87,167400,7.73718977819457,7.73718977819457,7.61629618791028,7.70575744472066,692344.39810393,0.0,1.0
1997-02-26,32.12,32.12,31.37,32.0,309000,7.7662042398628,7.7662042398628,7.58486385443637,7.73718977819457,1277983.38718109,0.0,1.0
1997-02-27,32.25,32.25,31.87,32.0,337800,7.79763657333672,7.79763657333672,7.70575744472066,7.73718977819457,1397096.40190865,0.0,1.0
1997-02-28,31.62,32.25,31.62,32.12,128900,7.64531064957851,7.79763657333672,7.64531064957851,7.7662042398628,533113.45827716,0.0,1.0
1997-03-03,31.87,32.12,31.75,31.75,245500,7.70575744472066,7.7662042398628,7.67674298305243,7.67674298305243,1015355.73318109,0.0,1.0
1997-03-04,31.75,32.12,31.75,31.87,99300,7.67674298305243,7.7662042398628,7.67674298305243,7.70575744472066,410691.748696059,0.0,1.0
1997-03-05,31.75,32.12,31.75,31.87,204100,7.67674298305243,7.7662042398628,7.67674298305243,7.70575744472066,844130.774510227,0.0,1.0
1997-03-06,31.75,32.0,31.62,31.87,263100,7.67674298305243,7.73718977819457,7.64531064957851,7.70575744472066,1088147.01995904,0.0,1.0
1997-03-07,32.5,32.5,31.87,31.87,229700,7.85808336847886,7.85808336847886,7.70575744472066,7.70575744472066,950009.009823613,0.0,1.0
1997-03-10,32.62,32.87,32.5,32.62,283100,7.88709783014709,7.94754462528924,7.85808336847886,7.88709783014709,1170864.39129763,0.0,1.0
1997-03-11,33.12,33.25,32.62,32.87,400100,8.00799142043138,8.0394237539053,7.88709783014709,7.94754462528924,1654761.01362833,0.0,1.0
1997-03-12,32.75,33.12,32.5,33.0,262600,7.91853016362101,8.00799142043138,7.85808336847886,7.97897695876315,1086079.08567558,0.0,1.0
1997-03-13,32.37,32.62,32.25,32.5,87500,7.82665103500495,7.88709783014709,7.79763657333672,7.85808336847886,361888.499606295,0.0,1.0
1997-03-14,32.5,32.62,32.12,32.12,135200,7.85808336847886,7.88709783014709,7.7662042398628,7.7662042398628,559169.430248813,0.0,1.0
1997-03-17,33.37,33.62,32.37,32.5,136900,8.06843821557353,8.12888501071567,7.82665103500495,7.85808336847886,566200.406812592,0.0,1.0
1997-03-18,32.75,33.5,32.5,33.5,139400,7.91853016362101,8.09987054904744,7.85808336847886,8.09987054904744,576540.078229915,0.0,1.0
1997-03-19,32.0,32.75,31.75,32.75,195600,7.73718977819457,7.91853016362101,7.67674298305243,7.91853016362101,808975.89169133,0.0,1.0
1997-03-20,32.12,32.25,31.5,32.0,231700,7.7662042398628,7.79763657333672,7.61629618791028,7.73718977819457,958280.746957471,0.0,1.0
1997-03-21,32.25,32.5,32.12,32.37,259200,7.79763657333672,7.85808336847886,7.7662042398628,7.82665103500495,1072017.13254802,0.0,1.0
1997-03-24,32.25,32.62,32.12,32.37,132500,7.79763657333672,7.88709783014709,7.7662042398628,7.82665103500495,548002.585118104,0.0,1.0
1997-03-25,32.62,33.0,32.25,32.37,262600,7.88709783014709,7.97897695876315,7.79763657333672,7.82665103500495,1086079.08567558,0.0,1.0
1997-03-26,32.62,33.12,32.62,32.75,186100,7.88709783014709,8.00799142043138,7.88709783014709,7.91853016362101,769685.140305504,0.0,1.0
1997-03-27,32.75,33.0,32.5,32.62,268600,7.91853016362101,7.97897695876315,7.85808336847886,7.88709783014709,1110894.29707715,0.0,1.0
1997-03-31,32.25,33.0,32.25,32.87,213200,7.79763657333672,7.97897695876315,7.79763657333672,7.94754462528924,881767.178469282,0.0,1.0
1997-04-01,32.62,32.62,31.75,32.25,203800,7.88709783014709,7.88709783014709,7.67674298305243,7.79763657333672,842890.013940149,0.0,1.0
1997-04-02,32.75,32.87,32.37,32.37,222500,7.91853016362101,7.94754462528924,7.82665103500495,7.82665103500495,920230.756141723,0.0,1.0
1997-04-03,32.5,32.75,32.12,32.62,149400,7.85808336847886,7.91853016362101,7.7662042398628,7.88709783014709,617898.763899207,0.0,1.0
1997-04-04,32.0,32.37,31.75,32.37,153200,7.73718977819457,7.82665103500495,7.67674298305243,7.82665103500495,633615.064453537,0.0,1.0
1997-04-07,31.87,32.25,31.75,32.25,127200,7.70575744472066,7.79763657333672,7.67674298305243,7.79763657333672,526082.48171338,0.0,1.0
1997-04-08,31.75,31.87,31.44,31.75,193900,7.67674298305243,7.70575744472066,7.60178895707617,7.67674298305243,801944.91512755,0.0,1.0
1997-04-09,31.75,32.12,31.62,31.87,85600,7.67674298305243,7.7662042398628,7.64531064957851,7.70575744472066,354030.34932913,0.0,1.0
1997-04-10,31.75,32.0,31.62,31.62,59700,7.67674298305243,7.73718977819457,7.64531064957851,7.64531064957851,246911.353445667,0.0,1.0
1997-04-11,31.25,31.5,31.12,31.5,129800,7.55584939276814,7.61629618791028,7.52441705929422,7.61629618791028,536835.739987396,0.0,1.0
1997-04-14,30.87,31.25,30.62,31.25,185100,7.46397026415208,7.55584939276814,7.40352346900993,7.55584939276814,765549.271738574,0.0,1.0
1997-04-15,31.12,31.25,30.75,31.0,99900,7.52441705929422,7.55584939276814,7.43495580248385,7.49540259762599,413173.269836216,0.0,1.0
1997-04-16,31.12,31.25,30.87,31.0,280800,7.52441705929422,7.55584939276814,7.46397026415208,7.49540259762599,1161351.89359369,0.0,1.0
1997-04-17,31.25,31.5,30.87,31.25,125500,7.55584939276814,7.61629618791028,7.46397026415208,7.55584939276814,519051.505149601,0.0,1.0
1997-04-18,31.37,31.5,31.12,31.25,327300,7.58486385443637,7.61629618791028,7.52441705929422,7.55584939276814,1353669.78195589,0.0,1.0
1997-04-21,31.75,32.12,31.5,31.5,157400,7.67674298305243,7.7662042398628,7.61629618791028,7.61629618791028,650985.712434639,0.0,1.0
1997-04-22,31.75,31.87,31.62,31.75,133900,7.67674298305243,7.70575744472066,7.64531064957851,7.67674298305243,553792.801111805,0.0,1.0
1997-04-23,31.0,31.62,30.75,31.5,120900,7.49540259762599,7.64531064957851,7.43495580248385,7.61629618791028,500026.509741727,0.0,1.0
1997-04-24,30.62,31.0,30.37,31.0,111300,7.40352346900993,7.49540259762599,7.34307667386779,7.49540259762599,460322.171499208,0.0,1.0
1997-04-25,30.12,30.62,30.0,30.62,595900,7.28262987872564,7.40352346900993,7.25361541705741,7.40352346900993,2464564.07903305,0.0,1.0
1997-04-28,30.87,30.87,29.75,30.12,328500,7.46397026415208,7.46397026415208,7.19316862191527,7.28262987872564,1358632.82423621,0.0,1.0
1997-04-29,30.62,31.0,30.25,31.0,115400,7.40352346900993,7.49540259762599,7.31406221219956,7.49540259762599,477279.232623617,0.0,1.0
1997-04-30,30.5,31.0,30.5,30.62,138000,7.3745090073417,7.49540259762599,7.3745090073417,7.40352346900993,570749.862236215,0.0,1.0
1997-05-01,30.87,31.25,30.5,30.62,118300,7.46397026415208,7.55584939276814,7.3745090073417,7.40352346900993,489273.251467711,0.0,1.0
1997-05-02,31.12,31.37,30.75,31.25,197200,7.52441705929422,7.58486385443637,7.43495580248385,7.55584939276814,815593.281398417,0.0,1.0
1997-05-05,32.37,32.37,31.0,31.12,138700,7.82665103500495,7.82665103500495,7.49540259762599,7.52441705929422,573644.970233065,0.0,1.0
1997-05-06,32.25,32.37,31.75,32.25,261000,7.79763657333672,7.82665103500495,7.67674298305243,7.79763657333672,1079461.69596849,0.0,1.0
1997-05-07,31.62,32.37,31.5,32.25,267100,7.64531064957851,7.82665103500495,7.61629618791028,7.79763657333672,1104690.49422676,0.0,1.0
1997-05-08,32.12,32.75,31.25,31.37,232700,7.7662042398628,7.91853016362101,7.55584939276814,7.58486385443637,962416.6155244,0.0,1.0
1997-05-09,32.25,32.5,31.87,32.25,182700,7.79763657333672,7.85808336847886,7.70575744472066,7.79763657333672,755623.187177945,0.0,1.0
1997-05-12,32.75,33.0,32.25,32.37,247000,7.91853016362101,7.97897695876315,7.79763657333672,7.82665103500495,1021559.53603149,0.0,1.0
1997-05-13,32.62,32.87,32.5,32.62,146900,7.88709783014709,7.94754462528924,7.85808336847886,7.88709783014709,607559.092481884,0.0,1.0
1997-05-14,32.37,33.0,32.37,32.75,136900,7.82665103500495,7.97897695876315,7.82665103500495,7.91853016362101,566200.406812592,0.0,1.0
1997-05-15,32.5,32.62,32.12,32.12,67000,7.93061952264944,7.95990181011768,7.837892279,7.837892279,274568.713551466,0.3,1.0
1997-05-16,32.12,32.62,31.87,32.5,112900,7.837892279,7.95990181011768,7.77688751344116,7.93061952264944,462668.772536724,0.0,1.0
1997-05-19,32.0,32.12,31.5,31.62,125900,7.80860999153175,7.837892279,7.68660046041407,7.71588274788231,515943.299046711,0.0,1.0
1997-05-20,32.5,32.5,31.56,31.87,179100,7.93061952264944,7.93061952264944,7.70124160414819,7.77688751344116,733959.053687576,0.0,1.0
1997-05-21,32.25,32.75,32.25,32.62,101400,7.8696147570906,7.99162428820828,7.8696147570906,7.95990181011768,415541.306777891,0.0,1.0
1997-05-22,32.25,32.5,32.12,32.37,91600,7.8696147570906,7.93061952264944,7.837892279,7.89889704455884,375380.509870363,0.0,1.0
1997-05-23,32.25,32.5,32.0,32.25,67600,7.8696147570906,7.93061952264944,7.80860999153175,7.8696147570906,277027.537851927,0.0,1.0
1997-05-27,32.62,32.62,32.12,32.25,121700,7.95990181011768,7.95990181011768,7.837892279,7.8696147570906,498731.528943484,0.0,1.0
1997-05-28,32.12,32.62,32.0,32.62,149700,7.837892279,7.95990181011768,7.80860999153175,7.95990181011768,613476.662964992,0.0,1.0
1997-05-29,32.25,32.25,32.0,32.25,85900,7.8696147570906,7.8696147570906,7.80860999153175,7.8696147570906,352021.679015984,0.0,1.0
1997-05-30,32.5,32.5,31.75,31.87,117000,7.93061952264944,7.93061952264944,7.74760522597291,7.77688751344116,479470.738589874,0.0,1.0
1997-06-02,32.0,32.5,31.75,32.5,130800,7.80860999153175,7.93061952264944,7.74760522597291,7.93061952264944,536023.697500475,0.0,1.0
1997-06-03,31.5,31.87,31.5,31.87,116300,7.68660046041407,7.77688751344116,7.68660046041407,7.77688751344116,476602.110239336,0.0,1.0
1997-06-04,31.37,31.5,31.12,31.37,109600,7.65487798232347,7.68660046041407,7.59387321676463,7.65487798232347,449145.23888419,0.0,1.0
1997-06-05,31.12,31.5,31.12,31.5,47100,7.59387321676463,7.68660046041407,7.59387321676463,7.68660046041407,193017.70758618,0.0,1.0
1997-06-06,31.87,31.87,31.12,31.25,221800,7.77688751344116,7.77688751344116,7.59387321676463,7.62559569485523,908945.383070376,0.0,1.0
1997-06-09,32.12,32.12,31.75,31.75,89100,7.837892279,7.837892279,7.74760522597291,7.74760522597291,365135.408618442,0.0,1.0
1997-06-10,32.25,32.37,32.0,32.25,133000,7.8696147570906,7.89889704455884,7.80860999153175,7.8696147570906,545039.386602164,0.0,1.0
1997-06-11,32.5,32.62,32.25,32.25,136200,7.93061952264944,7.95990181011768,7.8696147570906,7.8696147570906,558153.116204622,0.0,1.0
1997-06-12,33.0,33.12,32.62,32.87,226600,8.05262905376712,8.08191134123537,7.95990181011768,8.02090657567652,928615.977474064,0.0,1.0
1997-06-13,33.0,33.0,32.75,33.0,159700,8.05262905376712,8.05262905376712,7.99162428820828,8.05262905376712,654457.067972674,0.0,1.0
1997-06-16,33.5,33.5,32.87,33.0,257100,8.17463858488481,8.17463858488481,8.02090657567652,8.05262905376712,1053606.21274749,0.0,1.0
1997-06-17,33.37,33.62,33.0,33.5,111000,8.14291610679421,8.20392087235305,8.05262905376712,8.17463858488481,454882.495585265,0.0,1.0
1997-06-18,33.0,33.25,32.75,33.12,143000,8.05262905376712,8.11363381932596,7.99162428820828,8.08191134123537,586019.791609846,0.0,1.0
1997-06-19,33.12,33.12,33.0,33.12,190400,8.08191134123537,8.08191134123537,8.05262905376712,8.08191134123537,780266.911346256,0.0,1.0
1997-06-20,33.5,33.87,33.37,33.87,445400,8.17463858488481,8.26492563791189,8.14291610679421,8.26492563791189,1825267.23904213,0.0,1.0
1997-06-23,33.5,33.62,33.25,33.37,230700,8.17463858488481,8.20392087235305,8.11363381932596,8.14291610679421,945417.943527213,0.0,1.0
1997-06-24,34.19,34.25,33.37,33.5,257700,8.34301173782721,8.35765288156133,8.14291610679421,8.17463858488481,1056065.03704795,0.0,1.0
1997-06-25,34.25,34.56,33.87,34.19,250600,8.35765288156133,8.43329879085429,8.26492563791189,8.34301173782721,1026968.9494925,0.0,1.0
1997-06-26,33.69,34.25,33.62,34.25,128000,8.22100220670952,8.35765288156133,8.20392087235305,8.35765288156133,524549.184098324,0.0,1.0
1997-06-27,33.87,34.12,33.56,33.62,208200,8.26492563791189,8.32593040347073,8.18927972861893,8.20392087235305,853212.03225993,0.0,1.0
1997-06-30,34.12,34.5,33.62,33.87,197200,8.32593040347073,8.41865764712017,8.20392087235305,8.26492563791189,808133.58675148,0.0,1.0
1997-07-01,34.81,35.0,34.0,34.25,299100,8.49430355641314,8.54066717823786,8.29664811600249,8.35765288156133,1225723.91377975,0.0,1.0
1997-07-02,35.12,35.5,34.75,34.87,209200,8.5699494657061,8.66267670935554,8.47966241267901,8.50894470014726,857310.072760698,0.0,1.0
1997-07-03,35.56,35.56,35.25,35.37,102500,8.67731785308966,8.67731785308966,8.6016719437967,8.63095423126494,420049.151328736,0.0,1.0
1997-07-07,35.0,35.56,34.75,35.5,233100,8.54066717823786,8.67731785308966,8.47966241267901,8.66267670935554,955253.240729056,0.0,1.0
1997-07-08,35.62,35.87,35.0,35.12,387600,8.69195899682378,8.75296376238262,8.54066717823786,8.5699494657061,1588400.49809774,0.0,1.0
1997-07-09,35.12,35.87,35.0,35.75,277100,8.5699494657061,8.75296376238262,8.54066717823786,8.72368147491438,1135567.02276286,0.0,1.0
1997-07-10,35.12,35.25,34.81,35.12,150000,8.5699494657061,8.6016719437967,8.49430355641314,8.5699494657061,614706.075115223,0.0,1.0
1997-07-11,35.0,35.5,34.87,35.25,214100,8.54066717823786,8.66267670935554,8.50894470014726,8.6016719437967,877390.471214461,0.0,1.0
1997-07-14,35.19,35.31,34.81,35.06,158400,8.58703080006257,8.61631308753082,8.49430355641314,8.55530832197198,649129.615321676,0.0,1.0
1997-07-15,34.87,35.19,34.62,35.19,322000,8.50894470014726,8.58703080006257,8.44793993458842,8.58703080006257,1319569.04124735,0.0,1.0
1997-07-16,35.37,35.37,34.75,34.94,132000,8.63095423126494,8.63095423126494,8.47966241267901,8.52602603450373,540941.346101396,0.0,1.0
1997-07-17,35.12,35.25,34.62,35.25,208500,8.5699494657061,8.6016719437967,8.44793993458842,8.6016719437967,854441.44441016,0.0,1.0
1997-07-18,34.37,34.87,34.19,34.87,213300,8.38693516902957,8.50894470014726,8.34301173782721,8.50894470014726,874112.038813848,0.0,1.0
1997-07-21,33.94,34.19,33.56,33.87,282400,8.28200697226837,8.34301173782721,8.18927972861893,8.26492563791189,1157286.63741693,0.0,1.0
1997-07-22,34.56,34.56,33.75,33.87,438300,8.43329879085429,8.43329879085429,8.23564335044365,8.26492563791189,1796171.15148668,0.0,1.0
1997-07-23,34.0,34.87,34.0,34.75,211800,8.29664811600249,8.50894470014726,8.29664811600249,8.47966241267901,867964.978062695,0.0,1.0
1997-07-24,34.31,34.37,33.44,34.0,288000,8.37229402529545,8.38693516902957,8.15999744115068,8.29664811600249,1180235.66422123,0.0,1.0
1997-07-25,34.31,34.44,34.19,34.25,108800,8.37229402529545,8.40401650338605,8.34301173782721,8.35765288156133,445866.806483575,0.0,1.0
1997-07-28,34.06,34.62,33.94,34.44,201700,8.31128925973661,8.44793993458842,8.28200697226837,8.40401650338605,826574.769004937,0.0,1.0
1997-07-29,34.12,34.25,34.0,34.12,135500,8.32593040347073,8.35765288156133,8.29664811600249,8.32593040347073,555284.487854085,0.0,1.0
1997-07-30,33.81,34.44,33.75,34.12,247900,8.25028449417777,8.40401650338605,8.23564335044365,8.32593040347073,1015904.24014043,0.0,1.0
1997-07-31,33.31,33.75,33.25,33.69,312000,8.12827496306009,8.23564335044365,8.11363381932596,8.22100220670952,1278588.63623966,0.0,1.0
1997-08-01,33.0,33.12,32.5,33.06,427800,8.05262905376712,8.08191134123537,7.93061952264944,8.06727019750124,1753141.72622862,0.0,1.0
1997-08-04,33.75,33.81,32.62,33.0,229000,8.23564335044365,8.25028449417777,7.95990181011768,8.05262905376712,938451.274675907,0.0,1.0
1997-08-05,33.0,33.5,32.87,33.5,194600,8.05262905376712,8.17463858488481,8.02090657567652,8.17463858488481,797478.681449483,0.0,1.0
1997-08-06,33.62,33.62,32.87,32.94,145000,8.20392087235305,8.20392087235305,8.02090657567652,8.037987910033,594215.872611382,0.0,1.0
1997-08-07,33.81,33.87,33.44,33.56,181700,8.25028449417777,8.26492563791189,8.15999744115068,8.18927972861893,744613.958989574,0.0,1.0
1997-08-08,33.75,33.81,33.37,33.75,437100,8.23564335044365,8.25028449417777,8.14291610679421,8.23564335044365,1791253.50288576,0.0,1.0
1997-08-11,34.31,34.31,33.62,33.75,147700,8.37229402529545,8.37229402529545,8.20392087235305,8.23564335044365,605280.581963457,0.0,1.0
1997-08-12,34.06,34.81,34.0,34.5,213800,8.31128925973661,8.49430355641314,8.29664811600249,8.41865764712017,876161.059064232,0.0,1.0
1997-08-13,34.37,34.62,34.06,34.19,270700,8.38693516902957,8.44793993458842,8.31128925973661,8.34301173782721,1109339.56355794,0.0,1.0
1997-08-14,33.06,34.0,33.0,33.94,315300,8.14047591617185,8.37193530398799,8.12570191269423,8.35716130051036,1280492.45613418,0.3,1.0
1997-08-15,32.87,33.31,32.81,33.31,301500,8.09369157182604,8.20203426399529,8.07891756834841,8.20203426399529,1224448.06699795,0.0,1.0
1997-08-18,33.25,33.25,32.44,32.87,233700,8.18726026051767,8.18726026051767,7.98781121356972,8.09369157182604,949099.546459108,0.0,1.0
1997-08-19,33.37,33.44,33.12,33.31,215500,8.21680826747292,8.23404460486348,8.15524991964948,8.20203426399529,875185.931801189,0.0,1.0
1997-08-20,33.31,33.56,33.25,33.5,143900,8.20203426399529,8.26359261181874,8.18726026051767,8.24881860834111,584404.898311792,0.0,1.0
1997-08-21,33.0,33.31,32.94,33.25,214800,8.12570191269423,8.20203426399529,8.1109279092166,8.18726026051767,872343.100468192,0.0,1.0
1997-08-22,33.06,33.06,32.62,32.75,301600,8.14047591617185,8.14047591617185,8.03213322400259,8.06414356487078,1224854.18575981,0.0,1.0
1997-08-25,33.12,33.5,32.94,33.06,402500,8.15524991964948,8.24881860834111,8.1109279092166,8.14047591617185,1634628.01647322,0.0,1.0
1997-08-26,32.94,33.12,32.81,33.0,233600,8.1109279092166,8.15524991964948,8.07891756834841,8.12570191269423,948693.427697252,0.0,1.0
1997-08-27,33.19,33.25,32.94,32.94,472600,8.17248625704004,8.18726026051767,8.1109279092166,8.1109279092166,1919317.26853477,0.0,1.0
1997-08-28,33.0,33.25,32.87,33.12,244900,8.12570191269423,8.18726026051767,8.09369157182604,8.15524991964948,994584.847787058,0.0,1.0
1997-08-29,32.94,33.0,32.75,33.0,135800,8.1109279092166,8.12570191269423,8.06414356487078,8.12570191269423,551509.278601399,0.0,1.0
1997-09-02,33.12,33.31,32.31,32.94,208700,8.15524991964948,8.20203426399529,7.95580087270153,8.1109279092166,847569.855994933,0.0,1.0
1997-09-03,33.12,33.44,33.12,33.25,182900,8.15524991964948,8.23404460486348,8.15524991964948,8.18726026051767,742791.215435905,0.0,1.0
1997-09-04,33.19,33.25,33.0,33.19,240900,8.17248625704004,8.18726026051767,8.12570191269423,8.17248625704004,978340.097312791,0.0,1.0
1997-09-05,33.12,33.19,32.87,33.0,134400,8.15524991964948,8.17248625704004,8.09369157182604,8.12570191269423,545823.615935405,0.0,1.0
1997-09-08,32.94,33.12,32.69,33.12,100300,8.1109279092166,8.15524991964948,8.04936956139316,8.15524991964948,407337.11814227,0.0,1.0
1997-09-09,33.0,33.19,32.69,32.87,225200,8.12570191269423,8.17248625704004,8.04936956139316,8.09369157182604,914579.451701288,0.0,1.0
1997-09-10,32.75,33.0,32.72,33.0,329000,8.06414356487078,8.12570191269423,8.05675656313197,8.12570191269423,1336130.72650854,0.0,1.0
1997-09-11,32.62,32.81,32.56,32.75,300300,8.03213322400259,8.07891756834841,8.01735922052497,8.06414356487078,1219574.64185567,0.0,1.0
1997-09-12,32.81,32.87,32.31,32.56,272100,8.07891756834841,8.09369157182604,7.95580087270153,8.01735922052497,1105049.15101208,0.0,1.0
1997-09-15,32.87,32.94,32.62,32.81,234200,8.09369157182604,8.1109279092166,8.03213322400259,8.07891756834841,951130.140268391,0.0,1.0
1997-09-16,33.5,33.62,33.0,33.0,259000,8.24881860834111,8.27836661529636,8.12570191269423,8.12570191269423,1051847.59320885,0.0,1.0
1997-09-17,33.94,33.94,33.44,33.44,345300,8.35716130051036,8.35716130051036,8.23404460486348,8.23404460486348,1402328.08469119,0.0,1.0
1997-09-18,33.94,34.0,33.81,33.81,286800,8.35716130051036,8.37193530398799,8.32515095964218,8.32515095964218,1164748.60900502,0.0,1.0
1997-09-19,33.87,34.06,33.81,33.87,271900,8.3399249631198,8.38670930746562,8.32515095964218,8.3399249631198,1104236.91348837,0.0,1.0
1997-09-22,33.87,34.19,33.69,33.81,90600,8.3399249631198,8.41871964833381,8.29560295268692,8.32515095964218,367943.59824217,0.0,1.0
1997-09-23,33.12,33.75,32.87,33.75,338900,8.15524991964948,8.31037695616455,8.09369157182604,8.31037695616455,1376336.48393236,0.0,1.0
1997-09-24,33.0,33.31,32.81,33.12,150400,8.12570191269423,8.20203426399529,8.07891756834841,8.15524991964948,610802.617832477,0.0,1.0
1997-09-25,33.37,33.94,32.81,32.87,265500,8.21680826747292,8.35716130051036,8.07891756834841,8.09369157182604,1078245.31272954,0.0,1.0
1997-09-26,33.75,33.94,33.25,33.37,160400,8.31037695616455,8.35716130051036,8.18726026051767,8.21680826747292,651414.494018147,0.0,1.0
1997-09-29,33.37,33.81,33.12,33.62,68200,8.21680826747292,8.32515095964218,8.15524991964948,8.27836661529636,276972.995586269,0.0,1.0
1997-09-30,33.56,33.56,33.12,33.37,186100,8.26359261181874,8.26359261181874,8.15524991964948,8.21680826747292,755787.015815319,0.0,1.0
1997-10-01,34.06,34.25,33.5,33.5,267000,8.38670930746562,8.43349365181143,8.24881860834111,8.24881860834111,1084337.09415739,0.0,1.0
1997-10-02,33.94,34.37,33.75,34.31,229800,8.35716130051036,8.46304165876668,8.31037695616455,8.44826765528906,933260.914746698,0.0,1.0
1997-10-03,34.06,34.31,33.62,34.19,140900,8.38670930746562,8.44826765528906,8.27836661529636,8.41871964833381,572221.33545609,0.0,1.0
1997-10-06,34.12,34.37,33.75,34.19,283000,8.40148331094324,8.46304165876668,8.31037695616455,8.41871964833381,1149316.09605446,0.0,1.0
1997-10-07,34.37,34.75,34.12,34.25,258700,8.46304165876668,8.55661034745831,8.40148331094324,8.43349365181143,1050629.23692328,0.0,1.0
1997-10-08,33.94,34.5,33.75,34.5,176100,8.35716130051036,8.49505199963487,8.31037695616455,8.49505199963487,715175.13962965,0.0,1.0
1997-10-09,33.87,34.0,33.62,33.75,79900,8.3399249631198,8.37193530398799,8.27836661529636,8.31037695616455,324488.890723503,0.0,1.0
1997-10-10,33.69,33.81,33.5,33.69,111600,8.29560295268692,8.32515095964218,8.24881860834111,8.29560295268692,453228.538232078,0.0,1.0
1997-10-13,33.81,33.87,33.62,33.75,49900,8.32515095964218,8.3399249631198,8.27836661529636,8.31037695616455,202653.262166493,0.0,1.0
1997-10-14,33.62,33.94,33.5,33.81,252400,8.27836661529636,8.35716130051036,8.24881860834111,8.32515095964218,1025043.75492631,0.0,1.0
1997-10-15,33.81,34.06,33.37,33.37,87000,8.32515095964218,8.38670930746562,8.21680826747292,8.21680826747292,353323.322815329,0.0,1.0
1997-10-16,33.56,34.25,33.56,34.0,164800,8.26359261181874,8.43349365181143,8.26359261181874,8.37193530398799,669283.719539842,0.0,1.0
1997-10-17,33.37,33.81,33.0,33.62,148300,8.21680826747292,8.32515095964218,8.12570191269423,8.27836661529636,602274.123833486,0.0,1.0
1997-10-20,34.44,34.62,33.5,33.56,144400,8.48027799615725,8.52460000659012,8.24881860834111,8.26359261181874,586435.492121075,0.0,1.0
1997-10-21,33.62,34.31,33.5,34.31,431600,8.27836661529636,8.44826765528906,8.24881860834111,8.44826765528906,1752808.57617352,0.0,1.0
1997-10-22,33.62,33.69,33.5,33.69,254700,8.27836661529636,8.29560295268692,8.24881860834111,8.29560295268692,1034384.48644902,0.0,1.0
1997-10-23,32.94,33.5,32.87,33.44,242000,8.1109279092166,8.24881860834111,8.09369157182604,8.23404460486348,982807.403693215,0.0,1.0
1997-10-24,32.94,33.31,32.94,33.19,84600,8.1109279092166,8.20203426399529,8.1109279092166,8.17248625704004,343576.472530768,0.0,1.0
1997-10-27,32.44,33.0,32.31,33.0,167600,7.98781121356972,8.12570191269423,7.95580087270153,8.12570191269423,680655.044871829,0.0,1.0
1997-10-28,34.69,34.87,31.25,32.44,375400,8.54183634398069,8.58615835441356,7.69479347793014,7.98781121356972,1524569.83201005,0.0,1.0
1997-10-29,33.0,34.44,32.5,34.44,349500,8.12570191269423,8.48027799615725,8.00258521704734,8.48027799615725,1419385.07268917,0.0,1.0
1997-10-30,32.69,33.0,32.25,32.75,191800,8.04936956139316,8.12570191269423,7.9410268692239,8.06414356487078,778935.785241151,0.0,1.0
1997-10-31,32.75,33.0,32.56,32.62,531800,8.06414356487078,8.12570191269423,8.01735922052497,8.03213322400259,2159739.57555393,0.0,1.0
1997-11-03,32.62,33.0,32.44,32.75,276900,8.03213322400259,8.12570191269423,7.98781121356972,8.06414356487078,1124542.8515812,0.0,1.0
1997-11-04,32.94,33.12,32.5,32.87,411500,8.1109279092166,8.15524991964948,8.00258521704734,8.09369157182604,1671178.70504032,0.0,1.0
1997-11-05,33.25,33.5,32.81,32.94,268700,8.18726026051767,8.24881860834111,8.07891756834841,8.1109279092166,1091241.11310895,0.0,1.0
1997-11-06,33.12,33.44,32.75,33.06,177300,8.15524991964948,8.23404460486348,8.06414356487078,8.14047591617185,720048.564771929,0.0,1.0
1997-11-07,33.19,33.25,32.56,32.75,134700,8.17248625704004,8.18726026051767,8.01735922052497,8.06414356487078,547041.972220975,0.0,1.0
1997-11-10,33.75,34.0,33.19,33.37,184700,8.31037695616455,8.37193530398799,8.17248625704004,8.21680826747292,750101.353149325,0.0,1.0
1997-11-11,33.75,33.87,33.5,33.81,92000,8.31037695616455,8.3399249631198,8.24881860834111,8.32515095964218,373629.260908164,0.0,1.0
1997-11-12,33.62,34.37,33.37,33.5,193400,8.27836661529636,8.46304165876668,8.21680826747292,8.24881860834111,785433.685430858,0.0,1.0
1997-11-13,34.0,34.25,33.62,33.62,143900,8.44580532137612,8.50790683109212,8.3514110266078,8.3514110266078,579293.485207024,0.3,1.0
1997-11-14,34.12,34.25,33.56,34.0,162300,8.4756140460398,8.50790683109212,8.33650666427596,8.44580532137612,653365.758506602,0.0,1.0
1997-11-17,34.75,34.87,34.25,34.37,245900,8.63210985052412,8.6619185751878,8.50790683109212,8.5377155557558,989911.521976422,0.0,1.0
1997-11-18,34.87,35.25,34.69,34.75,469400,8.6619185751878,8.75631286995612,8.61720548819228,8.63210985052412,1889648.10254466,0.0,1.0
1997-11-19,35.12,35.31,35.0,35.06,132900,8.7240200849038,8.77121723228796,8.69421136024012,8.70911572257196,535011.147908363,0.0,1.0
1997-11-20,35.44,35.69,34.94,34.94,172200,8.80351001734028,8.86561152705628,8.67930699790828,8.67930699790828,693219.862075396,0.0,1.0
1997-11-21,34.94,35.31,34.75,35.25,315900,8.67930699790828,8.77121723228796,8.63210985052412,8.75631286995612,1271708.21387699,0.0,1.0
1997-11-24,34.5,34.69,34.37,34.69,331000,8.57000834080812,8.61720548819228,8.5377155557558,8.61720548819228,1332495.78598697,0.0,1.0
1997-11-25,34.25,34.75,34.12,34.56,877000,8.50790683109212,8.63210985052412,8.4756140460398,8.58491270313996,3530509.9828114,0.0,1.0
1997-11-26,34.87,35.12,34.31,34.31,422700,8.6619185751878,8.7240200849038,8.52281119342396,8.52281119342396,1701649.45237671,0.0,1.0
1997-11-28,35.31,35.37,34.75,34.87,144500,8.77121723228796,8.7861215946198,8.63210985052412,8.6619185751878,581708.885423315,0.0,1.0
1997-12-01,35.5,35.69,34.75,35.06,203100,8.81841437967213,8.86561152705628,8.63210985052412,8.70911572257196,817612.97321436,0.0,1.0
1997-12-02,36.0,36.0,35.25,35.37,221100,8.94261739910413,8.94261739910413,8.75631286995612,8.7861215946198,890074.979703078,0.0,1.0
1997-12-03,35.62,36.0,35.44,36.0,159700,8.8482231043358,8.94261739910413,8.80351001734028,8.94261739910413,642899.024236009,0.0,1.0
1997-12-04,35.94,35.94,35.37,35.5,179300,8.92771303677229,8.92771303677229,8.7861215946198,8.81841437967213,721802.097968168,0.0,1.0
1997-12-05,36.87,37.0,35.69,35.75,391400,9.15873065291581,9.19102343796813,8.86561152705628,8.88051588938813,1575646.07442689,0.0,1.0
1997-12-08,36.37,36.87,36.25,36.69,191200,9.03452763348381,9.15873065291581,9.00471890882013,9.11401756592029,769707.535591264,0.0,1.0
1997-12-09,36.75,36.87,36.31,36.37,204600,9.12892192825213,9.15873065291581,9.01962327115197,9.03452763348381,823651.473755087,0.0,1.0
1997-12-10,36.62,36.87,36.31,36.87,125000,9.09662914319981,9.15873065291581,9.01962327115197,9.15873065291581,503208.37839387,0.0,1.0
1997-12-11,36.19,36.62,35.94,36.56,143800,8.98981454648829,9.09662914319981,8.92771303677229,9.08172478086797,578890.918504308,0.0,1.0
1997-12-12,36.44,36.5,36.0,36.31,154000,9.05191605620429,9.06682041853613,8.94261739910413,9.01962327115197,619952.722181248,0.0,1.0
1997-12-15,36.19,36.5,35.94,36.37,142700,8.98981454648829,9.06682041853613,8.92771303677229,9.03452763348381,574462.684774442,0.0,1.0
1997-12-16,36.25,36.25,35.87,36.19,105600,9.00471890882013,9.00471890882013,8.91032461405181,8.98981454648829,425110.438067142,0.0,1.0
1997-12-17,36.56,36.56,36.06,36.37,96800,9.08172478086797,9.08172478086797,8.95752176143597,9.03452763348381,389684.568228213,0.0,1.0
1997-12-18,35.37,36.81,35.37,36.81,224000,8.7861215946198,9.14382629058397,8.7861215946198,9.14382629058397,901749.414081816,0.0,1.0
1997-12-19,34.0,34.37,33.69,33.75,392800,8.44580532137612,8.5377155557558,8.36879944932828,8.38370381166012,1581282.0082649,0.0,1.0
1997-12-22,34.69,34.81,34.0,34.0,281000,8.61720548819228,8.64701421285596,8.44580532137612,8.44580532137612,1131212.43462942,0.0,1.0
1997-12-23,34.31,34.87,34.19,34.81,138400,8.52281119342396,8.6619185751878,8.49300246876028,8.64701421285596,557152.316557694,0.0,1.0
1997-12-24,34.12,34.75,34.12,34.19,113400,8.4756140460398,8.63210985052412,8.4756140460398,8.49300246876028,456510.640878919,0.0,1.0
1997-12-26,34.25,34.44,34.12,34.25,78400,8.50790683109212,8.55510397847628,8.4756140460398,8.50790683109212,315612.294928636,0.0,1.0
1997-12-29,34.5,34.62,34.25,34.37,107000,8.57000834080812,8.5998170654718,8.50790683109212,8.5377155557558,430746.371905153,0.0,1.0
1997-12-30,34.06,34.37,34.0,34.31,155200,8.46070968370796,8.5377155557558,8.44580532137612,8.52281119342396,624783.52261383,0.0,1.0
1997-12-31,34.5,34.87,34.06,34.06,167700,8.57000834080812,8.6619185751878,8.46070968370796,8.46070968370796,675104.360453217,0.0,1.0
1998-01-02,34.87,34.87,34.31,34.37,232300,8.6619185751878,8.6619185751878,8.52281119342396,8.5377155557558,935162.450407169,0.0,1.0
1998-01-05,34.25,35.19,34.0,34.69,197600,8.50790683109212,8.74140850762428,8.44580532137612,8.61720548819228,795471.804565031,0.0,1.0
1998-01-06,34.31,34.5,34.06,34.06,119400,8.52281119342396,8.57000834080812,8.46070968370796,8.46070968370796,480664.643041825,0.0,1.0
1998-01-07,34.25,34.31,33.56,34.25,178300,8.50790683109212,8.52281119342396,8.33650666427596,8.50790683109212,717776.430941017,0.0,1.0
1998-01-08,33.0,34.12,32.94,34.0,285900,8.19739928251212,8.4756140460398,8.18249492018028,8.44580532137612,1150938.20306246,0.0,1.0
1998-01-09,33.12,33.25,32.56,33.12,296900,8.2272080071758,8.25950079222812,8.08810062541196,8.2272080071758,1195220.54036112,0.0,1.0
1998-01-12,33.5,33.56,32.75,32.94,237100,8.32160230194412,8.33650666427596,8.13529777279611,8.18249492018028,954485.652137493,0.0,1.0
1998-01-13,33.12,33.44,32.87,33.44,141800,8.2272080071758,8.30669793961228,8.1651064974598,8.30669793961228,570839.584450006,0.0,1.0
1998-01-14,32.87,33.25,32.75,33.06,283800,8.1651064974598,8.25950079222812,8.13529777279611,8.21230364484396,1142484.30230544,0.0,1.0
1998-01-15,33.31,33.44,32.87,32.87,141700,8.27440515455996,8.30669793961228,8.1651064974598,8.1651064974598,570437.017747292,0.0,1.0
1998-01-16,33.81,33.94,33.06,33.06,197900,8.39860817399196,8.43090095904428,8.21230364484396,8.21230364484396,796679.504673176,0.0,1.0
1998-01-20,33.37,33.87,33.31,33.87,167100,8.2893095168918,8.4135125363238,8.27440515455996,8.4135125363238,672688.960236926,0.0,1.0
1998-01-21,33.31,33.81,33.12,33.12,140000,8.27440515455996,8.39860817399196,8.2272080071758,8.2272080071758,563593.383801135,0.0,1.0
1998-01-22,33.75,33.81,33.44,33.56,204800,8.38370381166012,8.39860817399196,8.30669793961228,8.33650666427596,824456.607160517,0.0,1.0
1998-01-23,33.37,33.75,33.25,33.56,185100,8.2893095168918,8.38370381166012,8.25950079222812,8.33650666427596,745150.966725643,0.0,1.0
1998-01-26,33.19,33.44,33.12,33.44,209300,8.24459642989628,8.30669793961228,8.2272080071758,8.30669793961228,842572.108782697,0.0,1.0
1998-01-27,33.0,33.25,32.75,33.0,464700,8.19739928251212,8.25950079222812,8.13529777279611,8.19739928251212,1870727.46751705,0.0,1.0
1998-01-28,32.94,33.06,32.56,32.87,168900,8.18249492018028,8.21230364484396,8.08810062541196,8.1651064974598,679935.160885797,0.0,1.0
1998-01-29,33.12,33.5,32.81,32.81,430700,8.2272080071758,8.32160230194412,8.15020213512796,8.15020213512796,1733854.78859392,0.0,1.0
1998-01-30,33.0,33.0,32.5,32.94,259400,8.19739928251212,8.19739928251212,8.07319626308012,8.18249492018028,1044258.02684296,0.0,1.0
1998-02-02,33.56,33.56,32.81,33.0,296900,8.33650666427596,8.33650666427596,8.15020213512796,8.19739928251212,1195220.54036112,0.0,1.0
1998-02-03,33.75,33.87,33.25,33.44,144700,8.38370381166012,8.4135125363238,8.25950079222812,8.30669793961228,582514.018828745,0.0,1.0
1998-02-04,33.81,34.37,33.75,34.0,262400,8.39860817399196,8.5377155557558,8.38370381166012,8.44580532137612,1056335.02792441,0.0,1.0
1998-02-05,34.19,34.44,33.81,33.81,195400,8.49300246876028,8.55510397847628,8.39860817399196,8.39860817399196,786615.337105298,0.0,1.0
1998-02-06,34.44,34.69,34.25,34.25,323400,8.55510397847628,8.61720548819228,8.50790683109212,8.50790683109212,1301900.71658062,0.0,1.0
1998-02-09,34.0,34.5,33.87,34.5,346500,8.44580532137612,8.57000834080812,8.4135125363238,8.57000834080812,1394893.62490781,0.0,1.0
1998-02-10,33.94,34.06,33.75,34.0,286900,8.43090095904428,8.46070968370796,8.38370381166012,8.44580532137612,1154963.87008961,0.0,1.0
1998-02-11,33.81,34.0,33.75,33.94,216000,8.39860817399196,8.44580532137612,8.38370381166012,8.43090095904428,869544.077864608,0.0,1.0
1998-02-12,33.19,33.5,32.5,32.5,940300,8.31911824155548,8.39682015944889,8.14616881140564,8.14616881140564,3751426.06389553,0.3,1.0
1998-02-13,33.0,33.19,32.69,33.0,597300,8.27149448542726,8.31911824155548,8.19379256753385,8.27149448542726,2382991.37292864,0.0,1.0
1998-02-17,32.62,33.0,32.62,33.0,687600,8.17624697317082,8.27149448542726,8.17624697317082,8.27149448542726,2743252.75075462,0.0,1.0
1998-02-18,32.5,32.62,32.37,32.62,1324400,8.14616881140564,8.17624697317082,8.11358413616001,8.17624697317082,5283833.54144767,0.0,1.0
1998-02-19,32.69,32.75,32.5,32.5,1179700,8.19379256753385,8.20883164841645,8.14616881140564,8.14616881140564,4706537.62371324,0.0,1.0
1998-02-20,33.0,33.12,32.62,32.75,584300,8.27149448542726,8.30157264719245,8.17624697317082,8.20883164841645,2331126.50125934,0.0,1.0
1998-02-23,33.37,33.37,32.94,32.94,720500,8.36423548420326,8.36423548420326,8.25645540454467,8.25645540454467,2874510.77213308,0.0,1.0
1998-02-24,33.12,33.5,33.12,33.25,399100,8.30157264719245,8.39682015944889,8.30157264719245,8.33415732243807,1592251.56024748,0.0,1.0
1998-02-25,33.37,33.5,33.06,33.25,175800,8.36423548420326,8.39682015944889,8.28653356630986,8.33415732243807,701372.649189445,0.0,1.0
1998-02-26,34.12,34.12,33.31,33.31,778900,8.5522239952357,8.5522239952357,8.34919640332067,8.34919640332067,3107503.73409362,0.0,1.0
1998-02-27,34.06,34.37,33.69,33.94,532500,8.53718491435311,8.61488683224651,8.4444439155771,8.50710675258792,2124464.93568475,0.0,1.0
1998-03-02,33.75,34.44,33.5,34.19,487000,8.4594829964597,8.63243242660954,8.39682015944889,8.56976958959873,1942937.8848422,0.0,1.0
1998-03-03,33.62,33.94,33.37,33.5,345300,8.42689832121408,8.50710675258792,8.36423548420326,8.39682015944889,1377610.78364684,0.0,1.0
1998-03-04,33.87,33.94,33.44,33.62,328400,8.48956115822489,8.50710675258792,8.38178107856629,8.42689832121408,1310186.45047676,0.0,1.0
1998-03-05,33.62,33.87,33.37,33.62,181600,8.42689832121408,8.48956115822489,8.36423548420326,8.42689832121408,724512.361164978,0.0,1.0
1998-03-06,34.44,34.5,33.81,33.81,291800,8.63243242660954,8.64747150749213,8.47452207734229,8.47452207734229,1164166.88870011,0.0,1.0
1998-03-09,34.87,35.44,34.56,34.69,359000,8.74021250626814,8.88308377465279,8.66251058837473,8.69509526362035,1432268.37917526,0.0,1.0
1998-03-10,35.25,35.81,35.12,35.12,596700,8.83546001852457,8.97582477342879,8.80287534327895,8.80287534327895,2380597.60962083,0.0,1.0
1998-03-11,35.69,36.12,34.87,35.0,660600,8.9457466116636,9.0535266913222,8.74021250626814,8.77279718151376,2635533.401903,0.0,1.0
1998-03-12,35.69,35.87,35.5,35.81,308800,8.9457466116636,8.99086385431139,8.89812285553539,8.97582477342879,1231990.1824215,0.0,1.0
1998-03-13,35.69,35.87,35.62,35.62,459900,8.9457466116636,8.99086385431139,8.92820101730057,8.92820101730057,1834819.57543928,0.0,1.0
1998-03-16,35.62,35.87,35.31,35.56,479400,8.92820101730057,8.99086385431139,8.85049909940717,8.91316193641798,1912616.88294323,0.0,1.0
1998-03-17,35.06,35.56,35.0,35.56,416600,8.78783626239636,8.91316193641798,8.77279718151376,8.91316193641798,1662069.65672538,0.0,1.0
1998-03-18,34.75,35.0,34.5,35.0,530400,8.71013434450295,8.77279718151376,8.64747150749213,8.77279718151376,2116086.7641074,0.0,1.0
1998-03-19,34.69,34.87,34.56,34.62,159800,8.69509526362035,8.74021250626814,8.66251058837473,8.67754966925733,637538.960981077,0.0,1.0
1998-03-20,34.37,34.87,34.37,34.56,249400,8.61488683224651,8.74021250626814,8.61488683224651,8.66251058837473,995007.614947938,0.0,1.0
1998-03-23,34.06,34.44,34.0,34.25,178200,8.53718491435311,8.63243242660954,8.52214583347051,8.58480867048132,710947.7024207,0.0,1.0
1998-03-24,34.56,34.62,33.62,33.87,228300,8.66251058837473,8.67754966925733,8.42689832121408,8.48956115822489,910826.938623153,0.0,1.0
1998-03-25,33.87,34.69,33.69,34.56,940300,8.48956115822489,8.69509526362035,8.4444439155771,8.66251058837473,3751426.06389553,0.0,1.0
1998-03-26,33.25,33.87,33.12,33.87,341500,8.33415732243807,8.48956115822489,8.30157264719245,8.48956115822489,1362450.28269736,0.0,1.0
1998-03-27,33.12,33.5,33.06,33.44,673000,8.30157264719245,8.39682015944889,8.28653356630986,8.38178107856629,2685004.51026448,0.0,1.0
1998-03-30,33.0,33.19,32.87,33.06,153800,8.27149448542726,8.31911824155548,8.23890981018164,8.28653356630986,613601.327902938,0.0,1.0
1998-03-31,32.94,33.12,32.81,33.0,478000,8.25645540454467,8.30157264719245,8.22387072929904,8.27149448542726,1907031.435225,0.0,1.0
1998-04-01,32.62,32.87,32.56,32.81,441600,8.17624697317082,8.23890981018164,8.16120789228823,8.22387072929904,1761809.79455096,0.0,1.0
1998-04-02,32.12,32.69,31.62,32.62,932800,8.0509212991492,8.19379256753385,7.92559562512757,8.17624697317082,3721504.02254786,0.0,1.0
1998-04-03,32.0,32.31,32.0,32.25,326300,8.02084313738401,8.09854505527742,8.02084313738401,8.08350597439482,1301808.27889941,0.0,1.0
1998-04-06,32.06,32.44,31.56,32.0,536700,8.03588221826661,8.13112973052304,7.91055654424498,8.02084313738401,2141221.27883945,0.0,1.0
1998-04-07,32.12,32.5,31.87,32.06,338900,8.0509212991492,8.14616881140564,7.98825846213839,8.03588221826661,1352077.3083635,0.0,1.0
1998-04-08,31.37,32.06,31.0,32.0,591300,7.86293278811676,8.03588221826661,7.77019178934076,8.02084313738401,2359053.7398505,0.0,1.0
1998-04-09,31.5,31.75,31.19,31.37,253900,7.89551746336238,7.9581803003732,7.81781554546898,7.86293278811676,1012960.83975654,0.0,1.0
1998-04-13,31.44,31.44,31.06,31.37,647600,7.88047838247979,7.88047838247979,7.78523087022335,7.86293278811676,2583668.5302337,0.0,1.0
1998-04-14,32.06,32.19,31.37,31.37,558800,8.03588221826661,8.06846689351223,7.86293278811676,7.86293278811676,2229391.56067726,0.0,1.0
1998-04-15,32.0,32.19,31.87,32.0,278000,8.02084313738401,8.06846689351223,7.98825846213839,8.02084313738401,1109110.3326204,0.0,1.0
1998-04-16,32.12,32.25,31.94,32.12,550200,8.0509212991492,8.08350597439482,8.00580405650141,8.0509212991492,2195080.95326526,0.0,1.0
1998-04-17,32.31,32.69,32.06,32.06,1013200,8.09854505527742,8.19379256753385,8.03588221826661,8.03588221826661,4042268.30579491,0.0,1.0
1998-04-20,32.31,32.37,32.12,32.25,452600,8.09854505527742,8.11358413616001,8.0509212991492,8.08350597439482,1805695.45519421,0.0,1.0
1998-04-21,32.81,32.81,32.25,32.25,538700,8.22387072929904,8.22387072929904,8.08350597439482,8.08350597439482,2149200.48986549,0.0,1.0
1998-04-22,34.19,34.25,32.75,33.0,597200,8.56976958959873,8.58480867048132,8.20883164841645,8.27149448542726,2382592.41237734,0.0,1.0
1998-04-23,33.37,34.12,33.0,34.12,444100,8.36423548420326,8.5522239952357,8.27149448542726,8.5522239952357,1771783.80833352,0.0,1.0
1998-04-24,32.75,33.19,32.75,33.19,671900,8.20883164841645,8.31911824155548,8.20883164841645,8.31911824155548,2680615.94420016,0.0,1.0
1998-04-27,32.06,32.69,31.94,32.5,223000,8.03588221826661,8.19379256753385,8.00580405650141,8.14616881140564,889682.02940413,0.0,1.0
1998-04-28,31.87,32.5,31.87,32.06,312400,7.98825846213839,8.14616881140564,7.98825846213839,8.03588221826661,1246352.76226839,0.0,1.0
1998-04-29,32.62,33.06,32.06,32.12,291000,8.17624697317082,8.28653356630986,8.03588221826661,8.0509212991492,1160975.2042897,0.0,1.0
1998-04-30,33.5,33.62,32.75,32.87,163300,8.39682015944889,8.42689832121408,8.20883164841645,8.23890981018164,651502.580276657,0.0,1.0
1998-05-01,34.87,34.94,33.5,33.5,264200,8.74021250626814,8.75775810063116,8.39682015944889,8.39682015944889,1054053.77654068,0.0,1.0
1998-05-04,34.94,35.25,34.56,34.62,649900,8.75775810063116,8.83546001852457,8.66251058837473,8.67754966925733,2592844.62291365,0.0,1.0
1998-05-05,35.31,35.44,34.81,34.81,434500,8.85049909940717,8.88308377465279,8.72517342538554,8.72517342538554,1733483.5954085,0.0,1.0
1998-05-06,34.12,35.5,34.12,35.5,515900,8.5522239952357,8.89812285553539,8.5522239952357,8.89812285553539,2058237.48416857,0.0,1.0
1998-05-07,33.87,34.44,33.81,34.12,191900,8.48956115822489,8.63243242660954,8.47452207734229,8.5522239952357,765605.297949115,0.0,1.0
1998-05-08,34.62,34.75,33.87,33.94,322800,8.67754966925733,8.71013434450295,8.48956115822489,8.50710675258792,1287844.65960383,0.0,1.0
1998-05-11,33.62,34.87,33.56,34.87,261600,8.42689832121408,8.74021250626814,8.41185924033148,8.74021250626814,1043680.80220682,0.0,1.0
1998-05-12,33.75,34.5,33.75,33.81,212100,8.4594829964597,8.64747150749213,8.4594829964597,8.47452207734229,846195.32931218,0.0,1.0
1998-05-13,33.5,34.19,33.5,33.87,412000,8.39682015944889,8.56976958959873,8.39682015944889,8.48956115822489,1643717.47136548,0.0,1.0
1998-05-14,33.19,33.56,33.06,33.37,264600,8.39431364596845,8.48789291830977,8.36143444217286,8.43983869737774,1046193.21726414,0.3,1.0
1998-05-15,33.31,33.37,33.12,33.25,408800,8.42466368024131,8.43983869737774,8.37660945930928,8.40948866310488,1616340.84360386,0.0,1.0
1998-05-18,33.56,33.75,33.25,33.31,493900,8.48789291830977,8.5359471392418,8.40948866310488,8.42466368024131,1952814.92821904,0.0,1.0
1998-05-19,33.75,33.75,33.31,33.56,300100,8.5359471392418,8.5359471392418,8.42466368024131,8.48789291830977,1186555.49698023,0.0,1.0
1998-05-20,33.94,33.94,33.44,33.75,169200,8.58400136017383,8.58400136017383,8.45754288403691,8.5359471392418,668994.302196116,0.0,1.0
1998-05-21,33.62,34.12,33.56,33.94,155700,8.5030679354462,8.62952641158312,8.48789291830977,8.58400136017383,615617.09723366,0.0,1.0
1998-05-22,33.5,33.62,33.31,33.5,136900,8.47271790117334,8.5030679354462,8.42466368024131,8.47271790117334,541284.396989647,0.0,1.0
1998-05-26,33.25,33.87,33.25,33.69,178600,8.40948866310488,8.56629717351466,8.40948866310488,8.52077212210537,706160.652318123,0.0,1.0
1998-05-27,33.0,33.25,32.62,33.06,538200,8.34625942503643,8.40948866310488,8.25015098317237,8.36143444217286,2127971.23783658,0.0,1.0
1998-05-28,33.31,33.5,32.87,32.87,236600,8.42466368024131,8.47271790117334,8.31338022124083,8.31338022124083,935484.940304971,0.0,1.0
1998-05-29,33.56,33.75,33.37,33.75,348500,8.48789291830977,8.5359471392418,8.43983869737774,8.5359471392418,1377922.66143822,0.0,1.0
1998-06-01,33.75,33.87,33.5,33.5,201000,8.5359471392418,8.56629717351466,8.47271790117334,8.47271790117334,794727.273885457,0.0,1.0
1998-06-02,33.75,33.87,33.5,33.62,95400,8.5359471392418,8.56629717351466,8.47271790117334,8.5030679354462,377198.915068023,0.0,1.0
1998-06-03,33.75,34.0,33.5,33.87,169700,8.5359471392418,8.59917637731026,8.47271790117334,8.56629717351466,670971.235713244,0.0,1.0
1998-06-04,33.87,34.0,33.56,33.62,139700,8.56629717351466,8.59917637731026,8.48789291830977,8.5030679354462,552355.224685564,0.0,1.0
1998-06-05,34.19,34.19,33.87,33.87,175900,8.64723059824228,8.64723059824228,8.56629717351466,8.56629717351466,695485.211325632,0.0,1.0
1998-06-08,34.37,34.37,33.94,34.06,153800,8.69275564965157,8.69275564965157,8.58400136017383,8.61435139444669,608104.749868574,0.0,1.0
1998-06-09,34.44,34.5,34.12,34.25,207500,8.71045983631074,8.72563485344717,8.62952641158312,8.66240561537871,820427.409608121,0.0,1.0
1998-06-10,33.62,34.56,33.56,34.5,140800,8.5030679354462,8.7408098705836,8.48789291830977,8.72563485344717,556704.478423245,0.0,1.0
1998-06-11,33.06,33.87,32.97,33.75,182900,8.36143444217286,8.56629717351466,8.33867191646821,8.5359471392418,723162.280565423,0.0,1.0
1998-06-12,33.81,34.0,33.0,33.0,223100,8.55112215637823,8.59917637731026,8.34625942503643,8.34625942503643,882107.735342514,0.0,1.0
1998-06-15,33.44,34.0,33.44,33.62,109900,8.45754288403691,8.59917637731026,8.45754288403691,8.5030679354462,434529.987064735,0.0,1.0
1998-06-16,33.62,33.75,33.25,33.31,161600,8.5030679354462,8.5359471392418,8.40948866310488,8.42466368024131,638944.91273577,0.0,1.0
1998-06-17,34.56,35.0,33.62,33.75,425600,8.7408098705836,8.85209332958409,8.5030679354462,8.5359471392418,1682765.80977936,0.0,1.0
1998-06-18,34.56,34.75,34.31,34.31,462500,8.7408098705836,8.78886409151563,8.67758063251514,8.67758063251514,1828663.5033434,0.0,1.0
1998-06-19,34.31,35.19,34.31,34.75,212000,8.67758063251514,8.90014755051611,8.67758063251514,8.78886409151563,838219.811262273,0.0,1.0
1998-06-22,34.87,34.94,34.12,34.25,316400,8.81921412578849,8.83691831244766,8.62952641158312,8.66240561537871,1251003.5296386,0.0,1.0
1998-06-23,34.81,34.87,34.44,34.75,144700,8.80403910865206,8.81921412578849,8.71045983631074,8.78886409151563,572124.559856844,0.0,1.0
1998-06-24,34.75,34.81,34.06,34.62,235100,8.78886409151563,8.80403910865206,8.61435139444669,8.75598488772003,929554.139753587,0.0,1.0
1998-06-25,34.69,34.87,34.5,34.75,221800,8.7736890743792,8.81921412578849,8.72563485344717,8.78886409151563,876967.708197982,0.0,1.0
1998-06-26,34.5,34.87,34.25,34.81,268100,8.72563485344717,8.81921412578849,8.66240561537871,8.80403910865206,1060031.75188404,0.0,1.0
1998-06-29,35.06,35.5,34.62,34.69,338400,8.86726834672052,8.978551805721,8.75598488772003,8.7736890743792,1337988.60439223,0.0,1.0
1998-06-30,35.75,35.87,35.06,35.06,498600,9.04178104378946,9.07213107806232,8.86726834672052,8.86726834672052,1971398.10328004,0.0,1.0
1998-07-01,37.19,37.25,35.87,36.0,777200,9.40598145506378,9.42115647220021,9.07213107806232,9.10501028185792,3072945.45902377,0.0,1.0
1998-07-02,36.87,37.06,36.37,37.0,208700,9.32504803033615,9.37310225126818,9.19858955419924,9.35792723413175,825172.050049228,0.0,1.0
1998-07-06,37.12,37.31,36.62,36.75,226600,9.38827726840461,9.43633148933664,9.26181879226769,9.29469799606329,895946.269962411,0.0,1.0
1998-07-07,37.81,37.87,37.0,37.31,329400,9.56278996547355,9.57796498260998,9.35792723413175,9.43633148933664,1302403.80108393,0.0,1.0
1998-07-08,37.94,37.94,37.25,37.62,323000,9.59566916926915,9.59566916926915,9.42115647220021,9.51473574454152,1277099.05206469,0.0,1.0
1998-07-09,36.81,38.19,36.75,37.94,242400,9.30987301319972,9.65889840733761,9.29469799606329,9.59566916926915,958417.369103656,0.0,1.0
1998-07-10,36.37,36.75,36.0,36.62,253700,9.19858955419924,9.29469799606329,9.10501028185792,9.26181879226769,1003096.06659075,0.0,1.0
1998-07-13,36.44,36.56,36.06,36.31,191200,9.2162937408584,9.24664377513126,9.12018529899435,9.18341453706281,755979.376949748,0.0,1.0
1998-07-14,36.56,36.56,36.31,36.37,126700,9.24664377513126,9.24664377513126,9.18341453706281,9.19858955419924,500954.953240236,0.0,1.0
1998-07-15,36.06,36.5,36.0,36.44,160300,9.12018529899435,9.23146875799483,9.10501028185792,9.2162937408584,633804.885591238,0.0,1.0
1998-07-16,36.5,36.5,35.75,36.06,152000,9.23146875799483,9.23146875799483,9.04178104378946,9.12018529899435,600987.789206913,0.0,1.0
1998-07-17,37.06,37.25,36.19,36.25,253900,9.37310225126818,9.42115647220021,9.15306450278995,9.16823951992638,1003886.8399976,0.0,1.0
1998-07-20,36.75,37.06,36.5,36.94,209100,9.29469799606329,9.37310225126818,9.23146875799483,9.34275221699532,826753.596862931,0.0,1.0
1998-07-21,35.94,36.94,35.87,36.87,234300,9.08983526472149,9.34275221699532,9.07213107806232,9.32504803033615,926391.046126182,0.0,1.0
1998-07-22,35.12,35.87,35.0,35.81,210300,8.88244336385695,9.07213107806232,8.85209332958409,9.05695606092589,831498.237304037,0.0,1.0
1998-07-23,34.25,35.19,34.0,35.19,182300,8.66240561537871,8.90014755051611,8.59917637731026,8.90014755051611,720789.96034487,0.0,1.0
1998-07-24,34.0,34.5,33.69,34.44,326400,8.59917637731026,8.72563485344717,8.52077212210537,8.71045983631074,1290542.19998116,0.0,1.0
1998-07-27,33.19,34.12,33.12,33.81,261600,8.39431364596845,8.62952641158312,8.37660945930928,8.55112215637823,1034331.61616137,0.0,1.0
1998-07-28,33.44,33.56,33.0,33.06,208500,8.45754288403691,8.48789291830977,8.34625942503643,8.36143444217286,824381.276642377,0.0,1.0
1998-07-29,33.69,33.75,33.37,33.37,139200,8.52077212210537,8.5359471392418,8.43983869737774,8.43983869737774,550378.291168436,0.0,1.0
1998-07-30,34.37,34.44,33.62,33.62,150000,8.69275564965157,8.71045983631074,8.5030679354462,8.5030679354462,593080.055138401,0.0,1.0
1998-07-31,34.06,34.94,33.81,34.12,359500,8.61435139444669,8.83691831244766,8.55112215637823,8.62952641158312,1421415.19881503,0.0,1.0
1998-08-03,34.37,34.44,33.75,34.12,132000,8.69275564965157,8.71045983631074,8.5359471392418,8.62952641158312,521910.448521793,0.0,1.0
1998-08-04,33.75,34.5,33.75,34.19,265100,8.5359471392418,8.72563485344717,8.5359471392418,8.64723059824228,1048170.15078127,0.0,1.0
1998-08-05,34.5,34.5,33.87,33.87,379700,8.72563485344717,8.72563485344717,8.56629717351466,8.56629717351466,1501283.31290701,0.0,1.0
1998-08-06,35.06,35.25,33.75,34.44,192800,8.86726834672052,8.91532256765255,8.5359471392418,8.71045983631074,762305.564204558,0.0,1.0
1998-08-07,34.44,35.19,34.19,35.06,150900,8.71045983631074,8.90014755051611,8.64723059824228,8.86726834672052,596638.535469231,0.0,1.0
1998-08-10,34.31,34.56,33.87,34.56,88600,8.67758063251514,8.7408098705836,8.56629717351466,8.7408098705836,350312.619235082,0.0,1.0
1998-08-11,34.12,34.5,33.56,34.12,183400,8.62952641158312,8.72563485344717,8.48789291830977,8.62952641158312,725139.214082551,0.0,1.0
1998-08-12,34.37,34.44,33.75,34.0,138300,8.69275564965157,8.71045983631074,8.5359471392418,8.59917637731026,546819.810837606,0.0,1.0
1998-08-13,33.5,34.62,33.37,34.12,317000,8.47271790117334,8.75598488772003,8.43983869737774,8.62952641158312,1253375.84985915,0.0,1.0
1998-08-14,32.87,34.0,32.5,34.0,135000,8.31338022124083,8.59917637731026,8.21980094889951,8.59917637731026,533772.04962456,0.0,1.0
1998-08-17,33.06,33.56,32.75,32.87,185400,8.36143444217286,8.48789291830977,8.28303018696797,8.31338022124083,733046.948151063,0.0,1.0
1998-08-18,32.12,33.12,31.75,33.12,355900,8.12369250703545,8.37660945930928,8.03011323469414,8.37660945930928,1407181.27749171,0.0,1.0
1998-08-19,32.5,32.87,32.25,32.37,166600,8.21980094889951,8.31338022124083,8.15657171083105,8.18692174510391,658714.24790705,0.0,1.0
1998-08-20,32.56,32.87,32.12,32.12,499800,8.31085105171809,8.38997770485177,8.1985422537219,8.1985422537219,1958101.27010227,0.3,1.0
1998-08-21,32.5,32.56,32.19,32.31,235100,8.2955362156277,8.31085105171809,8.21640956249402,8.2470392346748,921067.644259792,0.0,1.0
1998-08-24,33.19,33.5,32.87,33.0,220100,8.47165683066718,8.55078348380086,8.38997770485177,8.42315984971428,862301.099538836,0.0,1.0
1998-08-25,33.0,33.5,32.94,33.19,299000,8.42315984971428,8.55078348380086,8.40784501362389,8.47165683066718,1171413.12477107,0.0,1.0
1998-08-26,31.94,32.75,31.69,32.5,164800,8.15259774545073,8.35934803267099,8.08878592840744,8.2955362156277,645648.438000909,0.0,1.0
1998-08-27,30.81,32.19,30.75,31.69,140700,7.86416833241506,8.21640956249402,7.84885349632467,8.08878592840744,551230.189482572,0.0,1.0
1998-08-28,30.5,31.81,30.44,31.12,213300,7.78504167928138,8.11941560058822,7.76972684319099,7.94329498554874,835660.265932002,0.0,1.0
1998-08-31,29.0,31.62,29.0,30.75,280100,7.40217077702164,8.07091861963532,7.40217077702164,7.84885349632467,1097367.27842266,0.0,1.0
1998-09-01,29.0,29.44,28.37,29.25,692100,7.40217077702164,7.51447957501783,7.24136499807255,7.46598259406493,2711488.37342494,0.0,1.0
1998-09-02,28.37,29.12,28.06,29.12,282300,7.24136499807255,7.43280044920242,7.16223834493887,7.43280044920242,1105986.3716484,0.0,1.0
1998-09-03,28.81,29.12,27.75,28.44,252200,7.35367379606874,7.43280044920242,7.08311169180519,7.25923230684467,988061.505241683,0.0,1.0
1998-09-04,28.75,29.12,28.5,29.06,156200,7.33835895997835,7.43280044920242,7.27454714293506,7.41748561311203,611955.619027561,0.0,1.0
1998-09-08,30.56,30.75,28.56,28.81,401700,7.80035651537177,7.84885349632467,7.28986197902545,7.35367379606874,1573768.06762722,0.0,1.0
1998-09-09,30.44,30.87,30.25,30.56,330400,7.76972684319099,7.87948316850545,7.72122986223809,7.80035651537177,1294431.09172027,0.0,1.0
1998-09-10,29.44,30.44,29.44,30.19,225000,7.51447957501783,7.76972684319099,7.51447957501783,7.7059150261477,881498.170814349,0.0,1.0
1998-09-11,29.94,30.44,29.12,29.25,393400,7.64210320910441,7.76972684319099,7.43280044920242,7.46598259406493,1541250.57954829,0.0,1.0
1998-09-14,31.12,31.5,29.94,30.0,363200,7.94329498554874,8.04028894745454,7.64210320910441,7.6574180451948,1422933.93617676,0.0,1.0
1998-09-15,31.56,31.75,30.87,31.12,334300,8.05560378354493,8.10410076449783,7.87948316850545,7.94329498554874,1309710.39334772,0.0,1.0
1998-09-16,32.62,33.0,31.5,31.62,512400,8.32616588780848,8.42315984971428,8.04028894745454,8.07091861963532,2007465.16766788,0.0,1.0
1998-09-17,31.69,32.37,30.5,32.37,296100,8.08878592840744,8.26235407076519,7.78504167928138,8.26235407076519,1160051.59279168,0.0,1.0
1998-09-18,31.87,32.5,31.62,31.69,261400,8.13473043667861,8.2955362156277,8.07091861963532,8.08878592840744,1024104.98600387,0.0,1.0
1998-09-21,31.94,32.0,31.25,31.75,82400,8.15259774545073,8.16791258154112,7.97647713041125,8.10410076449783,322824.219000455,0.0,1.0
1998-09-22,32.0,32.12,31.62,31.87,170900,8.16791258154112,8.1985422537219,8.07091861963532,8.13473043667861,669546.832854098,0.0,1.0
1998-09-23,31.62,32.0,31.56,32.0,555400,8.07091861963532,8.16791258154112,8.05560378354493,8.16791258154112,2175929.26253462,0.0,1.0
1998-09-24,31.0,31.81,30.87,31.69,256100,7.91266531336796,8.11941560058822,7.87948316850545,8.08878592840744,1003340.80686913,0.0,1.0
1998-09-25,30.5,30.87,30.12,30.25,211300,7.78504167928138,7.87948316850545,7.68804771737558,7.72122986223809,827824.726635875,0.0,1.0
1998-09-28,30.19,30.81,29.87,30.5,229800,7.7059150261477,7.86416833241506,7.62423590033229,7.78504167928138,900303.465125055,0.0,1.0
1998-09-29,29.94,30.19,29.19,30.19,249700,7.64210320910441,7.7059150261477,7.45066775797454,7.7059150261477,978267.081121524,0.0,1.0
1998-09-30,28.44,29.44,28.12,29.44,301600,7.25923230684467,7.51447957501783,7.17755318102926,7.51447957501783,1181599.32585603,0.0,1.0
1998-10-01,27.25,28.19,27.25,28.19,330700,6.95548805771861,7.19542048980138,6.95548805771861,7.19542048980138,1295606.42261469,0.0,1.0
1998-10-02,28.19,28.44,27.0,27.44,263100,7.19542048980138,7.25923230684467,6.89167624067532,7.00398503867151,1030765.19440558,0.0,1.0
1998-10-05,27.81,28.19,27.25,28.0,260500,7.09842652789558,7.19542048980138,6.95548805771861,7.14692350884848,1020578.99332061,0.0,1.0
1998-10-06,27.87,28.37,27.62,28.0,188600,7.11374136398597,7.24136499807255,7.04992954694268,7.14692350884848,738891.355624827,0.0,1.0
1998-10-07,27.62,28.69,27.31,27.94,341300,7.04992954694268,7.32304412388796,6.970802893809,7.13160867275809,1337134.78088416,0.0,1.0
1998-10-08,26.37,27.5,26.25,27.31,209300,6.73087046172623,7.0192998747619,6.70024078954545,6.970802893809,819989.187339747,0.0,1.0
1998-10-09,26.44,26.87,26.06,26.81,356400,6.74873777049835,6.85849409581281,6.65174380859255,6.84317925972242,1396293.10256993,0.0,1.0
1998-10-12,26.37,27.12,26.12,26.75,407200,6.73087046172623,6.9223059128561,6.66705864468294,6.82786442363203,1595315.80069157,0.0,1.0
1998-10-13,26.56,26.75,26.06,26.37,318400,6.77936744267913,6.82786442363203,6.65174380859255,6.73087046172623,1247417.8559435,0.0,1.0
1998-10-14,29.37,29.62,26.69,26.69,429300,7.49661226624571,7.560424083289,6.81254958754164,6.81254958754164,1681898.50991378,0.0,1.0
1998-10-15,29.56,29.62,28.69,29.19,138700,7.54510924719861,7.560424083289,7.32304412388796,7.45066775797454,543394.650186445,0.0,1.0
1998-10-16,30.12,30.19,29.69,29.94,187700,7.68804771737558,7.7059150261477,7.57829139206112,7.64210320910441,735365.36294157,0.0,1.0
1998-10-19,30.37,30.75,30.19,30.25,136900,7.75185953441887,7.84885349632467,7.7059150261477,7.72122986223809,536342.66481993,0.0,1.0
1998-10-20,30.81,31.5,30.37,30.5,145500,7.86416833241506,8.04028894745454,7.75185953441887,7.78504167928138,570035.483793279,0.0,1.0
1998-10-21,30.62,30.75,30.0,30.56,140800,7.81567135146216,7.84885349632467,7.6574180451948,7.80035651537177,551621.966447379,0.0,1.0
1998-10-22,31.44,32.12,30.37,30.37,717300,8.02497411136415,8.1985422537219,7.75185953441887,7.75185953441887,2810216.16855614,0.0,1.0
1998-10-23,31.06,31.44,30.81,31.31,146500,7.92798014945835,8.02497411136415,7.86416833241506,7.99179196650164,573953.253441342,0.0,1.0
1998-10-26,31.5,32.37,31.19,31.25,379300,8.04028894745454,8.26235407076519,7.96116229432086,7.97647713041125,1486010.02751059,0.0,1.0
1998-10-27,32.0,32.19,31.56,31.94,342400,8.16791258154112,8.21640956249402,8.05560378354493,8.15259774545073,1341444.32749704,0.0,1.0
1998-10-28,32.06,32.25,31.69,32.0,305300,8.18322741763151,8.23172439858441,8.08878592840744,8.16791258154112,1196095.07355387,0.0,1.0
1998-10-29,32.5,32.75,32.0,32.12,775400,8.2955362156277,8.35934803267099,8.16791258154112,8.1985422537219,3037838.58510865,0.0,1.0
1998-10-30,32.37,32.75,32.12,32.69,408300,8.26235407076519,8.35934803267099,8.1985422537219,8.3440331965806,1599625.34730444,0.0,1.0
1998-11-02,32.5,32.69,32.19,32.37,253000,8.2955362156277,8.3440331965806,8.21640956249402,8.26235407076519,991195.720960134,0.0,1.0
1998-11-03,32.62,33.0,32.62,32.75,238600,8.32616588780848,8.42315984971428,8.32616588780848,8.35934803267099,934779.838028016,0.0,1.0
1998-11-04,34.06,34.31,32.62,32.62,514900,8.69372195397783,8.75753377102112,8.32616588780848,8.32616588780848,2017259.59178804,0.0,1.0
1998-11-05,34.25,35.0,33.5,33.87,429100,8.74221893493073,8.9336543860606,8.55078348380086,8.64522497302493,1681114.95598416,0.0,1.0
1998-11-06,35.69,35.87,34.62,35.25,469600,9.10977500110008,9.15571950937125,8.8366604241548,8.99746620310389,1839784.62673075,0.0,1.0
1998-11-09,35.12,35.56,34.94,35.56,347800,8.96428405824138,9.07659285623757,8.91833954997021,9.07659285623757,1362600.28359658,0.0,1.0
1998-11-10,34.87,35.56,34.81,35.12,429200,8.90047224119809,9.07659285623757,8.8851574051077,8.96428405824138,1681506.73294897,0.0,1.0
1998-11-11,34.62,35.25,34.5,35.12,671400,8.8366604241548,8.99746620310389,8.80603075197402,8.96428405824138,2630390.54171002,0.0,1.0
1998-11-12,34.31,34.81,34.12,34.69,101800,8.75753377102112,8.8851574051077,8.70903679006822,8.85452773292692,398828.950172892,0.0,1.0
1998-11-13,34.87,35.37,34.06,34.06,581700,8.90047224119809,9.02809587528467,8.69372195397783,8.69372195397783,2278966.6042787,0.0,1.0
1998-11-16,34.56,35.06,34.56,35.06,204100,8.82134558806441,8.94896922215099,8.82134558806441,8.94896922215099,799616.785169816,0.0,1.0
1998-11-17,34.81,34.87,34.37,34.69,368700,8.8851574051077,8.90047224119809,8.77284860711151,8.85452773292692,1444481.66924111,0.0,1.0
1998-11-18,34.81,35.37,34.69,35.0,372900,8.8851574051077,9.02809587528467,8.85452773292692,8.9336543860606,1460936.30176298,0.0,1.0
1998-11-19,35.0,35.12,34.37,34.37,101500,9.02809587528467,9.05904934685707,8.86559014952954,8.86559014952954,393493.827388933,0.37,1.0
1998-11-20,35.0,35.5,34.37,35.12,284400,9.02809587528467,9.15706867350302,8.86559014952954,9.05904934685707,1102558.07398436,0.0,1.0
1998-11-23,36.06,36.19,35.25,35.31,282900,9.30151820750758,9.33505113504435,9.09258227439384,9.10805901018005,1096742.89426925,0.0,1.0
1998-11-24,36.31,36.56,36.06,36.06,223600,9.36600460661675,9.43049100572593,9.30151820750758,9.30151820750758,866849.456198673,0.0,1.0
1998-11-25,35.31,36.44,35.31,36.19,368200,9.10805901018005,9.39953753415352,9.10805901018005,9.33505113504435,1427432.78073502,0.0,1.0
1998-11-27,35.19,35.75,35.12,35.31,78200,9.07710553860764,9.2215550726122,9.05904934685707,9.10805901018005,303164.702480931,0.0,1.0
1998-11-30,34.75,35.19,34.62,35.19,220000,8.96360947617549,9.07710553860764,8.93007654863872,9.07710553860764,852893.024882416,0.0,1.0
1998-12-01,34.75,35.5,34.69,34.75,188300,8.96360947617549,9.15706867350302,8.94813274038929,8.96360947617549,729998.893569813,0.0,1.0
1998-12-02,35.56,35.87,34.94,34.94,306500,9.17254540928922,9.2525085441846,9.01261913949847,9.01261913949847,1188235.05512027,0.0,1.0
1998-12-03,35.25,36.31,35.19,35.62,228700,9.09258227439384,9.36600460661675,9.07710553860764,9.18802214507542,886621.067230039,0.0,1.0
1998-12-04,36.37,37.12,35.37,35.37,333200,9.38148134240295,9.57494053973048,9.12353574596625,9.12353574596625,1291745.25404919,0.0,1.0
1998-12-07,36.75,36.87,36.31,36.37,238800,9.4795006690489,9.5104541406213,9.36600460661675,9.38148134240295,925776.610645095,0.0,1.0
1998-12-08,36.12,36.56,35.75,36.37,213600,9.31699494329378,9.43049100572593,9.2215550726122,9.38148134240295,828081.59143129,0.0,1.0
1998-12-09,36.12,36.25,35.75,36.19,229000,9.31699494329378,9.35052787083055,9.2215550726122,9.33505113504435,887784.10317306,0.0,1.0
1998-12-10,35.44,36.25,35.19,36.12,139300,9.14159193771682,9.35052787083055,9.07710553860764,9.31699494329378,540036.356209638,0.0,1.0
1998-12-11,35.81,35.81,34.94,35.44,201500,9.2370318083984,9.2370318083984,9.01261913949847,9.14159193771682,781172.475062758,0.0,1.0
1998-12-14,35.25,36.19,34.81,35.94,386300,9.09258227439384,9.33505113504435,8.97908621196169,9.27056473593517,1497602.61596399,0.0,1.0
1998-12-15,35.56,35.56,34.94,35.19,215100,9.17254540928922,9.17254540928922,9.01261913949847,9.07710553860764,833896.771146398,0.0,1.0
1998-12-16,35.44,35.81,34.87,35.56,165700,9.14159193771682,9.2370318083984,8.99456294774789,9.17254540928922,642383.519195528,0.0,1.0
1998-12-17,35.87,36.19,35.56,35.69,180700,9.2525085441846,9.33505113504435,9.17254540928922,9.20607833682599,700535.316346602,0.0,1.0
1998-12-18,35.31,36.12,35.25,35.75,261100,9.10805901018005,9.31699494329378,9.09258227439384,9.2215550726122,1012228.94907636,0.0,1.0
1998-12-21,35.44,35.69,35.06,35.44,177100,9.14159193771682,9.20607833682599,9.04357261107087,9.14159193771682,686578.885030344,0.0,1.0
1998-12-22,35.87,36.19,35.31,35.44,210300,9.2525085441846,9.33505113504435,9.10805901018005,9.14159193771682,815288.196058055,0.0,1.0
1998-12-23,36.0,36.19,35.75,35.94,228500,9.28604147172137,9.33505113504435,9.2215550726122,9.27056473593517,885845.709934691,0.0,1.0
1998-12-24,35.44,36.06,35.37,36.06,74200,9.14159193771682,9.30151820750758,9.12353574596625,9.30151820750758,287657.556573978,0.0,1.0
1998-12-28,35.94,36.53,35.5,35.62,150800,9.27056473593517,9.42275263783283,9.15706867350302,9.18802214507542,584619.400692128,0.0,1.0
1998-12-29,37.0,37.0,35.56,35.69,134800,9.54398706815808,9.54398706815808,9.17254540928922,9.20607833682599,522590.817064316,0.0,1.0
1998-12-30,36.44,36.94,36.37,36.87,237200,9.39953753415352,9.52851033237187,9.38148134240295,9.5104541406213,919573.752282314,0.0,1.0
1998-12-31,36.56,36.75,36.12,36.37,162600,9.43049100572593,9.4795006690489,9.31699494329378,9.38148134240295,630365.48111764,0.0,1.0
1999-01-04,35.94,37.5,35.75,36.56,408100,9.27056473593517,9.67295986637643,9.2215550726122,9.43049100572593,1582116.56115688,0.0,1.0
1999-01-05,37.37,37.37,36.25,36.25,350700,9.63942693883966,9.63942693883966,9.35052787083055,9.35052787083055,1359589.0173921,0.0,1.0
1999-01-06,36.62,37.25,36.31,37.25,255200,9.44596774151213,9.60847346726725,9.36600460661675,9.60847346726725,989355.908863602,0.0,1.0
1999-01-07,37.12,37.19,36.5,36.69,248500,9.57494053973048,9.59299673148105,9.41501426993973,9.4640239332627,963381.439469456,0.0,1.0
1999-01-08,36.94,37.0,36.56,37.0,178600,9.52851033237187,9.54398706815808,9.43049100572593,9.54398706815808,692394.064745452,0.0,1.0
1999-01-11,36.31,37.19,36.31,36.94,128500,9.36600460661675,9.59299673148105,9.36600460661675,9.52851033237187,498167.062260866,0.0,1.0
1999-01-12,36.31,36.62,36.19,36.31,185200,9.36600460661675,9.44596774151213,9.33505113504435,9.36600460661675,717980.855491925,0.0,1.0
1999-01-13,36.12,36.44,35.81,35.94,309900,9.31699494329378,9.39953753415352,9.2370318083984,9.27056473593517,1201416.12914118,0.0,1.0
1999-01-14,36.0,36.12,35.25,36.12,257100,9.28604147172137,9.31699494329378,9.09258227439384,9.31699494329378,996721.803169405,0.0,1.0
1999-01-15,36.31,36.44,35.56,35.94,318300,9.36600460661675,9.39953753415352,9.17254540928922,9.27056473593517,1233981.13554579,0.0,1.0
1999-01-19,36.5,36.5,35.69,36.19,144200,9.41501426993973,9.41501426993973,9.20607833682599,9.33505113504435,559032.609945656,0.0,1.0
1999-01-20,35.81,36.56,35.75,36.31,186100,9.2370318083984,9.43049100572593,9.2215550726122,9.36600460661675,721469.963320989,0.0,1.0
1999-01-21,35.5,35.94,35.37,35.81,131700,9.15706867350302,9.27056473593517,9.12353574596625,9.2370318083984,510572.778986428,0.0,1.0
1999-01-22,35.19,35.62,35.19,35.25,114300,9.07710553860764,9.18802214507542,9.07710553860764,9.09258227439384,443116.694291182,0.0,1.0
1999-01-25,35.5,36.0,34.62,35.0,328400,9.15706867350302,9.28604147172137,8.93007654863872,9.02809587528467,1273136.67896084,0.0,1.0
1999-01-26,35.44,35.44,35.0,35.25,169600,9.14159193771682,9.14159193771682,9.02809587528467,9.09258227439384,657502.986454807,0.0,1.0
1999-01-27,35.12,35.44,34.87,35.31,197100,9.05904934685707,9.14159193771682,8.99456294774789,9.10805901018005,764114.61456511,0.0,1.0
1999-01-28,36.0,36.5,35.12,35.12,246900,9.28604147172137,9.41501426993973,9.05904934685707,9.05904934685707,957178.581106675,0.0,1.0
1999-01-29,35.62,36.37,35.44,36.37,189600,9.18802214507542,9.38148134240295,9.14159193771682,9.38148134240295,735038.715989573,0.0,1.0
1999-02-01,34.81,35.44,34.62,35.25,229200,8.97908621196169,9.14159193771682,8.93007654863872,9.09258227439384,888559.460468408,0.0,1.0
1999-02-02,34.56,34.75,34.12,34.75,196400,8.91459981285252,8.96360947617549,8.80110375042037,8.96360947617549,761400.864031393,0.0,1.0
1999-02-03,35.62,35.62,34.56,34.62,304800,9.18802214507542,9.18802214507542,8.91459981285252,8.93007654863872,1181644.51810982,0.0,1.0
1999-02-04,35.62,35.87,35.19,35.81,426100,9.18802214507542,9.2525085441846,9.07710553860764,9.2370318083984,1651898.71773817,0.0,1.0
1999-02-05,35.12,35.5,35.0,35.37,367900,9.05904934685707,9.15706867350302,9.02809587528467,9.12353574596625,1426269.744792,0.0,1.0
1999-02-08,35.25,35.44,35.19,35.25,228600,9.09258227439384,9.14159193771682,9.07710553860764,9.09258227439384,886233.388582365,0.0,1.0
1999-02-09,35.06,35.5,35.0,35.12,222100,9.04357261107087,9.15706867350302,9.02809587528467,9.05904934685707,861034.276483566,0.0,1.0
1999-02-10,35.31,35.56,35.06,35.06,414800,9.10805901018005,9.17254540928922,9.04357261107087,9.04357261107087,1608091.03055103,0.0,1.0
1999-02-11,34.5,34.81,34.31,34.81,348300,8.97650675599733,9.05716522250049,8.92707092168894,9.05716522250049,1338644.3442458,0.3,1.0
1999-02-12,34.0,34.62,33.75,34.31,151200,8.84641245518577,9.0077293881921,8.78136530477999,8.92707092168894,581116.924633834,0.0,1.0
1999-02-16,33.94,34.19,33.5,33.62,234600,8.83080113908838,8.89584828949416,8.71631815437421,8.74754078656899,901653.640999322,0.0,1.0
1999-02-17,33.44,33.94,33.25,33.94,181900,8.70070683827683,8.83080113908838,8.65127100396844,8.83080113908838,699108.257876286,0.0,1.0
1999-02-18,33.75,33.94,33.31,33.44,240400,8.78136530477999,8.83080113908838,8.66688232006582,8.70070683827683,923945.163240567,0.0,1.0
1999-02-19,34.06,34.31,33.69,33.75,204300,8.86202377128316,8.92707092168894,8.76575398868261,8.78136530477999,785199.654118335,0.0,1.0
1999-02-22,34.81,35.06,33.94,33.94,283900,9.05716522250049,9.12221237290627,8.83080113908838,8.83080113908838,1091131.5800499,0.0,1.0
1999-02-23,34.75,34.75,34.25,34.62,225200,9.0415539064031,9.0415539064031,8.91145960559155,9.0077293881921,865526.001504891,0.0,1.0
1999-02-24,34.56,34.87,34.31,34.37,182900,8.99211807209471,9.07277653859788,8.92707092168894,8.94268223778632,702951.623779949,0.0,1.0
1999-02-25,34.25,34.31,33.5,34.31,160900,8.91145960559155,8.92707092168894,8.71631815437421,8.92707092168894,618397.573899364,0.0,1.0
1999-02-26,33.87,34.25,33.31,34.25,151500,8.81258793697477,8.91145960559155,8.66688232006582,8.91145960559155,582269.934404933,0.0,1.0
1999-03-01,34.56,34.56,33.31,33.87,197700,8.99211807209471,8.99211807209471,8.66688232006582,8.81258793697477,759833.43915416,0.0,1.0
1999-03-02,34.12,34.69,34.06,34.56,113900,8.87763508738054,9.02594259030572,8.86202377128316,8.99211807209471,437759.376427207,0.0,1.0
1999-03-03,34.31,34.37,33.44,34.06,189900,8.92707092168894,8.94268223778632,8.70070683827683,8.86202377128316,729855.185105589,0.0,1.0
1999-03-04,33.25,34.37,33.0,34.25,241200,8.65127100396844,8.94268223778632,8.58622385356266,8.91145960559155,927019.855963497,0.0,1.0
1999-03-05,34.19,34.19,33.44,33.5,197200,8.89584828949416,8.89584828949416,8.70070683827683,8.71631815437421,757911.756202329,0.0,1.0
1999-03-08,33.69,34.12,33.62,34.12,114000,8.76575398868261,8.87763508738054,8.74754078656899,8.87763508738054,438143.713017573,0.0,1.0
1999-03-09,33.56,33.94,33.25,33.94,182200,8.7319294704716,8.83080113908838,8.65127100396844,8.83080113908838,700261.267647385,0.0,1.0
1999-03-10,33.31,33.87,33.12,33.56,214000,8.66688232006582,8.81258793697477,8.61744648575743,8.7319294704716,822480.303383866,0.0,1.0
1999-03-11,32.94,33.56,32.81,33.44,185900,8.57061253746527,8.7319294704716,8.53678801925427,8.70070683827683,714481.721490938,0.0,1.0
1999-03-12,32.75,33.37,32.62,33.0,305400,8.52117670315688,8.68249363616321,8.48735218494588,8.58622385356266,1173763.94697866,0.0,1.0
1999-03-15,32.62,32.75,32.5,32.62,97300,8.48735218494588,8.52117670315688,8.4561295527511,8.48735218494588,373959.502426402,0.0,1.0
1999-03-16,32.25,32.62,32.19,32.62,218700,8.39108240234533,8.48735218494588,8.37547108624794,8.48735218494588,840544.123131081,0.0,1.0
1999-03-17,32.0,32.37,31.56,32.25,305900,8.32603525193955,8.4223050345401,8.21155226722538,8.39108240234533,1175685.62993049,0.0,1.0
1999-03-18,32.19,32.37,31.75,31.75,180900,8.37547108624794,8.4223050345401,8.26098810153377,8.26098810153377,695264.891972623,0.0,1.0
1999-03-19,32.06,32.25,31.75,32.25,187600,8.34164656803694,8.39108240234533,8.26098810153377,8.39108240234533,721015.443527164,0.0,1.0
1999-03-22,31.94,32.06,31.25,32.06,135900,8.31042393584216,8.34164656803694,8.13089380072222,8.34164656803694,522313.426307791,0.0,1.0
1999-03-23,30.75,31.94,30.56,31.94,198900,8.00079949991066,8.31042393584216,7.95136366560227,8.31042393584216,764445.478238556,0.0,1.0
1999-03-24,29.69,30.81,29.56,30.81,273100,7.72499958219016,8.01641081600805,7.69117506397916,8.01641081600805,1049623.22829034,0.0,1.0
1999-03-25,30.44,30.44,29.75,29.81,205300,7.9201410334075,7.9201410334075,7.74061089828755,7.75622221438494,789043.020021998,0.0,1.0
1999-03-26,29.94,30.31,29.87,30.31,121800,7.79004673259594,7.88631651519649,7.77183353048232,7.88631651519649,468121.967066144,0.0,1.0
1999-03-29,30.37,30.75,29.94,29.94,144900,7.90192783129388,8.00079949991066,7.79004673259594,7.79004673259594,556903.719440758,0.0,1.0
1999-03-30,30.75,31.0,30.0,30.25,238800,8.00079949991066,8.06584665031644,7.80565804869333,7.8707051990991,917795.777794706,0.0,1.0
1999-03-31,29.12,31.06,28.94,31.0,326400,7.57669207926499,8.08145796641382,7.52985813097283,8.06584665031644,1254474.63095558,0.0,1.0
1999-04-01,29.25,29.56,28.5,28.62,536400,7.61051659747599,7.69117506397916,7.41537514625866,7.44659777845343,2061581.47072479,0.0,1.0
1999-04-05,29.5,30.0,29.06,29.12,250000,7.67556374788177,7.80565804869333,7.5610807631676,7.57669207926499,960841.475915731,0.0,1.0
1999-04-06,29.75,29.87,29.5,29.75,186300,7.74061089828755,7.77183353048232,7.67556374788177,7.74061089828755,716019.067852403,0.0,1.0
1999-04-07,29.75,30.44,29.5,29.62,609800,7.74061089828755,7.9201410334075,7.67556374788177,7.70678638007654,2343684.52805365,0.0,1.0
1999-04-08,29.5,29.94,29.37,29.75,149500,7.67556374788177,7.79004673259594,7.64173922967077,7.74061089828755,574583.202597607,0.0,1.0
1999-04-09,28.31,29.75,28.31,29.5,217300,7.36593931195027,7.74061089828755,7.36593931195027,7.67556374788177,835163.410865953,0.0,1.0
1999-04-12,30.5,30.62,28.5,28.56,328900,7.93575234950488,7.96697498169966,7.41537514625866,7.43098646235605,1264083.04571474,0.0,1.0
1999-04-13,30.37,30.69,30.0,30.31,208700,7.90192783129388,7.98518818381327,7.80565804869333,7.88631651519649,802110.464094452,0.0,1.0
1999-04-14,30.81,31.19,30.19,30.25,151800,8.01641081600805,8.11528248462483,7.85509388300172,7.8707051990991,583422.944176032,0.0,1.0
1999-04-15,30.69,30.87,30.25,30.56,173100,7.98518818381327,8.03202213210543,7.8707051990991,7.95136366560227,665286.637924052,0.0,1.0
1999-04-16,30.75,30.94,30.25,30.62,244200,8.00079949991066,8.05023533421905,7.8707051990991,7.96697498169966,938549.953674486,0.0,1.0
1999-04-19,32.0,32.19,30.69,30.69,412300,8.32603525193955,8.37547108624794,7.98518818381327,7.98518818381327,1584619.76208022,0.0,1.0
1999-04-20,31.62,32.25,31.06,31.87,344500,8.22716358332277,8.39108240234533,8.08145796641382,8.29221073372854,1324039.55381188,0.0,1.0
1999-04-21,31.5,31.94,31.37,31.37,132300,8.19594095112799,8.31042393584216,8.16211643291699,8.16211643291699,508477.309054605,0.0,1.0
1999-04-22,33.94,33.94,31.75,31.75,316300,8.83080113908838,8.83080113908838,8.26098810153377,8.26098810153377,1215656.63532858,0.0,1.0
1999-04-23,33.37,34.25,33.12,34.0,313600,8.68249363616321,8.91145960559155,8.61744648575743,8.84641245518577,1205279.54738869,0.0,1.0
1999-04-26,33.12,33.75,33.0,33.25,114800,8.61744648575743,8.78136530477999,8.58622385356266,8.65127100396844,441218.405740504,0.0,1.0
1999-04-27,32.44,33.56,31.87,33.31,324500,8.44051823665372,8.7319294704716,8.29221073372854,8.66688232006582,1247172.23573862,0.0,1.0
1999-04-28,33.56,34.06,32.25,32.5,506800,8.7319294704716,8.86202377128316,8.39108240234533,8.4561295527511,1947817.83997637,0.0,1.0
1999-04-29,34.25,34.81,33.62,34.0,562700,8.91145960559155,9.05716522250049,8.74754078656899,8.84641245518577,2162661.99399113,0.0,1.0
1999-04-30,34.62,35.0,34.06,34.12,545000,9.0077293881921,9.10660105680888,8.86202377128316,8.87763508738054,2094634.41749629,0.0,1.0
1999-05-03,35.87,36.56,34.69,34.69,784400,9.33296514022099,9.51249527534094,9.02594259030572,9.02594259030572,3014736.2148332,0.0,1.0
1999-05-04,35.81,36.12,35.44,35.87,439000,9.3173538241236,9.39801229062676,9.22108404152305,9.33296514022099,1687237.63170802,0.0,1.0
1999-05-05,36.0,36.37,35.62,35.62,713300,9.36678965843199,9.46305944103254,9.26791798981521,9.26791798981521,2741472.89908276,0.0,1.0
1999-05-06,36.25,36.25,35.81,36.0,1068900,9.43183680883777,9.43183680883777,9.3173538241236,9.36678965843199,4108173.8144253,0.0,1.0
1999-05-07,36.0,36.19,35.69,36.12,403500,9.36678965843199,9.41622549274038,9.28613119192883,9.39801229062676,1550798.14212799,0.0,1.0
1999-05-10,36.12,36.56,35.62,35.81,363700,9.39801229062676,9.51249527534094,9.26791798981521,9.3173538241236,1397832.17916221,0.0,1.0
1999-05-11,37.31,37.5,36.12,36.25,558500,9.70763672655827,9.75707256086666,9.39801229062676,9.43183680883777,2146519.85719574,0.0,1.0
1999-05-12,36.81,37.06,36.5,37.06,251700,9.57754242574671,9.64258957615249,9.49688395924355,9.64258957615249,967375.197951958,0.0,1.0
1999-05-13,37.31,37.44,36.12,36.56,331200,9.7856933070452,9.81978979940424,9.47357926160473,9.58898277420457,1262769.18888348,0.3,1.0
1999-05-14,36.81,37.12,36.25,37.12,833600,9.65455295181811,9.7358599720589,9.50767575396377,9.7358599720589,3178274.14206906,0.0,1.0
1999-05-17,36.56,37.19,36.5,36.69,365200,9.58898277420457,9.7542196217907,9.57324593157732,9.62307926656361,1392401.29160703,0.0,1.0
1999-05-18,36.37,36.5,36.31,36.31,252900,9.53914943921827,9.57324593157732,9.52341259659103,9.52341259659103,964234.081728965,0.0,1.0
1999-05-19,37.25,37.37,36.37,36.37,199100,9.76995646441795,9.80143014967245,9.53914943921827,9.53914943921827,759110.342713471,0.0,1.0
1999-05-20,37.19,37.69,37.06,37.06,431300,9.7542196217907,9.88535997701778,9.72012312943166,9.72012312943166,1644421.35013722,0.0,1.0
1999-05-21,36.37,37.06,36.19,37.0,289500,9.53914943921827,9.72012312943166,9.49193891133652,9.70438628680441,1103779.22760196,0.0,1.0
1999-05-24,36.06,36.81,36.0,36.44,259700,9.45784241897748,9.65455295181811,9.44210557635023,9.55750908895007,990160.502273674,0.0,1.0
1999-05-25,35.62,36.19,35.62,35.94,426100,9.34243890637764,9.49193891133652,9.34243890637764,9.42636873372298,1624595.26383832,0.0,1.0
1999-05-26,35.75,35.75,35.12,35.5,437800,9.37653539873669,9.37653539873669,9.21129855115056,9.31096522112314,1669203.95801084,0.0,1.0
1999-05-27,35.56,35.75,35.0,35.62,268900,9.3267020637504,9.37653539873669,9.17982486589606,9.34243890637764,1025237.4241871,0.0,1.0
1999-05-28,36.06,36.5,35.75,35.75,393200,9.45784241897748,9.57324593157732,9.37653539873669,9.37653539873669,1499157.14090877,0.0,1.0
1999-06-01,35.69,35.81,35.0,35.81,147300,9.36079855610944,9.39227224136394,9.17982486589606,9.39227224136394,561612.021505245,0.0,1.0
1999-06-02,36.56,36.75,35.06,35.31,216000,9.58898277420457,9.63881610919086,9.19556170852331,9.26113188613685,823545.123184881,0.0,1.0
1999-06-03,36.81,36.94,36.31,36.37,265200,9.65455295181811,9.68864944417715,9.52341259659103,9.53914943921827,1011130.40124366,0.0,1.0
1999-06-04,37.5,37.75,36.81,36.81,245400,9.83552664203149,9.90109681964504,9.65455295181811,9.65455295181811,935638.764951712,0.0,1.0
1999-06-07,38.06,38.12,37.5,37.69,304600,9.98240383988583,9.99814068251308,9.83552664203149,9.88535997701778,1161351.13204683,0.0,1.0
1999-06-08,38.31,38.37,37.56,37.87,172800,10.0479740174994,10.0637108601266,9.85126348465874,9.93257050489953,658836.098547903,0.0,1.0
1999-06-09,37.87,38.25,37.75,38.12,424700,9.93257050489953,10.0322371748721,9.90109681964504,9.99814068251308,1619257.47137324,0.0,1.0
1999-06-10,37.31,37.75,37.31,37.62,395200,9.7856933070452,9.90109681964504,9.7856933070452,9.86700032728599,1506782.55871604,0.0,1.0
1999-06-11,37.12,37.62,37.06,37.44,322500,9.7358599720589,9.86700032728599,9.72012312943166,9.81978979940424,1229598.62142187,0.0,1.0
1999-06-14,37.69,37.81,37.0,37.0,118000,9.88535997701778,9.91683366227229,9.70438628680441,9.70438628680441,449899.650628778,0.0,1.0
1999-06-15,38.25,38.5,37.56,37.62,306800,10.0322371748721,10.0978073524857,9.85126348465874,9.86700032728599,1169739.09163482,0.0,1.0
1999-06-16,37.75,38.62,37.69,38.31,532800,9.90109681964504,10.1292810377402,9.88535997701778,10.0479740174994,2031411.30385604,0.0,1.0
1999-06-17,37.56,37.75,37.37,37.75,170100,9.85126348465874,9.90109681964504,9.80143014967245,9.90109681964504,648541.784508094,0.0,1.0
1999-06-18,37.44,38.0,37.44,37.56,654400,9.81978979940424,9.96666699725858,9.81978979940424,9.85126348465874,2495036.7065379,0.0,1.0
1999-06-21,37.94,38.06,37.06,37.25,166700,9.95093015463133,9.98240383988583,9.72012312943166,9.76995646441795,635578.574235739,0.0,1.0
1999-06-22,37.31,38.0,37.31,37.94,136500,9.7856933070452,9.96666699725858,9.7856933070452,9.95093015463133,520434.765346001,0.0,1.0
1999-06-23,37.37,38.0,36.94,37.37,381600,9.80143014967245,9.96666699725858,9.68864944417715,9.80143014967245,1454929.71762662,0.0,1.0
1999-06-24,36.87,37.5,36.37,37.44,227700,9.67028979444536,9.83552664203149,9.53914943921827,9.81978979940424,868153.817357395,0.0,1.0
1999-06-25,37.0,37.12,36.62,36.81,204200,9.70438628680441,9.7358599720589,9.60471961683182,9.65455295181811,778555.158122002,0.0,1.0
1999-06-28,38.19,38.31,37.12,37.12,298100,10.0165003322449,10.0479740174994,9.7358599720589,9.7358599720589,1136568.5241732,0.0,1.0
1999-06-29,38.56,39.0,37.81,38.25,273400,10.1135441951129,10.2289477077128,9.91683366227229,10.0322371748721,1042394.61425346,0.0,1.0
1999-06-30,38.81,40.0,38.37,38.56,403100,10.1791143727265,10.4912284181669,10.0637108601266,10.1135441951129,1536902.95905474,0.0,1.0
1999-07-01,39.69,39.81,38.81,38.87,368700,10.4099213979261,10.4413950831806,10.1791143727265,10.1948512153537,1405745.77276975,0.0,1.0
1999-07-02,39.37,39.69,39.25,39.69,245900,10.3259915705808,10.4099213979261,10.2945178853263,10.4099213979261,937545.119403528,0.0,1.0
1999-07-06,40.19,40.25,39.25,39.37,273900,10.5410617531532,10.5567985957805,10.2945178853263,10.3259915705808,1044300.96870527,0.0,1.0
1999-07-07,39.94,40.31,39.87,40.19,465900,10.4754915755397,10.5725354384077,10.4571319258079,10.5410617531532,1776341.07820294,0.0,1.0
1999-07-08,39.56,40.12,39.5,39.75,275500,10.3758249055671,10.5227021034214,10.3600880629398,10.4256582405534,1050401.30295108,0.0,1.0
1999-07-09,39.94,39.94,39.69,39.75,187700,10.4754915755397,10.4754915755397,10.4099213979261,10.4256582405534,715645.461212045,0.0,1.0
1999-07-12,38.75,39.62,38.37,39.62,373300,10.1633775300992,10.3915617481943,10.0637108601266,10.3915617481943,1423284.23372646,0.0,1.0
1999-07-13,39.31,39.31,38.69,38.81,127500,10.3102547279535,10.3102547279535,10.147640687472,10.1791143727265,486120.3852133,0.0,1.0
1999-07-14,39.25,39.31,38.0,39.31,194600,10.2945178853263,10.3102547279535,9.96666699725858,10.3102547279535,741953.152647119,0.0,1.0
1999-07-15,39.94,40.12,39.25,39.37,328700,10.4754915755397,10.5227021034214,10.2945178853263,10.3259915705808,1253237.4166244,0.0,1.0
1999-07-16,40.5,40.5,39.87,39.87,558700,10.622368773394,10.622368773394,10.4571319258079,10.4571319258079,2130160.46446015,0.0,1.0
1999-07-19,40.0,40.37,39.37,40.31,249600,10.4912284181669,10.588272281035,10.3259915705808,10.5725354384077,951652.142346975,0.0,1.0
1999-07-20,38.81,39.94,38.62,39.87,160800,10.1791143727265,10.4754915755397,10.1292810377402,10.4571319258079,613083.591704298,0.0,1.0
1999-07-21,38.94,39.12,38.5,39.0,110800,10.2132108650855,10.2604213929673,10.0978073524857,10.2289477077128,422448.146522615,0.0,1.0
1999-07-22,37.75,39.12,37.44,39.12,407200,9.90109681964504,10.2604213929673,9.81978979940424,10.2604213929673,1552535.06555964,0.0,1.0
1999-07-23,37.56,38.44,37.5,37.87,225000,9.85126348465874,10.0820705098584,9.83552664203149,9.93257050489953,857859.503317584,0.0,1.0
1999-07-26,37.5,37.87,37.37,37.37,141700,9.83552664203149,9.93257050489953,9.80143014967245,9.80143014967245,540260.851644896,0.0,1.0
1999-07-27,38.19,38.62,37.5,37.5,139400,10.0165003322449,10.1292810377402,9.83552664203149,9.83552664203149,531491.621166537,0.0,1.0
1999-07-28,38.44,38.5,37.75,38.31,84300,10.0820705098584,10.0978073524857,9.90109681964504,10.0479740174994,321411.360576322,0.0,1.0
1999-07-29,37.25,38.62,36.94,38.25,192100,9.76995646441795,10.1292810377402,9.68864944417715,10.0322371748721,732421.380388035,0.0,1.0
1999-07-30,37.5,38.12,37.12,37.12,123700,9.83552664203149,9.99814068251308,9.7358599720589,9.7358599720589,471632.09137949,0.0,1.0
1999-08-02,36.75,37.44,36.37,37.44,160900,9.63881610919086,9.81978979940424,9.53914943921827,9.81978979940424,613464.862594664,0.0,1.0
1999-08-03,36.19,36.87,35.62,36.62,376700,9.49193891133652,9.67028979444536,9.34243890637764,9.60471961683182,1436247.44399882,0.0,1.0
1999-08-04,37.25,37.31,36.37,36.5,343700,9.76995646441795,9.7856933070452,9.53914943921827,9.57324593157732,1310428.0501789,0.0,1.0
1999-08-05,36.87,37.25,36.12,37.25,221300,9.67028979444536,9.76995646441795,9.47357926160473,9.76995646441795,843752.48037414,0.0,1.0
1999-08-06,36.06,36.69,35.94,36.62,270600,9.45784241897748,9.62307926656361,9.42636873372298,9.60471961683182,1031719.02932328,0.0,1.0
1999-08-09,36.69,36.69,36.0,36.06,82400,9.62307926656361,9.62307926656361,9.44210557635023,9.45784241897748,314167.213659417,0.0,1.0
1999-08-10,36.31,36.87,36.25,36.44,248900,9.52341259659103,9.67028979444536,9.50767575396377,9.55750908895007,948983.246114429,0.0,1.0
1999-08-11,36.25,37.0,36.19,36.31,74500,9.50767575396377,9.70438628680441,9.49193891133652,9.52341259659103,284046.813320711,0.0,1.0
1999-08-12,36.75,36.87,36.12,36.12,161600,9.63881610919086,9.67028979444536,9.47357926160473,9.47357926160473,616133.758827207,0.0,1.0
1999-08-13,37.12,37.5,37.0,37.0,130800,9.7358599720589,9.83552664203149,9.70438628680441,9.70438628680441,498702.324595289,0.0,1.0
1999-08-16,37.12,37.37,36.62,37.12,152500,9.7358599720589,9.80143014967245,9.60471961683182,9.7358599720589,581438.107804141,0.0,1.0
1999-08-17,37.12,37.44,36.25,37.25,203500,9.7358599720589,9.81978979940424,9.50767575396377,9.76995646441795,775886.26188946,0.0,1.0
1999-08-18,37.12,37.75,37.0,37.12,274500,9.7358599720589,9.90109681964504,9.70438628680441,9.7358599720589,1046588.59404745,0.0,1.0
1999-08-19,37.31,37.37,36.75,36.75,163400,9.86437752018145,9.88024089866472,9.71631932100424,9.71631932100424,618027.238670389,0.3,1.0
1999-08-20,37.62,37.69,37.5,37.5,110600,9.94633830901169,9.96484558390884,9.91461155204514,9.91461155204514,418321.986517411,0.0,1.0
1999-08-23,37.62,38.12,37.56,37.75,155700,9.94633830901169,10.0785331297056,9.93047493052842,9.98070896239211,588903.556064746,0.0,1.0
1999-08-24,37.25,37.75,36.69,37.62,160300,9.84851414169818,9.98070896239211,9.70045594252097,9.94633830901169,606302.119699286,0.0,1.0
1999-08-25,37.25,37.31,36.69,37.06,133700,9.84851414169818,9.86437752018145,9.70045594252097,9.79828010983448,505693.034334339,0.0,1.0
1999-08-26,36.12,37.12,36.0,37.0,155700,9.54975384692988,9.81414348831775,9.51802708996334,9.78241673135121,588903.556064747,0.0,1.0
1999-08-27,36.0,36.5,36.0,36.37,195600,9.51802708996334,9.65022191065727,9.51802708996334,9.61585125727685,739817.184112167,0.0,1.0
1999-08-30,35.94,36.44,35.94,36.12,124700,9.50216371148007,9.634358532174,9.50216371148007,9.54975384692988,471652.366353718,0.0,1.0
1999-08-31,34.06,35.44,34.06,35.0,466100,9.00511118567087,9.36996889078613,9.00511118567087,9.25363744857547,1762928.37175195,0.0,1.0
1999-09-01,35.37,35.62,34.06,34.06,482600,9.35146161588898,9.41755902623595,9.00511118567087,9.00511118567087,1825336.26304975,0.0,1.0
1999-09-02,35.12,35.44,34.87,34.87,446100,9.28536420554201,9.36996889078613,9.21926679519504,9.21926679519504,1687282.44290612,0.0,1.0
1999-09-03,36.12,36.31,35.31,35.31,255600,9.54975384692988,9.59998787879358,9.33559823740571,9.33559823740571,966754.970649642,0.0,1.0
1999-09-07,36.19,36.5,35.81,36.31,172300,9.56826112182703,9.65022191065727,9.46779305809964,9.59998787879358,651689.677006781,0.0,1.0
1999-09-08,35.94,36.12,35.69,36.06,213200,9.50216371148007,9.54975384692988,9.4360663011331,9.53389046844661,806385.601496492,0.0,1.0
1999-09-09,36.25,36.37,35.87,35.94,130900,9.58412450031031,9.61585125727685,9.48365643658291,9.50216371148007,495102.604295923,0.0,1.0
1999-09-10,36.62,36.69,36.12,36.25,138400,9.68194866762382,9.70045594252097,9.54975384692988,9.58412450031031,523469.827613108,0.0,1.0
1999-09-13,36.31,36.44,36.25,36.37,66500,9.59998787879358,9.634358532174,9.58412450031031,9.61585125727685,251522.713412368,0.0,1.0
1999-09-14,35.94,36.06,35.69,36.06,124000,9.50216371148007,9.53389046844661,9.4360663011331,9.53389046844661,469004.758844114,0.0,1.0
1999-09-15,34.87,36.06,34.87,36.0,167400,9.21926679519504,9.53389046844661,9.21926679519504,9.51802708996334,633156.424439554,0.0,1.0
1999-09-16,34.94,34.94,34.31,34.87,282600,9.2377740700922,9.2377740700922,9.07120859601784,9.21926679519504,1068876.9745915,0.0,1.0
1999-09-17,35.25,35.37,34.56,34.56,278900,9.31973485892244,9.35146161588898,9.1373060063648,9.1373060063648,1054882.47775503,0.0,1.0
1999-09-20,34.31,35.0,34.31,35.0,202000,9.07120859601784,9.25363744857547,9.07120859601784,9.25363744857547,764023.881342831,0.0,1.0
1999-09-21,33.87,34.25,33.81,34.06,154700,8.95487715380717,9.05534521753456,8.9390137753239,9.00511118567087,585121.259622455,0.0,1.0
1999-09-22,33.94,34.25,33.78,33.94,147400,8.97338442870432,9.05534521753456,8.93108208608226,8.97338442870432,557510.495593729,0.0,1.0
1999-09-23,33.94,34.81,33.81,34.0,258600,8.97338442870432,9.20340341671177,8.9390137753239,8.9892478071876,978101.859976516,0.0,1.0
1999-09-24,33.37,33.94,33.31,33.81,139200,8.82268233311324,8.97338442870432,8.80681895462997,8.9390137753239,526495.664766941,0.0,1.0
1999-09-27,33.44,33.94,33.25,33.62,150900,8.84118960801039,8.97338442870432,8.79095557614669,8.8887797434602,570748.533141748,0.0,1.0
1999-09-28,33.81,33.87,33.06,33.44,226000,8.9390137753239,8.95487715380717,8.740721544283,8.84118960801039,854798.995957821,0.0,1.0
1999-09-29,33.12,34.0,33.0,33.81,271700,8.75658492276627,8.9892478071876,8.72485816579973,8.9390137753239,1027649.94337053,0.0,1.0
1999-09-30,34.0,34.19,32.87,33.25,351700,8.9892478071876,9.03948183905129,8.6904875124193,8.79095557614669,1330233.65875383,0.0,1.0
1999-10-01,33.56,34.56,33.5,33.87,184700,8.87291636497693,9.1373060063648,8.85705298649366,8.95487715380717,698590.152891193,0.0,1.0
1999-10-04,34.31,34.81,33.62,33.62,329300,9.07120859601784,9.20340341671177,8.8887797434602,8.8887797434602,1245510.21844651,0.0,1.0
1999-10-05,33.87,34.25,33.69,34.12,75400,8.95487715380717,9.05534521753456,8.90728701835736,9.02097456415414,285185.15174876,0.0,1.0
1999-10-06,34.31,34.62,34.0,34.0,148700,9.07120859601784,9.15316938484808,8.9892478071876,8.9892478071876,562427.480968708,0.0,1.0
1999-10-07,34.37,35.0,34.19,34.37,361900,9.08707197450111,9.25363744857547,9.03948183905129,9.08707197450111,1368813.0824652,0.0,1.0
1999-10-08,34.75,35.0,34.19,34.5,149000,9.1875400382285,9.25363744857547,9.03948183905129,9.12144262788153,563562.169901395,0.0,1.0
1999-10-11,34.81,34.94,34.5,34.5,71700,9.20340341671177,9.2377740700922,9.12144262788153,9.12144262788153,271190.654912282,0.0,1.0
1999-10-12,33.75,34.87,33.75,34.87,148700,8.92315039684063,9.21926679519504,8.92315039684063,9.21926679519504,562427.480968708,0.0,1.0
1999-10-13,34.69,34.69,33.87,33.94,181100,9.17167665974523,9.17167665974523,8.95487715380717,8.97338442870432,684973.885698944,0.0,1.0
1999-10-14,32.56,34.44,32.31,34.44,495600,8.60852672358906,9.10557924939826,8.5424293132421,9.10557924939826,1874506.11679954,0.0,1.0
1999-10-15,29.5,30.81,29.44,30.5,713500,7.79949442094218,8.14584485116029,7.78363104245891,8.06388406233005,2698668.5115748,0.0,1.0
1999-10-18,28.81,30.06,28.81,29.5,1700000,7.61706556838455,7.94755262011939,7.61706556838455,7.79949442094218,6429903.95189511,0.0,1.0
1999-10-19,27.12,28.25,25.5,25.5,1136500,7.17024707443905,7.46900736920734,6.7419358553907,6.7419358553907,4298579.906664,0.0,1.0
1999-10-20,27.5,28.06,26.87,27.12,963900,7.27071513816644,7.41877333734365,7.10414966409208,7.17024707443905,3645755.54072453,0.0,1.0
1999-10-21,26.87,26.94,26.44,26.5,1218300,7.10414966409208,7.12265693898923,6.9904621182953,7.00632549677857,4607971.75564342,0.0,1.0
1999-10-22,28.25,28.56,27.0,27.0,641200,7.46900736920734,7.55096815803758,7.1385203174725,7.1385203174725,2425208.47879715,0.0,1.0
1999-10-25,29.25,29.44,28.12,28.25,428800,7.73339701059521,7.78363104245891,7.43463671582692,7.46900736920734,1621848.71445449,0.0,1.0
1999-10-26,29.06,30.25,29.06,29.25,888300,7.68316297873152,7.99778665198308,7.68316297873152,7.73339701059521,3359813.92968731,0.0,1.0
1999-10-27,28.37,29.12,28.37,28.5,568800,7.50073412617389,7.69902635721479,7.50073412617389,7.53510477955431,2151370.21637526,0.0,1.0
1999-10-28,29.06,29.31,28.44,28.44,382300,7.68316297873152,7.74926038907848,7.51924140107104,7.51924140107104,1445971.92988794,0.0,1.0
1999-10-29,28.37,29.25,28.25,29.12,433300,7.50073412617389,7.73339701059521,7.46900736920734,7.69902635721479,1638869.04844479,0.0,1.0
1999-11-01,27.94,28.37,27.5,28.31,502100,7.3870465803771,7.50073412617389,7.27071513816644,7.48487074769061,1899091.04367443,0.0,1.0
1999-11-02,27.5,28.06,27.5,28.0,324400,7.27071513816644,7.41877333734365,7.27071513816644,7.40290995886037,1226976.96587928,0.0,1.0
1999-11-03,27.25,27.62,27.12,27.56,354000,7.20461772781947,7.30244189513298,7.17024707443905,7.28657851664971,1338932.9405711,0.0,1.0
1999-11-04,26.62,27.44,26.62,27.31,594100,7.03805225374511,7.25485175968317,7.03805225374511,7.22048110630274,2247062.31636523,0.0,1.0
1999-11-05,25.94,26.94,25.81,26.75,509100,6.85826729760136,7.12265693898923,6.82389664422094,7.07242290712554,1925567.11877047,0.0,1.0
1999-11-08,26.5,26.56,25.69,25.87,557400,7.00632549677857,7.02218887526184,6.79216988725439,6.83976002270421,2108252.03693314,0.0,1.0
1999-11-09,26.75,26.81,26.31,26.69,327700,7.07242290712554,7.08828628560881,6.95609146491487,7.05655952864226,1239458.54413884,0.0,1.0
1999-11-10,26.75,27.25,26.31,26.5,282100,7.07242290712554,7.20461772781947,6.95609146491487,7.00632549677857,1066985.82637036,0.0,1.0
1999-11-11,25.81,26.69,25.75,26.62,306900,6.82389664422094,7.05655952864226,6.80803326573767,7.03805225374511,1160786.77813918,0.0,1.0
1999-11-12,25.44,25.87,25.12,25.81,452000,6.72607247690743,6.83976002270421,6.64146779166331,6.82389664422094,1709597.99191564,0.0,1.0
1999-11-15,25.75,26.19,25.19,25.44,316600,6.80803326573767,6.92436470794833,6.65997506656046,6.72607247690743,1197475.05362941,0.0,1.0
1999-11-16,25.94,26.37,25.69,26.19,372600,6.85826729760136,6.97195484339815,6.79216988725439,6.92436470794833,1409283.65439772,0.0,1.0
1999-11-17,25.5,26.0,25.44,25.81,715500,6.7419358553907,6.87413067608463,6.72607247690743,6.82389664422094,2706233.10445938,0.0,1.0
1999-11-18,25.12,25.5,25.0,25.37,512300,6.72078468407967,6.82245260525603,6.68867902476082,6.78767147432728,1914802.60191705,0.3,1.0
1999-11-19,25.0,25.12,24.75,25.06,627600,6.68867902476082,6.72078468407967,6.62179223451321,6.70473185442024,2345754.6612593,0.0,1.0
1999-11-22,25.06,25.25,24.69,25.12,439000,6.70473185442024,6.75556581500843,6.60573940485378,6.72078468407967,1640832.21206634,0.0,1.0
1999-11-23,24.75,24.94,24.44,24.87,996300,6.62179223451321,6.67262619510139,6.53885261460617,6.65389789383206,3723829.45986718,0.0,1.0
1999-11-24,25.31,25.75,24.69,24.87,614700,6.77161864466785,6.88933939550364,6.60573940485378,6.65389789383206,2297538.86277261,0.0,1.0
1999-11-26,24.81,25.19,24.69,25.06,107900,6.63784506417263,6.739512985349,6.60573940485378,6.70473185442024,403293.384241362,0.0,1.0
1999-11-29,26.12,26.19,24.44,24.62,830200,6.9883318450701,7.00706014633943,6.53885261460617,6.58701110358445,3103004.33361611,0.0,1.0
1999-11-30,26.19,26.75,26.0,26.0,947300,7.00706014633943,7.15688655649407,6.95622618575125,6.95622618575125,3540684.17879372,0.0,1.0
1999-12-01,27.75,27.81,26.0,26.06,1374300,7.42443371748451,7.44048654714393,6.95622618575125,6.97227901541067,5136664.48529104,0.0,1.0
1999-12-02,28.0,28.44,27.31,27.75,641100,7.49132050773211,7.60904125856791,7.30671296664872,7.42443371748451,2396213.05502444,0.0,1.0
1999-12-03,28.06,28.5,28.0,28.0,317900,7.50737333739154,7.62509408822733,7.49132050773211,7.49132050773211,1188201.73169906,0.0,1.0
1999-12-06,28.06,28.25,27.75,28.0,318600,7.50737333739154,7.55820729797972,7.42443371748451,7.49132050773211,1190818.09285726,0.0,1.0
1999-12-07,28.69,29.06,27.75,27.81,759700,7.67592804881551,7.77492049838197,7.42443371748451,7.44048654714393,2839499.38839817,0.0,1.0
1999-12-08,28.25,28.75,28.12,28.62,333500,7.55820729797972,7.69198087847494,7.52342616705097,7.65719974754618,1246509.20893878,0.0,1.0
1999-12-09,28.0,28.62,27.87,28.25,343000,7.49132050773211,7.65719974754618,7.45653937680336,7.55820729797972,1282016.96751425,0.0,1.0
1999-12-10,27.69,28.0,26.94,28.0,826300,7.40838088782508,7.49132050773211,7.20772051708226,7.49132050773211,3088427.46430618,0.0,1.0
1999-12-13,27.06,27.5,26.94,27.44,363100,7.23982617640111,7.3575469272369,7.20772051708226,7.34149409757747,1357143.90934234,0.0,1.0
1999-12-14,26.75,27.12,26.62,27.0,1015700,7.15688655649407,7.25587900606053,7.12210542556532,7.22377334674168,3796340.04053708,0.0,1.0
1999-12-15,26.75,27.5,26.25,27.06,302300,7.15688655649407,7.3575469272369,7.02311297599886,7.23982617640111,1129894.25445935,0.0,1.0
1999-12-16,26.19,26.62,26.12,26.37,355000,7.00706014633943,7.12210542556532,6.9883318450701,7.05521863531771,1326868.87308326,0.0,1.0
1999-12-17,26.44,26.81,26.12,26.19,390600,7.07394693658704,7.1729393861535,6.9883318450701,7.00706014633943,1459929.52627132,0.0,1.0
1999-12-20,26.5,26.75,26.37,26.5,209200,7.08999976624647,7.15688655649407,7.05521863531771,7.08999976624647,781918.220419766,0.0,1.0
1999-12-21,26.37,26.69,26.0,26.12,186100,7.05521863531771,7.14083372683465,6.95622618575125,6.9883318450701,695578.30219942,0.0,1.0
1999-12-22,26.44,26.62,26.25,26.37,248600,7.07394693658704,7.12210542556532,7.02311297599886,7.05521863531771,929181.977038021,0.0,1.0
1999-12-23,27.5,27.56,26.5,26.5,276500,7.3575469272369,7.37359975689632,7.08999976624647,7.08999976624647,1033462.65748597,0.0,1.0
1999-12-27,26.5,27.44,26.5,27.37,221000,7.08999976624647,7.34149409757747,7.08999976624647,7.32276579630814,826022.594229294,0.0,1.0
1999-12-28,26.87,27.0,26.69,26.87,154500,7.18899221581293,7.22377334674168,7.14083372683465,7.18899221581293,577468.284201023,0.0,1.0
1999-12-29,27.37,27.5,26.62,26.62,204200,7.32276579630814,7.3575469272369,7.12210542556532,7.12210542556532,763229.926432679,0.0,1.0
1999-12-30,27.75,27.81,27.12,27.75,189600,7.42443371748451,7.44048654714393,7.25587900606053,7.42443371748451,708660.107990381,0.0,1.0
1999-12-31,27.44,27.69,26.87,27.69,107300,7.34149409757747,7.40838088782508,7.18899221581293,7.40838088782508,401050.788962911,0.0,1.0
2000-01-03,26.81,27.31,26.37,27.25,924500,7.1729393861535,7.30671296664872,7.05521863531771,7.29066013698929,3455465.55821259,0.0,1.0
2000-01-04,26.31,26.37,25.87,26.37,205600,7.03916580565828,7.05521863531771,6.92144505482249,7.05521863531771,768462.648749064,0.0,1.0
2000-01-05,26.06,26.62,25.87,26.25,364800,6.97227901541067,7.12210542556532,6.92144505482249,7.02311297599886,1363497.92929795,0.0,1.0
2000-01-06,26.0,26.25,25.87,25.87,573900,6.95622618575125,7.02311297599886,6.92144505482249,6.92144505482249,2145042.38383797,0.0,1.0
2000-01-07,26.62,26.87,26.0,26.06,497100,7.12210542556532,7.18899221581293,6.95622618575125,6.97227901541067,1857990.1881963,0.0,1.0
2000-01-10,26.06,26.75,26.03,26.69,487100,6.97227901541067,7.15688655649407,6.96425260058096,7.14083372683465,1820613.60022213,0.0,1.0
2000-01-11,26.31,26.37,26.0,26.19,522000,7.03916580565828,7.05521863531771,6.95622618575125,7.00706014633943,1951057.892252,0.0,1.0
2000-01-12,26.44,26.56,26.31,26.31,293000,7.07394693658704,7.10605259590589,7.03916580565828,7.03916580565828,1095134.02764336,0.0,1.0
2000-01-13,27.0,27.87,26.06,26.25,354500,7.22377334674168,7.45653937680336,6.97227901541067,7.02311297599886,1325000.04368455,0.0,1.0
2000-01-14,26.69,26.94,26.25,26.94,375800,7.14083372683465,7.20772051708226,7.02311297599886,7.20772051708226,1404612.17606954,0.0,1.0
2000-01-18,26.5,26.94,26.06,26.94,177300,7.08999976624647,7.20772051708226,6.97227901541067,7.20772051708226,662686.904782144,0.0,1.0
2000-01-19,26.69,26.94,26.19,26.25,280900,7.14083372683465,7.20772051708226,7.00706014633943,7.02311297599886,1049908.35619461,0.0,1.0
2000-01-20,26.69,26.75,26.44,26.62,327900,7.14083372683465,7.15688655649407,7.07394693658704,7.12210542556532,1225578.31967324,0.0,1.0
2000-01-21,26.81,27.06,26.5,26.69,492100,7.1729393861535,7.23982617640111,7.08999976624647,7.14083372683465,1839301.89420921,0.0,1.0
2000-01-24,26.44,27.25,26.31,27.0,372600,7.07394693658704,7.29066013698929,7.03916580565828,7.22377334674168,1392651.66791781,0.0,1.0
2000-01-25,26.12,26.5,26.0,26.44,379200,6.9883318450701,7.08999976624647,6.95622618575125,7.07394693658704,1417320.21598076,0.0,1.0
2000-01-26,25.94,26.19,25.94,26.12,143500,6.94017335609182,7.00706014633943,6.94017335609182,6.9883318450701,536354.037429429,0.0,1.0
2000-01-27,25.94,26.06,25.75,26.0,237700,6.94017335609182,6.97227901541067,6.88933939550364,6.95622618575125,888441.49614617,0.0,1.0
2000-01-28,26.19,26.44,25.94,25.94,446400,7.00706014633943,7.07394693658704,6.94017335609182,6.94017335609182,1668490.88716723,0.0,1.0
2000-01-31,26.75,27.62,26.69,26.75,998200,7.15688655649407,7.38965258655575,7.14083372683465,7.15688655649407,3730931.01158227,0.0,1.0
2000-02-01,27.44,28.75,27.19,27.69,996600,7.34149409757747,7.69198087847494,7.27460730732986,7.40838088782508,3724950.75750641,0.0,1.0
2000-02-02,28.56,28.75,27.5,27.5,453100,7.64114691788676,7.69198087847494,7.3575469272369,7.3575469272369,1693533.20110992,0.0,1.0
2000-02-03,29.0,29.0,28.31,28.69,798700,7.75886766872255,7.75886766872255,7.57426012763915,7.67592804881551,2985268.08149746,0.0,1.0
2000-02-04,28.44,28.56,28.25,28.5,881900,7.60904125856791,7.64114691788676,7.55820729797972,7.62509408822733,3296241.2934426,0.0,1.0
2000-02-07,26.87,28.69,26.69,28.69,507100,7.18899221581293,7.67592804881551,7.14083372683465,7.67592804881551,1895366.77617048,0.0,1.0
2000-02-08,27.0,27.5,26.87,27.5,649900,7.22377334674168,7.3575469272369,7.18899221581293,7.3575469272369,2429104.45244171,0.0,1.0
2000-02-09,26.44,27.0,26.25,27.0,496600,7.07394693658704,7.22377334674168,7.02311297599886,7.22377334674168,1856121.35879759,0.0,1.0
2000-02-10,25.69,26.31,25.06,26.31,707500,6.87328656584422,7.03916580565828,6.70473185442024,7.03916580565828,2644393.59917297,0.0,1.0
2000-02-11,25.12,25.75,24.94,25.69,332800,6.72078468407967,6.88933939550364,6.67262619510139,6.87328656584422,1243892.84778059,0.0,1.0
2000-02-14,24.37,25.69,23.87,25.25,531300,6.52012431333684,6.87328656584422,6.38635073284163,6.75556581500843,1985818.11906798,0.0,1.0
2000-02-15,24.44,24.81,24.19,24.81,652700,6.53885261460617,6.63784506417263,6.47196582435857,6.63784506417263,2439569.89707449,0.0,1.0
2000-02-16,24.25,24.44,24.06,24.44,348300,6.48801865401799,6.53885261460617,6.43718469342981,6.53885261460617,1301826.55914056,0.0,1.0
2000-02-17,24.0,24.12,23.62,23.62,485300,6.50139601206751,6.53390299212785,6.39845724187644,6.39845724187644,1791492.16235731,0.3,1.0
2000-02-18,23.19,23.81,22.62,23.75,439000,6.28197389666024,6.44992662697198,6.12756574137363,6.43367313694181,1620575.02426305,0.0,1.0
2000-02-22,23.31,23.62,23.19,23.5,352200,6.31448087672057,6.39845724187644,6.28197389666024,6.36595026181611,1300151.53427209,0.0,1.0
2000-02-23,23.81,24.19,23.19,23.25,795300,6.44992662697198,6.55286539716305,6.28197389666024,6.2982273866904,2935861.76946789,0.0,1.0
2000-02-24,22.87,23.56,22.0,23.56,573600,6.19528861649933,6.38220375184628,5.95961301106189,6.38220375184628,2117452.92464074,0.0,1.0
2000-02-25,22.19,23.0,22.06,22.94,232000,6.01108239615742,6.2305045115647,5.97586650109206,6.21425102153453,856431.447902113,0.0,1.0
2000-02-28,23.12,23.37,22.44,22.44,530500,6.26301149162504,6.33073436675074,6.07880527128313,6.07880527128313,1958348.63410375,0.0,1.0
2000-02-29,23.44,23.56,23.0,23.0,878200,6.34969677178594,6.38220375184628,6.2305045115647,6.2305045115647,3241888.35149843,0.0,1.0
2000-03-01,24.0,24.12,23.62,23.69,673900,6.50139601206751,6.53390299212785,6.39845724187644,6.41741964691164,2487711.86526394,0.0,1.0
2000-03-02,24.0,24.31,23.75,23.81,577900,6.50139601206751,6.58537237722339,6.43367313694181,6.44992662697198,2133326.43854582,0.0,1.0
2000-03-03,23.87,24.69,23.69,24.06,306300,6.46618011700215,6.68831114741446,6.41741964691164,6.51764950209768,1130711.00212249,0.0,1.0
2000-03-06,23.19,23.69,22.87,23.56,284500,6.28197389666024,6.41741964691164,6.19528861649933,6.38220375184628,1050235.97813858,0.0,1.0
2000-03-07,22.69,23.5,22.69,23.19,300100,6.14652814640883,6.36595026181611,6.14652814640883,6.28197389666024,1107823.60998028,0.0,1.0
2000-03-08,23.19,23.25,22.75,22.87,435000,6.28197389666024,6.2982273866904,6.162781636439,6.19528861649933,1605808.96481646,0.0,1.0
2000-03-09,24.5,24.87,23.12,23.19,776800,6.63684176231892,6.73707161750496,6.26301149162504,6.28197389666024,2867568.74452742,0.0,1.0
2000-03-10,24.75,25.19,24.44,24.5,419300,6.70456463744462,6.82375689766586,6.62058827228875,6.63684176231892,1547852.1814886,0.0,1.0
2000-03-13,24.56,25.19,24.25,24.5,335500,6.65309525234909,6.82375689766586,6.56911888719322,6.63684176231892,1238503.23608258,0.0,1.0
2000-03-14,24.56,25.25,24.44,24.56,264200,6.65309525234909,6.84001038769603,6.62058827228875,6.65309525234909,975298.226447147,0.0,1.0
2000-03-15,25.5,25.87,24.31,24.44,430300,6.90773326282173,7.00796311800777,6.58537237722339,6.62058827228875,1588458.84496672,0.0,1.0
2000-03-16,27.62,27.62,25.5,25.5,570300,7.4820232438877,7.4820232438877,6.90773326282173,6.90773326282173,2105270.9255973,0.0,1.0
2000-03-17,26.87,27.12,26.81,27.0,584400,7.27885461851059,7.34657749363629,7.26260112848042,7.31407051357595,2157321.28514653,0.0,1.0
2000-03-20,27.19,27.5,26.75,27.0,287600,7.36553989867149,7.44951626382736,7.24634763845025,7.31407051357595,1061679.67420969,0.0,1.0
2000-03-21,27.06,27.62,27.0,27.19,258200,7.33032400360612,7.4820232438877,7.31407051357595,7.36553989867149,953149.137277265,0.0,1.0
2000-03-22,26.31,27.19,25.94,27.19,364100,7.12715537822901,7.36553989867149,7.02692552304297,7.36553989867149,1344080.56112569,0.0,1.0
2000-03-23,26.94,27.0,26.31,26.31,482100,7.29781702354578,7.31407051357595,7.12715537822901,7.12715537822901,1779679.31480004,0.0,1.0
2000-03-24,25.94,26.75,25.94,26.69,289500,7.02692552304297,7.24634763845025,7.02692552304297,7.23009414842008,1068693.55244682,0.0,1.0
2000-03-27,25.25,25.87,25.12,25.81,514400,6.84001038769603,7.00796311800777,6.80479449263066,6.99170962797761,1898915.24483124,0.0,1.0
2000-03-28,25.94,26.0,25.25,25.25,578900,7.02692552304297,7.04317901307314,6.84001038769603,6.84001038769603,2137017.95340747,0.0,1.0
2000-03-29,26.0,26.12,25.5,25.94,528900,7.04317901307314,7.07568599313348,6.90773326282173,7.02692552304297,1952442.21032512,0.0,1.0
2000-03-30,26.62,27.12,25.94,25.94,377600,7.21113174338488,7.34657749363629,7.02692552304297,7.02692552304297,1393916.01175792,0.0,1.0
2000-03-31,26.5,26.94,26.37,26.56,270400,7.17862476332455,7.29781702354578,7.14340886825918,7.19487825335472,998185.618589358,0.0,1.0
2000-04-03,26.56,26.87,26.25,26.5,139900,7.19487825335472,7.27885461851059,7.11090188819884,7.17862476332455,516442.92914442,0.0,1.0
2000-04-04,25.69,27.06,24.87,26.31,535200,6.95920264791727,7.33032400360612,6.73707161750496,7.12715537822901,1975698.75395349,0.0,1.0
2000-04-05,25.5,26.69,25.31,25.44,765200,6.90773326282173,7.23009414842008,6.8562638777262,6.89147977279156,2824747.17213231,0.0,1.0
2000-04-06,25.81,26.06,25.62,25.62,437300,6.99170962797761,7.05943250310331,6.94024024288207,6.94024024288207,1614299.44899825,0.0,1.0
2000-04-07,25.69,25.87,25.5,25.5,365100,6.95920264791727,7.00796311800777,6.90773326282173,6.90773326282173,1347772.07598733,0.0,1.0
2000-04-10,25.5,25.87,25.25,25.87,296900,6.90773326282173,7.00796311800777,6.84001038769603,7.00796311800777,1096010.76242301,0.0,1.0
2000-04-11,24.81,25.5,24.44,25.5,534400,6.72081812747479,6.90773326282173,6.62058827228875,6.90773326282173,1972745.54206418,0.0,1.0
2000-04-12,26.5,26.81,25.31,25.37,423800,7.17862476332455,7.26260112848042,6.8562638777262,6.87251736775637,1564463.99836601,0.0,1.0
2000-04-13,26.44,27.37,26.37,26.87,438100,7.16237127329438,7.41430036876199,7.14340886825918,7.27885461851059,1617252.66088757,0.0,1.0
2000-04-14,25.44,26.44,25.25,26.37,375900,6.89147977279156,7.16237127329438,6.84001038769603,7.14340886825918,1387640.43649312,0.0,1.0
2000-04-17,25.31,25.5,24.87,25.37,239800,6.8562638777262,6.90773326282173,6.73707161750496,6.87251736775637,885225.263822959,0.0,1.0
2000-04-18,25.44,25.56,25.06,25.06,214800,6.89147977279156,6.9239867528519,6.7885410026005,6.7885410026005,792937.392281784,0.0,1.0
2000-04-19,25.5,25.62,25.19,25.56,154800,6.90773326282173,6.94024024288207,6.82375689766586,6.9239867528519,571446.500582961,0.0,1.0
2000-04-20,25.62,25.94,24.75,25.69,308300,6.94024024288207,7.02692552304297,6.70456463744462,6.95920264791727,1138094.03184578,0.0,1.0
2000-04-24,24.94,25.44,24.69,25.25,313600,6.75603402254016,6.89147977279156,6.68831114741446,6.84001038769603,1157659.06061251,0.0,1.0
2000-04-25,25.31,25.87,25.0,25.0,305100,6.8562638777262,7.00796311800777,6.77228751257033,6.77228751257033,1126281.18428851,0.0,1.0
2000-04-26,26.25,26.5,25.37,25.5,218800,7.11090188819884,7.17862476332455,6.87251736775637,6.90773326282173,807703.451728372,0.0,1.0
2000-04-27,25.69,26.44,25.37,26.25,274100,6.95920264791727,7.16237127329438,6.87251736775637,7.11090188819884,1011844.22357745,0.0,1.0
2000-04-28,25.19,25.75,24.87,25.69,355200,6.82375689766586,6.97545613794744,6.73707161750496,6.95920264791727,1311226.07885703,0.0,1.0
2000-05-01,25.81,25.94,25.0,25.0,252700,6.99170962797761,7.02692552304297,6.77228751257033,6.77228751257033,932845.805538205,0.0,1.0
2000-05-02,26.06,26.25,25.75,25.75,184700,7.05943250310331,7.11090188819884,6.97545613794744,6.97545613794744,681822.794946207,0.0,1.0
2000-05-03,25.06,26.06,24.87,26.0,311400,6.7885410026005,7.05943250310331,6.73707161750496,7.04317901307314,1149537.72791689,0.0,1.0
2000-05-04,25.0,25.37,24.75,25.0,225500,6.77228751257033,6.87251736775637,6.70456463744462,6.77228751257033,832436.601301406,0.0,1.0
2000-05-05,25.12,25.12,24.94,25.0,220100,6.80479449263066,6.80479449263066,6.75603402254016,6.77228751257033,812502.421048513,0.0,1.0
2000-05-08,25.0,25.19,24.5,25.0,286900,6.77228751257033,6.82375689766586,6.63684176231892,6.77228751257033,1059095.61380653,0.0,1.0
2000-05-09,25.0,25.25,24.62,24.75,116500,6.77228751257033,6.84001038769603,6.66934874237926,6.70456463744462,430061.481381879,0.0,1.0
2000-05-10,25.37,25.37,24.81,24.87,411600,6.87251736775637,6.87251736775637,6.72081812747479,6.73707161750496,1519427.51705392,0.0,1.0
2000-05-11,25.94,26.0,25.31,25.31,228200,7.02692552304297,7.04317901307314,6.8562638777262,6.8562638777262,842403.691427854,0.0,1.0
2000-05-12,25.81,26.19,25.62,25.87,226200,6.99170962797761,7.09464839816867,6.94024024288207,7.00796311800777,835020.661704559,0.0,1.0
2000-05-15,25.37,26.06,25.06,26.06,292400,6.87251736775637,7.05943250310331,6.7885410026005,7.05943250310331,1079398.94554559,0.0,1.0
2000-05-16,25.75,26.25,25.5,25.62,612000,6.97545613794744,7.11090188819884,6.90773326282173,6.94024024288207,2259207.09532799,0.0,1.0
2000-05-17,25.75,26.06,25.5,25.75,422300,6.97545613794744,7.05943250310331,6.90773326282173,6.97545613794744,1558926.72607354,0.0,1.0
2000-05-18,25.56,25.94,25.56,25.62,644700,7.00525420300275,7.10940117472188,7.00525420300275,7.02169846169524,2352310.3548386,0.3,1.0
2000-05-19,25.5,25.91,25.37,25.62,231300,6.98880994431025,7.10117904537563,6.95318071714318,7.02169846169524,843941.965370201,0.0,1.0
2000-05-22,24.87,25.37,24.62,25.37,177800,6.81614522803906,6.95318071714318,6.747627483487,6.95318071714318,648737.057686216,0.0,1.0
2000-05-23,25.62,25.87,24.75,24.75,142900,7.02169846169524,7.0902162062473,6.78325671065407,6.78325671065407,521397.781458719,0.0,1.0
2000-05-24,25.75,26.37,25.62,25.75,230600,7.05732768886231,7.22725169535143,7.02169846169524,7.05732768886231,841387.882465925,0.0,1.0
2000-05-25,25.44,25.94,25.0,25.87,208700,6.97236568561776,7.10940117472188,6.85177445520613,7.0902162062473,761481.574460704,0.0,1.0
2000-05-26,25.0,25.56,25.0,25.44,160200,6.85177445520613,7.00525420300275,6.85177445520613,6.97236568561776,584520.11609298,0.0,1.0
2000-05-30,25.19,25.44,24.69,25.0,242900,6.9038479410657,6.97236568561776,6.76681245196157,6.85177445520613,886266.767783925,0.0,1.0
2000-05-31,24.69,25.37,24.56,25.37,226000,6.76681245196157,6.95318071714318,6.7311832247945,6.95318071714318,824603.909094966,0.0,1.0
2000-06-01,25.56,25.81,24.5,24.5,245000,7.00525420300275,7.07377194755481,6.71473896610201,6.71473896610201,893929.016496754,0.0,1.0
2000-06-02,24.12,25.87,24.0,25.5,762300,6.61059199438287,7.0902162062473,6.57770347699788,6.98880994431025,2781396.28275705,0.0,1.0
2000-06-05,24.44,24.75,23.75,23.87,512800,6.69829470740951,6.78325671065407,6.50918573244582,6.54207424983081,1871048.16187566,0.0,1.0
2000-06-06,24.19,24.5,24.0,24.44,317000,6.62977696285745,6.71473896610201,6.57770347699788,6.69829470740951,1156634.6866509,0.0,1.0
2000-06-07,24.19,24.56,24.12,24.31,189900,6.62977696285745,6.7311832247945,6.61059199438287,6.66266548024244,692886.205031566,0.0,1.0
2000-06-08,25.12,25.69,24.19,24.19,619800,6.88466297259112,7.04088343016982,6.62977696285745,6.62977696285745,2261457.97724363,0.0,1.0
2000-06-09,24.62,25.25,24.5,25.12,263200,6.747627483487,6.92029219975819,6.71473896610201,6.88466297259112,960335.172007941,0.0,1.0
2000-06-12,24.5,25.25,24.5,24.87,185200,6.71473896610201,6.92029219975819,6.71473896610201,6.81614522803906,675737.362674281,0.0,1.0
2000-06-13,24.87,25.06,24.44,24.5,607100,6.81614522803906,6.86821871389862,6.69829470740951,6.71473896610201,2215119.61598032,0.0,1.0
2000-06-14,25.12,25.44,24.94,25.0,332900,6.88466297259112,6.97236568561776,6.83533019651363,6.85177445520613,1214648.85547661,0.0,1.0
2000-06-15,25.0,25.37,25.0,25.12,167700,6.85177445520613,6.95318071714318,6.85177445520613,6.88466297259112,611885.29006737,0.0,1.0
2000-06-16,25.19,25.5,25.0,25.0,480100,6.9038479410657,6.98880994431025,6.85177445520613,6.85177445520613,1751736.00334731,0.0,1.0
2000-06-19,25.06,25.75,25.0,25.19,297000,6.86821871389862,7.05732768886231,6.85177445520613,6.9038479410657,1083660.88938586,0.0,1.0
2000-06-20,24.87,25.19,24.75,25.06,331700,6.81614522803906,6.9038479410657,6.78325671065407,6.86821871389862,1210270.42764071,0.0,1.0
2000-06-21,25.0,25.19,24.56,24.87,314500,6.85177445520613,6.9038479410657,6.7311832247945,6.81614522803906,1147512.96199277,0.0,1.0
2000-06-22,25.25,25.37,25.0,25.25,181900,6.92029219975819,6.95318071714318,6.85177445520613,6.92029219975819,663696.686125549,0.0,1.0
2000-06-23,25.37,25.44,25.06,25.25,283400,6.95318071714318,6.97236568561776,6.86821871389862,6.92029219975819,1034038.70724563,0.0,1.0
2000-06-26,25.0,25.37,24.94,25.37,279400,6.85177445520613,6.95318071714318,6.83533019651363,6.95318071714318,1019443.94779262,0.0,1.0
2000-06-27,23.87,24.75,23.75,24.75,728200,6.54207424983081,6.78325671065407,6.50918573244582,6.78325671065407,2656975.95842015,0.0,1.0
2000-06-28,23.33,24.25,23.19,24.25,635600,6.39407592159836,6.64622122154995,6.35570598464921,6.64622122154995,2319107.27708301,0.0,1.0
2000-06-29,24.12,24.25,23.06,23.37,689000,6.61059199438287,6.64622122154995,6.32007675748213,6.40503876072669,2513947.31578067,0.0,1.0
2000-06-30,23.56,24.44,23.5,24.19,490300,6.45711224658626,6.69829470740951,6.44066798789376,6.62977696285745,1788952.63995248,0.0,1.0
2000-07-03,24.0,24.06,23.37,23.5,132500,6.57770347699788,6.59414773569038,6.40503876072669,6.44066798789376,483451.406880898,0.0,1.0
2000-07-05,23.12,24.0,23.12,24.0,236800,6.33652101617463,6.57770347699788,6.33652101617463,6.57770347699788,864009.759618087,0.0,1.0
2000-07-06,22.94,23.37,22.56,23.31,569200,6.28718824009714,6.40503876072669,6.18304126837801,6.38859450203419,2076834.27016307,0.0,1.0
2000-07-07,22.81,23.19,22.81,23.0,242400,6.25155901293007,6.35570598464921,6.25155901293007,6.30363249878964,884442.422852299,0.0,1.0
2000-07-10,22.44,23.06,22.44,23.06,564900,6.15015275099302,6.32007675748213,6.15015275099302,6.32007675748213,2061144.90375109,0.0,1.0
2000-07-11,23.25,23.25,22.44,22.44,472000,6.3721502433417,6.3721502433417,6.15015275099302,6.15015275099302,1722181.61545497,0.0,1.0
2000-07-12,23.56,23.75,23.37,23.62,302800,6.45711224658626,6.50918573244582,6.40503876072669,6.47355650527875,1104823.29059272,0.0,1.0
2000-07-13,23.19,23.69,23.19,23.69,138000,6.35570598464921,6.49274147375333,6.35570598464921,6.49274147375333,503519.201128784,0.0,1.0
2000-07-14,23.31,23.66,23.06,23.25,149800,6.38859450203419,6.48451934440708,6.32007675748213,6.3721502433417,546573.741515159,0.0,1.0
2000-07-17,22.87,23.44,22.81,23.19,501800,6.26800327162257,6.42422372920127,6.25155901293007,6.35570598464921,1830912.57337988,0.0,1.0
2000-07-18,23.5,23.62,22.94,23.06,176900,6.44066798789376,6.47355650527875,6.28718824009714,6.32007675748213,645453.236809289,0.0,1.0
2000-07-19,23.19,23.56,22.94,23.5,149200,6.35570598464921,6.45711224658626,6.28718824009714,6.44066798789376,544384.527597207,0.0,1.0
2000-07-20,22.37,23.44,22.19,23.06,514300,6.13096778251844,6.42422372920127,6.08163500644096,6.32007675748213,1876521.19667054,0.0,1.0
2000-07-21,22.62,23.19,22.12,22.12,636500,6.19948552707051,6.35570598464921,6.06245003796638,6.06245003796638,2322391.09795993,0.0,1.0
2000-07-24,22.37,22.69,22.37,22.62,212500,6.13096778251844,6.21867049554508,6.13096778251844,6.19948552707051,775346.595941063,0.0,1.0
2000-07-25,22.37,22.62,22.31,22.44,330900,6.13096778251844,6.19948552707051,6.11452352382595,6.15015275099302,1207351.47575011,0.0,1.0
2000-07-26,21.5,22.19,21.5,22.06,329800,5.89252603147727,6.08163500644096,5.89252603147727,6.04600577927389,1203337.91690053,0.0,1.0
2000-07-27,21.62,21.87,21.5,21.62,386100,5.92541454886226,5.99393229341432,5.89252603147727,5.92541454886226,1408759.15620162,0.0,1.0
2000-07-28,21.31,22.06,21.19,21.81,330400,5.8404525456177,6.04600577927389,5.80756402823272,5.97748803472183,1205527.13081848,0.0,1.0
2000-07-31,21.5,21.62,21.25,21.56,537700,5.89252603147727,5.92541454886226,5.82400828692521,5.90897029016977,1961900.53947063,0.0,1.0
2000-08-01,22.44,22.62,21.87,21.87,247700,6.15015275099302,6.19948552707051,5.99393229341432,5.99393229341432,903780.479127535,0.0,1.0
2000-08-02,22.44,22.5,22.06,22.06,704800,6.15015275099302,6.16659700968552,6.04600577927389,6.04600577927389,2571596.61562005,0.0,1.0
2000-08-03,21.75,22.94,21.62,22.12,675000,5.96104377602933,6.28718824009714,5.92541454886226,6.06245003796638,2462865.65769514,0.0,1.0
2000-08-04,22.12,22.12,21.25,21.87,1154500,6.06245003796638,6.06245003796638,5.82400828692521,5.99393229341432,4212412.4471245,0.0,1.0
2000-08-07,22.31,22.5,21.81,22.25,256100,6.11452352382595,6.16659700968552,5.97748803472183,6.09807926513345,934429.473978852,0.0,1.0
2000-08-08,21.87,22.37,21.75,22.37,276100,5.99393229341432,6.13096778251844,5.96104377602933,6.13096778251844,1007403.27124389,0.0,1.0
2000-08-09,22.06,22.12,21.94,22.0,106000,6.04600577927389,6.06245003796638,6.0131172618889,6.02956152058139,386761.125504718,0.0,1.0
2000-08-10,22.0,22.31,22.0,22.19,117800,6.02956152058139,6.11452352382595,6.02956152058139,6.08163500644096,429815.665891093,0.0,1.0
2000-08-11,22.69,22.87,22.31,22.31,300400,6.21867049554508,6.26800327162257,6.11452352382595,6.11452352382595,1096066.43492092,0.0,1.0
2000-08-14,22.75,22.75,22.37,22.69,334900,6.23511475423758,6.23511475423758,6.13096778251844,6.21867049554508,1221946.23520311,0.0,1.0
2000-08-15,23.12,23.25,22.44,22.62,712800,6.33652101617463,6.3721502433417,6.15015275099302,6.19948552707051,2600786.13452607,0.0,1.0
2000-08-16,23.5,23.56,23.06,23.12,368300,6.44066798789376,6.45711224658626,6.32007675748213,6.33652101617463,1343812.47663573,0.0,1.0
2000-08-17,22.44,22.94,22.19,22.87,763600,6.2323740444555,6.37124155881502,6.16294028727573,6.35180010680469,2749383.12074577,0.3,1.0
2000-08-18,22.25,22.31,21.94,21.94,264500,6.17960438899888,6.19626849072202,6.09350653009597,6.09350653009597,952346.562908927,0.0,1.0
2000-08-21,22.5,22.62,22.19,22.25,229300,6.24903814617864,6.28236634962493,6.16294028727573,6.17960438899888,825607.058128608,0.0,1.0
2000-08-22,22.12,22.62,21.87,22.56,256000,6.1434988352654,6.28236634962493,6.07406507808564,6.26570224790178,921741.852947771,0.0,1.0
2000-08-23,22.19,22.25,22.0,22.0,111100,6.16294028727573,6.17960438899888,6.11017063181911,6.11017063181911,400021.56196288,0.0,1.0
2000-08-24,21.81,22.19,21.69,22.06,215200,6.05740097636249,6.16294028727573,6.02407277291621,6.12683473354226,774839.24513422,0.0,1.0
2000-08-25,21.94,22.12,21.56,21.87,145700,6.09350653009597,6.1434988352654,5.98796721918273,6.07406507808564,524600.734275352,0.0,1.0
2000-08-28,22.12,22.44,22.0,22.12,267700,6.1434988352654,6.2323740444555,6.11017063181911,6.1434988352654,963868.336070774,0.0,1.0
2000-08-29,21.81,22.06,21.62,21.94,197700,6.05740097636249,6.12683473354226,6.00463132090587,6.09350653009597,711829.548155369,0.0,1.0
2000-08-30,21.87,22.0,21.44,22.0,569100,6.07406507808564,6.11017063181911,5.95463901573645,6.11017063181911,2049075.34575225,0.0,1.0
2000-08-31,22.0,22.25,21.5,21.5,374400,6.11017063181911,6.17960438899888,5.97130311745959,5.97130311745959,1348047.45993612,0.0,1.0
2000-09-01,22.0,22.12,21.75,21.87,162700,6.11017063181911,6.1434988352654,6.04073687463935,6.07406507808564,585810.154197666,0.0,1.0
2000-09-05,21.75,21.94,21.75,21.87,318300,6.04073687463935,6.09350653009597,6.04073687463935,6.07406507808564,1146056.37419248,0.0,1.0
2000-09-06,21.31,21.81,20.75,21.81,525700,5.91853346200297,6.05740097636249,5.7630018459203,6.05740097636249,1892811.2972447,0.0,1.0
2000-09-07,21.31,21.37,20.69,20.94,490500,5.91853346200297,5.93519756372611,5.74633774419716,5.81577150137692,1766071.79246438,0.0,1.0
2000-09-08,21.25,21.31,20.87,21.25,229700,5.90186936027983,5.91853346200297,5.79633004936659,5.90186936027983,827047.279773839,0.0,1.0
2000-09-11,21.37,21.69,21.06,21.06,161900,5.93519756372611,6.02407277291621,5.8490997048232,5.8490997048232,582929.710907203,0.0,1.0
2000-09-12,21.37,21.69,21.06,21.19,227500,5.93519756372611,6.02407277291621,5.8490997048232,5.88520525855668,819126.06072507,0.0,1.0
2000-09-13,21.31,21.56,21.25,21.44,415800,5.91853346200297,5.98796721918273,5.90186936027983,5.95463901573645,1497110.40021751,0.0,1.0
2000-09-14,21.25,21.5,21.0,21.31,2326000,5.90186936027983,5.97130311745959,5.83243560310006,5.91853346200297,8374888.86701763,0.0,1.0
2000-09-15,21.19,21.44,21.12,21.19,179600,5.88520525855668,5.95463901573645,5.86576380654635,5.88520525855668,646659.518708671,0.0,1.0
2000-09-18,20.69,21.5,20.56,21.19,322800,5.74633774419716,5.97130311745959,5.71023219046368,5.88520525855668,1162258.86770133,0.0,1.0
2000-09-19,20.69,20.94,20.56,20.94,128900,5.74633774419716,5.81577150137692,5.71023219046368,5.81577150137692,464111.425175655,0.0,1.0
2000-09-20,20.56,20.69,20.37,20.69,209000,5.71023219046368,5.74633774419716,5.65746253500706,5.74633774419716,752515.809633141,0.0,1.0
2000-09-21,20.25,20.81,20.25,20.62,159700,5.62413433156078,5.77966594764344,5.62413433156078,5.72689629218682,575008.491858433,0.0,1.0
2000-09-22,20.5,20.5,20.12,20.25,183100,5.69356808874054,5.69356808874054,5.5880287778273,5.62413433156078,659261.45810444,0.0,1.0
2000-09-25,20.19,20.5,20.06,20.5,226300,5.60747022983763,5.69356808874054,5.57136467610415,5.69356808874054,814805.395789377,0.0,1.0
2000-09-26,20.0,20.75,19.94,20.19,567600,5.55470057438101,5.7630018459203,5.53803647265787,5.60747022983763,2043674.51458264,0.0,1.0
2000-09-27,20.12,20.25,19.87,20.0,236500,5.5880287778273,5.62413433156078,5.51859502064754,5.55470057438101,851531.047742764,0.0,1.0
2000-09-28,20.44,20.5,20.12,20.25,200300,5.67690398701739,5.69356808874054,5.5880287778273,5.62413433156078,721190.98884937,0.0,1.0
2000-09-29,20.31,20.5,20.31,20.31,217100,5.64079843328392,5.69356808874054,5.64079843328392,5.64079843328392,781680.297949066,0.0,1.0
2000-10-02,20.0,20.56,19.87,20.37,224100,5.55470057438101,5.71023219046368,5.51859502064754,5.65746253500706,806884.176740607,0.0,1.0
2000-10-03,20.12,20.19,19.62,19.94,278600,5.5880287778273,5.60747022983763,5.44916126346777,5.53803647265787,1003114.37590332,0.0,1.0
2000-10-04,20.44,20.75,19.94,19.94,388300,5.67690398701739,5.7630018459203,5.53803647265787,5.53803647265787,1398095.16210789,0.0,1.0
2000-10-05,20.12,20.5,19.94,20.5,256200,5.5880287778273,5.69356808874054,5.53803647265787,5.69356808874054,922461.963770386,0.0,1.0
2000-10-06,20.56,20.69,20.0,20.12,334800,5.71023219046368,5.74633774419716,5.55470057438101,5.5880287778273,1205465.51705826,0.0,1.0
2000-10-09,21.12,21.12,20.69,20.81,381300,5.86576380654635,5.86576380654635,5.74633774419716,5.77966594764344,1372891.28331635,0.0,1.0
2000-10-10,21.0,21.44,20.75,21.25,306900,5.83243560310006,5.95463901573645,5.7630018459203,5.90186936027983,1105010.0573034,0.0,1.0
2000-10-11,20.31,20.94,20.19,20.87,270700,5.64079843328392,5.81577150137692,5.60747022983763,5.79633004936659,974669.998410005,0.0,1.0
2000-10-12,20.37,21.31,20.19,21.31,392200,5.65746253500706,5.91853346200297,5.60747022983763,5.91853346200297,1412137.32314889,0.0,1.0
2000-10-13,20.25,20.5,20.19,20.37,332500,5.62413433156078,5.69356808874054,5.60747022983763,5.65746253500706,1197184.24259818,0.0,1.0
2000-10-16,20.0,20.25,19.75,20.25,463900,5.55470057438101,5.62413433156078,5.48526681720125,5.62413433156078,1670297.05305653,0.0,1.0
2000-10-17,19.87,20.0,19.81,19.81,139500,5.51859502064754,5.55470057438101,5.50193091892439,5.50193091892439,502277.298774273,0.0,1.0
2000-10-18,20.0,20.0,19.69,19.81,594900,5.55470057438101,5.55470057438101,5.46860271547811,5.50193091892439,2141969.64186964,0.0,1.0
2000-10-19,20.94,20.94,19.81,20.0,458700,5.81577150137692,5.81577150137692,5.50193091892439,5.55470057438101,1651574.17166853,0.0,1.0
2000-10-20,20.81,21.37,20.37,20.81,353200,5.77966594764344,5.93519756372611,5.65746253500706,5.77966594764344,1271715.71273888,0.0,1.0
2000-10-23,22.0,22.25,20.87,21.0,447900,6.11017063181911,6.17960438899888,5.79633004936659,5.83243560310006,1612688.18724729,0.0,1.0
2000-10-24,21.87,22.5,21.56,22.06,415100,6.07406507808564,6.24903814617864,5.98796721918273,6.12683473354226,1494590.01233836,0.0,1.0
2000-10-25,21.37,21.75,21.12,21.25,414100,5.93519756372611,6.04073687463935,5.86576380654635,5.90186936027983,1490989.45822528,0.0,1.0
2000-10-26,21.5,21.75,21.12,21.12,431100,5.97130311745959,6.04073687463935,5.86576380654635,5.86576380654635,1552198.87814759,0.0,1.0
2000-10-27,21.81,22.06,21.31,21.31,220200,6.05740097636249,6.12683473354226,5.91853346200297,5.91853346200297,792842.015699606,0.0,1.0
2000-10-30,22.06,22.12,21.75,22.0,237300,6.12683473354226,6.1434988352654,6.04073687463935,6.11017063181911,854411.491033226,0.0,1.0
2000-10-31,22.56,22.81,22.0,22.0,318400,6.26570224790178,6.33513600508154,6.11017063181911,6.11017063181911,1146416.42960379,0.0,1.0
2000-11-01,22.56,22.62,22.31,22.5,307300,6.26570224790178,6.28236634962493,6.19626849072202,6.24903814617864,1106450.27894863,0.0,1.0
2000-11-02,22.69,22.87,22.37,22.37,199300,6.30180780163526,6.35180010680469,6.21293259244516,6.21293259244516,717590.434736292,0.0,1.0
2000-11-03,23.06,23.19,22.56,22.56,255700,6.40456976226131,6.44067531599478,6.26570224790178,6.26570224790178,920661.686713847,0.0,1.0
2000-11-06,23.06,23.5,22.87,23.19,276400,6.40456976226131,6.52677317489769,6.35180010680469,6.44067531599478,995193.156854546,0.0,1.0
2000-11-07,23.0,23.25,22.81,23.0,159900,6.38790566053816,6.45733941771793,6.33513600508154,6.38790566053816,575728.602681049,0.0,1.0
2000-11-08,23.06,23.19,22.91,23.0,226000,6.40456976226131,6.44067531599478,6.36290950795345,6.38790566053816,813725.229555453,0.0,1.0
2000-11-09,22.87,23.0,22.5,23.0,133400,6.35180010680469,6.38790566053816,6.24903814617864,6.38790566053816,480313.918684502,0.0,1.0
2000-11-10,22.06,22.87,21.87,22.56,165700,6.12683473354226,6.35180010680469,6.07406507808564,6.26570224790178,596611.816536896,0.0,1.0
2000-11-13,21.94,22.44,21.25,22.25,377200,6.09350653009597,6.2323740444555,5.90186936027983,6.17960438899888,1358129.01145273,0.0,1.0
2000-11-14,22.12,22.37,21.94,22.19,206700,6.1434988352654,6.21293259244516,6.09350653009597,6.16294028727573,744234.535173063,0.0,1.0
2000-11-15,21.94,22.31,21.69,22.31,185700,6.09350653009597,6.19626849072202,6.02407277291621,6.19626849072202,668622.898798442,0.0,1.0
2000-11-16,21.94,22.25,21.81,21.81,425100,6.17682703871169,6.26410217006996,6.14022779007757,6.14022779007757,1509949.0307155,0.3,1.0
2000-11-17,22.0,22.37,21.75,21.87,183900,6.19371899961974,6.29788609188607,6.12333582916952,6.15711975098562,653210.131142273,0.0,1.0
2000-11-20,21.94,22.25,21.75,22.19,164800,6.17682703871169,6.26410217006996,6.12333582916952,6.24721020916191,585367.208331955,0.0,1.0
2000-11-21,23.5,24.25,22.62,23.0,713300,6.61601802232109,6.82716753367176,6.3682692623363,6.47525168142064,2533631.24819893,0.0,1.0
2000-11-22,23.37,24.31,22.81,23.94,320200,6.57941877368697,6.84405949457981,6.42176047187847,6.73989240231348,1137345.75308187,0.0,1.0
2000-11-24,22.69,23.37,22.69,23.37,59900,6.38797655006236,6.57941877368697,6.38797655006236,6.57941877368697,212763.930698326,0.0,1.0
2000-11-27,22.62,23.12,22.31,22.94,199300,6.3682692623363,6.50903560323674,6.28099413097802,6.45835972051258,707910.707649021,0.0,1.0
2000-11-28,22.31,23.5,22.06,22.69,273600,6.28099413097802,6.61601802232109,6.21061096052779,6.38797655006236,971823.229366644,0.0,1.0
2000-11-29,22.37,22.75,22.12,22.5,165600,6.29788609188607,6.40486851097041,6.22750292143585,6.33448534052019,588208.796721917,0.0,1.0
2000-11-30,23.31,23.62,21.25,22.06,334500,6.56252681277891,6.64980194413719,5.98256948826907,6.21061096052779,1188139.14555242,0.0,1.0
2000-12-01,23.44,23.87,23.37,23.56,315300,6.59912606141303,6.72018511458742,6.57941877368697,6.63290998322914,1119941.02419336,0.0,1.0
2000-12-04,22.67,23.65,22.5,23.44,382900,6.38234589642634,6.65824792459122,6.33448534052019,6.59912606141303,1360055.24314506,0.0,1.0
2000-12-05,23.07,23.25,22.92,22.98,620100,6.4949589691467,6.54563485187086,6.45272906687657,6.46962102778462,2202586.20076848,0.0,1.0
2000-12-06,22.92,23.38,22.92,23.31,334500,6.45272906687657,6.58223410050498,6.45272906687657,6.56252681277891,1188139.14555242,0.0,1.0
2000-12-07,23.37,23.76,22.92,22.92,229300,6.57941877368697,6.68921651958932,6.45272906687657,6.45272906687657,814470.272272557,0.0,1.0
2000-12-08,24.1,24.29,23.51,23.52,313300,6.78493763140162,6.83842884094379,6.61883334913909,6.6216486759571,1112837.05321846,0.0,1.0
2000-12-11,23.9,24.23,23.83,24.08,238800,6.72863109504144,6.82153688003574,6.70892380731538,6.77930697776561,848214.134403344,0.0,1.0
2000-12-12,23.06,23.8,22.5,23.8,383100,6.49214364232869,6.70047782686135,6.33448534052019,6.70047782686135,1360765.64024255,0.0,1.0
2000-12-13,23.01,23.3,22.54,23.06,439300,6.47806700823865,6.55971148596091,6.34574664779222,6.49214364232869,1560387.22463731,0.0,1.0
2000-12-14,23.48,23.68,22.99,23.24,293800,6.61038736868507,6.66669390504525,6.47243635460263,6.54281952505285,1043573.33621316,0.0,1.0
2000-12-15,22.59,23.23,22.54,23.23,600700,6.35982328188227,6.54000419823484,6.34574664779222,6.54000419823484,2133677.68231193,0.0,1.0
2000-12-18,23.08,23.7,22.78,22.8,226200,6.49777429596471,6.67232455868126,6.41331449142444,6.41894514506046,803459.117261458,0.0,1.0
2000-12-19,22.99,23.5,22.88,23.24,271900,6.47243635460263,6.61601802232109,6.44146775960453,6.54281952505285,965784.854037977,0.0,1.0
2000-12-20,22.58,23.0,22.37,23.0,319900,6.35700795506426,6.47525168142064,6.29788609188607,6.47525168142064,1136280.15743563,0.0,1.0
2000-12-21,23.01,23.1,22.5,22.5,275000,6.47806700823865,6.50340494960073,6.33448534052019,6.33448534052019,976796.009049076,0.0,1.0
2000-12-22,23.68,23.81,22.9,22.9,351700,6.66669390504525,6.70329315367936,6.44709841324055,6.44709841324055,1249233.29593658,0.0,1.0
2000-12-26,23.85,23.99,23.51,23.68,203700,6.7145544609514,6.75396903640352,6.61883334913909,6.66669390504525,723539.443793807,0.0,1.0
2000-12-27,24.0,24.0,23.61,23.61,214200,6.75678436322153,6.75678436322153,6.64698661731918,6.64698661731918,760835.291412045,0.0,1.0
2000-12-28,25.13,25.34,24.2,24.5,539500,7.07491629365655,7.13403815683474,6.81309089958171,6.89755070412198,1916296.17047991,0.0,1.0
2000-12-29,25.27,25.27,24.48,24.9,715400,7.11433086910867,7.11433086910867,6.89192005048596,7.01016377684234,2541090.41772258,0.0,1.0
2001-01-02,19.53,20.35,19.3,20.2,862600,7.13797961437995,7.43767973131756,7.05391738645842,7.38285653919483,2360132.54591837,5.824,1.0
2001-01-03,19.89,20.11,19.35,19.59,489400,7.26955527547451,7.34996262392119,7.07219178383267,7.15990889122904,1339031.84323261,0.0,1.0
2001-01-04,19.78,19.89,19.5,19.89,579700,7.22935160125117,7.26955527547451,7.1270149759554,7.26955527547451,1586098.81389854,0.0,1.0
2001-01-05,19.45,19.79,19.31,19.66,500600,7.10874057858116,7.23300648072602,7.05757226593327,7.18549304755298,1369675.80858653,0.0,1.0
2001-01-08,19.17,19.6,18.85,19.5,461700,7.00640395328539,7.16356377070389,6.88944781009022,7.1270149759554,1263242.75034838,0.0,1.0
2001-01-09,19.53,19.53,19.05,19.17,418500,7.13797961437995,7.13797961437995,6.9625453995872,7.00640395328539,1145044.598269,0.0,1.0
2001-01-10,20.24,20.45,19.53,19.53,627700,7.39747605709422,7.47422852606605,7.13797961437995,7.13797961437995,1717430.09398674,0.0,1.0
2001-01-11,20.1,20.2,19.81,20.2,405200,7.34630774444634,7.38285653919483,7.24031623967572,7.38285653919483,1108654.88941123,0.0,1.0
2001-01-12,19.94,20.19,19.55,20.19,253800,7.28782967284875,7.37920165971998,7.14528937332965,7.37920165971998,694414.143466362,0.0,1.0
2001-01-16,19.99,20.0,19.58,20.0,286000,7.306104070223,7.30975894969785,7.15625401175419,7.30975894969785,782515.543858862,0.0,1.0
2001-01-17,20.87,21.25,19.95,19.99,696200,7.6277334640097,7.76661888405396,7.2914845523236,7.306104070223,1904850.77494595,0.0,1.0
2001-01-18,20.74,20.95,20.46,20.8,439600,7.58022003083667,7.6569724998085,7.4778834055409,7.60214930768576,1202775.6401411,0.0,1.0
2001-01-19,20.71,20.82,20.5,20.55,380100,7.56925539241212,7.60945906663546,7.49250292344029,7.51077732081454,1039979.57419844,0.0,1.0
2001-01-22,20.76,20.97,20.56,20.74,329500,7.58752978978637,7.66428225875819,7.51443220028939,7.58022003083667,901534.516438794,0.0,1.0
2001-01-23,21.12,21.39,20.7,20.76,458700,7.71910545088093,7.81778719670185,7.56560051293727,7.58752978978637,1255034.54534287,0.0,1.0
2001-01-24,20.86,21.32,20.76,21.32,413600,7.62407858453486,7.79220304037791,7.58752978978637,7.79220304037791,1131637.86342666,0.0,1.0
2001-01-25,20.49,20.84,20.31,20.76,410400,7.48884804396544,7.61676882558516,7.42306021341816,7.58752978978637,1122882.44475412,0.0,1.0
2001-01-26,20.24,20.49,20.07,20.41,307700,7.39747605709422,7.48884804396544,7.33534310602179,7.45960900816665,841888.22673207,0.0,1.0
2001-01-29,20.8,21.21,20.5,20.5,514800,7.60214930768576,7.75199936615457,7.49250292344029,7.49250292344029,1408527.97894595,0.0,1.0
2001-01-30,21.0,21.0,20.82,20.92,334500,7.67524689718274,7.67524689718274,7.60945906663546,7.64600786138395,915214.858114649,0.0,1.0
2001-01-31,20.99,21.0,20.0,21.0,497900,7.67159201770789,7.67524689718274,7.30975894969785,7.67524689718274,1362288.42408157,0.0,1.0
2001-02-01,21.54,21.82,20.94,20.99,417200,7.87261038882458,7.97494701412035,7.65331762033365,7.67159201770789,1141487.70943328,0.0,1.0
2001-02-02,21.27,21.75,21.01,21.5,230700,7.77392864300366,7.94936285779641,7.67890177665759,7.85799087092519,631210.964923915,0.0,1.0
2001-02-05,21.62,21.74,21.27,21.27,148200,7.90184942462337,7.94570797832156,7.77392864300366,7.77392864300366,405485.32727232,0.0,1.0
2001-02-06,21.78,21.97,21.45,21.75,415100,7.96032749622096,8.02977020624309,7.83971647355094,7.94936285779641,1135741.96592942,0.0,1.0
2001-02-07,21.9,22.3,21.78,21.78,480000,8.00418604991914,8.1503812289131,7.96032749622096,7.96032749622096,1313312.80088201,0.0,1.0
2001-02-08,22.5,22.98,22.09,22.14,355400,8.22347881841008,8.39891303320283,8.07362875994127,8.09190315731552,972398.68631972,0.0,1.0
2001-02-09,22.92,23.34,22.55,22.55,287100,8.37698375635373,8.53048869429739,8.24175321578432,8.24175321578432,785525.219027551,0.0,1.0
2001-02-12,23.74,24.05,22.5,22.68,556100,8.67668387329135,8.78998513701166,8.22347881841008,8.28926664895736,1521527.60118851,0.0,1.0
2001-02-13,23.81,24.41,23.4,23.58,535100,8.70226802961529,8.92156079810622,8.55241797114648,8.61820580169376,1464070.16614992,0.0,1.0
2001-02-14,23.05,23.72,22.71,23.72,453700,8.42449718952677,8.66937411434165,8.30023128738191,8.66937411434165,1241354.20366701,0.0,1.0
2001-02-15,23.25,23.48,22.92,22.93,646400,8.63282531959316,8.71822531200204,8.51029489570216,8.51400793885037,1740890.08448838,0.37,1.0
2001-02-16,23.48,23.6,23.26,23.26,337100,8.71822531200204,8.76278182978058,8.63653836274137,8.63653836274137,907880.642761501,0.0,1.0
2001-02-20,23.93,24.17,23.38,23.38,664100,8.88531225367158,8.97442528922867,8.68109488051991,8.68109488051991,1788559.87795287,0.0,1.0
2001-02-21,24.26,24.6,23.9,23.94,685200,9.00784267756258,9.13408614460179,8.87417312422694,8.88902529681979,1845386.58089641,0.0,1.0
2001-02-22,23.46,24.49,23.25,24.26,385300,8.71079922570561,9.09324266997146,8.63282531959316,9.00784267756258,1037693.30067044,0.0,1.0
2001-02-23,23.68,23.78,22.8,23.5,412900,8.79248617496628,8.8296166064484,8.46573837792361,8.72565139829846,1112025.859971,0.0,1.0
2001-02-26,23.99,24.37,23.68,23.68,318400,8.90759051256085,9.04868615219291,8.79248617496628,8.79248617496628,857517.640626705,0.0,1.0
2001-02-27,24.06,24.24,23.96,24.1,309700,8.93358181459834,9.00041659126616,8.89645138311622,8.94843398719119,834086.725195007,0.0,1.0
2001-02-28,24.35,24.74,24.0,24.06,295100,9.04126006589649,9.18606874867676,8.91130355570907,8.93358181459834,794765.878608481,0.0,1.0
2001-03-01,23.75,24.35,23.28,24.35,598200,8.81847747700376,9.04126006589649,8.6439644490378,9.04126006589649,1611077.42657944,0.0,1.0
2001-03-02,24.06,24.45,23.52,23.6,241700,8.93358181459834,9.07839049737861,8.73307748459488,8.76278182978058,650948.535613927,0.0,1.0
2001-03-05,24.35,24.5,24.0,24.06,301000,9.04126006589649,9.09695571311967,8.91130355570907,8.93358181459834,810655.80976331,0.0,1.0
2001-03-06,24.27,24.3,23.76,24.15,308400,9.01155572071079,9.02269485015543,8.82219052015198,8.96699920293225,830585.553923605,0.0,1.0
2001-03-07,23.92,24.25,23.51,24.12,345600,8.88159921052337,9.00412963441437,8.72936444144667,8.95586007348761,930772.916459136,0.0,1.0
2001-03-08,24.21,24.35,23.96,24.05,122700,8.98927746182152,9.04126006589649,8.89645138311622,8.92986877145013,330456.703847037,0.0,1.0
2001-03-09,23.77,24.18,23.3,24.18,155800,8.82590356330019,8.97813833237688,8.65139053533422,8.97813833237688,419601.910834298,0.0,1.0
2001-03-12,23.45,23.75,23.41,23.75,183600,8.7070861825574,8.81847747700376,8.69223400996455,8.81847747700376,494473.111868916,0.0,1.0
2001-03-13,23.49,23.5,23.0,23.45,266000,8.72193835515025,8.72565139829846,8.53999924088786,8.7070861825574,716393.50630246,0.0,1.0
2001-03-14,22.94,23.56,22.87,23.56,136900,8.51772098199858,8.74792965718773,8.4917296799611,8.74792965718773,368700.266965439,0.0,1.0
2001-03-15,23.15,23.15,22.9,22.94,331700,8.59569488811104,8.59569488811104,8.50286880940573,8.51772098199858,893337.315941827,0.0,1.0
2001-03-16,23.1,23.23,22.99,23.0,319900,8.57712967236998,8.62539923329673,8.53628619773964,8.53999924088786,861557.453632169,0.0,1.0
2001-03-19,23.39,23.49,22.8,22.92,309000,8.68480792366813,8.72193835515025,8.46573837792361,8.51029489570216,832201.47912579,0.0,1.0
2001-03-20,23.5,24.57,23.31,23.33,465500,8.72565139829846,9.12294701515716,8.65510357848243,8.66252966477886,1253688.63602931,0.0,1.0
2001-03-21,22.88,23.5,22.8,23.5,208900,8.49544272310931,8.72565139829846,8.46573837792361,8.72565139829846,562611.291227759,0.0,1.0
2001-03-22,22.46,23.2,21.9,22.88,198200,8.3394949108844,8.6142601038521,8.13156449458452,8.49544272310931,533793.958455442,0.0,1.0
2001-03-23,23.47,23.56,22.24,22.4,163100,8.71451226885382,8.74792965718773,8.25780796162373,8.31721665199513,439262.334127561,0.0,1.0
2001-03-26,23.64,23.77,22.98,23.47,231600,8.77763400237343,8.82590356330019,8.53257315459143,8.71451226885382,623747.128043796,0.0,1.0
2001-03-27,23.81,23.85,23.15,23.63,217700,8.84075573589304,8.85560790848588,8.59569488811104,8.77392095922522,586311.527526487,0.0,1.0
2001-03-28,23.68,23.79,23.25,23.75,288000,8.79248617496628,8.83332964959661,8.63282531959316,8.81847747700376,775644.09704928,0.0,1.0
2001-03-29,22.98,23.68,22.97,23.68,407700,8.53257315459143,8.79248617496628,8.52886011144322,8.79248617496628,1098021.17488539,0.0,1.0
2001-03-30,23.67,23.75,23.22,23.22,162100,8.78877313181807,8.81847747700376,8.62168619014852,8.62168619014852,436569.125457251,0.0,1.0
2001-04-02,23.5,24.07,23.34,23.67,170500,8.72565139829846,8.93729485774655,8.66624270792707,8.78877313181807,459192.078287855,0.0,1.0
2001-04-03,22.74,23.4,22.55,23.4,119600,8.44346011903434,8.68852096681634,8.37291229921831,8.68852096681634,322107.756969076,0.0,1.0
2001-04-04,23.75,23.75,22.9,22.9,282900,8.81847747700376,8.81847747700376,8.50286880940573,8.50286880940573,761908.7328307,0.0,1.0
2001-04-05,24.25,24.45,23.34,23.75,339300,9.00412963441437,9.07839049737861,8.66624270792707,8.81847747700376,913805.701836183,0.0,1.0
2001-04-06,24.15,24.2,23.75,24.05,204800,8.96699920293225,8.98556441867331,8.81847747700376,8.92986877145013,551569.135679488,0.0,1.0
2001-04-09,24.6,24.99,24.15,24.2,244700,9.13408614460179,9.27889482738206,8.96699920293225,8.98556441867331,659028.161624857,0.0,1.0
2001-04-10,25.09,25.49,24.3,24.75,368600,9.31602525886419,9.46454698479267,9.02269485015543,9.18978179182498,992716.715876266,0.0,1.0
2001-04-11,24.65,24.99,24.37,24.99,148700,9.15265136034285,9.27889482738206,9.04868615219291,9.27889482738206,400480.129275097,0.0,1.0
2001-04-12,24.63,24.9,24.43,24.65,168800,9.14522527404643,9.24547743904816,9.07096441108219,9.15265136034285,454613.623548328,0.0,1.0
2001-04-16,24.81,24.93,24.4,24.87,215600,9.21206005071425,9.25661656849279,9.05982528163755,9.23433830960352,580655.789318836,0.0,1.0
2001-04-17,25.1,25.1,24.75,24.95,205100,9.3197383020124,9.3197383020124,9.18978179182498,9.26404265478922,552377.098280581,0.0,1.0
2001-04-18,25.27,25.49,25.0,25.0,398200,9.382860035532,9.46454698479267,9.28260787053028,9.28260787053028,1072435.69251744,0.0,1.0
2001-04-19,25.2,25.35,24.8,25.27,412200,9.35686873349452,9.4125643807177,9.20834700756604,9.382860035532,1110140.61390178,0.0,1.0
2001-04-20,25.2,25.28,24.95,25.18,260700,9.35686873349452,9.38657307868022,9.26404265478922,9.3494426471981,702119.500349817,0.0,1.0
2001-04-23,25.49,25.85,25.2,25.2,459000,9.46454698479267,9.59821653812831,9.35686873349452,9.35686873349452,1236182.77967229,0.0,1.0
2001-04-24,25.56,25.8,25.43,25.49,310200,9.49053828683016,9.57965132238725,9.4422687259034,9.46454698479267,835433.329530162,0.0,1.0
2001-04-25,25.68,25.75,25.6,25.69,140500,9.5350948046087,9.56108610664619,9.505390459423,9.53880784775691,378395.818178555,0.0,1.0
2001-04-26,25.79,25.86,25.5,25.7,152500,9.57593827923903,9.60192958127652,9.46826002794088,9.54252089090513,410714.322222275,0.0,1.0
2001-04-27,26.01,26.04,25.8,25.8,228300,9.6576252284997,9.66876435794434,9.57965132238725,9.57965132238725,614859.539431773,0.0,1.0
2001-04-30,25.99,26.26,25.95,26.0,206000,9.65019914220328,9.750451307205,9.63534696961043,9.65391218535149,554800.98608386,0.0,1.0
2001-05-01,25.86,25.88,25.45,25.84,223100,9.60192958127652,9.60935566757294,9.44969481219982,9.5945034949801,600854.854346161,0.0,1.0
2001-05-02,25.87,25.98,25.52,25.98,184800,9.60564262442473,9.64648609905506,9.47568611423731,9.64648609905506,497704.962273288,0.0,1.0
2001-05-03,25.65,25.91,25.38,25.9,165200,9.52395567516406,9.62049479701758,9.42370351016234,9.61678175386937,444918.072335212,0.0,1.0
2001-05-04,25.79,25.8,25.28,25.3,135200,9.57593827923903,9.57965132238725,9.38657307868022,9.39399916497664,364121.812225912,0.0,1.0
2001-05-07,26.1,26.23,25.85,25.85,247900,9.69104261683361,9.73931217776037,9.59821653812831,9.59821653812831,667646.429369849,0.0,1.0
2001-05-08,26.42,26.5,25.94,26.0,262400,9.8098599975764,9.83956434276209,9.63163392646222,9.65391218535149,706697.955089344,0.0,1.0
2001-05-09,26.96,27.09,26.42,26.42,348600,10.0103643275799,10.0586338885066,9.8098599975764,9.8098599975764,938852.542470062,0.0,1.0
2001-05-10,27.74,28.0,27.01,27.34,455900,10.2999816931404,10.3965208149939,10.0289295433209,10.1514599672119,1227833.83279433,0.0,1.0
2001-05-11,27.73,27.95,27.54,27.74,309300,10.2962686499922,10.3779555992529,10.2257208301762,10.2999816931404,833009.441726882,0.0,1.0
2001-05-14,27.58,27.8,27.1,27.73,197600,10.240573002769,10.3222599520297,10.0623469316548,10.2962686499922,532178.033253256,0.0,1.0
2001-05-15,27.5,27.67,27.31,27.59,269800,10.2108686575833,10.2739903911029,10.1403208377673,10.2442860459172,726627.699249639,0.0,1.0
2001-05-16,28.18,28.25,27.55,27.6,314200,10.4633555916617,10.4893468936992,10.2294338733244,10.2479990890654,846206.164211405,0.0,1.0
2001-05-17,27.71,27.95,27.57,27.91,256800,10.4262251601796,10.5165280846994,10.3735484542097,10.5014775972794,682502.81292385,0.37,1.0
2001-05-18,27.55,27.98,27.05,27.75,376100,10.3660232104998,10.5278159502644,10.1778921177502,10.4412756475996,999568.956155214,0.0,1.0
2001-05-21,27.84,27.95,27.61,27.8,291500,10.4751392442945,10.5165280846994,10.3885989416297,10.4600887568745,774725.739748061,0.0,1.0
2001-05-22,27.84,28.05,27.4,27.84,222700,10.4751392442945,10.5541543032493,10.3095838826749,10.4751392442945,591874.518840114,0.0,1.0
2001-05-23,27.62,28.1,27.55,27.95,319700,10.3923615634847,10.5729674125242,10.3660232104998,10.5165280846994,849673.478550446,0.0,1.0
2001-05-24,27.61,27.77,27.54,27.6,182100,10.3885989416297,10.4488008913096,10.3622605886448,10.3848363197747,483971.036734552,0.0,1.0
2001-05-25,27.41,27.76,27.38,27.6,140400,10.3133465045299,10.4450382694546,10.3020586389649,10.3848363197747,373144.06127145,0.0,1.0
2001-05-29,27.7,27.71,27.35,27.51,376700,10.4224625383246,10.4262251601796,10.2907707733999,10.3509727230798,1001163.5888957,0.0,1.0
2001-05-30,27.65,27.95,27.61,27.71,192000,10.4036494290497,10.5165280846994,10.3885989416297,10.4262251601796,510282.476952409,0.0,1.0
2001-05-31,27.71,27.89,27.5,27.65,101500,10.4262251601796,10.4939523535694,10.3472101012248,10.4036494290497,269758.705263905,0.0,1.0
2001-06-01,27.59,27.8,27.59,27.6,88000,10.3810736979197,10.4600887568745,10.3810736979197,10.3848363197747,233879.468603189,0.0,1.0
2001-06-04,27.88,28.0,27.68,27.75,102400,10.4901897317144,10.5353411939743,10.4149372946146,10.4412756475996,272150.654374621,0.0,1.0
2001-06-05,27.91,28.15,27.87,27.88,207600,10.5014775972794,10.5917805217992,10.4864271098595,10.4901897317144,551742.928204796,0.0,1.0
2001-06-06,27.98,28.09,27.81,27.99,279400,10.5278159502644,10.5692047906693,10.4638513787295,10.5315785721193,742567.312815121,0.0,1.0
2001-06-07,28.26,28.3,28.0,28.0,512500,10.6331693622041,10.6482198496241,10.5353411939743,10.5353411939743,1362082.13249016,0.0,1.0
2001-06-08,27.64,28.25,27.55,28.25,189800,10.3998868071947,10.6294067403491,10.3660232104998,10.6294067403491,504435.49023733,0.0,1.0
2001-06-11,27.86,27.99,27.7,27.94,240800,10.4826644880045,10.5315785721193,10.4224625383246,10.5127654628444,639979.273177814,0.0,1.0
2001-06-12,26.83,27.95,26.55,27.95,481200,10.0951144369404,10.5165280846994,9.98976102500067,10.5165280846994,1278895.45786198,0.0,1.0
2001-06-13,26.75,27.14,26.7,26.83,346700,10.0650134621005,10.2117557144451,10.0462003528255,10.0951144369404,921431.951871879,0.0,1.0
2001-06-14,26.6,26.77,26.4,26.75,204100,10.0085741342756,10.0725387058105,9.93332169717581,10.0650134621005,542440.903885351,0.0,1.0
2001-06-15,27.99,28.35,26.62,26.84,688400,10.5315785721193,10.667032958899,10.0160993779856,10.0988770587954,1829575.29757313,0.0,1.0
2001-06-18,27.82,28.08,27.75,27.95,294700,10.4676140005845,10.5654421688143,10.4412756475996,10.5165280846994,783230.447697269,0.0,1.0
2001-06-19,27.93,28.05,27.66,27.7,250500,10.5090028409894,10.5541543032493,10.4074120509047,10.4224625383246,665759.169148849,0.0,1.0
2001-06-20,28.24,28.24,27.91,27.94,222000,10.6256441184941,10.6256441184941,10.5014775972794,10.5127654628444,590014.113976227,0.0,1.0
2001-06-21,28.11,28.45,28.0,28.24,379200,10.5767300343792,10.7046591774489,10.5353411939743,10.6256441184941,1007807.89198102,0.0,1.0
2001-06-22,27.7,28.16,27.61,28.11,144800,10.4224625383246,10.5955431436542,10.3885989416297,10.5767300343792,384838.034701611,0.0,1.0
2001-06-25,27.55,27.99,27.51,27.97,265200,10.3660232104998,10.5315785721193,10.3509727230798,10.5240533284094,704827.671290515,0.0,1.0
2001-06-26,28.3,28.4,27.5,27.5,229300,10.6482198496241,10.685846068174,10.3472101012248,10.3472101012248,609415.478985352,0.0,1.0
2001-06-27,28.0,28.31,27.75,28.2,275300,10.5353411939743,10.6519824714791,10.4412756475996,10.6105936310742,731670.655755205,0.0,1.0
2001-06-28,27.87,28.19,27.7,27.99,350300,10.4864271098595,10.6068310092192,10.4224625383246,10.5315785721193,930999.748314734,0.0,1.0
2001-06-29,28.9,28.9,27.65,27.99,358400,10.8739771609235,10.8739771609235,10.4036494290497,10.5315785721193,952527.290311169,0.0,1.0
2001-07-02,29.27,29.32,28.5,28.9,279600,11.0131941695582,11.0320072788331,10.7234722867239,10.8739771609235,743098.857061947,0.0,1.0
2001-07-03,29.1,29.48,28.68,28.94,204000,10.9492295980233,11.092209228513,10.7911994801137,10.8890276483435,542175.131761939,0.0,1.0
2001-07-05,29.33,29.45,29.0,29.35,182200,11.0357699006881,11.080921362948,10.9116033794734,11.0432951443981,484236.808857966,0.0,1.0
2001-07-06,28.82,29.33,28.7,29.33,179400,10.8438761860836,11.0357699006881,10.7987247238237,11.0357699006881,476795.189402409,0.0,1.0
2001-07-09,28.74,29.14,28.68,28.75,151800,10.8137752112437,10.9642800854433,10.7911994801137,10.8175378330987,403442.083340499,0.0,1.0
2001-07-10,28.57,28.85,28.35,28.54,196000,10.7498106397088,10.8551640516486,10.667032958899,10.7385227741438,520913.361888921,0.0,1.0
2001-07-11,28.38,28.75,28.1,28.57,256600,10.678320824464,10.8175378330987,10.5729674125242,10.7498106397088,681971.268677024,0.0,1.0
2001-07-12,29.06,29.09,28.13,28.13,302600,10.9341791106034,10.9454669761683,10.5842552780892,10.5842552780892,804226.445446871,0.0,1.0
2001-07-13,29.27,29.5,28.7,28.75,348400,11.0131941695582,11.099734472223,10.7987247238237,10.8175378330987,925950.077969894,0.0,1.0
2001-07-16,29.52,30.0,29.02,29.02,360700,11.1072597159329,11.2878655649725,10.9191286231834,10.9191286231834,958640.049149664,0.0,1.0
2001-07-17,29.75,29.9,29.23,29.27,374500,11.1938000185977,11.2502393464226,10.9981436821382,11.0131941695582,995316.602180618,0.0,1.0
2001-07-18,30.08,30.25,29.39,29.4,408300,11.3179665398124,11.3819311113473,11.0583456318181,11.0621082536731,1085147.57989412,0.0,1.0
2001-07-19,30.27,30.5,29.8,30.07,325300,11.3894563550573,11.475996657722,11.2126131278727,11.3142039179574,864556.717461556,0.0,1.0
2001-07-20,29.7,30.39,29.6,30.1,637600,11.1749869093228,11.4346078173172,11.1373606907729,11.3254917835224,1694563.05887946,0.0,1.0
2001-07-23,30.53,30.65,29.45,29.45,546800,11.487284523287,11.5324359855469,11.080921362948,11.080921362948,1453241.97082072,0.0,1.0
2001-07-24,30.76,31.0,30.31,30.55,1248200,11.5738248259518,11.6641277504716,11.4045068424772,11.494809766997,3317367.6444375,0.0,1.0
2001-07-25,30.89,31.07,30.6,30.66,472900,11.6227389100667,11.6904661034565,11.513622876272,11.5361986074019,1256836.37161872,0.0,1.0
2001-07-26,31.21,31.26,30.78,30.95,346500,11.7431428094264,11.7619559187014,11.5813500696618,11.6453146411966,920900.407625055,0.0,1.0
2001-07-27,31.47,31.8,31.2,31.45,535300,11.8409709776562,11.9651374988709,11.7393801875714,11.8334457339462,1422678.17662825,0.0,1.0
2001-07-30,31.33,31.5,31.09,31.46,321400,11.7882942716863,11.8522588432211,11.6979913471665,11.8372083558012,854191.604648462,0.0,1.0
2001-07-31,31.54,32.05,31.21,31.64,352500,11.8673093306411,12.0592030452456,11.7431428094264,11.904935549191,936846.735029817,0.0,1.0
2001-08-01,31.82,32.0,31.5,31.54,376200,11.9726627425808,12.0403899359707,11.8522588432211,11.8673093306411,999834.728278634,0.0,1.0
2001-08-02,32.4,32.5,31.72,31.72,219800,12.1908948101703,12.2285210287202,11.9350365240309,11.9350365240309,584167.127261146,0.0,1.0
2001-08-03,32.26,32.49,32.1,32.25,190500,12.1382181042004,12.2247584068652,12.0780161545206,12.1344554823454,506295.895101222,0.0,1.0
2001-08-06,32.0,32.3,31.89,32.01,210100,12.0403899359707,12.1532685916204,11.9990010955658,12.0441525578257,558387.231290111,0.0,1.0
2001-08-07,32.23,32.25,31.85,32.25,342700,12.1269302386355,12.1344554823454,11.9839506081458,12.1344554823454,910801.066935369,0.0,1.0
2001-08-08,31.9,32.1,31.6,32.0,384200,12.0027637174208,12.0780161545206,11.889885061771,12.0403899359707,1021096.49815164,0.0,1.0
2001-08-09,32.06,32.1,31.4,31.9,366400,12.0629656671006,12.0780161545206,11.8146326246712,12.0027637174208,973789.060184186,0.0,1.0
2001-08-10,32.34,32.5,32.1,32.11,400700,12.1683190790404,12.2285210287202,12.0780161545206,12.0817787763756,1064948.89851474,0.0,1.0
2001-08-13,32.76,32.9,32.48,32.54,331100,12.32634919695,12.3790259029198,12.2209957850102,12.2435715161402,879971.500619495,0.0,1.0
2001-08-14,32.94,33.04,32.66,32.81,482200,12.3940763903398,12.4317026088897,12.2887229784001,12.3451623062249,1281553.17909611,0.0,1.0
2001-08-15,33.17,33.25,32.94,33.0,456200,12.4806166930046,12.5107176678445,12.3940763903398,12.4166521214698,1212452.4270088,0.0,1.0
2001-08-16,33.11,33.5,32.65,32.82,353600,12.5972579705093,12.7456400486881,12.4222432116318,12.4869225790431,929384.47616205,0.37,1.0
2001-08-17,32.78,33.23,32.65,32.86,339600,12.4717039043581,12.6429139945643,12.4222432116318,12.5021412537281,892587.579481422,0.0,1.0
2001-08-20,33.24,33.24,32.74,33.03,255800,12.6467186632356,12.6467186632356,12.4564852296731,12.5668206211393,672331.869350259,0.0,1.0
2001-08-21,33.18,33.25,32.99,33.24,472200,12.6238906512081,12.6505233319068,12.5516019464543,12.6467186632356,1241106.75804219,0.0,1.0
2001-08-22,33.35,33.47,32.9,33.24,261600,12.6885700186193,12.7342260426743,12.5173599284131,12.6467186632356,687576.297975092,0.0,1.0
2001-08-23,34.0,34.0,33.5,33.5,249100,12.9358734822506,12.9358734822506,12.7456400486881,12.7456400486881,654721.925938818,0.0,1.0
2001-08-24,34.01,34.29,33.7,34.0,264500,12.9396781509218,13.0462088737168,12.8217334221131,12.9358734822506,695198.512287507,0.0,1.0
2001-08-27,33.52,33.98,33.47,33.85,192800,12.7532493860306,12.9282641449081,12.7342260426743,12.8788034521818,506745.834287451,0.0,1.0
2001-08-28,33.1,33.49,32.79,33.4,290900,12.5934533018381,12.7418353800168,12.4755085730293,12.7075933619756,764586.946028109,0.0,1.0
2001-08-29,33.3,33.7,33.21,33.35,246200,12.6695466752631,12.8217334221131,12.6353046572218,12.6885700186193,647099.711626403,0.0,1.0
2001-08-30,32.92,33.5,32.65,33.3,295100,12.5249692657556,12.7456400486881,12.4222432116318,12.6695466752631,775626.015032296,0.0,1.0
2001-08-31,32.82,33.3,32.64,32.8,167700,12.4869225790431,12.6695466752631,12.4184385429606,12.4793132417006,440774.255238618,0.0,1.0
2001-09-04,33.26,33.5,32.81,33.0,335800,12.6543280005781,12.7456400486881,12.4831179103718,12.5554066151256,882599.850382396,0.0,1.0
2001-09-05,33.14,33.5,32.8,33.35,231000,12.6086719765231,12.7456400486881,12.4793132417006,12.6885700186193,607148.795230296,0.0,1.0
2001-09-06,32.86,33.48,32.76,33.45,466500,12.5021412537281,12.7380307113456,12.4640945670156,12.7266167053318,1226125.16439365,0.0,1.0
2001-09-07,32.36,32.75,32.0,32.6,373100,12.3119078201656,12.4602898983443,12.1749397480005,12.4032198682756,980637.296538629,0.0,1.0
2001-09-10,32.05,32.45,31.9,31.9,400900,12.1939630913568,12.3461498382068,12.136893061288,12.136893061288,1053705.4199473,0.0,1.0
2001-09-17,31.35,31.7,30.34,31.4,418600,11.9276362843693,12.060799687863,11.543364748573,11.9466596277255,1100227.21075066,0.0,1.0
2001-09-18,31.57,31.7,31.2,31.35,313300,12.0113389951368,12.060799687863,11.8705662543005,11.9276362843693,823461.980717109,0.0,1.0
2001-09-19,31.49,31.83,31.0,31.37,484200,11.9809016457668,12.1102603805893,11.7944728808755,11.9352456217118,1272646.95519701,0.0,1.0
2001-09-20,31.81,32.0,30.87,30.9,705200,12.1026510432468,12.1749397480005,11.7450121881493,11.756426194163,1853512.25279829,0.0,1.0
2001-09-21,31.33,32.48,31.0,31.31,462800,11.9200269470268,12.3575638442206,11.7944728808755,11.9124176096843,1216400.27027092,0.0,1.0
2001-09-24,32.11,32.75,31.7,31.9,385300,12.2167911033843,12.4602898983443,12.060799687863,12.136893061288,1012703.16364603,0.0,1.0
2001-09-25,33.36,34.5,32.45,32.45,545100,12.6923746872906,13.1261069158131,12.3461498382068,12.3461498382068,1432713.45575773,0.0,1.0
2001-09-26,32.25,33.36,32.2,33.35,321300,12.2700564647818,12.6923746872906,12.2510331214256,12.6885700186193,844488.778820324,0.0,1.0
2001-09-27,33.66,33.7,32.16,32.5,262300,12.8065147474281,12.8217334221131,12.2358144467405,12.3651731815631,689416.142809121,0.0,1.0
2001-09-28,34.54,35.02,33.75,33.75,391400,13.1413255904981,13.3239496867181,12.8407567654693,12.8407567654693,1028736.09719973,0.0,1.0
2001-10-01,34.52,34.7,34.14,34.54,468600,13.1337162531556,13.2022002892381,12.9891388436481,13.1413255904981,1231644.69889575,0.0,1.0
2001-10-02,35.1,35.3,34.7,34.9,457000,13.3543870360881,13.4304804095131,13.2022002892381,13.2782936626631,1201155.84164609,0.0,1.0
2001-10-03,35.88,36.1,34.8,35.0,430600,13.6511511924456,13.7348539032131,13.2402469759506,13.3163403493756,1131767.40790548,0.0,1.0
2001-10-04,35.99,36.1,35.2,35.88,419700,13.6930025478294,13.7348539032131,13.3924337228006,13.6511511924456,1103118.39548985,0.0,1.0
2001-10-05,35.59,35.99,35.2,35.99,284500,13.5408158009794,13.6930025478294,13.3924337228006,13.6930025478294,747765.507545538,0.0,1.0
2001-10-08,34.66,35.59,34.4,35.59,225700,13.1869816145531,13.5408158009794,13.0880602291006,13.5408158009794,593218.541486919,0.0,1.0
2001-10-09,34.35,34.41,33.96,34.28,396000,13.0690368857443,13.0918648977718,12.9206548075656,13.0424042050456,1040826.50610909,0.0,1.0
2001-10-10,34.97,34.99,34.0,34.1,299100,13.3049263433618,13.3125356807044,12.9358734822506,12.9739201689631,786139.414083908,0.0,1.0
2001-10-11,35.55,35.56,34.85,34.9,180700,13.5255971262944,13.5294017949656,13.2592703193068,13.2782936626631,474942.80215634,0.0,1.0
2001-10-12,34.86,35.3,34.05,35.3,266900,13.2630749879781,13.4304804095131,12.9548968256068,13.4304804095131,701506.55171847,0.0,1.0
2001-10-15,34.94,35.05,34.05,34.66,219600,13.2935123373481,13.3353636927318,12.9548968256068,13.1869816145531,577185.607933218,0.0,1.0
2001-10-16,35.08,35.33,34.65,34.94,245600,13.3467776987456,13.4418944155269,13.1831769458818,13.2935123373481,645522.701768663,0.0,1.0
2001-10-17,34.16,35.15,34.1,35.15,204100,12.9967481809906,13.3734103794444,12.9739201689631,13.3734103794444,536446.186608241,0.0,1.0
2001-10-18,34.0,34.6,33.6,33.9,575100,12.9358734822506,13.1641536025256,12.7836867354006,12.8978267955381,1511563.94864478,0.0,1.0
2001-10-19,34.21,34.47,33.48,33.99,394900,13.0157715243468,13.1146929097993,12.7380307113456,12.9320688135793,1037935.32136989,0.0,1.0
2001-10-22,34.23,34.37,33.6,34.1,352200,13.0233808616893,13.0766462230868,12.7836867354006,12.9739201689631,925704.786493989,0.0,1.0
2001-10-23,34.77,35.4,34.1,34.6,226300,13.2288329699368,13.4685270962256,12.9739201689631,13.1641536025256,594795.551344662,0.0,1.0
2001-10-24,35.14,35.76,34.4,34.67,379200,13.3696057107731,13.6054951683906,13.0880602291006,13.1907862832243,996670.230092333,0.0,1.0
2001-10-25,34.87,35.26,34.5,34.74,172300,13.2668796566493,13.4152617348281,13.1261069158131,13.2174189639231,452864.664147968,0.0,1.0
2001-10-26,35.18,35.48,34.84,35.17,177700,13.3848243854581,13.4989644455956,13.2554656506356,13.3810197167869,467057.752867636,0.0,1.0
2001-10-29,35.08,35.6,34.68,35.43,310000,13.3467776987456,13.5446204696506,13.1945909518956,13.4799411022394,814788.426499534,0.0,1.0
2001-10-30,34.82,35.62,34.79,35.33,259000,13.2478563132931,13.5522298069931,13.2364423072793,13.4418944155269,680742.588591546,0.0,1.0
2001-10-31,35.0,35.25,34.7,34.79,465700,13.3163403493756,13.4114570661569,13.2022002892381,13.2364423072793,1224022.48458333,0.0,1.0
2001-11-01,35.61,35.61,34.85,34.9,276500,13.5484251383219,13.5484251383219,13.2592703193068,13.2782936626631,726738.709442324,0.0,1.0
2001-11-02,35.75,35.9,35.35,35.5,703600,13.6016904997194,13.6587605297881,13.4495037528694,13.5065737829381,1849306.89317765,0.0,1.0
2001-11-05,35.85,36.3,35.75,35.85,500400,13.6397371864319,13.8109472766381,13.6016904997194,13.6397371864319,1315226.22135602,0.0,1.0
2001-11-06,36.34,36.35,36.0,36.19,596000,13.8261659513231,13.8299706199944,13.6968072165006,13.7690959212544,1566496.45868943,0.0,1.0
2001-11-07,37.13,37.47,36.3,36.3,403100,14.1267347763519,14.2560935111744,13.8109472766381,13.8109472766381,1059487.78942568,0.0,1.0
2001-11-08,37.84,38.0,37.03,37.03,501500,14.3968662520106,14.4577409507507,14.0886880896394,14.0886880896394,1318117.40609522,0.0,1.0
2001-11-09,37.27,38.0,37.15,37.59,433700,14.1800001377494,14.4577409507507,14.1343441136944,14.3017495352294,1139915.29217048,0.0,1.0
2001-11-12,37.46,37.76,36.7,37.65,563700,14.2522888425031,14.3664289026406,13.9631340234881,14.3245775472569,1481600.76134771,0.0,1.0
2001-11-13,38.24,38.44,37.88,37.98,466500,14.5490529988607,14.6251463722857,14.4120849266957,14.4501316134081,1226125.16439365,0.0,1.0
2001-11-14,38.65,39.15,38.18,38.37,296300,14.7050444143819,14.8952778479444,14.5262249868332,14.5985136915869,778780.034747781,0.0,1.0
2001-11-15,38.3,38.74,38.25,38.7,715900,14.7126537517244,14.8816764057912,14.6934466319441,14.866310709967,1863631.84118204,0.37,1.0
2001-11-16,37.7,38.3,37.2,38.3,597000,14.4821683143606,14.7126537517244,14.2900971165574,14.7126537517244,1554111.20154446,0.0,1.0
2001-11-19,38.24,38.44,37.8,37.8,852300,14.689605207988,14.7664336871093,14.5205825539212,14.5205825539212,2218708.50431548,0.0,1.0
2001-11-20,38.13,38.59,37.87,38.3,1285100,14.6473495444713,14.8240550464503,14.5474725216137,14.7126537517244,3345374.04540165,0.0,1.0
2001-11-21,38.54,39.0,38.32,38.5,215500,14.8048479266699,14.9815534286489,14.7203365996365,14.7894822308457,560989.889334726,0.0,1.0
2001-11-23,38.65,38.7,38.44,38.54,86300,14.8471035901866,14.866310709967,14.7664336871093,14.8048479266699,224656.275868153,0.0,1.0
2001-11-26,39.16,39.4,38.35,38.4,219200,15.0430162119459,15.1352103868914,14.7318608715047,14.751067991285,570621.734302421,0.0,1.0
2001-11-27,38.74,39.32,38.44,39.06,252700,14.8816764057912,15.1044789952429,14.7664336871093,15.0046019723853,657828.979280209,0.0,1.0
2001-11-28,38.9,38.95,38.45,38.7,195700,14.9431391890882,14.9623463088686,14.7702751110654,14.866310709967,509446.50275084,0.0,1.0
2001-11-29,39.4,39.45,38.4,38.91,218900,15.1352103868914,15.1544175066718,14.751067991285,14.9469806130443,569840.773899636,0.0,1.0
2001-11-30,39.52,39.53,38.95,39.25,267000,15.1813074743642,15.1851488983203,14.9623463088686,15.0775890275505,695054.758479682,0.0,1.0
2001-12-03,39.8,40.15,39.25,39.54,379900,15.288867345134,15.4233171835962,15.0775890275505,15.1889903222763,988956.190061539,0.0,1.0
2001-12-04,40.06,40.11,39.64,39.9,200900,15.3887443679916,15.407951487772,15.227404561837,15.3272815846946,522983.149732466,0.0,1.0
2001-12-05,41.07,41.07,40.54,40.54,482000,15.7767281875541,15.7767281875541,15.5731327178827,15.5731327178827,1254743.0471431,0.0,1.0
2001-12-06,40.77,41.24,40.5,41.15,347700,15.6614854688722,15.8420323948072,15.5577670220585,15.8074595792026,905133.106829158,0.0,1.0
2001-12-07,40.9,40.94,40.1,40.8,271400,15.711423980301,15.7267896761253,15.4041100638159,15.6730097407404,706508.844387213,0.0,1.0
2001-12-10,39.8,41.1,39.4,40.7,224100,15.288867345134,15.7882524594223,15.1352103868914,15.6345955011797,583377.420881261,0.0,1.0
2001-12-11,40.62,40.85,40.0,40.0,351800,15.6038641095312,15.6922168605207,15.3656958242553,15.3656958242553,915806.232333904,0.0,1.0
2001-12-12,40.66,40.9,40.44,40.73,349200,15.6192298053555,15.711423980301,15.5347184783221,15.6461197730479,909037.908843088,0.0,1.0
2001-12-13,40.07,41.1,39.7,40.5,358900,15.3925857919477,15.7882524594223,15.2504531055733,15.5577670220585,934288.961866509,0.0,1.0
2001-12-14,40.74,41.0,39.6,40.2,387400,15.649961197004,15.7498382198616,15.2120388660127,15.4425243033765,1008480.20013119,0.0,1.0
2001-12-17,40.62,41.15,40.49,40.74,263300,15.6038641095312,15.8074595792026,15.5539255981024,15.649961197004,685422.913511987,0.0,1.0
2001-12-18,41.41,41.59,40.7,40.7,598700,15.9073366020603,15.9764822332694,15.6345955011797,15.6345955011797,1558536.64382691,0.0,1.0
2001-12-19,41.14,41.5,40.95,41.21,478800,15.8036181552465,15.9419094176648,15.7306311000813,15.830508122939,1246412.80284671,0.0,1.0
2001-12-20,41.22,41.54,41.0,41.39,414800,15.834349546895,15.9572751134891,15.7498382198616,15.8996537541481,1079807.916919,0.0,1.0
2001-12-21,41.49,41.68,40.94,41.22,575500,15.9380679937088,16.011055048874,15.7267896761253,15.834349546895,1498142.37267811,0.0,1.0
2001-12-24,42.08,42.08,41.35,41.64,146700,16.1647120071165,16.1647120071165,15.8842880583239,15.9956893530497,381889.636962433,0.0,1.0
2001-12-26,42.19,42.65,42.05,42.15,230600,16.2069676706332,16.3836731726122,16.1531877352483,16.191601974809,600298.229608296,0.0,1.0
2001-12-27,42.19,42.49,42.02,42.1,353300,16.2069676706332,16.3222103893152,16.1416634633802,16.1723948550287,919711.034347836,0.0,1.0
2001-12-28,41.94,42.22,41.9,42.05,259300,16.1109320717316,16.2184919425014,16.0955663759074,16.1531877352483,675010.108141506,0.0,1.0
2001-12-31,41.58,41.95,41.24,41.95,539100,15.9726408093133,16.1147734956877,15.8420323948072,16.1147734956877,1403385.84380673,0.0,1.0
2002-01-02,41.15,41.35,40.57,41.12,553100,15.8074595792026,15.8842880583239,15.5846569897509,15.7959353073344,1439830.66260342,0.0,1.0
2002-01-03,41.74,41.8,41.0,41.15,474200,16.0341035926104,16.0571521363467,15.7498382198616,15.8074595792026,1234438.07667065,0.0,1.0
2002-01-04,42.02,42.25,41.5,41.5,463500,16.1416634633802,16.2300162143696,15.9419094176648,15.9419094176648,1206583.82230461,0.0,1.0
2002-01-07,41.72,42.06,41.59,42.02,182900,16.0264207446982,16.1570291592044,15.9764822332694,16.1416634633802,476125.525565296,0.0,1.0
2002-01-08,42.09,42.35,41.47,41.47,366700,16.1685534310726,16.2684304539303,15.9303851457966,15.9303851457966,954593.932338949,0.0,1.0
2002-01-09,42.62,42.97,42.05,42.05,344300,16.372148900744,16.5065987392062,16.1531877352483,16.1531877352483,896282.222264248,0.0,1.0
2002-01-10,43.39,43.83,42.33,43.0,744100,16.6679385453609,16.8369611994277,16.2607476060181,16.5181230110744,1937042.11904394,0.0,1.0
2002-01-11,43.24,43.68,43.23,43.49,690300,16.6103171860199,16.7793398400867,16.6064757620639,16.7063527849215,1796989.88681096,0.0,1.0
2002-01-14,43.23,43.55,43.2,43.2,462500,16.6064757620639,16.7294013286579,16.5949514901957,16.5949514901957,1203980.62096199,0.0,1.0
2002-01-15,43.55,43.9,43.23,43.25,459400,16.7294013286579,16.8638511671201,16.6064757620639,16.614158609976,1195910.69679987,0.0,1.0
2002-01-16,43.16,43.89,43.0,43.85,409200,16.5795857943714,16.8600097431641,16.5181230110744,16.8446440473398,1065229.98940032,0.0,1.0
2002-01-17,43.74,43.88,42.75,43.15,450400,16.8023883838231,16.856168319208,16.4220874121728,16.5757443704154,1172481.88471629,0.0,1.0
2002-01-18,44.21,44.25,43.1,43.1,501800,16.9829353097581,16.9983010055824,16.556537250635,16.556537250635,1306286.43372699,0.0,1.0
2002-01-22,44.68,44.78,44.25,44.65,293700,17.1634822356931,17.2018964752538,16.9983010055824,17.1519579638249,764560.234327651,0.0,1.0
2002-01-23,44.91,44.99,44.68,44.68,310500,17.2518349866826,17.2825663783311,17.1634822356931,17.1634822356931,808294.016883675,0.0,1.0
2002-01-24,45.65,46.26,44.56,44.92,578000,17.5361003594313,17.7704272207512,17.1173851482204,17.2556764106387,1504650.37603467,0.0,1.0
2002-01-25,45.64,46.08,45.1,45.55,390900,17.5322589354753,17.7012815895421,17.3248220418478,17.4976861198707,1017591.40483036,0.0,1.0
2002-01-28,45.99,46.25,45.0,45.2,760900,17.6667087739375,17.7665857967951,17.2864078022872,17.3632362814084,1980775.90159996,0.0,1.0
2002-01-29,45.32,46.0,45.16,45.75,428200,17.4093333688812,17.6705501978936,17.3478705855842,17.574514598992,1114690.81491011,0.0,1.0
2002-01-30,44.95,45.35,43.5,45.32,692400,17.2672006825069,17.4208576407494,16.7101942088776,17.4093333688812,1802456.60963045,0.0,1.0
2002-01-31,46.01,46.15,44.87,44.96,534000,17.6743916218496,17.7281715572345,17.2364692908583,17.2710421064629,1390109.51695937,0.0,1.0
2002-02-01,45.33,45.98,45.1,45.61,465700,17.4131747928373,17.6628673499814,17.3248220418478,17.5207346636071,1212310.86525838,0.0,1.0
2002-02-04,45.09,45.44,44.68,45.35,623200,17.3209806178917,17.455430456354,17.1634822356931,17.4208576407494,1622315.07672112,0.0,1.0
2002-02-05,45.16,45.65,44.85,44.9,655400,17.3478705855842,17.5361003594313,17.2287864429462,17.2479935627265,1706138.1599535,0.0,1.0
2002-02-06,45.86,45.99,44.4,44.4,796700,17.6167702625087,17.6667087739375,17.0559223649233,17.0559223649233,2073970.50966577,0.0,1.0
2002-02-07,46.03,46.5,45.62,45.65,566100,17.6820744697617,17.8626213956967,17.5245760875631,17.5361003594313,1473672.28005749,0.0,1.0
2002-02-08,46.6,46.66,45.4,46.03,542800,17.9010356352574,17.9240841789938,17.4400647605297,17.6820744697617,1413017.68877442,0.0,1.0
2002-02-11,46.95,47.0,46.7,46.95,482000,18.0354854737196,18.0546925934999,17.939449874818,18.0354854737196,1254743.0471431,0.0,1.0
2002-02-12,47.01,47.1,46.32,46.95,436000,18.058534017456,18.0931068330606,17.7934757644876,18.0354854737196,1134995.78538255,0.0,1.0
2002-02-13,47.0,47.79,46.8,47.0,518900,18.0546925934999,18.358165086029,17.9778641143787,18.0546925934999,1350801.1766858,0.0,1.0
2002-02-14,46.74,47.19,46.46,46.53,372000,18.0969482570166,18.2711807498634,17.9885369281342,18.0156397603548,960785.197209068,0.37,1.0
2002-02-15,46.55,46.94,46.15,46.74,357800,18.0233834267036,18.1743849205041,17.8685100997287,18.0969482570166,924110.063337105,0.0,1.0
2002-02-19,46.37,46.9,46.3,46.35,277400,17.9536904295649,18.1588975878066,17.9265875973442,17.9459467632161,716456.488456436,0.0,1.0
2002-02-20,47.0,47.1,46.08,46.1,575300,18.1976159195503,18.236334251294,17.8414072675081,17.8491509338568,1485859.47299564,0.0,1.0
2002-02-21,46.38,47.1,46.2,47.01,313900,17.9575622627392,18.236334251294,17.8878692656005,18.2014877527247,810727.079042813,0.0,1.0
2002-02-22,46.57,46.82,45.9,45.95,377400,18.0311270930523,18.1279229224116,17.7717142703694,17.7910734362412,974732.079104037,0.0,1.0
2002-02-25,47.3,47.4,46.57,46.57,362400,18.3137709147815,18.3524892465252,18.0311270930523,18.0311270930523,935990.740506897,0.0,1.0
2002-02-26,47.55,47.8,46.96,47.25,297000,18.4105667441408,18.5073625735001,18.1821285868528,18.2944117489096,767078.504223367,0.0,1.0
2002-02-27,47.73,47.97,47.4,47.55,243600,18.4802597412795,18.5731837374644,18.3524892465252,18.4105667441408,629159.33881755,0.0,1.0
2002-02-28,47.4,47.99,46.95,47.73,306600,18.3524892465252,18.5809274038132,18.1782567536785,18.4802597412795,791872.960925538,0.0,1.0
2002-03-01,47.59,47.75,47.36,47.4,329600,18.4260540768383,18.4880034076282,18.3370019138277,18.3524892465252,851276.346774484,0.0,1.0
2002-03-04,48.12,48.19,47.35,47.95,673100,18.63126123508,18.6583640673006,18.3331300806534,18.5654400711157,1738453.00064899,0.0,1.0
2002-03-05,48.16,48.51,47.85,48.12,321400,18.6467485677775,18.7822627288805,18.526721739372,18.63126123508,830097.748341382,0.0,1.0
2002-03-06,48.04,48.4,47.8,48.4,457900,18.600286569685,18.7396725639625,18.5073625735001,18.7396725639625,1182643.92957536,0.0,1.0
2002-03-07,47.19,48.15,47.1,48.04,348200,18.2711807498634,18.6428767346031,18.236334251294,18.600286569685,899315.606634938,0.0,1.0
2002-03-08,48.37,48.6,47.39,47.55,353300,18.7280570644393,18.8171092274499,18.3486174133508,18.4105667441408,912487.661757967,0.0,1.0
2002-03-11,48.02,48.45,47.5,48.37,427300,18.5925429033363,18.7590317298343,18.3912075782689,18.7280570644393,1103611.59883719,0.0,1.0
2002-03-12,47.66,48.5,47.25,48.5,370500,18.4531569090589,18.7783908957062,18.2944117489096,18.7783908957062,956911.063349352,0.0,1.0
2002-03-13,47.37,47.84,47.28,47.6,163900,18.3408737470021,18.5228499061976,18.3060272484327,18.4299259100127,423313.693071414,0.0,1.0
2002-03-14,47.67,47.75,47.34,47.35,153800,18.4570287422333,18.4880034076282,18.329258247479,18.3331300806534,397227.858416006,0.0,1.0
2002-03-15,48.36,48.5,47.88,47.99,384900,18.724185231265,18.7783908957062,18.5383372388951,18.5809274038132,994102.748402605,0.0,1.0
2002-03-18,48.68,48.95,47.9,47.95,196000,18.8480838928449,18.9526233885529,18.5460809052438,18.5654400711157,506220.157669293,0.0,1.0
2002-03-19,49.56,49.95,49.15,49.15,529800,19.1888052121897,19.3398067059902,19.0300600520404,19.0300600520404,1368344.07925097,0.0,1.0
2002-03-20,49.26,50.13,49.2,49.74,257800,19.0726502169585,19.4094997031289,19.0494192179122,19.2584982093284,665834.472689508,0.0,1.0
2002-03-21,49.39,49.73,48.8,49.26,233100,19.1229840482253,19.254626376154,18.8945458909373,19.0726502169585,602040.401799553,0.0,1.0
2002-03-22,48.23,49.2,48.09,49.2,391500,18.6738513999981,19.0494192179122,18.6196457355569,19.0494192179122,1011148.93738535,0.0,1.0
2002-03-25,47.38,48.67,47.35,48.63,438000,18.3447455801765,18.8442120596705,18.3331300806534,18.828724726973,1131247.08703648,0.0,1.0
2002-03-26,45.25,47.15,44.75,46.0,1268800,17.5200451140351,18.2556934171659,17.3264534553165,17.8104326021131,3277000.69413674,0.0,1.0
2002-03-27,44.13,45.25,43.5,44.75,1520400,17.0863997985054,17.5200451140351,16.84247430852,17.3264534553165,3926822.0802061,0.0,1.0
2002-03-28,46.26,46.41,44.1,44.15,650900,17.9111002646468,17.9691777622623,17.0747842989823,17.0941434648542,1681115.81952521,0.0,1.0
2002-04-01,46.06,46.85,45.25,46.63,400200,17.8336636011593,18.1395384219347,17.5200451140351,18.0543580920985,1033618.91377169,0.0,1.0
2002-04-02,45.55,46.01,44.57,46.01,507900,17.6362001092663,17.8143044352874,17.2567604581778,17.8143044352874,1311781.72489915,0.0,1.0
2002-04-03,44.39,45.62,44.11,45.6,438200,17.1870674610391,17.6633029414869,17.0786561321567,17.6555592751382,1131763.63821778,0.0,1.0
2002-04-04,43.65,44.4,42.75,44.4,930400,16.9005518061356,17.1909392942135,16.552086820442,17.1909392942135,2402996.09538525,0.0,1.0
2002-04-05,44.82,45.14,43.75,44.0,309300,17.3535562875371,17.477454949117,16.9392701378793,17.0360659672386,798846.401873024,0.0,1.0
2002-04-08,44.63,44.9,43.6,43.6,252100,17.2799914572241,17.3845309529321,16.8811926402637,16.8811926402637,651112.764022594,0.0,1.0
2002-04-09,45.24,45.39,44.66,44.66,224800,17.5161732808608,17.5742507784764,17.2916069567472,17.2916069567472,580603.527775801,0.0,1.0
2002-04-10,44.85,45.95,44.32,45.38,511300,17.3651717870602,17.7910734362412,17.1599646288185,17.570378945302,1320563.09498118,0.0,1.0
2002-04-11,43.99,44.85,43.85,44.85,431400,17.0321941340642,17.3651717870602,16.977988469623,17.3651717870602,1114200.89805374,0.0,1.0
2002-04-12,44.75,44.98,43.6,43.8,298900,17.3264534553165,17.4155056183271,16.8811926402637,16.9586293037511,771985.740445673,0.0,1.0
2002-04-15,44.25,44.98,44.14,44.75,228000,17.1328617965979,17.4155056183271,17.0902716316798,17.3264534553165,588868.346676525,0.0,1.0
2002-04-16,43.35,44.5,42.99,44.3,518200,16.7843968109044,17.2296576259572,16.645010816627,17.1522209624698,1338384.11073585,0.0,1.0
2002-04-17,42.42,43.56,42.1,43.44,443800,16.4243163256878,16.8657053075662,16.3004176641078,16.8192433094737,1146227.07129404,0.0,1.0
2002-04-18,43.21,43.5,41.35,43.0,846400,16.7301911464632,16.84247430852,16.0100301760299,16.6488826498014,2186044.59924127,0.0,1.0
2002-04-19,43.48,44.1,43.21,44.0,362400,16.8347306421712,17.0747842989823,16.7301911464632,17.0360659672386,935990.740506899,0.0,1.0
2002-04-22,43.34,43.64,43.28,43.5,330900,16.78052497773,16.8966799729612,16.7572939786838,16.84247430852,854633.929452904,0.0,1.0
2002-04-23,43.62,43.97,43.09,43.09,355400,16.8889363066124,17.0244504677155,16.6837291483707,16.6837291483707,917911.449161567,0.0,1.0
2002-04-24,43.46,43.9,43.4,43.6,300300,16.8269869758225,16.9973476354949,16.8037559767762,16.8811926402637,775601.598714738,0.0,1.0
2002-04-25,43.15,43.2,42.3,43.06,596600,16.7069601474169,16.7263193132888,16.3778543275953,16.6721136488476,1540872.17380358,0.0,1.0
2002-04-26,43.09,43.8,43.05,43.19,262900,16.6837291483707,16.9586293037511,16.6682418156732,16.7224474801144,679006.527812537,0.0,1.0
2002-04-29,42.7,43.32,42.56,43.0,298400,16.5327276545702,16.7727813113813,16.478521990129,16.6488826498014,770694.362492433,0.0,1.0
2002-04-30,43.88,43.88,43.15,43.35,301500,16.9896039691461,16.9896039691461,16.7069601474169,16.7843968109044,778700.905802511,0.0,1.0
2002-05-01,44.41,44.53,43.44,43.8,384100,17.1948111273879,17.2412731254803,16.8192433094737,16.9586293037511,992036.543677424,0.0,1.0
2002-05-02,45.09,45.3,44.56,44.8,406300,17.4580957832452,17.539404279907,17.2528886250035,17.3458126211884,1049373.72480119,0.0,1.0
2002-05-03,44.17,45.09,43.95,45.09,345800,17.1018871312029,17.4580957832452,17.0167068013667,17.4580957832452,893116.992459397,0.0,1.0
2002-05-06,43.89,44.4,43.84,43.95,541500,16.9934758023205,17.1909392942135,16.9741166364486,17.0167068013667,1398562.32335675,0.0,1.0
2002-05-07,44.32,44.59,44.13,44.14,221500,17.1599646288185,17.2645041245266,17.0863997985054,17.0902716316798,572080.433284431,0.0,1.0
2002-05-08,45.02,45.3,44.5,44.5,275400,17.4309929510246,17.539404279907,17.2296576259572,17.2296576259572,711290.976643486,0.0,1.0
2002-05-09,45.25,45.85,44.98,44.98,288000,17.5200451140351,17.7523551044975,17.4155056183271,17.4155056183271,743833.701065086,0.0,1.0
2002-05-10,44.75,45.35,44.58,45.35,274300,17.3264534553165,17.5587634457789,17.2606322913522,17.5587634457789,708449.945146364,0.0,1.0
2002-05-13,45.26,45.4,44.72,44.8,187300,17.5239169472095,17.5781226116507,17.3148379557934,17.3458126211884,483750.181282952,0.0,1.0
2002-05-14,45.38,45.68,45.2,45.5,345900,17.570378945302,17.6865339405332,17.5006859481633,17.6168409433945,893375.268050043,0.0,1.0
2002-05-15,46.07,46.48,45.41,45.45,295100,17.8375354343337,17.996280594483,17.5819944448251,17.5974817775226,762171.268001063,0.0,1.0
2002-05-16,45.88,46.51,45.85,46.3,280900,17.9072284314724,18.1531210625061,17.895519258566,18.0711568521615,719692.165056071,0.37,1.0
2002-05-17,46.06,46.15,45.7,45.89,160900,17.9774834689106,18.0126109876297,17.8369733940342,17.9111314891078,412240.90194917,0.0,1.0
2002-05-20,45.38,46.14,45.35,45.95,152800,17.7120755496996,18.0087079299942,17.7003663767932,17.9345498349206,391487.941689454,0.0,1.0
2002-05-21,45.02,45.77,45.0,45.38,359500,17.5715654748232,17.8642947974824,17.5637593595523,17.7120755496996,921072.74239109,0.0,1.0
2002-05-22,44.77,45.1,44.41,44.5,397600,17.4739890339368,17.6027899359068,17.3334789590603,17.3686064777795,1018688.51842753,0.0,1.0
2002-05-23,45.8,45.85,44.9,44.9,254800,17.8760039703887,17.895519258566,17.5247287831977,17.5247287831977,652821.515330322,0.0,1.0
2002-05-24,45.85,46.09,45.7,45.8,272100,17.895519258566,17.989192641817,17.8369733940342,17.8760039703887,697145.739094899,0.0,1.0
2002-05-28,45.5,45.8,45.12,45.8,128800,17.7589122413251,17.8760039703887,17.6105960511777,17.8760039703887,329997.689068073,0.0,1.0
2002-05-29,45.84,46.0,45.52,45.52,116300,17.8916162009306,17.9540651230979,17.766718356596,17.766718356596,297971.515827771,0.0,1.0
2002-05-30,44.87,45.87,44.65,45.83,252000,17.5130196102913,17.9033253738369,17.4271523423113,17.8877131432951,645647.652524494,0.0,1.0
2002-05-31,45.24,45.57,45.05,45.12,282500,17.6574327428032,17.7862336447732,17.5832746477295,17.6105960511777,723791.51523083,0.0,1.0
2002-06-03,45.11,45.45,44.9,45.2,211100,17.6066929935423,17.7393969531478,17.5247287831977,17.6418205122614,540858.013682223,0.0,1.0
2002-06-04,44.52,45.4,44.31,45.1,274500,17.3764125930504,17.7198816649705,17.2944483827058,17.6027899359068,703294.764357035,0.0,1.0
2002-06-05,44.43,44.75,44.01,44.45,216600,17.3412850743313,17.4661829186659,17.1773566536421,17.3490911896022,554949.529907956,0.0,1.0
2002-06-06,44.19,44.73,44.03,44.45,127800,17.2476116910803,17.4583768033949,17.185162768913,17.3490911896022,327435.59520885,0.0,1.0
2002-06-07,43.79,44.23,43.35,44.19,226700,17.0914893856621,17.2632239216221,16.919754849702,17.2476116910803,580826.67788612,0.0,1.0
2002-06-10,43.86,44.1,43.79,43.8,166800,17.1188107891103,17.2124841723612,17.0914893856621,17.0953924432975,427357.255718592,0.0,1.0
2002-06-11,43.57,44.42,43.35,44.0,179600,17.005622117682,17.3373820166958,16.919754849702,17.1734535960066,460152.057116663,0.0,1.0
2002-06-12,43.57,43.85,43.2,43.57,195400,17.005622117682,17.1149077314748,16.8612089851702,17.005622117682,500633.140092405,0.0,1.0
2002-06-13,42.75,43.54,42.56,43.5,200600,16.6855713915746,16.9939129447757,16.611413296501,16.9783007142338,513956.028160371,0.0,1.0
2002-06-14,42.43,42.57,41.85,42.0,280700,16.56067354724,16.6153163541364,16.3342962043836,16.3928420689154,719179.746284229,0.0,1.0
2002-06-17,43.45,43.46,42.6,42.68,216300,16.9587854260566,16.962688483692,16.6270255270428,16.6582499881264,554180.901750188,0.0,1.0
2002-06-18,42.4,43.0,42.35,42.85,455000,16.5489643743337,16.783147832461,16.5294490861564,16.7246019679292,1165752.705947,0.0,1.0
2002-06-19,41.65,42.5,41.36,42.4,584300,16.2562350516745,16.5879949506882,16.1430463802462,16.5489643743337,1497031.44194468,0.0,1.0
2002-06-20,40.37,41.6,39.53,41.15,647200,15.7566436743361,16.2367197634972,15.4287868329578,16.0610821699017,1658187.14568989,0.0,1.0
2002-06-21,39.62,39.91,39.12,39.75,665900,15.4639143516769,15.5771030231051,15.2687614699041,15.5146541009378,1706098.30085738,0.0,1.0
2002-06-24,39.81,40.15,39.26,39.3,400900,15.5380724467506,15.6707764063561,15.3234042768005,15.3390165073423,1027143.42816297,0.0,1.0
2002-06-25,38.35,40.09,38.34,39.82,522000,14.968226031974,15.6473580605433,14.9643229743385,15.541975504386,1337412.99451502,0.0,1.0
2002-06-26,38.9,39.4,37.26,38.1,505300,15.1828942019241,15.3780470836969,14.5427927497093,14.8706495910876,1294626.02706597,0.0,1.0
2002-06-27,38.82,39.63,38.35,39.4,388800,15.1516697408404,15.4678174093124,14.968226031974,15.3780470836969,996142.092466361,0.0,1.0
2002-06-28,38.89,39.65,38.65,38.86,685100,15.1789911442886,15.4756235245833,15.0853177610377,15.1672819713822,1755290.50295448,0.0,1.0
2002-07-01,37.98,39.25,37.84,38.69,757900,14.8238128994621,15.319501219165,14.7691700925657,15.1009299915795,1941810.935906,0.0,1.0
2002-07-02,37.4,38.54,37.2,38.0,376800,14.5974355566056,15.0423841270476,14.5193744038965,14.831619014733,965396.966155673,0.0,1.0
2002-07-03,36.02,37.41,35.8,37.4,523000,14.0588136029127,14.6013386142411,13.9729463349327,14.5974355566056,1339975.08837425,0.0,1.0
2002-07-05,37.65,37.96,36.36,36.4,114800,14.6950119974921,14.8160067841912,14.1915175625182,14.20712979306,294128.375038935,0.0,1.0
2002-07-08,37.0,38.25,36.76,37.65,304000,14.4413132511874,14.9291954556194,14.3476398679365,14.6950119974921,778876.53320415,0.0,1.0
2002-07-09,36.51,38.04,36.47,37.01,429700,14.2500634270501,14.8472312452748,14.2344511965082,14.4452163088229,1100931.73130863,0.0,1.0
2002-07-10,35.78,38.05,35.69,36.51,392300,13.9651402196618,14.8511343029103,13.9300127009427,14.2500634270501,1005109.42097364,0.0,1.0
2002-07-11,36.45,37.01,35.43,35.6,608600,14.2266450812373,14.4452163088229,13.8285332024208,13.8948851822236,1559290.32272384,0.0,1.0
2002-07-12,36.27,37.2,36.05,36.45,189100,14.1563900437991,14.5193744038965,14.0705227758191,14.2266450812373,484491.948779293,0.0,1.0
2002-07-15,35.72,36.3,34.2,36.3,411200,13.941721873849,14.1680992167055,13.3484571132597,14.1680992167055,1053532.99491298,0.0,1.0
2002-07-16,35.3,35.93,34.73,35.52,252600,13.7777934531599,14.0236860841936,13.5553191679389,13.8636607211399,647184.908840026,0.0,1.0
2002-07-17,35.68,36.2,35.14,35.55,254700,13.9261096433072,14.1290686403509,13.7153445309926,13.8753698940463,652565.305944399,0.0,1.0
2002-07-18,35.04,36.6,34.89,36.25,334100,13.676313954638,14.2851909457692,13.6177680901062,14.1485839285282,855995.558366799,0.0,1.0
2002-07-19,33.99,35.03,33.76,35.02,289700,13.2664929029151,13.6724108970026,13.1767225772996,13.6685078393671,742238.591017246,0.0,1.0
2002-07-22,33.46,34.3,33.02,34.12,403800,13.059630848236,13.3874876896143,12.8878963122759,13.3172326521761,1034573.50035472,0.0,1.0
2002-07-23,33.37,34.4,33.13,33.55,346400,13.0245033295169,13.4265182659688,12.9308299462659,13.0947583669551,887509.312835252,0.0,1.0
2002-07-24,34.75,34.83,33.05,33.2,378400,13.5631252832098,13.5943497442934,12.8996054851823,12.9581513497141,969496.316330428,0.0,1.0
2002-07-25,36.78,37.23,34.85,35.0,534600,14.3554459832074,14.5310835768029,13.6021558595644,13.6607017240962,1369695.37714124,0.0,1.0
2002-07-26,36.84,37.18,36.31,36.73,231500,14.3788643290201,14.5115682886256,14.1720022743409,14.3359306950301,593124.728410398,0.0,1.0
2002-07-29,38.7,38.9,37.09,37.09,341600,15.1048330492149,15.1828942019241,14.4764407699065,14.4764407699065,875211.262310981,0.0,1.0
2002-07-30,38.57,39.39,38.1,38.95,367800,15.054093299954,15.3741440260614,14.8706495910876,15.2024094901013,942338.121422653,0.0,1.0
2002-07-31,38.89,39.45,38.25,38.57,301800,15.1789911442886,15.3975623718741,14.9291954556194,15.054093299954,773239.926713857,0.0,1.0
2002-08-01,38.09,38.53,37.73,38.0,354100,14.8667465334521,15.0384810694122,14.7262364585757,14.831619014733,907237.435551282,0.0,1.0
2002-08-02,37.17,38.09,36.75,38.09,250100,14.5076652309902,14.8667465334521,14.343736810301,14.8667465334521,640779.674191965,0.0,1.0
2002-08-05,38.53,38.7,37.94,37.95,709400,15.0384810694122,15.1048330492149,14.8082006689203,14.8121037265557,1817549.38373363,0.0,1.0
2002-08-06,40.44,40.93,39.07,39.15,494400,15.7839650777843,15.9752149019216,15.2492461817268,15.2804706428105,1266699.20400043,0.0,1.0
2002-08-07,40.99,41.5,40.17,40.94,416400,15.9986332477344,16.1976891871426,15.678582521627,15.9791179595571,1066855.88298095,0.0,1.0
2002-08-08,42.8,43.19,40.9,41.01,603400,16.7050866797519,16.8573059275347,15.9635057290153,16.0064393630053,1545967.43465587,0.0,1.0
2002-08-09,43.66,43.98,43.12,43.15,619100,17.0407496364011,17.1656474807357,16.8299845240865,16.8416936969929,1586192.30824569,0.0,1.0
2002-08-12,43.9,44.2,43.06,43.41,430200,17.1344230196521,17.2515147487158,16.8065661782738,16.9431731955147,1102212.77823824,0.0,1.0
2002-08-13,44.12,44.8,43.87,44.05,318000,17.2202902876321,17.4856982068431,17.1227138467457,17.1929688841839,814745.847233289,0.0,1.0
2002-08-14,45.42,45.49,43.86,44.35,390100,17.7276877802414,17.7550091836896,17.1188107891103,17.3100606132476,999472.814483352,0.0,1.0
2002-08-15,46.03,46.03,45.02,45.02,488100,18.1101874285161,18.1101874285161,17.7128098638235,17.7128098638235,1240585.89060339,0.37,1.0
2002-08-16,46.02,46.5,45.5,46.03,558100,18.1062529971825,18.2951057011948,17.9016625678358,18.1101874285161,1418502.32646129,0.0,1.0
2002-08-19,46.93,46.99,45.9,46.0,341800,18.4642862485392,18.4878928365408,18.0590398211794,18.0983841345153,868740.539660397,0.0,1.0
2002-08-20,46.02,46.68,45.4,46.68,559400,18.1062529971825,18.3659254651995,17.8623182544999,18.3659254651995,1421806.4888415,0.0,1.0
2002-08-21,46.09,46.23,45.51,45.94,408100,18.1337940165176,18.1888760551879,17.9055969991694,18.0747775465138,1037252.82105152,0.0,1.0
2002-08-22,47.02,47.2,46.05,46.15,280500,18.4996961305415,18.5705158945462,18.1180562911833,18.1574006045192,712936.575116272,0.0,1.0
2002-08-23,46.32,46.95,46.18,46.95,250900,18.2242859371902,18.4721551112064,18.16920389852,18.4721551112064,637703.339382076,0.0,1.0
2002-08-26,46.93,47.17,46.03,46.33,215300,18.4642862485392,18.5587126005454,18.1101874285161,18.2282203685238,547220.123431491,0.0,1.0
2002-08-27,45.94,47.05,45.91,46.98,248200,18.0747775465138,18.5114994245423,18.062974252513,18.4839584052072,630840.848284699,0.0,1.0
2002-08-28,45.43,45.9,44.93,45.9,349600,17.8741215485007,18.0590398211794,17.6773999818212,18.0590398211794,888565.513941703,0.0,1.0
2002-08-29,45.25,45.8,44.92,45.2,267400,17.8033017844961,18.0196955078435,17.6734655504876,17.7836296278281,679640.784977149,0.0,1.0
2002-08-30,45.46,45.94,45.25,45.25,181500,17.8859248425015,18.0747775465138,17.8033017844961,17.8033017844961,461311.901545821,0.0,1.0
2002-09-03,44.75,45.3,44.61,45.3,318900,17.6065802178165,17.822973941164,17.5514981791463,17.822973941164,810536.448501173,0.0,1.0
2002-09-04,45.99,45.99,44.9,45.1,381400,18.0944497031817,18.0944497031817,17.6655966878204,17.7442853144922,969390.409088578,0.0,1.0
2002-09-05,45.72,46.24,44.9,45.22,405900,17.9882200571748,18.1928104865215,17.6655966878204,17.7914984904953,1031661.16163884,0.0,1.0
2002-09-06,46.12,46.59,45.75,45.75,307300,18.1455973105184,18.3305155831972,18.0000233511756,18.0000233511756,781053.15341615,0.0,1.0
2002-09-09,46.6,46.99,45.32,46.25,251300,18.3344500145307,18.4878928365408,17.8308428038312,18.1967449178551,638720.004729837,0.0,1.0
2002-09-10,46.94,47.19,46.5,46.61,312100,18.4682206798728,18.5665814632126,18.2951057011948,18.3383844458643,793253.137589262,0.0,1.0
2002-09-11,46.98,47.2,46.85,47.19,140200,18.4839584052072,18.5705158945462,18.4328107978705,18.5665814632126,356341.204389665,0.0,1.0
2002-09-12,45.92,46.99,45.86,46.96,170400,18.0669086838466,18.4878928365408,18.0433020958451,18.47608954254,433099.438145499,0.0,1.0
2002-09-13,46.59,46.6,45.7,45.75,296200,18.3305155831972,18.3344500145307,17.9803511945076,18.0000233511756,752840.690015824,0.0,1.0
2002-09-16,46.8,46.99,46.0,46.34,170900,18.4131386412026,18.4878928365408,18.0983841345153,18.2321547998574,434370.269830197,0.0,1.0
2002-09-17,46.11,47.17,46.03,46.9,234200,18.1416628791848,18.5587126005454,18.1101874285161,18.4524829545385,595257.561113122,0.0,1.0
2002-09-18,45.89,46.25,45.22,46.0,215100,18.0551053898458,18.1967449178551,17.7914984904953,18.0983841345153,546711.790757612,0.0,1.0
2002-09-19,44.93,46.07,44.93,45.5,243500,17.6773999818212,18.1259251538505,17.6773999818212,17.9016625678358,618895.030448526,0.0,1.0
2002-09-20,45.68,45.75,44.93,44.95,351700,17.9724823318404,18.0000233511756,17.6773999818212,17.6852688444883,893903.007017443,0.0,1.0
2002-09-23,44.9,45.61,44.5,45.61,312900,17.6655966878204,17.9449413125053,17.5082194344768,17.9449413125053,795286.46828478,0.0,1.0
2002-09-24,44.32,44.9,44.22,44.65,228700,17.4373996704722,17.6655966878204,17.3980553571363,17.5672359044806,581278.412581428,0.0,1.0
2002-09-25,45.09,45.24,44.4,44.7,346100,17.7403508831586,17.7993673531625,17.4688751211409,17.5869080611486,879669.69214881,0.0,1.0
2002-09-26,45.68,45.68,44.94,45.5,304900,17.9724823318404,17.9724823318404,17.6813344131548,17.9016625678358,774953.161329595,0.0,1.0
2002-09-27,44.63,46.22,44.6,45.68,251900,17.5593670418135,18.1849416238543,17.5475637478127,17.9724823318404,640245.002751473,0.0,1.0
2002-09-30,45.06,45.7,43.16,44.63,601500,17.7285475891578,17.9803511945076,16.9810056357757,17.5593670418135,1528810.51669318,0.0,1.0
2002-10-01,46.7,46.88,44.85,45.31,373300,18.3737943278667,18.4446140918713,17.6459245311524,17.8269083724976,948802.935796445,0.0,1.0
2002-10-02,45.78,46.89,45.25,46.7,410700,18.0118266451763,18.4485485232049,17.8033017844961,18.3737943278667,1043861.14581195,0.0,1.0
2002-10-03,46.43,46.78,46.01,46.28,519300,18.2675646818597,18.4052697785354,18.1023185658489,18.2085482118559,1319885.78772863,0.0,1.0
2002-10-04,45.9,46.55,45.25,46.43,405800,18.0590398211794,18.3147778578628,17.8033017844961,18.2675646818597,1031406.9953019,0.0,1.0
2002-10-07,45.58,46.9,45.55,46.0,340400,17.9331380185045,18.4524829545385,17.9213347245038,18.0983841345153,865182.21094324,0.0,1.0
2002-10-08,46.6,47.49,45.4,45.69,453100,18.3344500145307,18.6846144032203,17.8623182544999,17.976416763174,1151627.67267445,0.0,1.0
2002-10-09,44.86,46.6,44.75,46.6,437600,17.649858962486,18.3344500145307,17.6065802178165,18.3344500145307,1112231.89044877,0.0,1.0
2002-10-10,45.9,46.01,43.9,44.0,541400,18.0590398211794,18.1023185658489,17.2721535544614,17.3114978677973,1376056.54819233,0.0,1.0
2002-10-11,47.59,48.28,46.35,46.35,417600,18.7239587165562,18.9954344785739,18.236089231191,18.236089231191,1061398.6230608,0.0,1.0
2002-10-14,48.74,48.8,47.15,47.15,401800,19.1764183199191,19.2000249079206,18.5508437378782,18.5508437378782,1021240.3418243,0.0,1.0
2002-10-15,49.75,50.12,49.25,49.25,594700,19.5737958846117,19.7193698439545,19.3770743179322,19.3770743179322,1511527.20578127,0.0,1.0
2002-10-16,48.27,49.75,48.0,49.74,394700,18.9915000472403,19.5737958846117,18.8852704012334,19.5698614532781,1003194.53190158,0.0,1.0
2002-10-17,46.41,46.41,44.88,45.0,1334800,18.2596958191925,18.2596958191925,17.6577278251532,17.7049410011563,3392612.26547308,0.0,1.0
2002-10-18,46.28,46.41,45.29,46.05,574700,18.2085482118559,18.2596958191925,17.8190395098304,18.1180562911833,1460693.9383933,0.0,1.0
2002-10-21,48.37,48.9,46.05,46.35,393100,19.0308443605762,19.2393692212565,18.1180562911833,18.236089231191,999127.870510539,0.0,1.0
2002-10-22,47.33,48.23,46.86,48.05,276600,18.6216635018828,18.975762321906,18.4367452292041,18.9049425579013,703024.087975617,0.0,1.0
2002-10-23,47.29,47.6,46.35,47.21,272900,18.6059257765485,18.7278931478898,18.236089231191,18.5744503258798,693619.933508841,0.0,1.0
2002-10-24,46.42,47.31,46.19,47.29,338600,18.2636302505261,18.6137946392157,18.1731383298535,18.6059257765485,860607.216878322,0.0,1.0
2002-10-25,47.27,47.27,46.0,46.41,249600,18.5980569138813,18.5980569138813,18.0983841345153,18.2596958191925,634399.177001857,0.0,1.0
2002-10-28,45.48,47.18,45.29,47.1,332500,17.8937937051686,18.562647031879,17.8190395098304,18.5311715812103,845103.070324992,0.0,1.0
2002-10-29,46.0,46.19,44.21,45.25,446900,18.0983841345153,18.1731383298535,17.3941209258027,17.8033017844961,1135869.35978418,0.0,1.0
2002-10-30,45.74,46.01,45.2,45.9,334700,17.996088919842,18.1023185658489,17.7836296278281,18.0590398211794,850694.729737666,0.0,1.0
2002-10-31,46.22,46.6,45.4,45.7,314300,18.1849416238543,18.3344500145307,17.8623182544999,17.9803511945076,798844.797001939,0.0,1.0
2002-11-01,46.79,47.09,45.3,46.0,353300,18.409204209869,18.5272371498767,17.822973941164,18.0983841345153,897969.668408477,0.0,1.0
2002-11-04,46.15,47.2,46.14,46.89,222800,18.1574006045192,18.5705158945462,18.1534661731856,18.4485485232049,566282.598701978,0.0,1.0
2002-11-05,45.83,45.9,45.06,45.25,226000,18.0314988018443,18.0590398211794,17.7285475891578,17.8033017844961,574415.921484053,0.0,1.0
2002-11-06,46.24,46.4,45.17,46.0,354200,18.1928104865215,18.2557613878589,17.7718263338273,18.0983841345153,900257.165440937,0.0,1.0
2002-11-07,45.49,46.29,45.32,46.24,234400,17.8977281365022,18.2124826431894,17.8308428038312,18.1928104865215,595765.893787002,0.0,1.0
2002-11-08,45.28,46.13,45.08,45.4,138300,17.8151050784968,18.149531741852,17.736416451825,17.8623182544999,351512.043987809,0.0,1.0
2002-11-11,44.65,45.6,44.6,45.1,99600,17.5672359044806,17.9410068811717,17.5475637478127,17.7442853144922,253149.671592088,0.0,1.0
2002-11-12,44.92,45.3,44.62,44.75,203200,17.6734655504876,17.822973941164,17.5554326104799,17.6065802178165,516465.996661768,0.0,1.0
2002-11-13,44.75,45.3,44.28,44.92,175600,17.6065802178165,17.822973941164,17.4216619451378,17.6734655504876,446316.087666372,0.0,1.0
2002-11-14,44.69,45.22,44.3,44.3,285700,17.7285475891578,17.9387988807724,17.5738343745736,17.5738343745736,720190.581647447,0.37,1.0
2002-11-15,44.81,44.85,43.68,44.55,491200,17.7761516551838,17.7920196771924,17.3278800334396,17.6730095121276,1238213.55864622,0.0,1.0
2002-11-18,44.1,45.34,44.06,45.15,245000,17.4944942645303,17.9864029467983,17.4786262425217,17.9110298422572,617594.30347786,0.0,1.0
2002-11-19,43.7,44.35,43.56,43.85,326500,17.3358140444439,17.5936694020844,17.2802759674136,17.3953191269763,823038.939124574,0.0,1.0
2002-11-20,42.48,43.7,42.05,43.7,712500,16.8518393731802,17.3358140444439,16.6812581365873,17.3358140444439,1796065.06623663,0.0,1.0
2002-11-21,43.4,43.48,41.68,42.28,690100,17.2168038793791,17.2485399233963,16.5344789330074,16.772499263137,1739599.30134722,0.0,1.0
2002-11-22,43.76,43.99,43.0,43.29,246000,17.3596160774569,17.4508572040066,17.0581236592926,17.1731668188553,620115.096553277,0.0,1.0
2002-11-25,43.22,43.9,42.56,43.76,374600,17.1453977803402,17.4151541544871,16.8835754171975,17.3596160774569,944289.086052266,0.0,1.0
2002-11-26,42.88,43.32,42.32,43.05,259000,17.0105195932667,17.1850678353618,16.7883672851457,17.0779586868034,652885.406533735,0.0,1.0
2002-11-27,43.6,43.67,42.48,42.85,232200,17.2961439894223,17.3239130279374,16.8518393731802,16.9986185767602,585328.152112484,0.0,1.0
2002-11-29,43.4,43.51,42.79,43.49,132200,17.2168038793791,17.2604409399028,16.9748165437472,17.2525069288985,333248.844570501,0.0,1.0
2002-12-02,42.84,43.65,42.3,43.61,502700,16.994651571258,17.3159790169331,16.7804332741413,17.3001109949244,1267202.67901355,0.0,1.0
2002-12-03,41.4,42.35,41.29,42.25,783100,16.4234027789468,16.8002683016521,16.3797657184231,16.7605982466305,1974033.05736127,0.0,1.0
2002-12-04,42.4,42.59,41.05,41.4,698100,16.820103329163,16.895476433704,16.2845575863712,16.4234027789468,1759765.64595058,0.0,1.0
2002-12-05,42.55,43.0,42.35,42.35,298000,16.8796084116954,17.0581236592926,16.8002683016521,16.8002683016521,751196.336475108,0.0,1.0
2002-12-06,43.81,43.95,42.35,42.56,441400,17.3794511049677,17.4349891819979,16.8002683016521,16.8835754171975,1112678.06349031,0.0,1.0
2002-12-09,42.45,43.71,42.45,43.71,452600,16.8399383566738,17.3397810499461,16.8399383566738,17.3397810499461,1140910.94593501,0.0,1.0
2002-12-10,42.23,42.65,41.87,42.47,649800,16.7526642356262,16.919278466717,16.6098520375484,16.8478723676781,1638011.34040781,0.0,1.0
2002-12-11,41.86,42.3,41.8,42.1,506300,16.6058850320463,16.7804332741413,16.5820829990333,16.7010931640981,1276277.53408506,0.0,1.0
2002-12-12,41.99,42.22,41.75,41.87,222400,16.6574561035744,16.7486972301241,16.5622479715225,16.6098520375484,560624.379973368,0.0,1.0
2002-12-13,41.0,42.12,40.92,41.9,476900,16.2647225588604,16.7090271751024,16.2329865148431,16.6217530540549,1202166.21766772,0.0,1.0
2002-12-16,40.89,41.48,40.59,40.7,592600,16.2210854983366,16.4551388229641,16.1020753332718,16.1457123937956,1493821.97649379,0.0,1.0
2002-12-17,40.85,41.25,40.75,41.1,445400,16.205217476328,16.3638976964144,16.1655474213064,16.304392613882,1122761.23579199,0.0,1.0
2002-12-18,40.4,41.06,40.21,40.85,323600,16.0267022287307,16.2885245918734,15.9513291241897,16.205217476328,815728.639205859,0.0,1.0
2002-12-19,40.09,40.8,40.0,40.4,301500,15.9037250581637,16.1853824488172,15.8680220086443,16.0267022287307,760019.112239081,0.0,1.0
2002-12-20,41.7,41.92,40.2,40.2,522700,16.5424129440117,16.6296870650592,15.9473621186875,15.9473621186875,1317618.54052194,0.0,1.0
2002-12-23,41.6,41.89,41.3,41.71,260700,16.5027428889901,16.6177860485527,16.3837327239252,16.5463799495138,657170.754761948,0.0,1.0
2002-12-24,41.53,41.79,41.5,41.7,77900,16.4749738504749,16.5781159935311,16.4630728339685,16.5424129440117,196369.780575205,0.0,1.0
2002-12-26,41.71,42.53,41.59,41.6,197000,16.5463799495138,16.871674400691,16.4987758834879,16.5027428889901,496596.235857708,0.0,1.0
2002-12-27,41.36,41.94,41.34,41.8,165900,16.4075347569382,16.6376210760635,16.3996007459339,16.5820829990333,418199.57121215,0.0,1.0
2002-12-30,41.34,41.46,41.27,41.3,462900,16.3996007459339,16.4472048119598,16.3718317074188,16.3837327239252,1166875.11461184,0.0,1.0
2002-12-31,42.1,42.24,41.33,41.74,302100,16.7010931640981,16.7566312411284,16.3956337404317,16.5582809660203,761531.588084331,0.0,1.0
2003-01-02,42.06,42.09,41.62,42.0,492200,16.6852251420895,16.697126158596,16.5106768999944,16.6614231090765,1240734.35172164,0.0,1.0
2003-01-03,41.83,42.0,41.6,42.0,565100,16.5939840155398,16.6614231090765,16.5027428889901,16.6614231090765,1424500.16691974,0.0,1.0
2003-01-06,42.04,42.1,41.76,42.1,699900,16.6772911310852,16.7010931640981,16.5662149770246,16.7010931640981,1764303.07348633,0.0,1.0
2003-01-07,42.16,42.52,41.55,42.0,525300,16.7248951971111,16.8677073951889,16.4829078614793,16.6614231090765,1324172.60251804,0.0,1.0
2003-01-08,41.63,42.1,41.48,42.1,461800,16.5146439054966,16.7010931640981,16.4551388229641,16.7010931640981,1164102.24222887,0.0,1.0
2003-01-09,41.89,42.22,41.65,41.65,403900,16.6177860485527,16.7486972301241,16.5225779165009,16.5225779165009,1018148.32316207,0.0,1.0
2003-01-10,41.31,42.24,41.08,41.5,429700,16.3876997294274,16.7566312411284,16.2964586028777,16.4630728339685,1083184.7845079,0.0,1.0
2003-01-13,40.95,41.61,40.83,41.32,371900,16.2448875313496,16.5067098944922,16.1972834653237,16.3916667349296,937482.944748634,0.0,1.0
2003-01-14,40.26,41.1,40.11,40.9,368500,15.9711641517005,16.304392613882,15.9116590691681,16.2250525038388,928912.248292206,0.0,1.0
2003-01-15,40.21,40.23,40.0,40.05,589200,15.9513291241897,15.959263135194,15.8680220086443,15.8878570361551,1485251.28003736,0.0,1.0
2003-01-16,40.43,40.71,40.07,40.2,580000,16.0386032452372,16.1496793992977,15.8957910471594,15.9473621186875,1462059.9837435,0.0,1.0
2003-01-17,39.82,40.71,39.82,40.4,390600,15.7966159096054,16.1496793992977,15.7966159096054,16.0267022287307,984621.775258985,0.0,1.0
2003-01-21,39.23,40.15,39.16,39.8,615600,15.5625625849779,15.9275270911767,15.5347935464628,15.7886818986011,1551800.21722845,0.0,1.0
2003-01-22,38.46,39.28,38.45,39.23,374500,15.2571031613115,15.5823976124887,15.2531361558093,15.5625625849779,944037.006744726,0.0,1.0
2003-01-23,39.49,39.83,38.55,38.7,536400,15.6657047280341,15.8005829151076,15.2928062108309,15.3523112933634,1352153.4056552,0.0,1.0
2003-01-24,39.51,39.8,39.3,39.3,557200,15.6736387390384,15.7886818986011,15.590331623493,15.590331623493,1404585.90162393,0.0,1.0
2003-01-27,39.29,39.9,39.29,39.41,618200,15.5863646179909,15.8283519536227,15.5863646179909,15.6339686840168,1558354.27922453,0.0,1.0
2003-01-28,39.99,40.22,39.29,39.29,448100,15.8640550031421,15.9552961296918,15.5863646179909,15.5863646179909,1129567.37709563,0.0,1.0
2003-01-29,40.25,40.4,39.71,39.91,311400,15.9671971461983,16.0267022287307,15.7529788490816,15.8323189591248,784974.963685736,0.0,1.0
2003-01-30,38.9,41.25,38.9,40.05,885700,15.4316514034066,16.3638976964144,15.4316514034066,15.8878570361551,2232666.42689934,0.0,1.0
2003-01-31,40.24,40.35,38.75,38.9,605000,15.9632301406962,16.0068672012199,15.3721463208742,15.4316514034066,1525079.81062899,0.0,1.0
2003-02-03,40.31,40.72,40.24,40.49,457000,15.9909991792113,16.1536464047999,15.9632301406962,16.0624052782502,1152002.43546686,0.0,1.0
2003-02-04,39.87,40.33,39.7,40.31,438400,15.8164509371162,15.9989331902156,15.7490118435795,15.9909991792113,1105115.68426405,0.0,1.0
2003-02-05,40.51,40.99,39.87,40.12,481600,16.0703392892545,16.2607555533582,15.8164509371162,15.9156260746702,1214013.94512219,0.0,1.0
2003-02-06,40.16,40.77,40.12,40.52,338400,15.9314940966789,16.1734814323107,15.9156260746702,16.0743062947567,853036.376722069,0.0,1.0
2003-02-07,39.6,40.5,39.6,40.41,322300,15.7093417885579,16.0663722837524,15.7093417885579,16.0306692342329,812451.608207809,0.0,1.0
2003-02-10,40.2,40.42,39.77,39.77,340300,15.9473621186875,16.0346362397351,15.7767808820946,15.7767808820946,857825.883565369,0.0,1.0
2003-02-11,39.79,40.41,39.76,40.4,431500,15.7847148930989,16.0306692342329,15.7728138765924,16.0267022287307,1087722.21204366,0.0,1.0
2003-02-12,39.1,39.84,39.1,39.64,362000,15.5109915134498,15.8045499206097,15.5109915134498,15.7252098105665,912527.093301978,0.0,1.0
2003-02-13,38.5,38.93,37.95,38.9,329200,15.4197503869001,15.5919709756369,15.1994682385158,15.579955585725,821945.86047044,0.37,1.0
2003-02-14,39.13,39.13,38.15,38.51,205300,15.6720735750494,15.6720735750494,15.2795708379283,15.4237555168707,512592.603750246,0.0,1.0
2003-02-18,39.62,39.89,39.0,39.0,229700,15.8683249436099,15.9764634528167,15.6200068854313,15.6200068854313,573514.471901763,0.0,1.0
2003-02-19,39.67,39.92,39.22,39.63,315600,15.888350593463,15.9884788427286,15.708119744785,15.8723300735805,787989.409369597,0.0,1.0
2003-02-20,39.63,39.96,39.52,39.92,293600,15.8723300735805,16.0044993626111,15.8282736439037,15.9884788427286,733059.856118232,0.0,1.0
2003-02-21,40.15,40.25,39.65,39.8,331700,16.080596832053,16.1206481317592,15.8803403335218,15.9404172830811,828187.855158093,0.0,1.0
2003-02-24,39.16,40.18,39.13,40.16,302300,15.6840889649612,16.0926122219648,15.6720735750494,16.0846019620236,754781.997631272,0.0,1.0
2003-02-25,39.64,39.72,38.7,38.91,164700,15.8763352035512,15.9083762433161,15.4998529863126,15.5839607156957,411222.610022725,0.0,1.0
2003-02-26,39.32,39.77,39.2,39.65,208400,15.7481710444912,15.9284018931693,15.7001094848437,15.8803403335218,520332.67716294,0.0,1.0
2003-02-27,39.95,40.0,39.5,39.57,246300,16.0004942326405,16.0205198824936,15.8202633839624,15.8482992937568,614961.316627792,0.0,1.0
2003-02-28,40.3,40.47,39.9,40.0,345700,16.1406737816123,16.2087609911129,15.9804685827874,16.0205198824936,863143.025408965,0.0,1.0
2003-03-03,39.37,40.56,39.14,40.3,608800,15.7681966943443,16.2448071608485,15.67607870502,16.1406737816123,1520050.5463378,0.0,1.0
2003-03-04,38.48,39.32,38.46,39.28,317700,15.4117401269588,15.7481710444912,15.4037298670176,15.7321505246087,793232.684907228,0.0,1.0
2003-03-05,38.92,38.92,38.26,38.35,246100,15.5879658456663,15.5879658456663,15.3236272676051,15.3596734373407,614461.95705278,0.0,1.0
2003-03-06,38.82,38.93,38.5,38.88,200800,15.54791454596,15.5919709756369,15.4197503869001,15.5719453257838,501357.013312469,0.0,1.0
2003-03-07,39.5,39.5,38.35,38.57,206500,15.8202633839624,15.8202633839624,15.3596734373407,15.4477862966945,515588.761200323,0.0,1.0
2003-03-10,38.54,39.35,38.5,39.35,273000,15.4357709067826,15.7601864344031,15.4197503869001,15.7601864344031,681625.81989195,0.0,1.0
2003-03-11,37.72,38.54,37.62,38.54,257200,15.1073502491915,15.4357709067826,15.0672989494852,15.4357709067826,642176.413465968,0.0,1.0
2003-03-12,37.78,37.83,37.25,37.47,202000,15.1313810290152,15.1514066788683,14.9191091405722,15.0072219999259,504353.170762543,0.0,1.0
2003-03-13,37.22,37.79,35.14,37.79,1173200,14.9070937506603,15.1353861589858,14.0740267167706,15.1353861589858,2929243.26702284,0.0,1.0
2003-03-14,37.65,37.75,36.95,37.15,522600,15.0793143393971,15.1193656391033,14.7989552414535,14.8790578408659,1304826.56950745,0.0,1.0
2003-03-17,38.84,38.84,37.21,37.5,331500,15.5559248059013,15.5559248059013,14.9030886206897,15.0192373898378,827688.495583082,0.0,1.0
2003-03-18,38.73,38.95,38.25,38.91,309600,15.5118683762244,15.5999812355781,15.3196221376345,15.5839607156957,773008.622119225,0.0,1.0
2003-03-19,39.01,39.15,38.59,38.73,302200,15.6240120154019,15.6800838349906,15.4557965566357,15.5118683762244,754532.317843763,0.0,1.0
2003-03-20,38.35,39.02,38.24,39.02,740200,15.3596734373407,15.6280171453725,15.3156170076639,15.6280171453725,1848129.78712096,0.0,1.0
2003-03-21,39.87,39.95,38.27,38.4,649900,15.9684531928755,16.0004942326405,15.3276323975758,15.3796990871939,1622668.93900285,0.0,1.0
2003-03-24,39.29,39.8,38.92,39.8,596300,15.7361556545793,15.9404172830811,15.5879658456663,15.9404172830811,1488840.57289953,0.0,1.0
2003-03-25,39.78,40.06,39.2,39.42,469600,15.9324070231399,16.0445506623173,15.7001094848437,15.7882223441974,1172496.28212916,0.0,1.0
2003-03-26,39.7,40.01,39.26,39.83,273600,15.9003659833749,16.0245250124642,15.7241402646675,15.952432672993,683123.898616988,0.0,1.0
2003-03-27,39.61,39.97,39.1,39.7,242100,15.8643198136393,16.0085044925817,15.6600581851375,15.9003659833749,604474.765552532,0.0,1.0
2003-03-28,40.01,40.1,39.5,39.5,406300,16.0245250124642,16.0605711821998,15.8202633839624,15.8202633839624,1014448.97663773,0.0,1.0
2003-03-31,40.13,40.7,39.46,39.9,710300,16.0725865721117,16.3008789804372,15.8042428640799,15.9804685827874,1773475.5306566,0.0,1.0
2003-04-01,40.46,40.93,40.0,40.13,465900,16.2047558611423,16.3929969697616,16.0205198824936,16.0725865721117,1163258.12999143,0.0,1.0
2003-04-02,40.72,41.14,40.5,40.71,522600,16.3088892403785,16.4771046991447,16.2207763810248,16.3048841104079,1304826.56950745,0.0,1.0
2003-04-03,40.82,41.29,40.45,40.62,492400,16.3489405400847,16.537181648704,16.2007507311717,16.2688379406723,1229423.27368057,0.0,1.0
2003-04-04,41.2,41.58,40.95,41.0,266800,16.5011354789684,16.6533304178521,16.4010072297028,16.4210328795559,666145.673066566,0.0,1.0
2003-04-07,41.4,42.54,41.35,41.7,386000,16.5812380783809,17.0378228950319,16.5612124285278,16.7013919774996,963763.979773966,0.0,1.0
2003-04-08,41.91,42.26,41.3,41.3,448700,16.7854997068827,16.9256792558545,16.5411867786746,16.5411867786746,1120313.20654036,0.0,1.0
2003-04-09,41.55,42.4,41.55,41.87,403200,16.6413150279402,16.9817510754432,16.6413150279402,16.7694791870002,1006708.90322504,0.0,1.0
2003-04-10,42.27,42.48,41.8,41.8,439500,16.9296843858251,17.0137921152082,16.7414432772058,16.7414432772058,1097342.66608979,0.0,1.0
2003-04-11,42.38,42.91,42.09,42.5,269200,16.973740815502,17.186012703945,16.8575920463539,17.0218023751495,672137.987966714,0.0,1.0
2003-04-14,43.46,43.61,42.63,42.73,369600,17.4062948523293,17.4663718018887,17.0738690647676,17.1139203644738,922816.494622949,0.0,1.0
2003-04-15,43.32,43.91,42.97,43.46,440100,17.3502230327406,17.5865257010074,17.2100434837688,17.4062948523293,1098840.74481482,0.0,1.0
2003-04-16,42.75,43.55,42.64,43.32,683500,17.121930624415,17.4423410220649,17.0778741947382,17.3502230327406,1706561.34760494,0.0,1.0
2003-04-17,42.96,43.0,42.29,42.7,462500,17.2060383537981,17.2220588736806,16.9376946457664,17.1019049745619,1154769.01721622,0.0,1.0
2003-04-21,42.26,43.02,42.18,42.92,631300,16.9256792558545,17.2300691336219,16.8936382160895,17.1900178339156,1576228.4985267,0.0,1.0
2003-04-22,42.94,43.17,41.85,42.27,945200,17.1980280938569,17.2901460831812,16.7614689270589,16.9296843858251,2359973.35150869,0.0,1.0
2003-04-23,43.48,43.71,42.8,42.89,270300,17.4143051122705,17.5064231015949,17.1419562742682,17.1780024440038,674884.465629285,0.0,1.0
2003-04-24,43.35,43.69,43.21,43.48,284800,17.3622384226524,17.4984128416536,17.3061666030637,17.4143051122705,711088.034817685,0.0,1.0
2003-04-25,43.41,43.63,43.32,43.32,290000,17.3862692024762,17.4743820618299,17.3502230327406,17.3502230327406,724071.383768006,0.0,1.0
2003-04-28,44.3,44.64,43.3,43.41,263500,17.7427257698617,17.8789001888629,17.3422127727993,17.3862692024762,657906.240078859,0.0,1.0
2003-04-29,44.28,44.52,44.02,44.15,316500,17.7347155099204,17.8308386292154,17.6305821306842,17.6826488203023,790236.527457153,0.0,1.0
2003-04-30,44.01,44.47,43.92,44.2,334700,17.6265770007136,17.8108129793623,17.590530830978,17.7026744701554,835678.248783281,0.0,1.0
2003-05-01,44.42,44.55,43.47,44.02,321000,17.7907873295091,17.8428540191273,17.4102999822999,17.6305821306842,801472.117894933,0.0,1.0
2003-05-02,44.82,44.9,44.3,44.32,232500,17.9509925283341,17.9830335680991,17.7427257698617,17.7507360298029,580505.505951935,0.0,1.0
2003-05-05,44.87,45.06,44.66,44.77,219400,17.9710181781872,18.047115647629,17.8869104488041,17.930966878481,547797.453788623,0.0,1.0
2003-05-06,44.25,44.8,44.19,44.6,364200,17.7227001200086,17.9429822683928,17.6986693401848,17.8628796689804,909333.786097611,0.0,1.0
2003-05-07,44.55,44.93,44.0,44.0,230200,17.8428540191273,17.9950489580109,17.622571870743,17.622571870743,574762.870839292,0.0,1.0
2003-05-08,44.14,44.48,44.09,44.1,175500,17.6786436903317,17.8148181093329,17.6586180404786,17.6626231704492,438188.027073397,0.0,1.0
2003-05-09,44.45,44.64,44.15,44.2,249300,17.802802719421,17.8789001888629,17.6826488203023,17.7026744701554,622451.71025298,0.0,1.0
2003-05-12,44.75,44.92,44.35,44.5,273800,17.9229566185397,17.9910438280403,17.7627514197148,17.8228283692741,683623.258192001,0.0,1.0
2003-05-13,44.62,44.94,44.56,44.75,208600,17.8708899289216,17.9990540879816,17.8468591490979,17.9229566185397,520832.036737952,0.0,1.0
2003-05-14,44.64,44.79,44.35,44.7,277100,17.8789001888629,17.9389771384222,17.7627514197148,17.9029309686866,691862.691179704,0.0,1.0
2003-05-15,45.18,45.18,44.4,44.6,274900,18.2433670161896,18.2433670161896,17.9284084886857,18.0091670854815,680794.394421721,0.37,1.0
2003-05-16,45.04,45.35,44.73,45.13,301400,18.1868359984325,18.3120118234661,18.0616601733989,18.2231773669906,746422.082498023,0.0,1.0
2003-05-19,44.47,44.9,44.46,44.9,237800,17.9566739975642,18.1303049806754,17.9526360677244,18.1303049806754,588915.631114898,0.0,1.0
2003-05-20,44.51,44.78,44.37,44.5,225900,17.9728257169234,18.0818498225978,17.9162946991663,17.9687877870836,559445.084393841,0.0,1.0
2003-05-21,45.08,45.1,44.47,44.51,261000,18.2029877177917,18.2110635774712,17.9566739975642,17.9728257169234,646370.814638301,0.0,1.0
2003-05-22,45.34,45.53,44.95,44.98,209400,18.3079738936263,18.3846945605824,18.1504946298743,18.1626084193937,518582.56162935,0.0,1.0
2003-05-23,45.71,45.84,45.23,45.33,186700,18.4573772976987,18.509870385616,18.2635566653886,18.3039359637865,462365.636371536,0.0,1.0
2003-05-27,46.08,46.1,45.48,45.6,227500,18.6067807017711,18.6148565614506,18.3645049113834,18.4129600694609,563407.51084373,0.0,1.0
2003-05-28,46.49,46.78,46.0,46.08,245500,18.7723358252026,18.8894357905566,18.5744772630527,18.6067807017711,607984.808404994,0.0,1.0
2003-05-29,46.05,46.46,45.89,46.43,323700,18.5946669122517,18.7602220356832,18.530060034815,18.7481082461638,801648.401143364,0.0,1.0
2003-05-30,46.97,47.0,46.31,46.4,270800,18.9661564575127,18.9782702470321,18.6996530880863,18.7359944566445,670640.676643879,0.0,1.0
2003-06-02,47.61,47.71,46.9,47.0,292300,19.2245839672595,19.2649632656575,18.9378909486342,18.9782702470321,723885.782064277,0.0,1.0
2003-06-03,47.14,47.4,46.7,47.36,262400,19.0348012647892,19.1397874406239,18.8571323518383,19.1236357212647,649837.937781957,0.0,1.0
2003-06-04,48.35,48.41,46.98,47.05,356100,19.5233907754043,19.5476183544431,18.9701943873525,18.9984598962311,881887.536753638,0.0,1.0
2003-06-05,47.98,48.46,47.6,48.46,238100,19.3739873713319,19.567808003642,19.2205460374198,19.567808003642,589658.586074253,0.0,1.0
2003-06-06,47.7,48.45,47.39,48.1,232700,19.2609253358177,19.5637700738023,19.1357495107841,19.4224425294095,576285.396805873,0.0,1.0
2003-06-09,46.79,47.7,46.64,47.7,341100,18.8934737203964,19.2609253358177,18.8329047727995,19.2609253358177,844739.788785921,0.0,1.0
2003-06-10,47.16,47.22,46.64,47.0,176900,19.0428771244688,19.0671047035076,18.8329047727995,18.9782702470321,438095.774365961,0.0,1.0
2003-06-11,47.1,47.35,46.84,47.35,224900,19.0186495454301,19.1195977914249,18.9136633695954,19.1195977914249,556968.567862658,0.0,1.0
2003-06-12,47.27,47.36,46.92,46.99,184900,19.0872943527066,19.1236357212647,18.9459668083138,18.9742323171923,457907.906615409,0.0,1.0
2003-06-13,46.74,47.19,46.43,47.0,234900,18.8732840711975,19.0549909139882,18.7481082461638,18.9782702470321,581733.733174471,0.0,1.0
2003-06-16,47.12,47.14,46.49,46.74,274900,19.0267254051096,19.0348012647892,18.7723358252026,18.8732840711975,680794.394421723,0.0,1.0
2003-06-17,46.66,47.05,46.48,47.0,424700,18.8409806324791,18.9984598962311,18.7682978953628,18.9782702470321,1051776.57079267,0.0,1.0
2003-06-18,46.55,47.05,46.41,46.65,420700,18.7965634042414,18.9984598962311,18.7400323864843,18.8369427026393,1041870.50466794,0.0,1.0
2003-06-19,45.91,46.58,45.9,46.55,370200,18.5381358944946,18.8086771937608,18.5340979646548,18.7965634042414,916806.419843291,0.0,1.0
2003-06-20,45.86,46.0,45.74,45.81,535000,18.5179462452956,18.5744772630527,18.4694910872181,18.4977565960966,1324936.34418196,0.0,1.0
2003-06-23,45.41,45.86,45.23,45.86,247600,18.3362394025049,18.5179462452956,18.2635566653886,18.5179462452956,613185.493120472,0.0,1.0
2003-06-24,45.55,45.7,45.16,45.16,284000,18.392770420262,18.4533393678589,18.23529115651,18.23529115651,703330.69485547,0.0,1.0
2003-06-25,44.9,45.55,44.73,45.45,402600,18.1303049806754,18.392770420262,18.0616601733989,18.352391121864,997045.555453563,0.0,1.0
2003-06-26,44.84,44.87,44.3,44.5,319800,18.1060774016366,18.118191191156,17.8880291902877,17.9687877870836,791989.986671759,0.0,1.0
2003-06-27,44.35,45.04,44.35,44.79,334800,17.9082188394867,18.1868359984325,17.9082188394867,18.0858877524376,829137.734639477,0.0,1.0
2003-06-30,44.8,45.2,44.41,44.6,452300,18.0899256822774,18.2514428758692,17.9324464185254,18.0091670854815,1120128.42705327,0.0,1.0
2003-07-01,45.3,45.3,44.5,44.8,315400,18.2918221742671,18.2918221742671,17.9687877870836,18.0899256822774,781093.313934562,0.0,1.0
2003-07-02,45.56,45.75,45.25,45.25,358100,18.3968083501018,18.4735290170579,18.2716325250681,18.2716325250681,886840.569815999,0.0,1.0
2003-07-03,46.49,46.79,46.0,46.1,265100,18.7723358252026,18.8934737203964,18.5744772630527,18.6148565614506,656524.532416146,0.0,1.0
2003-07-07,46.91,47.2,46.74,46.74,390900,18.941928878474,19.059028843828,18.8732840711975,18.8732840711975,968070.312038743,0.0,1.0
2003-07-08,47.35,47.43,46.8,46.9,251600,19.1195977914249,19.1519012301433,18.8975116502362,18.9378909486342,623091.559245199,0.0,1.0
2003-07-09,47.06,47.6,46.77,47.25,362100,19.0024978260709,19.2205460374198,18.8853978607169,19.079218493027,896746.635940724,0.0,1.0
2003-07-10,47.12,47.37,46.76,47.06,368700,19.0267254051096,19.1276736511045,18.8813599308771,19.0024978260709,913091.645046523,0.0,1.0
2003-07-11,47.58,47.9,47.11,47.11,238000,19.2124701777402,19.3416839326136,19.0226874752698,19.0226874752698,589410.934421133,0.0,1.0
2003-07-14,47.44,48.0,47.37,47.59,300400,19.155939159983,19.3820632310115,19.1276736511045,19.21650810758,743945.565966845,0.0,1.0
2003-07-15,47.73,47.99,47.4,47.44,294500,19.2730391253371,19.3780253011717,19.1397874406239,19.155939159983,729334.118432873,0.0,1.0
2003-07-16,48.1,48.1,47.62,47.63,384100,19.4224425294095,19.4224425294095,19.2286218970993,19.2326598269391,951229.99962671,0.0,1.0
2003-07-17,45.97,47.53,45.95,47.5,828600,18.5623634735333,19.1922805285412,18.5542876138537,19.1801667390218,2052041.59773677,0.0,1.0
2003-07-18,46.3,46.6,45.51,45.98,423600,18.6956151582465,18.8167530534404,18.3766187009028,18.5664014033731,1049052.40260837,0.0,1.0
2003-07-21,45.23,46.31,45.19,46.31,266800,18.2635566653886,18.6996530880863,18.2474049460294,18.6996530880863,660734.610519152,0.0,1.0
2003-07-22,45.22,45.55,44.83,45.4,342600,18.2595187355488,18.392770420262,18.1020394717968,18.3322014726651,848454.56358269,0.0,1.0
2003-07-23,45.28,45.5,44.85,45.4,207900,18.2837463145875,18.372580771063,18.1101153314764,18.3322014726651,514867.78683258,0.0,1.0
2003-07-24,45.17,45.69,45.03,45.28,225400,18.2393290863498,18.4493014380191,18.1827980685927,18.2837463145875,558206.82612825,0.0,1.0
2003-07-25,46.07,46.31,45.36,45.59,271400,18.6027427719313,18.6996530880863,18.3160497533059,18.4089221396212,672126.586562586,0.0,1.0
2003-07-28,46.0,46.48,46.0,46.07,243600,18.5744772630527,18.7682978953628,18.5744772630527,18.6027427719313,603279.426995749,0.0,1.0
2003-07-29,45.04,46.06,45.04,46.01,244600,18.1868359984325,18.5987048420915,18.1868359984325,18.5785151928925,605755.943526929,0.0,1.0
2003-07-30,45.04,45.54,44.9,45.2,261800,18.1868359984325,18.3887324904222,18.1303049806754,18.2514428758692,648352.027863246,0.0,1.0
2003-07-31,44.4,45.29,44.4,45.29,467400,17.9284084886857,18.2877842444273,17.9284084886857,18.2877842444273,1157523.82667411,0.0,1.0
2003-08-01,43.7,44.5,43.38,44.4,376900,17.6457533999001,17.9687877870836,17.5165396450267,17.9284084886857,933399.080602206,0.0,1.0
2003-08-04,43.03,43.3,42.43,43.2,501200,17.3752121006339,17.4842362063083,17.1329363102462,17.4438569079104,1241230.08542803,0.0,1.0
2003-08-05,42.45,43.13,42.45,43.13,230800,17.1410121699258,17.4155913990318,17.1410121699258,17.4155913990318,571580.015396629,0.0,1.0
2003-08-06,43.32,43.66,42.3,42.46,383000,17.4923120659879,17.6296016805409,17.0804432223289,17.1450500997656,948505.831442413,0.0,1.0
2003-08-07,43.07,43.4,42.95,43.39,241500,17.391363819993,17.5246155047062,17.3429086619155,17.5205775748665,598078.74228027,0.0,1.0
2003-08-08,43.3,43.4,42.9,43.2,242100,17.4842362063083,17.5246155047062,17.3227190127165,17.4438569079104,599564.652198977,0.0,1.0
2003-08-11,43.05,43.55,42.95,43.5,285300,17.3832879603135,17.5851844523032,17.3429086619155,17.5649948031042,706550.166346004,0.0,1.0
2003-08-12,42.74,43.0,42.41,43.0,379200,17.2581121352798,17.3630983111145,17.1248604505666,17.3630983111145,939095.068623926,0.0,1.0
2003-08-13,42.74,43.2,42.62,42.99,542300,17.2581121352798,17.4438569079104,17.2096569772023,17.3590603812747,1343014.91485959,0.0,1.0
2003-08-14,42.79,42.91,42.25,42.45,465200,17.4277051885512,17.4765793325714,17.2077715404601,17.2892284471605,1142199.03220975,0.37,1.0
2003-08-15,42.9,42.94,42.5,42.89,112800,17.4725064872364,17.4887978685765,17.3095926738356,17.4684336419014,276956.257165219,0.0,1.0
2003-08-18,43.27,43.49,42.99,43.15,195900,17.6232017646322,17.7128043620026,17.5091620952516,17.5743276206119,480990.521087467,0.0,1.0
2003-08-19,43.44,43.75,43.25,43.6,324200,17.6924401353275,17.8186983407131,17.6150560739621,17.7576056606878,796003.710753226,0.0,1.0
2003-08-20,43.39,43.74,43.37,43.4,285100,17.6720759086524,17.8146254953781,17.6639302179824,17.6761487539874,700002.029413155,0.0,1.0
2003-08-21,43.57,44.04,43.43,43.5,253000,17.7453871246828,17.9368108554287,17.6883672899925,17.7168772073376,621187.349847519,0.0,1.0
2003-08-22,43.22,44.03,43.2,43.9,224100,17.6028375379571,17.9327380100937,17.594691847287,17.8797910207384,550229.585378771,0.0,1.0
2003-08-25,42.82,43.1,42.75,43.0,172900,17.4399237245563,17.5539633939368,17.4114138072111,17.5132349405866,424518.943828601,0.0,1.0
2003-08-26,42.75,42.9,42.3,42.62,260800,17.4114138072111,17.4725064872364,17.2281357671352,17.3584668178558,640338.58039618,0.0,1.0
2003-08-27,42.46,42.78,42.35,42.75,192700,17.2933012924955,17.4236323432162,17.2484999938103,17.4114138072111,473133.605990583,0.0,1.0
2003-08-28,42.54,42.68,41.92,42.46,214800,17.3258840551757,17.382903889866,17.0733676444044,17.2933012924955,527395.425878448,0.0,1.0
2003-08-29,42.7,42.86,42.3,42.4,176900,17.391049580536,17.4562151058963,17.2281357671352,17.2688642204854,434340.087699709,0.0,1.0
2003-09-02,43.66,43.66,42.71,42.9,293900,17.7820427326979,17.7820427326979,17.395122425871,17.4725064872364,721608.545929592,0.0,1.0
2003-09-03,43.41,43.8,43.34,43.56,358200,17.6802215993224,17.8390625673882,17.6517116819773,17.7413142793477,879483.433657638,0.0,1.0
2003-09-04,43.25,43.41,42.85,43.41,414100,17.6150560739621,17.6802215993224,17.4521422605613,17.6802215993224,1016733.91925636,0.0,1.0
2003-09-05,42.88,43.39,42.8,43.15,226400,17.4643607965664,17.6720759086524,17.4317780338862,17.5743276206119,555876.743104658,0.0,1.0
2003-09-08,42.73,43.14,42.59,42.83,226200,17.4032681165411,17.5702547752769,17.3462482818508,17.4439965698913,555385.685911102,0.0,1.0
2003-09-09,42.13,42.58,42.12,42.5,209000,17.1588973964399,17.3421754365158,17.1548245511048,17.3095926738356,513154.767265342,0.0,1.0
2003-09-10,42.13,42.2,41.8,42.13,556300,17.1588973964399,17.187407313785,17.0244935003842,17.1588973964399,1365875.58387421,0.0,1.0
2003-09-11,42.15,42.33,42.05,42.05,596800,17.1670430871099,17.2403543031403,17.1263146337597,17.1263146337597,1465314.66556917,0.0,1.0
2003-09-12,42.17,42.35,42.1,42.17,290100,17.1751887777799,17.2484999938103,17.1466788604348,17.1751887777799,712278.45925204,0.0,1.0
2003-09-15,41.77,42.0,41.48,42.0,651400,17.0122749643791,17.1059504070846,16.8941624496636,17.1059504070846,1599373.27940979,0.0,1.0
2003-09-16,41.59,41.77,41.2,41.77,450300,16.9389637483488,17.0122749643791,16.780122780283,17.0122749643791,1105615.27128987,0.0,1.0
2003-09-17,41.59,41.86,41.52,41.65,405800,16.9389637483488,17.0489305723943,16.9104538310036,16.9634008203589,996355.045723808,0.0,1.0
2003-09-18,41.94,42.05,41.55,41.74,424900,17.0815133350745,17.1263146337597,16.9226723670087,17.0000564283741,1043251.00770834,0.0,1.0
2003-09-19,42.14,42.21,41.53,41.79,471300,17.1629702417749,17.19148015912,16.9145266763387,17.0204206550492,1157176.27661319,0.0,1.0
2003-09-22,41.7,41.87,41.53,41.84,177600,16.983765047034,17.0530034177293,16.9145266763387,17.0407848817243,436058.787877153,0.0,1.0
2003-09-23,41.57,41.85,41.1,41.45,347600,16.9308180576787,17.0448577270593,16.7393943269328,16.8819439136585,853457.402399204,0.0,1.0
2003-09-24,40.86,41.75,40.86,41.52,341600,16.6416460388923,17.0041292737091,16.6416460388923,16.9104538310036,838725.686592542,0.0,1.0
2003-09-25,40.57,41.07,40.57,40.91,292700,16.5235335241767,16.7271757909277,16.5235335241767,16.6620102655674,718662.202768259,0.0,1.0
2003-09-26,39.96,40.72,39.93,40.58,286000,16.2750899587405,16.584626204202,16.2628714227354,16.5276063695117,702211.786784153,0.0,1.0
2003-09-29,40.22,40.39,39.97,39.97,368800,16.380983937451,16.4502223081464,16.2791628040755,16.2791628040755,905509.46491607,0.0,1.0
2003-09-30,40.14,40.5,39.89,40.0,387000,16.3484011747709,16.4950236068316,16.2465800413953,16.2913813400806,950195.669529604,0.0,1.0
2003-10-01,40.57,40.57,40.0,40.25,344200,16.5235335241767,16.5235335241767,16.2913813400806,16.3932024734561,845109.430108762,0.0,1.0
2003-10-02,41.05,41.25,40.48,40.7,350900,16.7190301002577,16.8004870069581,16.4868779161615,16.576480513532,861559.846092865,0.0,1.0
2003-10-03,41.47,41.92,41.07,41.15,460300,16.8900896043285,17.0733676444044,16.7271757909277,16.7597585536079,1130168.13096765,0.0,1.0
2003-10-06,41.73,41.96,41.37,41.37,308300,16.9959835830391,17.0896590257445,16.8493611509783,16.8493611509783,756964.663865574,0.0,1.0
2003-10-07,42.12,42.19,41.6,41.6,276900,17.1548245511048,17.18333446845,16.9430365936838,16.9430365936838,679868.684477387,0.0,1.0
2003-10-08,41.63,42.21,41.63,42.21,255100,16.9552551296889,17.19148015912,16.9552551296889,17.19148015912,626343.45037985,0.0,1.0
2003-10-09,41.15,41.8,41.02,41.7,330200,16.7597585536079,17.0244935003842,16.7068115642526,16.983765047034,810735.426559886,0.0,1.0
2003-10-10,41.2,41.52,40.99,41.25,272000,16.780122780283,16.9104538310036,16.6945930282476,16.8004870069581,667837.783235279,0.0,1.0
2003-10-13,41.25,41.53,41.2,41.4,139800,16.8004870069581,16.9145266763387,16.780122780283,16.8615796869834,343248.978295191,0.0,1.0
2003-10-14,41.03,41.26,41.0,41.26,274200,16.7108844095876,16.8045598522931,16.6986658735826,16.8045598522931,673239.41236439,0.0,1.0
2003-10-15,41.0,41.44,40.93,41.03,255900,16.6986658735826,16.8778710683235,16.6701559562374,16.7108844095876,628307.679154073,0.0,1.0
2003-10-16,39.29,40.86,39.05,40.85,1176700,16.0022093212941,16.6416460388923,15.9044610332537,16.6375731935573,2889134.99828292,0.0,1.0
2003-10-17,39.87,40.5,39.24,39.25,554100,16.2384343507253,16.4950236068316,15.981845094619,15.9859179399541,1360473.9547451,0.0,1.0
2003-10-20,40.07,40.26,39.81,40.1,528100,16.3198912574257,16.3972753187911,16.2139972787152,16.3321097934308,1296636.51958291,0.0,1.0
2003-10-21,39.85,40.1,39.84,39.92,250900,16.2302886600553,16.3321097934308,16.2262158147202,16.2587985774004,616031.249315188,0.0,1.0
2003-10-22,39.84,39.98,39.4,39.7,221500,16.2262158147202,16.2832356494105,16.0470106199794,16.16919598003,543845.841862554,0.0,1.0
2003-10-23,39.84,40.1,39.31,39.31,248200,16.2262158147202,16.3321097934308,16.0103550119642,16.0103550119642,609401.977202194,0.0,1.0
2003-10-24,39.81,39.92,39.61,39.7,310700,16.2139972787152,16.2587985774004,16.1325403720148,16.16919598003,762857.350188239,0.0,1.0
2003-10-27,39.79,40.44,39.7,40.0,349900,16.2058515880451,16.4705865348215,16.16919598003,16.2913813400806,859104.560125091,0.0,1.0
2003-10-28,40.29,40.4,39.88,40.04,517700,16.4094938547962,16.4542951534814,16.2425071960603,16.3076727214207,1271101.54551803,0.0,1.0
2003-10-29,40.29,40.5,40.18,40.45,506800,16.4094938547962,16.4950236068316,16.3646925561109,16.4746593801565,1244338.92846926,0.0,1.0
2003-10-30,40.59,41.09,40.47,40.9,420400,16.5316792148468,16.7353214815978,16.4828050708265,16.6579374202324,1032202.22085335,0.0,1.0
2003-10-31,40.37,40.77,40.37,40.75,389800,16.4420766174763,16.6049904308771,16.4420766174763,16.5968447402071,957070.470239383,0.0,1.0
2003-11-03,40.75,41.1,40.52,40.6,325200,16.5968447402071,16.7393943269328,16.5031692975016,16.5357520601818,798458.996721002,0.0,1.0
2003-11-04,40.5,40.8,40.47,40.8,301100,16.4950236068316,16.6172089668822,16.4828050708265,16.6172089668822,739286.604897582,0.0,1.0
2003-11-05,40.94,41.09,40.38,40.51,470100,16.6742288015725,16.7353214815978,16.4461494628113,16.4990964521666,1154229.93345185,0.0,1.0
2003-11-06,41.08,41.1,40.75,40.9,416100,16.7312486362627,16.7393943269328,16.5968447402071,16.6579374202324,1021644.49119191,0.0,1.0
2003-11-07,41.57,41.75,41.18,41.25,548500,16.9308180576787,17.0041292737091,16.7719770896129,16.8004870069581,1346724.35332556,0.0,1.0
2003-11-10,40.85,41.81,40.85,41.57,230600,16.6375731935573,17.0285663457192,16.6375731935573,16.9308180576787,566188.944169321,0.0,1.0
2003-11-11,40.81,41.09,40.8,40.94,181100,16.6212818122172,16.7353214815978,16.6172089668822,16.6742288015725,444652.288764372,0.0,1.0
2003-11-12,41.5,41.71,40.9,40.9,330300,16.9023081403336,16.987837892369,16.6579374202324,16.6579374202324,810980.955156664,0.0,1.0
2003-11-13,40.83,41.13,40.82,41.13,332700,16.780122780283,16.9034153796973,16.7760130269692,16.9034153796973,809537.64033012,0.37,1.0
2003-11-14,40.38,40.8,40.38,40.78,250300,16.5951838811616,16.7677935203416,16.5951838811616,16.7595740137139,609038.98820147,0.0,1.0
2003-11-17,39.23,40.39,39.06,40.39,804100,16.1225622500735,16.5992936344754,16.0526964437388,16.5992936344754,1956565.12350301,0.0,1.0
2003-11-18,38.9,39.45,38.83,39.33,752400,15.9869403907178,16.2129768229773,15.9581721175211,16.1636597832116,1830766.8187087,0.0,1.0
2003-11-19,38.6,39.1,38.51,39.1,831300,15.8636477913035,16.069135456994,15.8266600114793,16.069135456994,2022749.14459402,0.0,1.0
2003-11-20,38.99,39.15,38.52,38.52,378700,16.0239281705421,16.089684223563,15.8307697647931,15.8307697647931,921466.499528154,0.0,1.0
2003-11-21,39.67,39.89,39.17,39.2,328100,16.3033913958811,16.3938059687849,16.0979037301907,16.1102329901321,798344.754410319,0.0,1.0
2003-11-24,40.37,40.54,39.67,39.67,301000,16.5910741278478,16.6609399341825,16.3033913958811,16.3033913958811,732404.056926258,0.0,1.0
2003-11-25,40.83,40.98,40.24,40.27,417500,16.780122780283,16.8417690799901,16.5376473347682,16.5499765947097,1015876.05902562,0.0,1.0
2003-11-26,41.19,41.26,40.79,40.8,441000,16.9280738995801,16.9568421727768,16.7636837670278,16.7677935203416,1073057.1066594,0.0,1.0
2003-11-28,41.2,41.3,41.13,41.24,114100,16.9321836528939,16.973281186032,16.9034153796973,16.9486226661492,277632.235532513,0.0,1.0
2003-12-01,41.53,41.59,41.2,41.2,322800,17.0678055122496,17.0924640321325,16.9321836528939,16.9321836528939,785448.60324185,0.0,1.0
2003-12-02,41.18,41.49,41.12,41.28,279500,16.9239641462663,17.0513664989944,16.8993056263835,16.9650616794044,680089.481431527,0.0,1.0
2003-12-03,41.28,41.78,41.19,41.3,310100,16.9650616794044,17.1705493450949,16.9280738995801,16.973281186032,754546.505158914,0.0,1.0
2003-12-04,41.4,41.44,41.23,41.28,294800,17.0143787191701,17.0308177324253,16.9445129128354,16.9650616794044,717317.99329522,0.0,1.0
2003-12-05,40.75,41.25,40.52,41.25,251400,16.7472447537725,16.952732419463,16.6527204275549,16.952732419463,611715.547877946,0.0,1.0
2003-12-08,40.35,40.97,40.3,40.65,365600,16.5828546212201,16.8376593266763,16.5623058546511,16.7061472206344,889591.107017412,0.0,1.0
2003-12-09,40.02,40.55,39.92,40.55,339600,16.4472327618644,16.6650496874963,16.4061352287264,16.6650496874963,826326.969209828,0.0,1.0
2003-12-10,39.81,40.09,39.7,40.09,288800,16.3609279422745,16.4760010350611,16.3157206558225,16.4760010350611,702718.576878083,0.0,1.0
2003-12-11,39.98,40.16,39.76,39.76,288200,16.4307937486092,16.5047693082578,16.3403791757054,16.3403791757054,701258.635236372,0.0,1.0
2003-12-12,39.99,40.18,39.65,40.18,228500,16.434903501923,16.5129888148854,16.2951718892535,16.5129888148854,555994.441885882,0.0,1.0
2003-12-15,39.77,40.35,39.66,40.15,297700,16.3444889290192,16.5828546212201,16.2992816425673,16.500659554944,724374.377896836,0.0,1.0
2003-12-16,39.82,39.99,39.52,39.99,340100,16.3650376955883,16.434903501923,16.241745096174,16.434903501923,827543.587244585,0.0,1.0
2003-12-17,39.65,39.97,39.5,39.81,242800,16.2951718892535,16.4266839952954,16.2335255895464,16.3609279422745,590789.717680052,0.0,1.0
2003-12-18,39.9,39.99,39.67,39.67,229900,16.3979157220987,16.434903501923,16.3033913958811,16.3033913958811,559400.972383214,0.0,1.0
2003-12-19,40.32,40.32,39.4,39.85,716000,16.5705253612787,16.5705253612787,16.1924280564083,16.3773669555297,1742197.02577808,0.0,1.0
2003-12-22,40.96,40.96,40.09,40.16,383300,16.8335495733625,16.8335495733625,16.4760010350611,16.5047693082578,932659.385447958,0.0,1.0
2003-12-23,40.69,41.15,40.59,40.9,198800,16.7225862338897,16.9116348863249,16.6814887007516,16.8088910534797,483727.330621063,0.0,1.0
2003-12-24,40.69,41.16,40.6,40.69,60500,16.7225862338897,16.9157446396387,16.6855984540654,16.7225862338897,147210.782206108,0.0,1.0
2003-12-26,40.82,40.87,40.64,40.64,39900,16.7760130269692,16.7965617935382,16.7020374673206,16.7020374673206,97086.1191739459,0.0,1.0
2003-12-29,41.74,41.79,40.9,41.0,264700,17.1541103318396,17.1746590984087,16.8088910534797,16.8499885866177,644077.587602595,0.0,1.0
2003-12-30,41.43,41.9,41.37,41.9,174500,17.0267079791115,17.2198663848606,17.0020494592287,17.2198663848606,424599.69413167,0.0,1.0
2003-12-31,41.33,41.73,40.85,41.55,205800,16.9856104459734,17.1500005785258,16.7883422869106,17.0760250188772,500759.983107723,0.0,1.0
2004-01-02,40.79,41.39,40.7,41.25,148500,16.7636837670278,17.0102689658563,16.7266959872035,16.952732419463,361335.556324084,0.0,1.0
2004-01-05,41.19,41.45,40.92,40.95,241400,16.9280738995801,17.0349274857392,16.8171105601073,16.8294398200487,587383.187182721,0.0,1.0
2004-01-06,42.3,42.34,41.42,41.45,316100,17.3842565174129,17.4006955306682,17.0225982257977,17.0349274857392,769145.92157605,0.0,1.0
2004-01-07,42.23,42.91,42.03,42.25,348400,17.3554882442163,17.6349514695553,17.2732931779401,17.3637077508439,847739.446621622,0.0,1.0
2004-01-08,42.52,42.53,42.0,42.38,236900,17.4746710903167,17.4787808436306,17.2609639179987,17.4171345439234,576433.624869871,0.0,1.0
2004-01-09,42.03,42.52,42.0,42.52,172300,17.2732931779401,17.4746710903167,17.2609639179987,17.4746710903167,419246.574778719,0.0,1.0
2004-01-12,41.66,42.23,41.56,41.93,186600,17.1212323053292,17.3554882442163,17.0801347721911,17.232195644802,454041.850572889,0.0,1.0
2004-01-13,41.99,42.15,41.73,41.76,158100,17.2568541646849,17.3226102177058,17.1500005785258,17.1623298384672,384694.622591499,0.0,1.0
2004-01-14,42.01,42.3,41.81,42.2,201800,17.2650736713125,17.3842565174129,17.1828786050363,17.3431589842749,491027.038829631,0.0,1.0
2004-01-15,42.04,42.3,41.92,42.15,216100,17.2774029312539,17.3842565174129,17.2280858914882,17.3226102177058,525822.314623803,0.0,1.0
2004-01-16,42.01,42.47,41.98,42.0,156900,17.2650736713125,17.4541223237477,17.252744411371,17.2609639179987,381774.739308073,0.0,1.0
2004-01-20,41.16,41.83,41.16,41.82,435200,16.9157446396387,17.1910981116639,16.9157446396387,17.1869883583501,1058944.33745617,0.0,1.0
2004-01-21,41.17,41.54,40.99,41.41,414300,16.9198543929525,17.0719152655634,16.8458788333039,17.0184884724839,1008089.70360315,0.0,1.0
2004-01-22,41.22,41.33,40.7,41.15,288000,16.9404031595215,16.9856104459734,16.7266959872035,16.9116348863249,700771.988022469,0.0,1.0
2004-01-23,42.47,42.47,41.46,41.46,366700,17.4541223237477,17.4541223237477,17.039037239053,17.039037239053,892267.666693884,0.0,1.0
2004-01-26,42.3,42.34,42.01,42.19,234000,17.3842565174129,17.4006955306682,17.2650736713125,17.339049230961,569377.240268256,0.0,1.0
2004-01-27,42.23,42.58,42.03,42.35,273600,17.3554882442163,17.4993296101996,17.2732931779401,17.404805283982,665733.388621343,0.0,1.0
2004-01-28,41.11,42.16,40.8,42.1,414800,16.8951958730696,17.3267199710196,16.7677935203416,17.3020614511368,1009306.32163792,0.0,1.0
2004-01-29,39.92,41.05,39.09,41.05,890400,16.4061352287264,16.8705373531868,16.0650257036802,16.8705373531868,2166553.39630279,0.0,1.0
2004-01-30,40.39,40.46,39.84,40.05,276500,16.5992936344754,16.628061907672,16.3732572022159,16.4595620218059,672789.773222958,0.0,1.0
2004-02-02,39.86,40.55,39.84,40.55,330500,16.3814767088435,16.6650496874963,16.3732572022159,16.6650496874963,804184.520977171,0.0,1.0
2004-02-03,39.0,40.05,38.93,39.9,537300,16.0280379238559,16.4595620218059,15.9992696506592,16.3979157220987,1307377.74015442,0.0,1.0
2004-02-04,39.03,39.3,38.96,39.0,434300,16.0403671837973,16.1513305232702,16.0115989106007,16.0280379238559,1056754.4249936,0.0,1.0
2004-02-05,39.2,39.43,38.91,39.02,445700,16.1102329901321,16.2047573163497,15.9910501440316,16.0362574304835,1084493.31618616,0.0,1.0
2004-02-06,39.18,39.36,38.79,39.2,434000,16.1020134835045,16.175989043153,15.9417331042659,16.1102329901321,1056024.45417274,0.0,1.0
2004-02-09,38.98,39.21,38.88,39.03,214500,16.0198184172283,16.1143427434459,15.9787208840902,16.0403671837973,521929.136912566,0.0,1.0
2004-02-10,39.51,39.66,39.2,39.2,432200,16.2376353428602,16.2992816425673,16.1102329901321,16.1102329901321,1051644.6292476,0.0,1.0
2004-02-11,40.07,40.15,39.34,39.56,619600,16.4677815284335,16.500659554944,16.1677695365254,16.2581841094292,1507633.06867611,0.0,1.0
2004-02-12,39.53,40.02,39.48,39.95,330600,16.3979157220987,16.6011785276598,16.3771746194905,16.5721409840082,796968.238005275,0.37,1.0
2004-02-13,39.14,39.65,39.02,39.35,299100,16.2361351217542,16.4476943683586,16.1863564754944,16.323247752709,721032.06287773,0.0,1.0
2004-02-17,39.61,39.95,39.46,39.9,240600,16.431101486272,16.5721409840082,16.3688781784472,16.5513998813999,580007.73764086,0.0,1.0
2004-02-18,39.75,39.8,39.42,39.65,202400,16.4891765735751,16.5099176761834,16.3522852963605,16.4476943683586,487920.058597301,0.0,1.0
2004-02-19,39.55,39.81,39.55,39.7,278800,16.406212163142,16.514065896705,16.406212163142,16.4684354709669,672095.416684425,0.0,1.0
2004-02-20,39.11,39.74,39.04,39.74,297600,16.2236904601893,16.4850283530535,16.1946529165377,16.4850283530535,717416.054538321,0.0,1.0
2004-02-23,38.8,39.43,38.72,39.32,282400,16.095095624018,16.3564335168822,16.0619098598448,16.310803091144,680773.836698999,0.0,1.0
2004-02-24,38.78,39.04,38.6,38.8,329600,16.0867991829747,16.1946529165377,16.0121312135849,16.095095624018,794557.565779001,0.0,1.0
2004-02-25,38.98,39.2,38.7,38.98,382600,16.1697635934078,16.2610244448841,16.0536134188014,16.1697635934078,922323.193771376,0.0,1.0
2004-02-26,38.99,39.2,38.98,39.15,172400,16.1739118139294,16.2610244448841,16.1697635934078,16.2402833422759,415599.891809163,0.0,1.0
2004-02-27,39.38,39.65,39.09,39.18,336100,16.3356924142739,16.4476943683586,16.215394019146,16.2527280038408,810226.935249766,0.0,1.0
2004-03-01,39.73,39.88,39.25,39.38,301300,16.4808801325318,16.5431034403566,16.2817655474924,16.3356924142739,726335.541775527,0.0,1.0
2004-03-02,39.6,39.98,39.52,39.8,381700,16.4269532657503,16.5845856455732,16.3937675015771,16.5099176761834,920153.588767735,0.0,1.0
2004-03-03,39.63,39.7,39.27,39.55,326200,16.4393979273153,16.4684354709669,16.2900619885357,16.406212163142,786361.280209679,0.0,1.0
2004-03-04,39.75,39.88,39.48,39.5,280900,16.4891765735751,16.5431034403566,16.3771746194905,16.3854710605338,677157.828359594,0.0,1.0
2004-03-05,39.81,39.89,39.36,39.5,234900,16.514065896705,16.5472516608783,16.3273959732306,16.3854710605338,566266.905951117,0.0,1.0
2004-03-08,39.74,39.89,39.6,39.66,179200,16.4850283530535,16.5472516608783,16.4269532657503,16.4518425888802,431992.462947806,0.0,1.0
2004-03-09,39.65,39.65,39.46,39.64,217700,16.4476943683586,16.4476943683586,16.3688781784472,16.4435461478369,524803.343659249,0.0,1.0
2004-03-10,39.25,39.69,39.25,39.6,266200,16.2817655474924,16.4642872504452,16.2817655474924,16.4269532657503,641720.946633406,0.0,1.0
2004-03-11,38.8,39.35,38.71,39.25,305100,16.095095624018,16.323247752709,16.0577616393231,16.2817655474924,735496.096235356,0.0,1.0
2004-03-12,38.93,39.02,38.61,38.8,122600,16.1490224907995,16.1863564754944,16.0162794341066,16.095095624018,295548.414940854,0.0,1.0
2004-03-15,38.66,38.98,38.47,38.98,199500,16.0370205367148,16.1697635934078,15.9582043468034,16.1697635934078,480929.109141114,0.0,1.0
2004-03-16,38.91,39.0,38.59,38.7,206300,16.1407260497562,16.1780600344511,16.0079829930632,16.0536134188014,497321.680279757,0.0,1.0
2004-03-17,39.33,39.37,38.88,38.9,172200,16.3149513116656,16.3315441937523,16.1282813881912,16.1365778292345,415117.75736391,0.0,1.0
2004-03-18,39.56,39.66,39.01,39.48,275900,16.4103603836637,16.4518425888802,16.1822082549727,16.3771746194905,665104.467228236,0.0,1.0
2004-03-19,39.65,39.97,39.26,39.56,222200,16.4476943683586,16.5804374250515,16.2859137680141,16.4103603836637,535651.36867747,0.0,1.0
2004-03-22,38.9,39.53,38.74,39.45,158400,16.1365778292345,16.3979157220987,16.0702063008881,16.3647299579255,381850.480641366,0.0,1.0
2004-03-23,39.16,39.27,38.9,38.9,305900,16.2444315627975,16.2900619885357,16.1365778292345,16.1365778292345,737424.634016375,0.0,1.0
2004-03-24,38.93,39.38,38.93,39.15,290200,16.1490224907995,16.3356924142739,16.1490224907995,16.2402833422759,699577.080063915,0.0,1.0
2004-03-25,39.14,39.22,38.88,39.17,245800,16.2361351217542,16.2693208859275,16.1282813881912,16.2485797833192,592543.233217473,0.0,1.0
2004-03-26,39.4,39.84,39.34,39.45,289100,16.3439888553172,16.52651055827,16.3190995321873,16.3647299579255,696925.340615018,0.0,1.0
2004-03-29,40.34,40.43,39.61,39.75,370300,16.7339215843527,16.7712555690476,16.431101486272,16.4891765735751,892671.925388243,0.0,1.0
2004-03-30,40.24,40.43,40.0,40.3,163400,16.6924393791362,16.7712555690476,16.5928820866165,16.7173287022661,393903.841772721,0.0,1.0
2004-03-31,40.1,40.38,39.87,40.26,334800,16.634364291833,16.7505144664393,16.538955219835,16.7007358201795,807093.061355614,0.0,1.0
2004-04-01,40.19,40.42,40.05,40.25,204600,16.6716982765279,16.767107348526,16.6136231892247,16.6965875996578,493223.537495097,0.0,1.0
2004-04-02,40.8,40.98,40.34,40.39,266800,16.9247397283488,16.9994076977386,16.7339215843527,16.754662686961,643167.349969168,0.0,1.0
2004-04-05,40.69,40.87,40.4,40.65,217700,16.8791093026106,16.9537772720004,16.7588109074826,16.862516420524,524803.34365925,0.0,1.0
2004-04-06,41.2,41.37,40.6,40.75,422100,17.090668549215,17.1611882980831,16.8417753179157,16.9039986257405,1017544.74670909,0.0,1.0
2004-04-07,40.93,41.34,40.4,41.26,212200,16.9786665951303,17.1487436365181,16.7588109074826,17.1155578723449,511544.646414758,0.0,1.0
2004-04-08,40.67,41.1,40.42,41.0,165000,16.8708128615673,17.0491863439984,16.767107348526,17.0077041387819,397760.917334756,0.0,1.0
2004-04-12,40.82,40.96,40.6,40.63,98100,16.9330361693921,16.9911112566953,16.8417753179157,16.8542199794807,236486.945397209,0.0,1.0
2004-04-13,41.34,41.39,40.85,40.9,516100,17.1487436365181,17.1694847391264,16.9454808309571,16.9662219335653,1244147.93597859,0.0,1.0
2004-04-14,41.27,41.49,41.09,41.09,228300,17.1197060928666,17.2109669443429,17.0450381234768,17.0450381234768,550356.469257724,0.0,1.0
2004-04-15,41.43,41.48,41.16,41.28,184300,17.186077621213,17.2068187238213,17.0740756671284,17.1238543133882,444286.891301791,0.0,1.0
2004-04-16,41.77,41.86,41.13,41.47,209900,17.3271171189493,17.3644511036441,17.0616310055634,17.2026705032996,506000.100294333,0.0,1.0
2004-04-19,41.73,41.74,41.36,41.57,169500,17.3105242368626,17.3146724573843,17.1570400775614,17.2441527085162,408608.942352977,0.0,1.0
2004-04-20,41.34,41.79,41.33,41.56,320600,17.1487436365181,17.3354135599926,17.1445954159965,17.2400044879945,772861.515742562,0.0,1.0
2004-04-21,41.51,41.6,41.0,41.39,158000,17.2192633853862,17.2565973700811,17.0077041387819,17.1694847391264,380886.211750858,0.0,1.0
2004-04-22,42.23,42.59,41.35,41.35,448500,17.5179352629453,17.6672712017249,17.1528918570398,17.1528918570398,1081186.49348266,0.0,1.0
2004-04-23,41.34,42.24,41.34,42.24,212700,17.1487436365181,17.522083483467,17.1487436365181,17.522083483467,512749.982527895,0.0,1.0
2004-04-26,41.17,41.48,41.13,41.3,232200,17.07822388765,17.2068187238213,17.0616310055634,17.1321507544315,559758.090940183,0.0,1.0
2004-04-27,41.29,41.6,41.18,41.4,266400,17.1280025339099,17.2565973700811,17.0823721081717,17.1736329596481,642203.081078658,0.0,1.0
2004-04-28,40.69,41.29,40.66,41.29,240300,16.8791093026106,17.1280025339099,16.8666646410456,17.1280025339099,579284.53597298,0.0,1.0
2004-04-29,40.89,41.07,40.65,40.8,276900,16.9620737130437,17.0367416824335,16.862516420524,16.9247397283488,667515.139454507,0.0,1.0
2004-04-30,41.31,41.31,40.84,40.85,306500,17.1362989749532,17.1362989749532,16.9413326104354,16.9454808309571,738871.037352135,0.0,1.0
2004-05-03,42.84,43.2,41.35,41.35,712400,17.7709767147662,17.9203126535458,17.1528918570398,17.1528918570398,1717362.89399564,0.0,1.0
2004-05-04,42.35,42.85,42.3,42.74,342700,17.5677139092052,17.7751249352879,17.5469728065969,17.7294945095497,826137.371943155,0.0,1.0
2004-05-05,42.35,42.37,41.82,42.25,251500,17.5677139092052,17.5760103502485,17.3478582215575,17.5262317039887,606284.064907218,0.0,1.0
2004-05-06,41.96,42.85,41.8,42.3,397000,17.4059333088607,17.7751249352879,17.3395617805142,17.5469728065969,957036.873829683,0.0,1.0
2004-05-07,41.64,42.36,41.64,41.71,268500,17.2731902521678,17.5718621297268,17.2731902521678,17.3022277958193,647265.492753827,0.0,1.0
2004-05-10,41.21,41.39,40.61,40.85,326200,17.0948167697366,17.1694847391264,16.8459235384374,16.9454808309571,786361.280209681,0.0,1.0
2004-05-11,41.03,41.25,40.87,40.96,213200,17.0201488003469,17.1114096518232,16.9537772720004,16.9911112566953,513955.318641028,0.0,1.0
2004-05-12,40.81,40.98,40.39,40.93,305500,16.9288879488705,16.9994076977386,16.754662686961,16.9786665951303,736460.365125864,0.0,1.0
2004-05-13,40.85,40.89,40.63,40.76,264600,16.9454808309571,16.9620737130437,16.8542199794807,16.9081468462622,637863.871071371,0.0,1.0
2004-05-14,40.68,40.85,40.31,40.7,143200,16.874961082089,16.9454808309571,16.7214769227878,16.8832575231323,345208.262802041,0.0,1.0
2004-05-17,42.46,43.6,40.68,40.68,1103800,17.6133443349434,18.086241474412,16.874961082089,16.874961082089,2660900.0033582,0.0,1.0
2004-05-18,42.39,43.25,42.21,42.7,330500,17.5843067912918,17.9410537561541,17.509638821902,17.7129016274631,796727.170782647,0.0,1.0
2004-05-19,42.48,43.09,42.4,42.7,1050500,17.6216407759867,17.8746822278076,17.5884550118135,17.7129016274631,2532411.17369794,0.0,1.0
2004-05-20,41.69,42.11,41.5,42.11,412200,17.4474155140772,17.62318703041,17.3678998281172,17.62318703041,984937.739697598,0.37,1.0
2004-05-21,41.92,41.94,41.65,41.72,225600,17.5436713444499,17.5520414166562,17.4306753696646,17.4599706223867,539063.449965497,0.0,1.0
2004-05-24,41.9,42.21,41.69,41.95,558800,17.5353012722436,17.6650373914416,17.4474155140772,17.5562264527594,1335233.40354929,0.0,1.0
2004-05-25,42.25,42.35,41.54,41.9,421100,17.6817775358542,17.7236278968858,17.3846399725298,17.5353012722436,1006203.98395599,0.0,1.0
2004-05-26,42.01,42.39,41.93,42.2,791800,17.5813366693784,17.7403680412985,17.5478563805531,17.6608523553384,1891978.89930266,0.0,1.0
2004-05-27,42.68,42.77,42.0,42.01,519200,17.8617340882901,17.8993994132186,17.5771516332752,17.5813366693784,1240610.56392769,0.0,1.0
2004-05-28,42.82,43.07,42.63,42.63,366600,17.9203245937344,18.0249504963134,17.8408089077743,17.8408089077743,875978.106193932,0.0,1.0
2004-06-01,42.78,42.98,42.5,42.72,470100,17.9035844493217,17.987285171385,17.7864034384332,17.8784742327028,1123287.80065949,0.0,1.0
2004-06-02,43.0,43.2,42.86,43.0,417900,17.9956552435913,18.0793559656545,17.937064738147,17.9956552435913,998557.693885554,0.0,1.0
2004-06-03,42.92,43.38,42.89,43.09,150200,17.962174954766,18.1546866155114,17.9496198464565,18.0333205685197,358897.740180929,0.0,1.0
2004-06-04,43.07,43.27,42.98,42.99,258000,18.0249504963134,18.1086512183766,17.987285171385,17.9914702074881,616482.136928627,0.0,1.0
2004-06-07,43.13,43.29,43.0,43.0,317100,18.0500607129324,18.1170212905829,17.9956552435913,17.9956552435913,757699.556666927,0.0,1.0
2004-06-08,43.14,43.15,42.52,43.13,213700,18.0542457490355,18.0584307851387,17.7947735106396,18.0500607129324,510628.808766077,0.0,1.0
2004-06-09,42.72,43.2,42.4,43.14,593100,17.8784742327028,18.0793559656545,17.7445530774016,18.0542457490355,1417192.07524174,0.0,1.0
2004-06-10,42.81,43.0,42.64,42.83,160500,17.9161395576312,17.9956552435913,17.8449939438775,17.9245096298376,383509.236345135,0.0,1.0
2004-06-14,42.68,42.81,42.46,42.81,275800,17.8617340882901,17.9161395576312,17.7696632940206,17.9161395576312,659014.625445409,0.0,1.0
2004-06-15,42.95,43.17,42.74,42.93,303100,17.9747300630755,18.066800857345,17.8868443049091,17.9663599908692,724247.037608785,0.0,1.0
2004-06-16,42.91,43.24,42.5,42.85,232500,17.9579899186628,18.0960961100671,17.7864034384332,17.9328797020439,555550.762929868,0.0,1.0
2004-06-17,42.8,43.06,42.63,42.96,201800,17.9119545215281,18.0207654602103,17.8408089077743,17.9789150991786,482194.167566654,0.0,1.0
2004-06-18,42.85,42.88,42.65,42.81,168500,17.9328797020439,17.9454348103534,17.8491789799807,17.9161395576312,402624.961521215,0.0,1.0
2004-06-21,42.77,43.08,42.74,42.75,320100,17.8993994132186,18.0291355324166,17.8868443049091,17.8910293410123,764867.953607958,0.0,1.0
2004-06-22,42.83,43.08,42.74,42.8,216000,17.9245096298376,18.0291355324166,17.8868443049091,17.9119545215281,516124.579754198,0.0,1.0
2004-06-23,43.06,43.2,42.66,42.95,663700,18.0207654602103,18.0793559656545,17.8533640160838,17.9747300630755,1585888.34992065,0.0,1.0
2004-06-24,43.48,43.58,42.89,43.06,315700,18.196536976543,18.2383873375746,17.9496198464565,18.0207654602103,754354.304761114,0.0,1.0
2004-06-25,43.12,43.48,42.74,43.48,388100,18.0458756768292,18.196536976543,17.8868443049091,18.196536976543,927351.617604652,0.0,1.0
2004-06-28,42.88,43.35,42.84,43.16,265100,17.9454348103534,18.1421315072019,17.9286946659407,18.0626158212419,633447.343022397,0.0,1.0
2004-06-29,43.05,43.14,42.75,42.89,220200,18.0165804241071,18.0542457490355,17.8910293410123,17.9496198464565,526160.335471641,0.0,1.0
2004-06-30,43.5,43.6,43.14,43.25,237900,18.2049070487493,18.2467574097809,18.0542457490355,18.1002811461703,568453.877423723,0.0,1.0
2004-07-01,43.26,43.6,42.95,43.51,374100,18.1044661822735,18.2467574097809,17.9747300630755,18.2090920848525,893899.098546507,0.0,1.0
2004-07-02,43.21,43.7,42.87,43.26,406500,18.0835410017577,18.2886077708125,17.9412497742502,18.1044661822735,971317.785509636,0.0,1.0
2004-07-06,43.06,43.51,42.94,43.18,381600,18.0207654602103,18.2090920848525,17.9705450269723,18.0709858934482,911820.090899082,0.0,1.0
2004-07-07,43.61,43.78,43.1,43.1,732600,18.2509424458841,18.3220880596378,18.0375056046229,18.0375056046229,1750522.53299966,0.0,1.0
2004-07-08,43.28,43.72,43.06,43.72,255500,18.1128362544798,18.2969778430189,18.0207654602103,18.2969778430189,610508.472811101,0.0,1.0
2004-07-09,43.64,43.84,43.19,43.4,227200,18.2634975541936,18.3471982762568,18.0751709295513,18.1630566877177,542886.595000712,0.0,1.0
2004-07-12,43.56,43.8,43.4,43.59,117800,18.2300172653683,18.3304581318441,18.1630566877177,18.2425723736778,281479.053217799,0.0,1.0
2004-07-13,43.77,43.85,43.51,43.51,181200,18.3179030235347,18.35138331236,18.2090920848525,18.2090920848525,432971.175238244,0.0,1.0
2004-07-14,43.75,44.4,43.65,43.72,356200,18.3095329513283,18.5815602980338,18.2676825902967,18.2969778430189,851127.663465028,0.0,1.0
2004-07-15,43.83,44.01,43.65,43.73,208000,18.3430132401536,18.4183438900105,18.2676825902967,18.301162879122,497008.854578118,0.0,1.0
2004-07-16,43.89,44.25,43.84,43.86,165200,18.3681234567726,18.5187847564864,18.3471982762568,18.3555683484631,394739.724886082,0.0,1.0
2004-07-19,44.32,44.49,43.83,43.84,285700,18.5480800092085,18.6192256229622,18.3430132401536,18.3471982762568,682670.335350809,0.0,1.0
2004-07-20,44.7,44.78,44.14,44.32,284100,18.7071113811286,18.7405916699539,18.4727493593516,18.5480800092085,678847.190315593,0.0,1.0
2004-07-21,44.38,45.09,44.38,44.7,156900,18.5731902258275,18.8703277891519,18.5731902258275,18.7071113811286,374907.160015897,0.0,1.0
2004-07-22,44.4,44.65,44.0,44.35,261000,18.5815602980338,18.6861862006128,18.4141588539074,18.560635117518,623650.533869657,0.0,1.0
2004-07-23,43.51,44.2,43.51,44.1,265600,18.2090920848525,18.4978595759706,18.2090920848525,18.456009214939,634642.075845903,0.0,1.0
2004-07-26,42.96,43.47,42.96,43.47,336800,17.9789150991786,18.1923519404398,17.9789150991786,18.1923519404398,804772.029913031,0.0,1.0
2004-07-27,42.96,43.15,42.86,42.9,430200,17.9789150991786,18.0584307851387,17.937064738147,17.9538048825597,1027948.12134378,0.0,1.0
2004-07-28,43.05,43.14,42.3,42.91,238600,18.0165804241071,18.0542457490355,17.70270271637,17.9579899186628,570126.503376629,0.0,1.0
2004-07-29,44.11,44.4,43.14,43.2,422100,18.4601942510421,18.5815602980338,18.0542457490355,18.0793559656545,1008593.449603,0.0,1.0
2004-07-30,44.05,44.17,43.94,44.11,374000,18.4350840344232,18.4853044676611,18.3890486372884,18.4601942510421,893660.151981806,0.0,1.0
2004-08-02,43.87,43.95,43.56,43.7,263800,18.3597533845663,18.3932336733916,18.2300172653683,18.2886077708125,630341.037681285,0.0,1.0
2004-08-03,43.76,44.0,43.57,43.65,260000,18.3137179874315,18.4141588539074,18.2342023014714,18.2676825902967,621261.068222647,0.0,1.0
2004-08-04,43.65,43.88,43.24,43.61,291600,18.2676825902967,18.3639384206694,18.0960961100671,18.2509424458841,696768.18266817,0.0,1.0
2004-08-05,43.11,43.88,43.01,43.65,163300,18.0416906407261,18.3639384206694,17.9998402796944,18.2676825902967,390199.740156762,0.0,1.0
2004-08-06,42.44,43.11,42.35,43.11,224200,17.7612932218143,18.0416906407261,17.7236278968858,18.0416906407261,535718.198059682,0.0,1.0
2004-08-09,42.49,42.7,42.41,42.44,170600,17.7822184023301,17.8701041604965,17.7487381135048,17.7612932218143,407642.839379937,0.0,1.0
2004-08-10,43.1,43.2,42.6,42.65,325200,18.0375056046229,18.0793559656545,17.8282537994649,17.8491789799807,777054.22840771,0.0,1.0
2004-08-11,43.26,43.33,42.86,43.1,290700,18.1044661822735,18.1337614349956,17.937064738147,18.0375056046229,694617.663585858,0.0,1.0
2004-08-12,42.51,43.21,42.35,43.21,300500,17.7905884745364,18.0835410017577,17.7236278968858,18.0835410017577,718034.42692656,0.0,1.0
2004-08-13,42.26,42.65,42.2,42.45,155400,17.6859625719574,17.8491789799807,17.6608523553384,17.7654782579174,371322.961545382,0.0,1.0
2004-08-16,42.8,43.05,42.13,42.16,107400,17.9119545215281,18.0165804241071,17.6315571026163,17.6441122109258,256628.610488893,0.0,1.0
2004-08-17,42.99,43.34,42.78,42.78,126300,17.9914702074881,18.1379464710988,17.9035844493217,17.9035844493217,301789.511217386,0.0,1.0
2004-08-18,43.09,43.22,42.69,42.99,196500,18.0333205685197,18.0877260378608,17.8659191243933,17.9914702074881,469529.999637501,0.0,1.0
2004-08-19,42.77,43.09,42.68,42.83,203900,18.0542457490355,18.1893254460122,18.0162545842608,18.0795731922187,483033.360752048,0.37,1.0
2004-08-20,42.97,43.13,42.72,42.78,99500,18.1386705596459,18.2062104081343,18.0331395463829,18.0584669895661,235712.699337071,0.0,1.0
2004-08-23,42.16,42.9,42.16,42.85,194200,17.7967500766738,18.1091218759323,17.7967500766738,18.0880156732797,460054.333781499,0.0,1.0
2004-08-24,42.05,42.36,41.69,42.3,257500,17.7503164308381,17.8811748872842,17.5983517717393,17.8558474441011,610010.252053222,0.0,1.0
2004-08-25,42.07,42.28,42.02,42.14,145600,17.7587589118991,17.84740496304,17.7376527092465,17.7883075956128,344922.301743493,0.0,1.0
2004-08-26,42.04,42.2,41.8,42.12,192800,17.7460951903075,17.8136350387959,17.6447854175751,17.7798651145517,456737.773187813,0.0,1.0
2004-08-27,42.23,42.48,42.07,42.15,91500,17.8262987603874,17.9318297736504,17.7587589118991,17.7925288361433,216760.924516,0.0,1.0
2004-08-30,41.87,42.29,41.82,42.13,82800,17.6743341012887,17.8516262035706,17.6532278986361,17.7840863550822,196150.869398085,0.0,1.0
2004-08-31,42.72,42.84,42.07,42.07,312700,18.0331395463829,18.0837944327492,17.7587589118991,17.7587589118991,740777.498318615,0.0,1.0
2004-09-01,42.15,42.94,42.07,42.72,279000,17.7925288361433,18.1260068380544,17.7587589118991,18.0331395463829,660943.14688485,0.0,1.0
2004-09-02,42.85,42.95,42.05,42.05,130800,18.0880156732797,18.1302280785849,17.7503164308381,17.7503164308381,309861.518324511,0.0,1.0
2004-09-03,42.7,43.31,42.58,42.93,147800,18.0246970653219,18.2821927376836,17.9740421789556,18.1217855975239,350134.039819287,0.0,1.0
2004-09-07,42.66,43.11,42.61,42.95,294000,18.0078121031998,18.1977679270732,17.9867059005472,18.1302280785849,696477.72467436,0.0,1.0
2004-09-08,42.04,42.48,42.02,42.41,255700,17.7460951903075,17.9318297736504,17.7376527092465,17.9022810899368,605746.102718484,0.0,1.0
2004-09-09,41.64,42.27,41.48,42.01,298400,17.5772455690867,17.8431837225095,17.5097057205984,17.733431468716,706901.20082595,0.0,1.0
2004-09-10,41.67,41.8,41.41,41.64,203400,17.5899092906783,17.6447854175751,17.4801570368848,17.5772455690867,481848.87482573,0.0,1.0
2004-09-13,41.59,41.75,41.18,41.73,188600,17.5561393664341,17.6236792149225,17.3830685046828,17.6152367338614,446788.09140675,0.0,1.0
2004-09-14,41.62,41.83,41.4,41.42,229300,17.5688030880257,17.6574491391666,17.4759357963542,17.4843782774153,543205.245808948,0.0,1.0
2004-09-15,41.4,41.81,41.33,41.77,233900,17.4759357963542,17.6490066581056,17.4463871126406,17.6321216959835,554102.516331065,0.0,1.0
2004-09-16,41.54,41.56,41.36,41.44,126400,17.5350331637815,17.5434756448426,17.4590508342322,17.4928207584763,299438.042172923,0.0,1.0
2004-09-17,41.06,41.55,41.0,41.55,254200,17.3324136183166,17.5392544043121,17.3070861751334,17.5392544043121,602192.64493953,0.0,1.0
2004-09-20,41.06,41.09,40.76,41.09,178000,17.3324136183166,17.3450773399081,17.2057764024009,17.3450773399081,421676.989768829,0.0,1.0
2004-09-21,41.3,41.33,40.81,41.0,260700,17.433723391049,17.4463871126406,17.2268826050535,17.3070861751334,617590.961981653,0.0,1.0
2004-09-22,40.09,41.2,39.95,41.2,380500,16.9229532868561,17.3915109857438,16.8638559194288,17.3915109857438,901393.789927189,0.0,1.0
2004-09-23,40.53,40.72,40.04,40.13,384100,17.108687870199,17.1888914402789,16.9018470842035,16.9398382489782,909922.088596671,0.0,1.0
2004-09-24,40.65,40.81,40.52,40.58,232100,17.1593427565652,17.2268826050535,17.1044666296685,17.1297940728516,549838.366996323,0.0,1.0
2004-09-27,40.5,40.6,40.08,40.6,272800,17.0960241486074,17.1382365539126,16.9187320463256,17.1382365539126,646255.521398522,0.0,1.0
2004-09-28,40.77,40.8,40.5,40.76,251900,17.2099976429315,17.222661364523,17.0960241486074,17.2057764024009,596744.009678472,0.0,1.0
2004-09-29,40.44,40.72,40.28,40.6,396100,17.0706967054243,17.1888914402789,17.003156856936,17.1382365539126,938349.750828278,0.0,1.0
2004-09-30,41.02,41.17,40.37,40.49,467700,17.3155286561945,17.3788472641523,17.0411480217107,17.0918029080769,1107968.13547686,0.0,1.0
2004-10-01,41.25,41.57,41.1,41.32,418200,17.4126171883964,17.5476968853731,17.3492985804386,17.4421658721101,990704.02877149,0.0,1.0
2004-10-04,41.62,41.69,41.25,41.35,693400,17.5688030880257,17.5983517717393,17.4126171883964,17.4548295937016,1642645.08261633,0.0,1.0
2004-10-05,42.2,42.2,41.46,41.67,1163500,17.8136350387959,17.8136350387959,17.5012632395374,17.5899092906783,2756298.75053951,0.0,1.0
2004-10-06,41.69,42.2,41.56,42.2,414000,17.5983517717393,17.8136350387959,17.5434756448426,17.8136350387959,980754.346990427,0.0,1.0
2004-10-07,41.08,41.86,41.08,41.71,372900,17.3408560993776,17.6701128607582,17.3408560993776,17.6067942528004,883389.603847172,0.0,1.0
2004-10-08,41.3,41.55,40.57,41.09,343200,17.433723391049,17.5392544043121,17.1255728323211,17.3450773399081,813031.139823948,0.0,1.0
2004-10-11,41.04,41.3,40.98,41.2,140300,17.3239711372555,17.433723391049,17.2986436940724,17.3915109857438,332366.750924533,0.0,1.0
2004-10-12,40.68,41.02,40.47,41.0,236900,17.1720064781568,17.3155286561945,17.0833604270159,17.3070861751334,561209.431888965,0.0,1.0
2004-10-13,40.35,40.89,40.23,40.68,230700,17.0327055406496,17.2606525292977,16.9820506542834,17.1720064781568,546521.806402636,0.0,1.0
2004-10-14,40.41,40.6,40.24,40.6,216400,17.0580329838327,17.1382365539126,16.9862718948139,17.1382365539126,512645.508909972,0.0,1.0
2004-10-15,40.2,40.46,40.04,40.46,245000,16.9693869326918,17.0791391864853,16.9018470842035,17.0791391864853,580398.1038953,0.0,1.0
2004-10-18,40.36,40.4,39.89,40.09,188900,17.0369267811801,17.0538117433022,16.8385284762457,16.9229532868561,447498.78296254,0.0,1.0
2004-10-19,40.62,40.83,40.42,40.46,292400,17.1466790349737,17.2353250861146,17.0622542243633,17.0791391864853,692687.369710144,0.0,1.0
2004-10-20,40.53,40.61,40.08,40.55,218200,17.108687870199,17.1424577944431,16.9187320463256,17.11713035126,516909.658244711,0.0,1.0
2004-10-21,40.18,40.5,39.91,40.48,374300,16.9609444516308,17.0960241486074,16.8469709573067,17.0875816675464,886706.164440858,0.0,1.0
2004-10-22,40.02,40.36,39.94,40.25,159900,16.8934046031424,17.0369267811801,16.8596346788983,16.9904931353444,378798.599236158,0.0,1.0
2004-10-25,39.83,40.06,39.55,39.79,325500,16.8132010330626,16.9102895652645,16.695006298208,16.7963160709405,771100.338032324,0.0,1.0
2004-10-26,40.81,40.88,39.85,39.95,291100,17.2268826050535,17.2564312887672,16.8216435141236,16.8638559194288,689607.706301723,0.0,1.0
2004-10-27,41.32,41.45,40.55,40.6,245200,17.4421658721101,17.4970419990068,17.11713035126,17.1382365539126,580871.898265826,0.0,1.0
2004-10-28,37.92,41.4,36.02,41.35,2317800,16.0069440917332,17.4759357963542,15.2049083909343,17.4548295937016,5490802.96003479,0.0,1.0
2004-10-29,38.09,38.35,37.31,37.92,675900,16.078705180752,16.1884574345455,15.7494484193714,16.0069440917332,1601188.07519524,0.0,1.0
2004-11-01,38.35,38.36,37.67,38.1,681300,16.1884574345455,16.1926786750761,15.9014130784702,16.0829264212825,1613980.52319946,0.0,1.0
2004-11-02,38.92,38.95,38.45,38.55,687600,16.4290681447852,16.4417318663768,16.2306698398507,16.2728822451559,1628905.04587105,0.0,1.0
2004-11-03,39.46,39.46,38.9,39.17,554100,16.6570151334333,16.6570151334333,16.4206256637242,16.5345991580482,1312647.30354443,0.0,1.0
2004-11-04,39.89,39.89,39.36,39.57,554100,16.8385284762457,16.8385284762457,16.6148027281281,16.703448779269,1312647.30354443,0.0,1.0
2004-11-05,39.97,40.19,39.76,39.99,464500,16.8722984004898,16.9651656921613,16.7836523493489,16.8807408815509,1100387.42554844,0.0,1.0
2004-11-08,39.48,39.98,39.41,39.98,415100,16.6654576144943,16.8765196410204,16.6359089307807,16.8765196410204,983360.216028324,0.0,1.0
2004-11-09,39.26,39.54,39.01,39.45,513000,16.5725903228229,16.6907850576775,16.4670593095599,16.6527938929028,1215282.56040118,0.0,1.0
2004-11-10,39.2,39.5,39.19,39.27,550900,16.5472628796398,16.6739000955554,16.5430416391092,16.5768115633534,1305066.593616,0.0,1.0
2004-11-11,39.01,39.41,38.87,39.38,582900,16.4670593095599,16.6359089307807,16.4079619421326,16.6232452091891,1380873.69290029,0.0,1.0
2004-11-12,39.17,39.3,38.67,38.87,442700,16.5345991580482,16.589475284945,16.3235371315222,16.4079619421326,1048743.83916102,0.0,1.0
2004-11-15,40.04,40.2,39.19,39.3,800600,16.9018470842035,16.9693869326918,16.5430416391092,16.589475284945,1896598.86521868,0.0,1.0
2004-11-16,39.48,39.84,39.2,39.84,425200,16.6654576144943,16.8174222735931,16.5472628796398,16.8174222735931,1007286.83173993,0.0,1.0
2004-11-17,40.17,40.73,39.65,39.85,672300,16.9567232111002,17.1931126808094,16.7372187035132,16.8216435141236,1592659.77652576,0.0,1.0
2004-11-18,39.2,40.0,39.1,39.95,361300,16.703448779269,17.04433548905,16.6608379405464,17.0230300696887,847906.332827383,0.37,1.0
2004-11-19,38.92,39.3,38.44,39.2,474800,16.5841384308457,16.7460596179916,16.3796064049771,16.703448779269,1114270.48664943,0.0,1.0
2004-11-22,39.34,39.37,38.85,38.95,278800,16.7631039534807,16.7758872050975,16.5543108437398,16.5969216824625,654293.621899457,0.0,1.0
2004-11-23,39.28,39.29,38.79,39.24,367700,16.7375374502471,16.7417985341194,16.5287443405063,16.7204931147581,862925.985553913,0.0,1.0
2004-11-24,40.0,40.1,39.1,39.1,414600,17.04433548905,17.0869463277726,16.6608379405464,16.6608379405464,972991.878190514,0.0,1.0
2004-11-26,39.8,39.99,39.7,39.99,155500,16.9591138116048,17.0400744051778,16.9165029728821,17.0400744051778,364930.624839905,0.0,1.0
2004-11-29,39.76,40.11,39.49,39.95,380000,16.9420694761157,17.0912074116449,16.8270202115646,17.0230300696887,891791.880637712,0.0,1.0
2004-11-30,39.54,40.0,39.45,39.76,286700,16.8483256309259,17.04433548905,16.8099758760756,16.9420694761157,672833.50573377,0.0,1.0
2004-12-01,39.71,39.96,39.37,39.75,330100,16.9207640567544,17.027291153561,16.7758872050975,16.9378083922435,774685.525785549,0.0,1.0
2004-12-02,40.13,40.34,39.58,39.77,283500,17.0997295793894,17.1892123407069,16.865369966415,16.946330559988,665323.679370504,0.0,1.0
2004-12-03,40.28,40.34,39.91,39.95,297500,17.1636458374734,17.1892123407069,17.0059857341997,17.0230300696887,698179.169709786,0.0,1.0
2004-12-06,39.85,40.6,39.85,40.33,392000,16.9804192309661,17.3000005213858,16.9804192309661,17.1849512568347,919953.729499954,0.0,1.0
2004-12-07,39.91,40.3,39.82,40.09,347300,17.0059857341997,17.1721680052179,16.9676359793493,17.0826852439004,815050.842488096,0.0,1.0
2004-12-08,39.41,40.14,39.27,39.85,409300,16.7929315405865,17.1039906632617,16.7332763663749,16.9804192309661,960553.728276357,0.0,1.0
2004-12-09,38.5,39.0,38.2,39.0,835200,16.4051729082106,16.6182271018238,16.2773403920428,16.6182271018238,1960064.68081215,0.0,1.0
2004-12-10,39.0,39.26,38.51,38.55,407700,16.6182271018238,16.7290152825026,16.4094339920829,16.426478327572,956798.815094722,0.0,1.0
2004-12-13,39.15,39.18,38.57,39.0,502200,16.6821433599077,16.6949266115245,16.4350004953165,16.6182271018238,1178573.37488489,0.0,1.0
2004-12-14,39.47,39.47,39.14,39.14,344300,16.8184980438201,16.8184980438201,16.6778822760354,16.6778822760354,808010.380272537,0.0,1.0
2004-12-15,39.0,39.53,38.88,39.4,450000,16.6182271018238,16.8440645470537,16.5670940953566,16.7886704567143,1056069.33233413,0.0,1.0
2004-12-16,38.75,39.16,38.6,39.1,443500,16.5117000050172,16.68640444378,16.4477837469333,16.6608379405464,1040814.99753375,0.0,1.0
2004-12-17,38.15,38.65,37.7,38.55,5571700,16.2560349726815,16.4690891662946,16.0642861984296,16.426478327572,13075781.1088135,0.0,1.0
2004-12-20,38.2,38.39,38.0,38.2,990100,16.2773403920428,16.3583009856158,16.1921187145975,16.2773403920428,2323587.21320894,0.0,1.0
2004-12-21,38.23,38.35,37.87,38.3,620800,16.2901236436596,16.3412566501267,16.1367246242581,16.3199512307654,1456906.31447339,0.0,1.0
2004-12-22,38.01,38.3,38.0,38.13,522800,16.1963797984698,16.3199512307654,16.1921187145975,16.2475128049369,1226917.88209841,0.0,1.0
2004-12-23,37.95,38.24,37.92,38.18,445500,16.1708132952362,16.2943847275318,16.1580300436194,16.2688182242982,1045508.63901079,0.0,1.0
2004-12-27,37.98,38.1,37.9,37.95,298000,16.183596546853,16.2347295533201,16.1495078758749,16.1708132952362,699352.580079047,0.0,1.0
2004-12-28,37.81,38.0,37.37,37.93,470400,16.1111581210245,16.1921187145975,15.923670430645,16.1622911274917,1103944.47539995,0.0,1.0
2004-12-29,37.74,37.91,37.59,37.88,296300,16.0813305339187,16.1537689597472,16.0174142758348,16.1409857081304,695362.984823563,0.0,1.0
2004-12-30,37.7,37.94,37.33,37.9,347300,16.0642861984296,16.1665522113639,15.9066260951559,16.1495078758749,815050.8424881,0.0,1.0
2004-12-31,37.33,37.77,37.27,37.67,334400,15.9066260951559,16.0941137855355,15.8810595919224,16.0515029468129,784776.854961187,0.0,1.0
2005-01-03,36.95,37.61,36.89,37.61,481100,15.74470490801,16.0259364435793,15.7191384047764,16.0259364435793,1129055.45730211,0.0,1.0
2005-01-04,36.86,37.1,36.85,37.0,400700,15.7063551531596,15.8086211660939,15.7020940692873,15.7660103273713,940371.069925081,0.0,1.0
2005-01-05,36.93,37.33,36.7,36.76,559100,15.7361827402654,15.9066260951559,15.6381778112034,15.663744314437,1312107.4749067,0.0,1.0
2005-01-06,37.2,37.33,36.96,36.98,436100,15.8512320048165,15.9066260951559,15.7489659918822,15.7574881596267,1023448.5240687,0.0,1.0
2005-01-07,37.09,37.45,36.93,37.45,249900,15.8043600822216,15.9577591016231,15.7361827402654,15.9577591016231,586470.502556222,0.0,1.0
2005-01-10,36.52,36.91,36.49,36.87,490600,15.5614783015027,15.7276605725209,15.5486950498859,15.7106162370319,1151350.25431805,0.0,1.0
2005-01-11,36.71,36.99,36.25,36.6,585100,15.6424388950757,15.761749243499,15.4464290369516,15.5955669724808,1373124.81410822,0.0,1.0
2005-01-12,36.99,37.06,36.45,36.91,436000,15.761749243499,15.7915768306048,15.5316507143968,15.7276605725209,1023213.84199485,0.0,1.0
2005-01-13,36.67,37.05,36.6,37.0,331900,15.6253945595866,15.7873157467326,15.5955669724808,15.7660103273713,778909.803114885,0.0,1.0
2005-01-14,36.82,36.99,36.54,36.85,238600,15.6893108176705,15.761749243499,15.5700004692472,15.7020940692873,559951.428210943,0.0,1.0
2005-01-18,37.18,37.43,36.7,36.85,417200,15.842709837072,15.9492369338786,15.6381778112034,15.7020940692873,979093.612110666,0.0,1.0
2005-01-19,36.36,37.16,36.28,37.1,373100,15.4933009595465,15.8341876693275,15.4592122885684,15.8086211660939,875598.817541919,0.0,1.0
2005-01-20,36.25,36.42,36.11,36.42,385300,15.4464290369516,15.51886746278,15.3867738627399,15.51886746278,904230.030551868,0.0,1.0
2005-01-21,35.98,36.53,35.79,35.8,403100,15.3313797724005,15.5657393853749,15.2504191788275,15.2546802626998,946003.439697529,0.0,1.0
2005-01-24,35.27,36.01,35.15,35.92,584100,15.0288428174699,15.3441630240173,14.9777098110027,15.3058132691669,1370777.9933697,0.0,1.0
2005-01-25,35.44,35.78,35.05,35.28,556800,15.1012812432983,15.2461580949552,14.9350989722801,15.0331039013421,1306709.7872081,0.0,1.0
2005-01-26,35.61,35.88,35.19,35.5,639300,15.1737196691268,15.2887689336779,14.9947541464918,15.1268477465319,1500322.49813602,0.0,1.0
2005-01-27,38.33,39.48,36.33,36.4,1134800,16.3327344823822,16.8227591276924,15.4805177079297,15.5103452950355,2663172.17407282,0.0,1.0
2005-01-28,38.43,38.6,37.77,38.33,548100,16.3753453211048,16.4477837469333,16.0941137855355,16.3327344823822,1286292.44678297,0.0,1.0
2005-01-31,38.27,38.83,38.06,38.45,448500,16.3071679791486,16.5457886759953,16.2176852178311,16.3838674888493,1052549.10122635,0.0,1.0
2005-02-01,38.81,38.83,38.14,38.14,309000,16.5372665082508,16.5457886759953,16.2517738888092,16.2517738888092,725167.60820277,0.0,1.0
2005-02-02,38.88,39.15,38.63,38.82,289300,16.5670940953566,16.6821433599077,16.4605669985501,16.541527592123,678935.239653921,0.0,1.0
2005-02-03,39.49,39.63,38.45,38.88,530300,16.8270202115646,16.8866753857763,16.3838674888493,16.5670940953566,1244519.03763731,0.0,1.0
2005-02-04,39.91,39.91,39.4,39.49,403400,17.0059857341997,17.0059857341997,16.7886704567143,16.8270202115646,946707.485919084,0.0,1.0
2005-02-07,39.44,39.98,39.32,39.71,333900,16.8057147922033,17.0358133213055,16.7545817857362,16.9207640567544,783603.444591927,0.0,1.0
2005-02-08,38.93,39.44,38.39,39.44,729300,16.5883995147179,16.8057147922033,16.3583009856158,16.8057147922033,1711536.36460285,0.0,1.0
2005-02-09,39.17,39.25,38.76,39.05,353400,16.6906655276522,16.7247541986303,16.5159610888895,16.6395325211851,829366.448993073,0.0,1.0
2005-02-10,39.14,39.23,38.84,39.1,398500,16.6778822760354,16.7162320308858,16.5500497598676,16.6608379405464,935208.064300339,0.0,1.0
2005-02-11,39.49,39.8,38.95,39.0,188200,16.8270202115646,16.9591138116048,16.5969216824625,16.6182271018238,441671.66298952,0.0,1.0
2005-02-14,39.36,39.45,39.04,39.4,323400,16.7716261212252,16.8099758760756,16.6352714373128,16.7886704567143,758961.826837464,0.0,1.0
2005-02-15,39.14,39.32,39.02,39.3,280800,16.6778822760354,16.7545817857362,16.6267492695683,16.7460596179916,658987.2633765,0.0,1.0
2005-02-16,38.87,39.29,38.82,39.28,250500,16.5628330114844,16.7417985341194,16.541527592123,16.7375374502471,587878.594999332,0.0,1.0
2005-02-17,38.21,38.65,38.16,38.65,203600,16.4520448308055,16.6414952292759,16.4305163764339,16.6414952292759,472862.55781611,0.4,1.0
2005-02-18,38.3,38.42,38.17,38.28,187600,16.4907960486745,16.5424643391664,16.4348220673082,16.4821846669258,435702.43539441,0.0,1.0
2005-02-22,38.06,38.3,38.06,38.3,363000,16.3874594676906,16.4907960486745,16.3874594676906,16.4907960486745,843070.277442278,0.0,1.0
2005-02-23,38.2,38.5,38.08,38.42,273300,16.4477391399312,16.576909866161,16.3960708494393,16.5424643391664,634741.341115632,0.0,1.0
2005-02-24,38.28,38.37,37.91,38.1,159300,16.4821846669258,16.5209358847948,16.3228741045757,16.4046822311879,369975.468861033,0.0,1.0
2005-02-25,38.92,38.92,38.52,38.53,246100,16.7577488828828,16.7577488828828,16.5855212479097,16.589826938784,571569.132998744,0.0,1.0
2005-02-28,39.04,39.08,38.0,38.67,232200,16.8094171733747,16.826639936872,16.3616253224447,16.6501066110246,539286.276644895,0.0,1.0
2005-03-01,39.09,39.25,38.85,38.95,838600,16.8309456277464,16.8998366817356,16.7276090467625,16.7706659555058,1947654.91642725,0.0,1.0
2005-03-02,39.5,39.59,38.91,39.04,320100,17.0074789535938,17.0462301714627,16.7534431920085,16.8094171733747,743434.699199098,0.0,1.0
2005-03-03,39.35,39.49,39.11,39.44,125000,16.9428935904789,17.0031732627195,16.839557009495,16.9816448083478,290313.456419516,0.0,1.0
2005-03-04,39.51,39.58,39.32,39.38,163700,17.0117846444681,17.0419244805884,16.9299765178559,16.9558106631019,380194.502527,0.0,1.0
2005-03-07,39.68,39.72,39.5,39.58,341600,17.0849813893317,17.102204152829,17.0074789535938,17.0419244805884,793368.613703255,0.0,1.0
2005-03-08,39.68,39.77,39.38,39.43,542400,17.0849813893317,17.1237326072006,16.9558106631019,16.9773391174735,1259728.15009557,0.0,1.0
2005-03-09,39.44,39.76,39.38,39.71,376000,16.9816448083478,17.1194269163263,16.9558106631019,17.0978984619547,873262.876909908,0.0,1.0
2005-03-10,39.5,39.51,39.13,39.44,141600,17.0074789535938,17.0117846444681,16.8481683912437,16.9816448083478,328867.083432028,0.0,1.0
2005-03-11,39.53,39.68,39.32,39.46,305700,17.0203960262168,17.0849813893317,16.9299765178559,16.9902561900965,709990.589019569,0.0,1.0
2005-03-14,39.97,40.0,39.41,39.54,445500,17.2098464246872,17.2227634973102,16.9687277357248,17.0247017170911,1034677.15867916,0.0,1.0
2005-03-15,40.2,40.23,39.98,39.99,443700,17.3088773147967,17.3217943874197,17.2141521155615,17.2184578064358,1030496.64490672,0.0,1.0
2005-03-16,40.05,40.31,39.86,40.21,375900,17.2442919516818,17.3562399144143,17.1624838250696,17.313183005671,873030.626144771,0.0,1.0
2005-03-17,40.43,40.62,40.0,40.23,327600,17.4079082049062,17.4897163315185,17.2227634973102,17.3217943874197,760853.506584272,0.0,1.0
2005-03-18,40.49,40.63,40.08,40.4,387300,17.4337423501522,17.4940220223928,17.2572090243048,17.3949911322833,899507.213370232,0.0,1.0
2005-03-21,40.25,40.49,39.94,40.49,208600,17.3304057691684,17.4337423501522,17.1969293520642,17.4337423501522,484475.096072888,0.0,1.0
2005-03-22,39.94,40.2,39.83,40.07,359600,17.1969293520642,17.3088773147967,17.1495667524466,17.2529033334305,835173.751427666,0.0,1.0
2005-03-23,39.9,40.0,39.81,39.95,304400,17.1797065885669,17.2227634973102,17.1409553706979,17.2012350429385,706971.329072807,0.0,1.0
2005-03-24,39.8,40.13,39.68,39.91,281400,17.1366496798236,17.2787374786764,17.0849813893317,17.1840122794412,653553.653091617,0.0,1.0
2005-03-28,39.8,40.02,39.78,39.9,277000,17.1366496798236,17.2313748790588,17.128038298075,17.1797065885669,643334.61942565,0.0,1.0
2005-03-29,39.19,39.9,39.15,39.9,211300,16.8740025364896,17.1797065885669,16.8567797729923,17.1797065885669,490745.866731552,0.0,1.0
2005-03-30,39.25,39.41,39.08,39.29,362400,16.8998366817356,16.9687277357248,16.826639936872,16.9170594452329,841676.772851463,0.0,1.0
2005-03-31,39.86,39.92,39.13,39.27,320700,17.1624838250696,17.1883179703155,16.8481683912437,16.9084480634843,744828.203789912,0.0,1.0
2005-04-01,39.78,39.97,39.6,39.86,222200,17.128038298075,17.2098464246872,17.0505358623371,17.1624838250696,516061.200131332,0.0,1.0
2005-04-04,40.04,40.04,39.67,39.79,459400,17.2399862608075,17.2399862608075,17.0806756984574,17.1323439889493,1066960.01503301,0.0,1.0
2005-04-05,39.92,40.1,39.76,40.04,169300,17.1883179703155,17.2658204060534,17.1194269163263,17.2399862608075,393200.545374595,0.0,1.0
2005-04-06,40.23,40.4,39.93,39.93,261400,17.3217943874197,17.3949911322833,17.1926236611899,17.1926236611899,607103.500064494,0.0,1.0
2005-04-07,40.31,40.47,40.1,40.2,185000,17.3562399144143,17.4251309684036,17.2658204060534,17.3088773147967,429663.915500885,0.0,1.0
2005-04-08,40.18,40.32,40.01,40.31,134000,17.3002659330481,17.3605456052886,17.2270691881845,17.3562399144143,311216.025281721,0.0,1.0
2005-04-11,40.05,40.38,40.03,40.19,221000,17.2442919516818,17.3863797505346,17.2356805699331,17.3045716239224,513274.190949706,0.0,1.0
2005-04-12,40.2,40.33,39.82,39.85,294700,17.3088773147967,17.364851296163,17.1452610615723,17.1581781341952,684443.004854653,0.0,1.0
2005-04-13,40.01,40.3,40.0,40.2,188300,17.2270691881845,17.35193422354,17.2227634973102,17.3088773147967,437328.19075036,0.0,1.0
2005-04-14,39.8,40.12,39.7,39.91,213900,17.1366496798236,17.2744317878021,17.0935927710803,17.1840122794412,496784.386625078,0.0,1.0
2005-04-15,38.46,39.9,38.36,39.85,395600,16.5596871026637,17.1797065885669,16.5166301939204,17.1581781341952,918784.026876488,0.0,1.0
2005-04-18,38.7,38.91,38.21,38.5,384400,16.6630236836476,16.7534431920085,16.4520448308055,16.576909866161,892771.941181297,0.0,1.0
2005-04-19,38.94,39.19,38.75,38.85,182500,16.7663602646314,16.8740025364896,16.6845521380192,16.7276090467625,423857.646372496,0.0,1.0
2005-04-20,38.81,39.27,38.65,38.98,278700,16.7103862832652,16.9084480634843,16.6414952292759,16.7835830281288,647282.882432954,0.0,1.0
2005-04-21,38.89,39.44,38.54,39.1,299600,16.7448318102598,16.9816448083478,16.5941326296583,16.8352513186207,695823.292346298,0.0,1.0
2005-04-22,39.13,39.13,38.6,38.8,310200,16.8481683912437,16.8481683912437,16.6199667749043,16.7060805923909,720441.873450672,0.0,1.0
2005-04-25,39.49,39.54,39.07,39.3,255100,17.0031732627195,17.0247017170911,16.8223342459977,16.9213651361072,592471.701860949,0.0,1.0
2005-04-26,39.55,39.7,39.15,39.49,279400,17.0290074079654,17.0935927710803,16.8567797729923,17.0031732627195,648908.637788905,0.0,1.0
2005-04-27,39.63,40.25,38.96,39.45,359600,17.06345293496,17.3304057691684,16.7749716463801,16.9859504992221,835173.751427668,0.0,1.0
2005-04-28,39.86,40.12,39.35,39.75,326400,17.1624838250696,17.2744317878021,16.9428935904789,17.115121225452,758066.497402641,0.0,1.0
2005-04-29,39.93,39.93,39.3,39.88,348500,17.1926236611899,17.1926236611899,16.9213651361072,17.1710952068182,809393.916497612,0.0,1.0
2005-05-02,39.67,40.25,39.22,39.93,265300,17.0806756984574,17.3304057691684,16.8869196091126,17.1926236611899,616161.279904781,0.0,1.0
2005-05-03,39.23,39.84,39.07,39.57,259700,16.8912252999869,17.1538724433209,16.8223342459977,17.0376187897141,603155.23705719,0.0,1.0
2005-05-04,38.88,39.25,38.69,39.23,482600,16.7405261193855,16.8998366817356,16.6587179927733,16.8912252999869,1120842.19254447,0.0,1.0
2005-05-05,38.75,39.14,38.51,38.92,346100,16.6845521380192,16.852474082118,16.5812155570354,16.7577488828828,803819.898134359,0.0,1.0
2005-05-06,39.15,39.5,38.91,38.91,291100,16.8567797729923,17.0074789535938,16.7534431920085,16.7534431920085,676081.977309772,0.0,1.0
2005-05-09,39.61,39.69,39.25,39.25,225700,17.0548415532114,17.089287080206,16.8998366817356,16.8998366817356,524189.976911079,0.0,1.0
2005-05-10,39.51,39.81,39.34,39.51,185100,17.0117846444681,17.1409553706979,16.9385878996045,17.0117846444681,429896.166266021,0.0,1.0
2005-05-11,39.62,39.76,39.22,39.49,156400,17.0591472440857,17.1194269163263,16.8869196091126,17.0031732627195,363240.1966721,0.0,1.0
2005-05-12,39.8,39.97,39.6,39.7,238100,17.1366496798236,17.2098464246872,17.0505358623371,17.0935927710803,552989.071787896,0.0,1.0
2005-05-13,39.66,39.89,39.49,39.8,133700,17.076370007583,17.1754008976926,17.0031732627195,17.1366496798236,310519.272986316,0.0,1.0
2005-05-16,39.8,39.87,39.47,39.61,164500,17.1366496798236,17.1667895159439,16.9945618809708,17.0548415532114,382052.508648084,0.0,1.0
2005-05-17,40.16,40.16,39.6,39.8,143600,17.2916545512994,17.2916545512994,17.0505358623371,17.1366496798236,333512.098734741,0.0,1.0
2005-05-18,40.4,40.53,40.18,40.2,187900,17.3949911322833,17.4509651136495,17.3002659330481,17.3088773147967,436399.187689817,0.0,1.0
2005-05-19,40.34,40.4,39.95,40.25,234300,17.5413846220104,17.5674749313143,17.3717976115348,17.5022491580545,538820.748969858,0.4,1.0
2005-05-20,40.37,40.37,39.86,40.34,234400,17.5544297766624,17.5544297766624,17.3326621475789,17.5413846220104,539050.719413293,0.0,1.0
2005-05-23,40.51,40.65,40.28,40.32,228400,17.6153071650382,17.676184553414,17.5152943127065,17.5326878522424,525252.492807152,0.0,1.0
2005-05-24,40.39,40.53,39.98,40.33,206600,17.5631265464303,17.6240039348062,17.3848427661868,17.5370362371264,475118.936138169,0.0,1.0
2005-05-25,40.53,40.7,40.28,40.45,166600,17.6240039348062,17.697926477834,17.5152943127065,17.5892168557343,383130.758763885,0.0,1.0
2005-05-26,40.04,40.57,39.72,40.52,232300,17.4109330754907,17.6413974743421,17.2717847592031,17.6196555499222,534221.340101145,0.0,1.0
2005-05-27,40.39,40.5,39.75,39.92,267700,17.5631265464303,17.6109587801542,17.2848299138551,17.3587524568829,615630.877077386,0.0,1.0
2005-05-31,40.41,40.72,40.24,40.3,288800,17.5718233161983,17.706623247602,17.4979007731705,17.5239910824744,664154.640642319,0.0,1.0
2005-06-01,40.7,41.3,40.47,40.56,274700,17.697926477834,17.9588295708733,17.5979136255023,17.6370490894582,631728.808117883,0.0,1.0
2005-06-02,41.03,41.18,40.55,40.72,238000,17.8414231790056,17.9066489522654,17.6327007045742,17.706623247602,547329.65537698,0.0,1.0
2005-06-03,40.91,41.25,40.9,40.95,109100,17.7892425603978,17.9370876464534,17.7848941755138,17.8066360999337,250897.753788354,0.0,1.0
2005-06-06,41.17,41.21,40.52,40.76,160300,17.9023005673815,17.9196941069174,17.6196555499222,17.7240167871379,368642.620827435,0.0,1.0
2005-06-07,41.12,41.35,41.06,41.17,151300,17.8805586429615,17.9805714952933,17.8544683336576,17.9023005673815,347945.280918223,0.0,1.0
2005-06-08,40.78,41.24,40.73,41.12,96600,17.7327135569059,17.9327392615694,17.710971632486,17.8805586429615,222151.448358892,0.0,1.0
2005-06-09,40.69,40.87,40.4,40.8,172800,17.69357809295,17.7718490208618,17.5674749313143,17.7414103266739,397388.926256899,0.0,1.0
2005-06-10,40.43,40.8,40.42,40.8,151700,17.5805200859663,17.7414103266739,17.5761717010823,17.7414103266739,348865.162691966,0.0,1.0
2005-06-13,40.62,40.94,40.24,40.38,173200,17.6631393987621,17.8022877150497,17.4979007731705,17.5587781615464,398308.808030642,0.0,1.0
2005-06-14,40.61,40.7,40.51,40.66,104800,17.6587910138781,17.697926477834,17.6153071650382,17.680532938298,241009.024720619,0.0,1.0
2005-06-15,40.66,40.87,40.57,40.86,120800,17.680532938298,17.7718490208618,17.6413974743421,17.7675006359778,277804.295670333,0.0,1.0
2005-06-16,41.06,41.17,40.5,40.61,112900,17.8544683336576,17.9023005673815,17.6109587801542,17.6587910138781,259636.630638912,0.0,1.0
2005-06-17,41.41,41.71,41.1,41.2,280500,18.0066618045972,18.1371133511169,17.8718618731935,17.9153457220334,645067.093837154,0.0,1.0
2005-06-20,41.62,41.77,41.21,41.35,140000,18.097977887161,18.1632036604208,17.9196941069174,17.9805714952933,321958.620809987,0.0,1.0
2005-06-21,41.54,41.73,41.4,41.62,91200,18.063190808089,18.1458101208848,18.0023134197132,18.097977887161,209733.044413364,0.0,1.0
2005-06-22,41.67,41.84,41.5,41.56,94600,18.1197198115809,18.1936423546087,18.0457972685531,18.071887577857,217552.039490178,0.0,1.0
2005-06-23,41.5,41.62,41.41,41.48,100500,18.0457972685531,18.097977887161,18.0066618045972,18.0371004987851,231120.295652884,0.0,1.0
2005-06-24,41.33,41.79,41.33,41.54,173800,17.9718747255253,18.1719004301888,17.9718747255253,18.063190808089,399688.630691256,0.0,1.0
2005-06-27,41.03,41.4,40.68,41.35,221600,17.8414231790056,18.0023134197132,17.689229708066,17.9805714952933,509614.502653524,0.0,1.0
2005-06-28,41.15,41.4,41.05,41.14,127500,17.8936037976135,18.0023134197132,17.8501199487736,17.8892554127295,293212.315380524,0.0,1.0
2005-06-29,40.93,41.31,40.87,41.2,183600,17.7979393301657,17.9631779557573,17.7718490208618,17.9153457220334,422225.734147956,0.0,1.0
2005-06-30,40.6,41.05,40.6,40.98,210900,17.6544426289941,17.8501199487736,17.6544426289941,17.8196812545857,485007.665205903,0.0,1.0
2005-07-01,41.02,41.08,40.75,40.75,171400,17.8370747941216,17.8631651034256,17.7196684022539,17.7196684022539,394169.3400488,0.0,1.0
2005-07-05,40.9,41.17,40.89,41.02,212000,17.7848941755138,17.9023005673815,17.7805457906298,17.8370747941216,487537.340083695,0.0,1.0
2005-07-06,40.63,41.17,40.56,40.88,222300,17.6674877836461,17.9023005673815,17.6370490894582,17.7761974057458,511224.295757573,0.0,1.0
2005-07-07,40.57,40.76,40.32,40.6,175700,17.6413974743421,17.7240167871379,17.5326878522424,17.6544426289941,404058.069116536,0.0,1.0
2005-07-08,41.0,41.03,40.62,40.7,174200,17.8283780243537,17.8414231790056,17.6631393987621,17.697926477834,400608.512464998,0.0,1.0
2005-07-11,41.19,41.49,40.87,40.87,176400,17.9109973371494,18.0414488836691,17.7718490208618,17.7718490208618,405667.862220586,0.0,1.0
2005-07-12,41.08,41.45,41.08,41.19,205500,17.8631651034256,18.0240553441331,17.8631651034256,17.9109973371494,472589.261260374,0.0,1.0
2005-07-13,41.25,41.52,41.04,41.08,176900,17.9370876464534,18.0544940383211,17.8457715638896,17.8631651034256,406817.714437763,0.0,1.0
2005-07-14,41.16,42.2,41.15,42.2,277800,17.8979521824975,18.3501842104323,17.8936037976135,18.3501842104323,638857.891864389,0.0,1.0
2005-07-15,41.05,41.36,40.95,41.05,168900,17.8501199487736,17.9849198801772,17.8066360999337,17.8501199487736,388420.078962907,0.0,1.0
2005-07-18,40.68,41.08,40.57,40.95,245200,17.689229708066,17.8631651034256,17.6413974743421,17.8066360999337,563887.527304351,0.0,1.0
2005-07-19,41.26,41.33,40.8,40.83,162400,17.9414360313374,17.9718747255253,17.7414103266739,17.7544554813258,373472.000139585,0.0,1.0
2005-07-20,41.69,41.8,41.15,41.15,149100,18.1284165813489,18.1762488150727,17.8936037976135,17.8936037976135,342885.931162637,0.0,1.0
2005-07-21,41.99,42.25,41.2,41.72,307400,18.2588681278685,18.3719261348522,17.9153457220334,18.1414617360008,706929.143121361,0.0,1.0
2005-07-22,42.61,42.61,41.89,42.1,137500,18.5284679906758,18.5284679906758,18.2153842790286,18.3067003615924,316209.359724096,0.0,1.0
2005-07-25,42.3,42.61,42.21,42.59,147400,18.3936680592722,18.5284679906758,18.3545325953163,18.5197712209079,338976.43362423,0.0,1.0
2005-07-26,42.78,42.85,42.23,42.39,153600,18.6023905337036,18.6328292278916,18.3632293650843,18.4328035232281,353234.601117245,0.0,1.0
2005-07-27,42.44,42.78,42.35,42.78,130100,18.454545447648,18.6023905337036,18.4154099836921,18.6023905337036,299191.546909853,0.0,1.0
2005-07-28,42.9,43.2,42.11,42.4,276600,18.6545711523115,18.7850226988312,18.3110487464764,18.4371519081121,636098.246543162,0.0,1.0
2005-07-29,40.0,43.01,39.0,42.85,1366700,17.3935395359548,18.7024033860354,16.9587010475559,18.6328292278916,3143006.05043579,0.0,1.0
2005-08-01,39.39,40.0,38.77,40.0,513400,17.1282880580315,17.3935395359548,16.8586881952242,17.3935395359548,1180668.25659891,0.0,1.0
2005-08-02,39.35,39.45,39.15,39.36,303300,17.1108945184955,17.1543783673354,17.0239268208157,17.1152429033795,697500.354940496,0.0,1.0
2005-08-03,39.2,39.33,38.9,39.2,414000,17.0456687452357,17.1021977487275,16.915217198716,17.0456687452357,952077.635823821,0.0,1.0
2005-08-04,39.0,39.09,38.6,38.8,220800,16.9587010475559,16.9978365115118,16.7847656521964,16.8717333498761,507774.739106039,0.0,1.0
2005-08-05,38.79,39.2,38.66,39.06,158800,16.8673849649922,17.0456687452357,16.8108559615003,16.9847913568598,365193.0641759,0.0,1.0
2005-08-08,38.57,38.95,38.45,38.9,238600,16.7717204975444,16.936959123136,16.7195398789365,16.915217198716,548709.478037594,0.0,1.0
2005-08-09,38.73,38.89,38.55,38.61,242900,16.8412946556882,16.910868813832,16.7630237277764,16.7891140370804,558598.20710533,0.0,1.0
2005-08-10,38.77,39.29,38.77,38.98,182000,16.8586881952242,17.0848042091916,16.8586881952242,16.9500042777879,418546.207052984,0.0,1.0
2005-08-11,39.37,39.39,38.63,38.74,177800,17.1195912882635,17.1282880580315,16.7978108068483,16.8456430405722,408887.448428685,0.0,1.0
2005-08-12,38.81,39.12,38.42,39.12,218700,16.8760817347601,17.0108816661638,16.7064947242846,17.0108816661638,502945.359793889,0.0,1.0
2005-08-15,39.21,39.25,38.8,38.8,157500,17.0500171301197,17.0674106696556,16.8717333498761,16.8717333498761,362203.448411236,0.0,1.0
2005-08-16,38.72,39.21,38.56,39.21,172900,16.8369462708042,17.0500171301197,16.7673721126604,17.0500171301197,397618.896700336,0.0,1.0
2005-08-17,38.83,39.06,38.7,38.82,133300,16.8847785045281,16.9847913568598,16.8282495010363,16.8804301196441,306550.601099796,0.0,1.0
2005-08-18,38.19,38.5,38.15,38.44,133400,16.7804172673124,16.9166290859263,16.7628415487815,16.8902655081301,303600.674455455,0.4,1.0
2005-08-19,38.75,38.75,38.14,38.2,179700,17.026477326744,17.026477326744,16.7584476191488,16.7848111969451,408973.322336172,0.0,1.0
2005-08-22,39.12,39.55,38.61,39.55,158200,17.1890527231542,17.3779916973607,16.9649623118861,17.3779916973607,360042.179151822,0.0,1.0
2005-08-23,38.72,39.12,38.67,39.04,154100,17.0132955378459,17.1890527231542,16.9913258896824,17.1539012860926,350711.123939922,0.0,1.0
2005-08-24,39.1,39.39,38.69,38.76,168400,17.1802648638888,17.3076888232374,17.0001137489478,17.0308712563767,383256.023825327,0.0,1.0
2005-08-25,38.93,39.01,38.75,39.01,145900,17.1055680601328,17.1407194971944,17.026477326744,17.1407194971944,332049.013516123,0.0,1.0
2005-08-26,38.59,38.9,38.55,38.83,149500,16.9561744526207,17.0923862712347,16.9385987340899,17.0616287638057,340242.135165596,0.0,1.0
2005-08-29,39.04,39.04,38.5,38.59,132200,17.1539012860926,17.1539012860926,16.9166290859263,16.9561744526207,300869.63390563,0.0,1.0
2005-08-30,39.18,39.3,38.85,39.07,132300,17.2154163009505,17.268143456543,17.0704166230711,17.1670830749907,301097.220618116,0.0,1.0
2005-08-31,39.74,39.74,39.1,39.39,166700,17.4614763603821,17.4614763603821,17.1802648638888,17.3076888232374,379387.049713077,0.0,1.0
2005-09-01,39.29,39.7,38.84,39.5,197500,17.2637495269103,17.4439006418513,17.0660226934384,17.3560220491971,449483.757158563,0.0,1.0
2005-09-02,39.22,39.48,38.92,39.35,129100,17.2329920194813,17.3472341899317,17.1011741305001,17.2901131047065,293814.445818585,0.0,1.0
2005-09-06,39.39,39.47,39.2,39.37,123800,17.3076888232374,17.342840260299,17.2242041602159,17.2989009639719,281752.350056861,0.0,1.0
2005-09-07,39.75,39.75,39.16,39.54,88200,17.4658702900148,17.4658702900148,17.2066284416851,17.373597767728,200731.480412078,0.0,1.0
2005-09-08,39.68,39.95,39.49,39.7,154000,17.4351127825859,17.553748882669,17.3516281195644,17.4439006418513,350483.537227436,0.0,1.0
2005-09-09,39.7,39.91,39.34,39.69,170200,17.4439006418513,17.5361731641382,17.2857191750738,17.4395067122186,387352.584650063,0.0,1.0
2005-09-12,39.9,39.99,39.45,39.5,159600,17.5317792345055,17.5713246011998,17.3340524010336,17.3560220491971,363228.393126616,0.0,1.0
2005-09-13,39.13,39.61,38.9,39.6,113100,17.1934466527869,17.4043552751569,17.0923862712347,17.3999613455242,257400.57182093,0.0,1.0
2005-09-14,39.36,39.46,39.01,39.15,74600,17.2945070343392,17.3384463306663,17.1407194971944,17.2022345120524,169779.68751407,0.0,1.0
2005-09-15,39.56,39.78,39.39,39.62,137500,17.3823856269934,17.479052078913,17.3076888232374,17.4087492047896,312931.729667354,0.0,1.0
2005-09-16,39.93,39.99,39.58,39.58,259100,17.5449610234036,17.5713246011998,17.3911734862588,17.3911734862588,589677.172049538,0.0,1.0
2005-09-19,39.66,39.91,39.19,39.85,213600,17.4263249233205,17.5361731641382,17.2198102305832,17.5098095863419,486125.217868704,0.0,1.0
2005-09-20,39.17,39.91,39.02,39.89,191800,17.2110223713178,17.5361731641382,17.1451134268272,17.5273853048728,436511.314546898,0.0,1.0
2005-09-21,38.8,39.07,38.63,39.07,98300,17.0484469749076,17.1670830749907,16.9737501711515,17.1670830749907,223717.738373097,0.0,1.0
2005-09-22,38.9,39.12,38.67,38.7,93900,17.0923862712347,17.1890527231542,16.9913258896824,17.0045076785805,213703.923023742,0.0,1.0
2005-09-23,39.15,39.73,38.64,38.94,250400,17.2022345120524,17.4570824307494,16.9781441007842,17.1099619897655,569877.128063311,0.0,1.0
2005-09-26,39.59,39.78,39.0,39.0,226100,17.3955674158915,17.479052078913,17.1363255675617,17.1363255675617,514573.556929374,0.0,1.0
2005-09-27,39.75,39.89,38.26,39.6,296100,17.4658702900148,17.5273853048728,16.8111747747413,17.3999613455242,673884.255669119,0.0,1.0
2005-09-28,39.28,39.77,38.94,39.77,125200,17.2593555972776,17.4746581492803,17.1099619897655,17.4746581492803,284938.564031656,0.0,1.0
2005-09-29,39.52,39.59,39.02,39.25,164600,17.3648099084626,17.3955674158915,17.1451134268272,17.2461738083794,374607.728750883,0.0,1.0
2005-09-30,40.16,40.18,39.44,39.44,173100,17.6460214049559,17.6548092642213,17.3296584714009,17.3296584714009,393952.599312138,0.0,1.0
2005-10-03,38.33,39.96,38.26,39.96,486100,16.8419322821703,17.5581428123017,16.8111747747413,17.5581428123017,1106299.00939128,0.0,1.0
2005-10-04,38.63,38.9,38.5,38.5,156000,16.9737501711515,17.0923862712347,16.9166290859263,16.9166290859263,355035.271477144,0.0,1.0
2005-10-05,38.08,38.63,38.05,38.62,208800,16.7320840413526,16.9737501711515,16.7189022524545,16.9693562415188,475201.055669407,0.0,1.0
2005-10-06,38.0,38.31,37.52,38.12,216200,16.6969326042909,16.8331444229049,16.4860239819209,16.7496597598834,492042.472393324,0.0,1.0
2005-10-07,38.69,38.94,37.81,38.01,225700,17.0001137489478,17.1099619897655,16.6134479412695,16.7013265339236,513663.210079431,0.0,1.0
2005-10-10,39.01,39.39,38.6,38.69,260000,17.1407194971944,17.3076888232374,16.9605683822534,17.0001137489478,591725.452461908,0.0,1.0
2005-10-11,38.61,39.29,38.51,39.0,163000,16.9649623118861,17.2637495269103,16.921023015559,17.1363255675617,370966.341351119,0.0,1.0
2005-10-12,38.63,38.81,38.25,38.56,181000,16.9737501711515,17.0528409045403,16.8067808451086,16.9429926637226,411931.949598482,0.0,1.0
2005-10-13,38.97,39.13,38.5,38.64,194800,17.1231437786636,17.1934466527869,16.9166290859263,16.9781441007842,443338.915921459,0.0,1.0
2005-10-14,38.94,39.18,38.6,39.0,195500,17.1099619897655,17.2154163009505,16.9605683822534,17.1363255675617,444932.022908856,0.0,1.0
2005-10-17,38.96,39.54,38.4,39.04,258400,17.1187498490309,17.373597767728,16.8726897895992,17.1539012860926,588084.065062141,0.0,1.0
2005-10-18,38.93,39.42,38.93,39.06,152100,17.1055680601328,17.3208706121355,17.1055680601328,17.162689145358,346159.389690215,0.0,1.0
2005-10-19,39.2,39.35,38.56,38.78,176700,17.2242041602159,17.2901131047065,16.9429926637226,17.0396591156422,402145.720961611,0.0,1.0
2005-10-20,38.75,39.25,38.73,39.24,214600,17.026477326744,17.2461738083794,17.0176894674786,17.2417798787467,488401.084993559,0.0,1.0
2005-10-21,38.92,39.25,38.42,38.85,167600,17.1011741305001,17.2461738083794,16.8814776488647,17.0704166230711,381435.330125444,0.0,1.0
2005-10-24,38.91,39.14,38.52,39.0,167900,17.0967802008674,17.1978405824197,16.9254169451917,17.1363255675617,382118.090262899,0.0,1.0
2005-10-25,39.09,39.39,38.73,38.79,154300,17.1758709342561,17.3076888232374,17.0176894674786,17.0440530452749,351166.297364893,0.0,1.0
2005-10-26,39.35,39.59,38.67,39.09,176400,17.2901131047065,17.3955674158915,16.9913258896824,17.1758709342561,401462.960824155,0.0,1.0
2005-10-27,34.75,39.32,34.31,39.31,1419700,15.2689054736608,17.2769313158084,15.0755725698216,17.2725373861757,3231048.55715449,0.0,1.0
2005-10-28,34.44,35.2,34.0,34.75,768500,15.1326936550468,15.4666323071326,14.9393607512077,15.2689054736608,1749003.88544991,0.0,1.0
2005-10-31,33.33,34.64,33.25,34.44,769400,14.6449674658162,15.220572247701,14.6098160287546,15.1326936550468,1751052.16586227,0.0,1.0
2005-11-01,33.68,33.95,33.01,33.01,549300,14.798755002961,14.9173911030441,14.5043617175696,14.5043617175696,1250133.81168202,0.0,1.0
2005-11-02,33.7,34.24,33.62,33.93,613700,14.8075428622264,15.0448150623927,14.7723914251648,14.9086032437787,1396699.65452259,0.0,1.0
2005-11-03,33.73,33.91,33.57,33.84,377700,14.8207246511245,14.8998153845133,14.7504217770012,14.8690578770843,859595.013057164,0.0,1.0
2005-11-04,33.57,33.75,33.45,33.65,263700,14.7504217770012,14.82951251039,14.6976946214087,14.7855732140629,600146.160823865,0.0,1.0
2005-11-07,33.59,34.2,33.48,34.03,457400,14.7592096362666,15.0272393438618,14.7108764103068,14.9525425401058,1040981.62290799,0.0,1.0
2005-11-08,33.55,33.82,33.48,33.55,352400,14.7416339177358,14.8602700178189,14.7108764103068,14.7416339177358,802015.574798368,0.0,1.0
2005-11-09,32.89,33.87,32.74,33.65,467900,14.4516345619771,14.8822396659825,14.3857256174864,14.7855732140629,1064878.22771894,0.0,1.0
2005-11-10,33.62,33.69,32.78,32.89,549000,14.7723914251648,14.8031489325937,14.4033013360173,14.4516345619771,1249451.05154456,0.0,1.0
2005-11-11,33.5,33.69,33.42,33.57,291800,14.7196642695723,14.8031489325937,14.6845128325106,14.7504217770012,664098.027032245,0.0,1.0
2005-11-14,33.36,33.57,33.28,33.54,202400,14.6581492547143,14.7504217770012,14.6229978176527,14.7372399881031,460635.506070347,0.0,1.0
2005-11-15,33.47,33.84,33.12,33.3,296300,14.7064824806741,14.8690578770843,14.5526949435294,14.6317856769181,674339.429094089,0.0,1.0
2005-11-16,33.29,33.56,33.03,33.56,350600,14.6273917472854,14.7460278473685,14.513149576835,14.7460278473685,797919.013973631,0.0,1.0
2005-11-17,33.15,33.17,32.53,33.11,436800,14.7416339177358,14.7505278145187,14.4659231174644,14.7238461241699,982246.613964485,0.4,1.0
2005-11-18,33.47,33.62,33.18,33.25,226600,14.883936266263,14.9506404921351,14.7549747629102,14.7861034016505,509562.918324981,0.0,1.0
2005-11-21,33.38,33.75,33.0,33.55,217800,14.8439137307397,15.0084508212242,14.6749296918637,14.9195118533948,489774.067127896,0.0,1.0
2005-11-22,33.24,33.41,33.09,33.2,254800,14.7816564532591,14.8572545759141,14.714952227387,14.7638686596932,572977.191479282,0.0,1.0
2005-11-23,33.23,33.38,33.06,33.06,186300,14.7772095048676,14.8439137307397,14.7016113822125,14.7016113822125,418938.974774687,0.0,1.0
2005-11-25,33.23,33.26,33.01,33.09,90900,14.7772095048676,14.790550350042,14.6793766402552,14.714952227387,204409.837933543,0.0,1.0
2005-11-28,33.02,33.28,32.79,33.23,255100,14.6838235886466,14.799444246825,14.5815437756427,14.7772095048676,573651.811406458,0.0,1.0
2005-11-29,32.91,33.47,32.8,33.12,212200,14.6349071563404,14.883936266263,14.5859907240342,14.7282930725614,477181.16182066,0.0,1.0
2005-11-30,32.43,32.94,32.33,32.86,404600,14.4214536335497,14.6482480015148,14.3769841496349,14.6126724143831,909837.408447872,0.0,1.0
2005-12-01,33.01,33.03,32.43,32.43,399200,14.6793766402552,14.6882705370381,14.4214536335497,14.4214536335497,897694.249758749,0.0,1.0
2005-12-02,32.7,32.99,32.6,32.87,260900,14.5415212401195,14.6704827434722,14.4970517562047,14.6171193627745,586694.463331808,0.0,1.0
2005-12-05,32.11,32.62,31.83,32.61,492000,14.2791512850225,14.5059456529877,14.1546367300613,14.5014987045962,1106376.68056439,0.0,1.0
2005-12-06,32.05,32.5,31.89,32.11,549400,14.2524695946737,14.45258227229,14.1813184204101,14.2791512850225,1235453.95996357,0.0,1.0
2005-12-07,31.83,32.17,31.69,32.14,330600,14.1546367300613,14.3058329753714,14.0923794525806,14.2924921301969,743431.159745096,0.0,1.0
2005-12-08,31.33,31.9,31.15,31.82,476600,13.9322893104876,14.1857653688016,13.852244239441,14.1501897816698,1071746.19096949,0.0,1.0
2005-12-09,31.69,31.77,31.3,31.33,309400,14.0923794525806,14.1279550397124,13.9189484653131,13.9322893104876,695758.018224845,0.0,1.0
2005-12-12,31.58,32.2,31.48,31.69,289000,14.0434630202744,14.3191738205458,13.9989935363597,14.0923794525806,649883.863177052,0.0,1.0
2005-12-13,31.59,31.89,31.42,31.58,334900,14.0479099686659,14.1813184204101,13.9723118460108,14.0434630202744,753100.712034583,0.0,1.0
2005-12-14,31.28,31.87,31.0,31.54,427900,13.9100545685302,14.1724245236271,13.7855400135689,14.0256752267085,962232.88945834,0.0,1.0
2005-12-15,31.11,31.24,31.0,31.24,376900,13.8344564458751,13.8922667749643,13.7855400135689,13.8922667749643,847547.501838863,0.0,1.0
2005-12-16,30.51,31.4,30.5,31.12,727200,13.5676395423867,13.9634179492279,13.5631925939952,13.8389033942666,1635278.70346835,0.0,1.0
2005-12-19,30.64,30.92,30.27,30.52,341900,13.6254498714759,13.7499644264371,13.4609127809913,13.5720864907782,768841.843668628,0.0,1.0
2005-12-20,30.35,30.86,30.27,30.68,364500,13.4964883681231,13.7232827360883,13.4609127809913,13.6432376650418,819663.211515695,0.0,1.0
2005-12-21,30.64,30.84,30.41,30.41,275800,13.6254498714759,13.7143888393053,13.523170058472,13.523170058472,620200.58638142,0.0,1.0
2005-12-22,30.29,30.61,30.2,30.61,369400,13.4698066777743,13.6121090263014,13.429784142251,13.6121090263014,830682.003659524,0.0,1.0
2005-12-23,30.47,30.75,29.99,30.27,471700,13.5498517488208,13.6743663037821,13.3363982260301,13.4609127809913,1060727.39882566,0.0,1.0
2005-12-27,30.3,30.54,30.15,30.47,423000,13.4742536261658,13.5809803875611,13.4075494002936,13.5498517488208,951214.097314505,0.0,1.0
2005-12-28,30.35,30.43,30.19,30.22,252100,13.4964883681231,13.5320639552549,13.4253371938595,13.438678039034,566905.612134723,0.0,1.0
2005-12-29,30.11,30.55,29.7,30.49,308400,13.3897616067278,13.5854273359526,13.2074367226773,13.5587456456038,693509.285134263,0.0,1.0
2005-12-30,30.14,30.33,29.96,29.96,268500,13.4031024519022,13.4875944713402,13.3230573808556,13.3230573808556,603784.834820201,0.0,1.0
2006-01-03,30.82,30.84,30.32,30.35,548600,13.7054949425224,13.7143888393053,13.4831475229487,13.4964883681231,1233654.97349111,0.0,1.0
2006-01-04,31.02,31.27,30.76,30.79,530200,13.7944339103519,13.9056076201387,13.6788132521736,13.692154097348,1192278.28462447,0.0,1.0
2006-01-05,31.25,31.27,30.93,31.0,305200,13.8967137233558,13.9056076201387,13.7544113748286,13.7855400135689,686313.339244414,0.0,1.0
2006-01-06,31.37,31.56,31.11,31.39,250800,13.9500771040535,14.0345691234915,13.8344564458751,13.9589710008364,563982.259116969,0.0,1.0
2006-01-09,31.15,31.48,30.93,31.47,266900,13.852244239441,13.9989935363597,13.7544113748286,13.9945465879682,600186.861875279,0.0,1.0
2006-01-10,31.22,31.27,30.91,31.05,253300,13.8833728781813,13.9056076201387,13.7455174780457,13.8077747555263,569604.091843418,0.0,1.0
2006-01-11,31.19,31.38,31.13,31.15,290600,13.8700320330069,13.9545240524449,13.8433503426581,13.852244239441,653481.836121978,0.0,1.0
2006-01-12,30.86,31.26,30.76,31.13,346900,13.7232827360883,13.9011606717472,13.6788132521736,13.8433503426581,780085.509121519,0.0,1.0
2006-01-13,31.12,31.29,30.87,30.91,196400,13.8389033942666,13.9145015169217,13.7277296844798,13.7455174780457,441651.178989526,0.0,1.0
2006-01-17,29.46,31.12,29.45,31.12,877200,13.100709961282,13.8389033942666,13.0962630128905,13.8389033942666,1972588.66705504,0.0,1.0
2006-01-18,29.55,29.9,29.34,29.46,515300,13.1407324968052,13.2963756905068,13.0473465805843,13.100709961282,1158772.16157486,0.0,1.0
2006-01-19,29.28,29.67,29.24,29.61,329300,13.0206648902354,13.1940958775029,13.0028770966695,13.1674141871541,740507.806727348,0.0,1.0
2006-01-20,29.1,29.34,29.1,29.3,316700,12.9406198191889,13.0473465805843,12.9406198191889,13.0295587870184,712173.769786063,0.0,1.0
2006-01-23,28.8,29.34,28.77,29.15,568600,12.8072113674447,13.0473465805843,12.7938705222703,12.9628545611463,1278629.63530267,0.0,1.0
2006-01-24,28.4,28.8,28.0,28.8,1097100,12.6293334317857,12.8072113674447,12.4514554961268,12.8072113674447,2467085.07367317,0.0,1.0
2006-01-25,28.61,28.78,28.41,28.65,618200,12.7227193480067,12.7983174706617,12.6337803801772,12.7405071415726,1390166.79659534,0.0,1.0
2006-01-26,27.2,28.31,27.09,28.3,1284400,12.0956996248089,12.5893108962625,12.0467831925026,12.584863947871,2888272.78153842,0.0,1.0
2006-01-27,27.79,27.97,27.32,27.34,840000,12.3580695799058,12.4381146509523,12.1490630055065,12.1579569022895,1888935.79608555,0.0,1.0
2006-01-30,27.31,27.55,27.15,27.5,727500,12.1446160571151,12.2513428185104,12.0734648828515,12.2291080765531,1635953.32339552,0.0,1.0
2006-01-31,26.78,27.34,26.57,27.34,933200,11.908927792367,12.1579569022895,11.815541876146,12.1579569022895,2098517.72012741,0.0,1.0
2006-02-01,26.64,26.76,26.42,26.73,576200,11.8466705148863,11.900033895584,11.7488376502739,11.8866930504096,1295720.00679107,0.0,1.0
2006-02-02,26.5,26.8,26.37,26.59,722700,11.7844132374057,11.9178216891499,11.7266029083165,11.824435772929,1625159.40456074,0.0,1.0
2006-02-03,26.23,26.5,26.18,26.45,467600,11.6643456308359,11.7844132374057,11.6421108888785,11.7621784954483,1051507.59315429,0.0,1.0
2006-02-06,26.27,26.39,26.07,26.19,617600,11.6821334244018,11.7354968050995,11.5931944565723,11.64655783727,1388817.55674099,0.0,1.0
2006-02-07,26.38,26.43,26.2,26.29,438700,11.731049856708,11.7532845986654,11.6510047856615,11.6910273211847,986519.206836584,0.0,1.0
2006-02-08,26.51,26.89,26.4,26.48,588300,11.7888601857972,11.9578442246732,11.739943753491,11.7755193406227,1322929.67718705,0.0,1.0
2006-02-09,26.3,26.79,26.26,26.55,496100,11.6954742695762,11.9133747407584,11.6776864760103,11.8066479793631,1115596.48623576,0.0,1.0
2006-02-10,26.21,26.33,26.12,26.3,221100,11.655451734053,11.7088151147506,11.6154291985297,11.6954742695762,497194.886326801,0.0,1.0
2006-02-13,26.17,26.4,26.15,26.21,221400,11.6376639404871,11.739943753491,11.6287700437041,11.655451734053,497869.506253975,0.0,1.0
2006-02-14,26.58,26.61,26.05,26.16,352800,11.8199888245375,11.8333296697119,11.5843005597894,11.6332169920956,793353.034355929,0.0,1.0
2006-02-15,26.35,26.59,26.32,26.55,209600,11.7177090115336,11.824435772929,11.7043681663592,11.8066479793631,471334.455785155,0.0,1.0
2006-02-16,25.76,26.0,25.5,25.75,431600,11.6332169920956,11.7416010013387,11.5158009820822,11.6287009917105,955712.938867584,0.4,1.0
2006-02-17,25.76,25.87,25.6,25.77,275000,11.6332169920956,11.682892996332,11.5609609859335,11.6377329924807,608945.917953164,0.0,1.0
2006-02-21,25.59,25.86,25.53,25.57,442200,11.5564449855484,11.6783769959469,11.5293489832376,11.5474129847781,979185.036068686,0.0,1.0
2006-02-22,25.65,25.73,25.51,25.51,241200,11.5835409878591,11.6196689909402,11.5203169824673,11.5203169824673,534100.928764742,0.0,1.0
2006-02-23,25.5,25.7,25.45,25.6,450300,11.5158009820822,11.6061209897848,11.4932209801565,11.5609609859335,997121.2612884,0.0,1.0
2006-02-24,25.1,25.51,24.92,25.51,549500,11.335160966677,11.5203169824673,11.2538729597446,11.5203169824673,1216784.66151005,0.0,1.0
2006-02-27,24.98,25.34,24.91,25.2,463600,11.2809689620554,11.4435449759201,11.2493569593595,11.3803209705283,1026572.10022941,0.0,1.0
2006-02-28,24.77,25.14,24.76,24.98,402400,11.1861329539677,11.3532249682175,11.1816169535826,11.2809689620554,891053.954124921,0.0,1.0
2006-03-01,24.99,25.0,24.7,24.77,434000,11.2854849624405,11.2900009628257,11.1545209512718,11.1861329539677,961027.375969726,0.0,1.0
2006-03-02,25.25,25.29,24.78,24.99,749700,11.4029009724539,11.4209649739945,11.1906489543528,11.2854849624405,1660097.28977996,0.0,1.0
2006-03-03,24.84,25.37,24.73,25.25,422300,11.2177449566636,11.4570929770755,11.1680689524272,11.4029009724539,935119.495096805,0.0,1.0
2006-03-06,24.85,24.94,24.5,24.93,600100,11.2222609570487,11.2629049605149,11.0642009435692,11.2583889601298,1328830.71041344,0.0,1.0
2006-03-07,24.6,24.8,24.44,24.75,267400,11.1093609474205,11.1996809551231,11.0371049412584,11.1771009531974,592116.86712973,0.0,1.0
2006-03-08,24.12,24.56,24.03,24.55,581500,10.8925929289342,11.0912969458799,10.851948925468,11.0867809454948,1287643.82287188,0.0,1.0
2006-03-09,24.11,24.18,23.95,24.15,609200,10.8880769285491,10.919688931245,10.815820922387,10.9061409300896,1348981.2844257,0.0,1.0
2006-03-10,23.89,24.25,23.67,24.11,676900,10.7887249200762,10.9513009339409,10.6893729116034,10.8880769285491,1498892.69768181,0.0,1.0
2006-03-13,24.31,24.9,23.88,24.07,937200,10.9783969362517,11.2448409589744,10.7842089196911,10.8700129270086,2075287.68838438,0.0,1.0
2006-03-14,24.34,24.4,23.92,24.35,557200,10.9919449374071,11.0190409397179,10.8022729212316,10.9964609377922,1233835.14721274,0.0,1.0
2006-03-15,24.37,24.58,24.15,24.42,465500,11.0054929385625,11.1003289466502,10.9061409300896,11.0280729404881,1030779.36293526,0.0,1.0
2006-03-16,24.04,24.38,23.73,24.35,595300,10.8564649258532,11.0100089389476,10.7164689139141,10.9964609377922,1318201.83620916,0.0,1.0
2006-03-17,24.05,24.37,23.95,24.05,521500,10.8609809262383,11.0054929385625,10.815820922387,10.8609809262383,1154782.89531846,0.0,1.0
2006-03-20,23.72,24.19,23.67,24.19,334600,10.711952913529,10.9242049316301,10.6893729116034,10.9242049316301,740921.10598956,0.0,1.0
2006-03-21,23.77,23.92,23.68,23.74,255500,10.7345329154547,10.8022729212316,10.6938889119885,10.7209849142993,565766.116498302,0.0,1.0
2006-03-22,23.7,24.17,23.58,23.77,464300,10.7029209127587,10.9151729308599,10.6487289081372,10.7345329154547,1028122.1443842,0.0,1.0
2006-03-23,25.06,25.31,23.35,23.7,1549700,11.3170969651365,11.4299969747647,10.5448608992792,10.7029209127587,3431576.32382551,0.0,1.0
2006-03-24,25.01,25.44,24.6,25.16,945800,11.2945169632108,11.4887049797714,11.1093609474205,11.3622569689878,2094331.08800038,0.0,1.0
2006-03-27,25.92,26.07,25.32,25.37,707200,11.7054729982577,11.7732130040346,11.4345129751498,11.4570929770755,1565987.46609628,0.0,1.0
2006-03-28,26.46,26.76,26.01,26.1,878500,11.9493370190547,12.0848170306086,11.7461170017238,11.78676100519,1945305.41426129,0.0,1.0
2006-03-29,26.06,26.66,25.9,26.45,668800,11.7686970036495,12.0396570267573,11.6964409974874,11.9448210186696,1480956.4724621,0.0,1.0
2006-03-30,26.4,26.4,26.1,26.22,273800,11.9222410167439,11.9222410167439,11.78676100519,11.8409530098116,606288.699402097,0.0,1.0
2006-03-31,26.17,26.58,26.07,26.48,593800,11.8183730078859,12.0035290236763,11.7732130040346,11.958369019825,1314880.31302033,0.0,1.0
2006-04-03,26.01,26.65,25.93,26.65,501100,11.7461170017238,12.0351410263722,11.7099889986428,12.0351410263722,1109610.1799503,0.0,1.0
2006-04-04,26.05,26.07,25.9,26.01,576500,11.7641810032644,11.7732130040346,11.6964409974874,11.7461170017238,1276572.07890909,0.0,1.0
2006-04-05,25.79,26.24,25.71,26.11,462400,11.646764993251,11.8499850105818,11.6106369901699,11.7912770055751,1023914.88167834,0.0,1.0
2006-04-06,25.54,25.89,25.45,25.85,275000,11.5338649836227,11.6919249971023,11.4932209801565,11.6738609955618,608945.917953166,0.0,1.0
2006-04-07,25.6,25.81,25.46,25.76,321100,11.5609609859335,11.6557969940212,11.4977369805417,11.6332169920956,711027.397290041,0.0,1.0
2006-04-10,25.62,25.69,25.5,25.65,339400,11.5699929867038,11.6016049893997,11.5158009820822,11.5835409878591,751549.980193831,0.0,1.0
2006-04-11,25.32,25.73,25.2,25.72,300400,11.4345129751498,11.6196689909402,11.3803209705283,11.6151529905551,665190.377284115,0.0,1.0
2006-04-12,25.94,25.95,25.43,25.43,457300,11.7145049990279,11.7190209994131,11.4841889793863,11.4841889793863,1012621.7028363,0.0,1.0
2006-04-13,25.52,25.96,25.45,25.94,227400,11.5248329828525,11.7235369997982,11.4932209801565,11.7145049990279,503542.915427451,0.0,1.0
2006-04-17,25.38,25.79,25.29,25.65,400700,11.4616089774606,11.646764993251,11.4209649739945,11.5835409878591,887289.561177578,0.0,1.0
2006-04-18,25.5,25.51,25.19,25.4,355900,11.5158009820822,11.5203169824673,11.3758049701432,11.4706409782309,788086.735271023,0.0,1.0
2006-04-19,26.04,26.06,25.47,25.48,705900,11.7596650028792,11.7686970036495,11.5022529809268,11.5067689813119,1563108.81266596,0.0,1.0
2006-04-20,26.09,26.22,26.0,26.05,252300,11.7822450048049,11.8409530098116,11.7416010013387,11.7641810032644,558680.200362121,0.0,1.0
2006-04-21,25.9,26.22,25.85,26.22,338500,11.6964409974874,11.8409530098116,11.6738609955618,11.8409530098116,749557.066280532,0.0,1.0
2006-04-24,25.69,25.76,25.26,25.75,630400,11.6016049893997,11.6332169920956,11.4074169728391,11.6287009917105,1395925.47882791,0.0,1.0
2006-04-25,25.15,25.85,25.0,25.69,841900,11.3577409686026,11.6738609955618,11.2900009628257,11.6016049893997,1864260.24845371,0.0,1.0
2006-04-26,24.01,25.0,23.97,24.9,1049100,10.8429169246978,11.2900009628257,10.8248529231573,11.2448409589744,2323073.31827151,0.0,1.0
2006-04-27,23.58,23.95,23.52,23.85,1000900,10.6487289081372,10.815820922387,10.6216329058264,10.7706609185357,2216341.70647026,0.0,1.0
2006-04-28,23.84,23.99,23.4,23.49,708500,10.7661449181506,10.8338849239275,10.5674409012048,10.608084904671,1568866.1195266,0.0,1.0
2006-05-01,23.5,24.34,23.44,24.34,658900,10.6126009050561,10.9919449374071,10.5855049027454,10.9919449374071,1459034.41941579,0.0,1.0
2006-05-02,23.38,23.65,23.28,23.58,531800,10.5584089004346,10.6803409108331,10.5132488965833,10.6487289081372,1177590.68788179,0.0,1.0
2006-05-03,23.15,23.5,23.07,23.46,434300,10.4545408915766,10.6126009050561,10.4184128884955,10.5945369035156,961691.680607487,0.0,1.0
2006-05-04,24.12,24.45,23.6,23.65,799500,10.8925929289342,11.0416209416435,10.6577609089074,10.6803409108331,1770371.85964929,0.0,1.0
2006-05-05,23.96,24.13,23.84,24.12,409500,10.8203369227721,10.8971089293193,10.7661449181506,10.8925929289342,906775.830552079,0.0,1.0
2006-05-08,23.85,24.35,23.81,24.08,330000,10.7706609185357,10.9964609377922,10.7525969169952,10.8745289273937,730735.101543798,0.0,1.0
2006-05-09,23.5,23.9,23.43,23.84,570400,10.6126009050561,10.7932409204614,10.5809889023602,10.7661449181506,1263064.5512745,0.0,1.0
2006-05-10,23.39,23.56,23.22,23.5,277500,10.5629249008197,10.6396969073669,10.4861528942725,10.6126009050561,614481.789934558,0.0,1.0
2006-05-11,23.2,23.53,23.1,23.46,509100,10.4771208935022,10.6261489062115,10.4319608896509,10.5945369035156,1127324.97029075,0.0,1.0
2006-05-12,22.86,23.26,22.81,23.2,691300,10.3235768804078,10.504216895813,10.3009968784822,10.4771208935022,1530779.32029463,0.0,1.0
2006-05-15,22.8,23.0,22.67,22.86,377100,10.296480878097,10.3868008857996,10.2377728730903,10.3235768804078,835030.929673233,0.0,1.0
2006-05-16,22.91,22.92,22.65,22.8,576300,10.3461568823335,10.3506728827186,10.2287408723201,10.296480878097,1276129.20915057,0.0,1.0
2006-05-17,22.82,23.18,22.65,22.91,425100,10.3055128788673,10.468088892732,10.2287408723201,10.3461568823335,941319.671715963,0.0,1.0
2006-05-18,22.1,22.46,22.01,22.4,480300,10.1610008665431,10.3265194326949,10.1196212250052,10.298933005003,1044644.13884173,0.4,1.0
2006-05-19,22.2,22.3,22.02,22.15,384100,10.2069782460297,10.2529556255164,10.1242189629538,10.1839895562864,835410.813510535,0.0,1.0
2006-05-22,22.12,22.3,22.07,22.1,480600,10.1701963424404,10.2529556255164,10.1472076526971,10.1610008665431,1045296.63361927,0.0,1.0
2006-05-23,21.79,22.3,21.79,22.25,538500,10.0184709901346,10.2529556255164,10.0184709901346,10.229966935773,1171228.12568451,0.0,1.0
2006-05-24,21.97,22.01,21.66,21.89,407300,10.1012302732105,10.1196212250052,9.95870039680198,10.0644483696212,885870.409640301,0.0,1.0
2006-05-25,22.0,22.11,21.79,22.08,445900,10.1150234870565,10.1655986044918,10.0184709901346,10.1518053906458,969824.737683795,0.0,1.0
2006-05-26,21.89,22.24,21.83,22.07,173700,10.0644483696212,10.2253691978244,10.0368619419292,10.1472076526971,377794.476195729,0.0,1.0
2006-05-30,21.36,21.89,21.33,21.89,519900,9.82076825834212,10.0644483696212,9.80697504449613,10.0644483696212,1130773.44947703,0.0,1.0
2006-05-31,21.49,21.78,21.36,21.41,547000,9.88053885167473,10.0138732521859,9.82076825834212,9.84375694808543,1189715.47771482,0.0,1.0
2006-06-01,21.57,21.88,21.49,21.5,567300,9.91732075526402,10.0598506316725,9.88053885167473,9.88513658962339,1233867.62432836,0.0,1.0
2006-06-02,21.55,21.63,21.38,21.57,616000,9.9081252793667,9.944907182956,9.82996373423944,9.91732075526402,1339789.27654904,0.0,1.0
2006-06-05,21.43,21.68,21.4,21.6,370500,9.85295242398275,9.96789587269931,9.83915921013677,9.93111396911001,805831.050262047,0.0,1.0
2006-06-06,21.24,21.55,21.12,21.55,411700,9.76559540295817,9.9081252793667,9.71042254757423,9.9081252793667,895440.333044223,0.0,1.0
2006-06-07,21.52,21.54,21.25,21.31,854700,9.89433206552071,9.90352754141804,9.77019314090684,9.79777956859881,1858957.6212118,0.0,1.0
2006-06-08,21.35,21.5,21.16,21.49,544200,9.81617052039346,9.88513658962339,9.72881349936888,9.88053885167473,1183625.52645778,0.0,1.0
2006-06-09,21.37,21.45,21.34,21.45,293500,9.82536599629078,9.86214789988008,9.8115727824448,9.86214789988008,638357.390693416,0.0,1.0
2006-06-12,21.36,21.44,21.27,21.41,496500,9.82076825834212,9.85755016193142,9.77938861680416,9.84375694808543,1079878.8568289,0.0,1.0
2006-06-13,21.2,21.49,21.15,21.32,347600,9.74720445116353,9.88053885167473,9.72421576142022,9.80237730654747,756023.948909817,0.0,1.0
2006-06-14,21.15,21.28,21.02,21.26,462000,9.72421576142022,9.78398635475282,9.66444516808761,9.7747908788555,1004841.95741178,0.0,1.0
2006-06-15,21.34,21.42,21.12,21.15,318400,9.8115727824448,9.84835468603409,9.71042254757423,9.72421576142022,692514.457229246,0.0,1.0
2006-06-16,21.08,21.45,21.06,21.38,397100,9.69203159577958,9.86214789988008,9.68283611988226,9.82996373423944,863685.587203937,0.0,1.0
2006-06-19,20.73,21.2,20.7,21.05,531800,9.53111076757641,9.74720445116353,9.51731755373043,9.6782383819336,1156655.74231945,0.0,1.0
2006-06-20,20.92,21.28,20.77,20.77,343300,9.61846778860099,9.78398635475282,9.54950171937106,9.54950171937106,746671.523765076,0.0,1.0
2006-06-21,21.13,21.32,20.9,20.9,245200,9.71502028552289,9.80237730654747,9.60927231270367,9.60927231270367,533305.731509457,0.0,1.0
2006-06-22,20.94,21.19,20.87,21.08,273000,9.62766326449831,9.74260671321487,9.59547909885768,9.69203159577958,593770.247561508,0.0,1.0
2006-06-23,20.95,21.15,20.69,20.96,273600,9.63226100244698,9.72421576142022,9.51271981578176,9.63685874039564,595075.237116588,0.0,1.0
2006-06-26,21.0,21.11,20.83,20.95,212800,9.65524969219029,9.70582480962557,9.57708814706303,9.63226100244698,462836.295535124,0.0,1.0
2006-06-27,21.2,21.3,20.95,21.05,306000,9.74720445116353,9.79318183065015,9.63226100244698,9.6782383819336,665544.673090921,0.0,1.0
2006-06-28,20.99,21.21,20.9,21.15,237900,9.65065195424162,9.75180218911219,9.60927231270367,9.72421576142022,517428.358589314,0.0,1.0
2006-06-29,21.37,21.39,20.95,21.07,263600,9.82536599629078,9.83456147218811,9.63226100244698,9.68743385783092,573325.411198584,0.0,1.0
2006-06-30,17.48,21.93,17.48,21.46,5454000,8.03684593426125,10.0828393214159,8.03684593426125,9.86674563782874,11862355.0556794,0.0,1.0
2006-07-03,15.02,17.28,14.82,17.23,2445200,6.90580239889039,7.94489117528801,6.81384763991715,7.9219024855447,5318267.43347032,0.0,1.0
2006-07-05,14.98,15.41,14.9,15.03,2762200,6.88741144709574,7.08511417888821,6.85062954350644,6.91040013683905,6007736.91507105,0.0,1.0
2006-07-06,14.49,14.97,14.32,14.97,1968100,6.6621222876113,6.88281370914708,6.58396074248404,6.88281370914708,4280583.23892236,0.0,1.0
2006-07-07,14.13,14.64,14.09,14.6,1003000,6.49660372145946,6.73108835684123,6.47821276966482,6.71269740504658,2181507.5395758,0.0,1.0
2006-07-10,14.09,14.31,14.04,14.13,743400,6.47821276966482,6.57936300453538,6.45522407992151,6.49660372145946,1616882.05874441,0.0,1.0
2006-07-11,14.75,14.82,14.08,14.12,1332000,6.78166347427651,6.81384763991715,6.47361503171615,6.4920059835108,2897076.81227813,0.0,1.0
2006-07-12,14.64,14.93,14.58,14.71,1084300,6.73108835684123,6.86442275735243,6.70350192914926,6.76327252248186,2358333.62428917,0.0,1.0
2006-07-13,14.37,14.7,14.3,14.65,688700,6.60694943222735,6.7586747845332,6.57476526658672,6.73568609478989,1497910.51097293,0.0,1.0
2006-07-14,14.32,14.46,14.16,14.39,833400,6.58396074248404,6.64832907376531,6.51039693530545,6.61614490812468,1812630.49200645,0.0,1.0
2006-07-17,14.57,14.64,14.35,14.4,675000,6.69890419120059,6.73108835684123,6.59775395633003,6.62074264607334,1468113.24946527,0.0,1.0
2006-07-18,14.54,14.73,14.45,14.62,649900,6.68511097735461,6.77246799837919,6.64373133581665,6.7218928809439,1413521.18641108,0.0,1.0
2006-07-19,14.7,14.84,14.52,14.54,611900,6.7586747845332,6.82304311581447,6.67591550145728,6.68511097735461,1330871.84792266,0.0,1.0
2006-07-20,14.33,14.78,14.32,14.7,568500,6.58855848043271,6.7954566881225,6.58396074248404,6.7586747845332,1236477.60343852,0.0,1.0
2006-07-21,13.69,14.33,13.66,14.33,1225300,6.29430325171833,6.58855848043271,6.28051003787235,6.58855848043271,2665006.16973303,0.0,1.0
2006-07-24,13.57,13.98,12.98,13.98,1644300,6.23913039633439,6.42763765222953,5.96786385736333,6.42763765222953,3576323.87569739,0.0,1.0
2006-07-25,13.68,13.85,13.5,13.58,654400,6.28970551376967,6.36786705889693,6.20694623069376,6.24372813428305,1423308.60807418,0.0,1.0
2006-07-26,13.75,13.75,13.26,13.61,1159900,6.32188967941031,6.32188967941031,6.09660051992587,6.25752134812904,2522762.30822928,0.0,1.0
2006-07-27,15.87,16.89,14.6,15.0,3195200,7.29661012452666,7.76557939529019,6.71269740504658,6.89660692299306,6949504.37732062,0.0,1.0
2006-07-28,17.05,17.39,16.01,16.01,1823600,7.83914320246878,7.99546629272329,7.36097845580793,7.36097845580793,3966298.2544072,0.0,1.0
2006-07-31,17.0,17.07,16.81,17.05,1111500,7.81615451272547,7.8483386783661,7.72879749170089,7.83914320246878,2417493.15078614,0.0,1.0
2006-08-01,16.85,17.06,16.85,16.97,750700,7.74718844349554,7.84374094041744,7.74718844349554,7.80236129887948,1632759.43166456,0.0,1.0
2006-08-02,16.72,16.95,16.58,16.94,820800,7.68741785016293,7.79316582298216,7.62304951888166,7.7885680850335,1785225.71134977,0.0,1.0
2006-08-03,16.89,16.96,16.35,16.65,587700,7.76557939529019,7.79776356093082,7.51730154606244,7.6552336845223,1278237.26920109,0.0,1.0
2006-08-04,16.65,17.0,16.42,17.0,534200,7.6552336845223,7.81615451272547,7.54948571170307,7.81615451272547,1161875.70053977,0.0,1.0
2006-08-07,16.54,16.68,16.4,16.6,714800,7.60465856708702,7.66902689836829,7.54029023580575,7.63224499477899,1554677.55661892,0.0,1.0
2006-08-08,16.51,16.96,16.49,16.61,504700,7.59086535324103,7.79776356093082,7.58166987734371,7.63684273272765,1097713.71408166,0.0,1.0
2006-08-09,16.26,16.74,16.03,16.66,628300,7.47592190452448,7.69661332606026,7.37017393170525,7.65983142247096,1366541.56242819,0.0,1.0
2006-08-10,16.7,16.8,16.14,16.2,525500,7.67822237426561,7.72419975375223,7.42074904914054,7.44833547683251,1142953.35199111,0.0,1.0
2006-08-11,16.52,16.62,16.37,16.62,406100,7.59546309118969,7.64144047067631,7.52649702195976,7.64144047067631,883260.430530141,0.0,1.0
2006-08-14,16.82,17.1,16.51,16.67,508000,7.73339522964955,7.86213189221209,7.59086535324103,7.66442916041962,1104891.1566346,0.0,1.0
2006-08-15,17.22,17.24,16.95,17.03,453800,7.91730474759603,7.92650022349336,7.79316582298216,7.82994772657146,987007.10015902,0.0,1.0
2006-08-16,17.68,17.71,17.3,17.33,639400,8.12880069323449,8.14259390708048,7.95408665118533,7.96787986503132,1390683.86919717,0.0,1.0
2006-08-17,17.13,17.39,17.1,17.31,470700,7.99086855477463,8.11215435887512,7.97687403891688,8.07483564992112,1009038.12204272,0.25,1.0
2006-08-18,17.39,17.43,16.92,17.14,278600,8.11215435887512,8.13081371335212,7.89290694377039,7.99553339339388,597233.951138945,0.0,1.0
2006-08-21,17.27,17.43,17.1,17.31,436500,8.05617629544412,8.13081371335212,7.97687403891688,8.07483564992112,935723.688701182,0.0,1.0
2006-08-22,17.39,17.75,17.17,17.22,414100,8.11215435887512,8.2800885491681,8.00952790925163,8.03285210234787,887704.878559357,0.0,1.0
2006-08-23,16.81,17.65,16.68,17.49,486400,7.84159371895864,8.23344016297561,7.78095081690839,8.15880274506761,1042694.16307962,0.0,1.0
2006-08-24,17.2,17.32,16.85,16.88,282300,8.02352242510938,8.07950048854037,7.86025307343564,7.87424758929339,605165.629599871,0.0,1.0
2006-08-25,17.04,17.41,16.96,17.2,302300,7.94888500720138,8.12148403611362,7.91156629824738,8.02352242510938,648039.5672265,0.0,1.0
2006-08-28,17.71,17.73,16.92,16.96,425600,8.26142919469111,8.2707588719296,7.89290694377039,7.91156629824738,912357.392694669,0.0,1.0
2006-08-29,17.88,17.96,17.41,17.67,554700,8.34073145121835,8.37805016017235,8.12148403611362,8.24276984021411,1189108.66007456,0.0,1.0
2006-08-30,17.97,18.13,17.42,17.81,378600,8.3827149987916,8.45735241669959,8.12614887473287,8.3080775808836,811603.63927209,0.0,1.0
2006-08-31,17.92,18.15,17.88,18.11,371400,8.35939080569535,8.46668209393809,8.34073145121835,8.44802273946109,796169.021726504,0.0,1.0
2006-09-01,17.7,18.03,17.57,18.02,200600,8.25676435607186,8.41070403050709,8.19612145402161,8.40603919188784,430025.594395091,0.0,1.0
2006-09-05,17.79,17.92,17.35,17.61,452900,8.2987479036451,8.35939080569535,8.09349500439812,8.21478080849861,970880.317555018,0.0,1.0
2006-09-06,17.38,17.7,17.26,17.7,329400,8.10748952025587,8.25676435607186,8.05151145682487,8.25676435607186,706133.752710583,0.0,1.0
2006-09-07,17.17,17.57,17.05,17.25,266700,8.00952790925163,8.19612145402161,7.95354984582063,8.04684661820562,571723.9582511,0.0,1.0
2006-09-08,17.28,17.32,16.81,17.1,198100,8.06084113406337,8.07950048854037,7.84159371895864,7.97687403891688,424666.352191762,0.0,1.0
2006-09-11,17.2,17.2,16.81,17.12,337400,8.02352242510938,8.02352242510938,7.84159371895864,7.98620371615538,723283.327761234,0.0,1.0
2006-09-12,17.95,18.09,17.2,17.25,371400,8.3733853215531,8.43869306222259,8.02352242510938,8.04684661820562,796169.021726504,0.0,1.0
2006-09-13,17.63,18.05,17.53,17.89,280200,8.22411048573711,8.42003370774559,8.17746209954461,8.3453962898376,600663.866149075,0.0,1.0
2006-09-14,17.7,17.83,17.46,17.51,204100,8.25676435607186,8.3174072581221,8.14480822920987,8.16813242230611,437528.533479751,0.0,1.0
2006-09-15,17.53,17.83,17.25,17.8,406400,8.17746209954461,8.3174072581221,8.04684661820562,8.30341274226435,871198.412573106,0.0,1.0
2006-09-18,17.87,17.97,17.35,17.44,296200,8.3360666125991,8.3827149987916,8.09349500439812,8.13547855197137,634963.016250379,0.0,1.0
2006-09-19,17.51,17.82,17.09,17.82,355000,8.16813242230611,8.31274241950285,7.97220920029763,8.31274241950285,761012.392872669,0.0,1.0
2006-09-20,18.11,18.14,17.54,17.54,328800,8.44802273946109,8.46201725531884,8.18212693816386,8.18212693816386,704847.534581784,0.0,1.0
2006-09-21,17.6,18.15,17.5,18.11,347900,8.21011596987936,8.46668209393809,8.16346758368686,8.44802273946109,745792.145015215,0.0,1.0
2006-09-22,17.62,17.64,17.25,17.49,200500,8.21944564711786,8.22877532435636,8.04684661820562,8.15880274506761,429811.224706958,0.0,1.0
2006-09-25,17.96,18.1,17.5,17.62,275400,8.37805016017235,8.44335790084184,8.16346758368686,8.21944564711786,590374.121118684,0.0,1.0
2006-09-26,17.68,18.13,17.48,18.0,333200,8.24743467883336,8.45735241669959,8.15413790644836,8.39670951464934,714279.800859642,0.0,1.0
2006-09-27,17.73,17.9,17.64,17.68,250700,8.2707588719296,8.35006112845685,8.22877532435636,8.24743467883336,537424.808149797,0.0,1.0
2006-09-28,17.5,17.86,17.49,17.78,353000,8.16346758368686,8.33140177397985,8.15880274506761,8.29408306502585,756724.999110006,0.0,1.0
2006-09-29,17.1,17.77,17.1,17.44,591300,7.97687403891688,8.2894182264066,7.97687403891688,8.13547855197137,1267567.96593129,0.0,1.0
2006-10-02,17.28,17.63,17.0,17.09,537900,8.06084113406337,8.22411048573711,7.93022565272438,7.97220920029763,1153094.55246819,0.0,1.0
2006-10-03,17.76,17.88,17.19,17.19,536100,8.28475338778735,8.34073145121835,8.01885758649013,8.01885758649013,1149235.8980818,0.0,1.0
2006-10-04,17.68,17.92,17.46,17.7,347000,8.24743467883336,8.35939080569535,8.14480822920987,8.25676435607186,743862.817822017,0.0,1.0
2006-10-05,17.88,18.03,17.53,17.67,367100,8.34073145121835,8.41070403050709,8.17746209954461,8.24276984021411,786951.125136779,0.0,1.0
2006-10-06,18.01,18.13,17.7,17.88,272200,8.4013743532686,8.45735241669959,8.25676435607186,8.34073145121835,583514.291098423,0.0,1.0
2006-10-09,18.62,18.75,17.87,17.88,443800,8.68592950904282,8.74657241109307,8.3360666125991,8.34073145121835,951372.675934902,0.0,1.0
2006-10-10,18.7,18.9,18.5,18.67,280100,8.72324821799682,8.81654499038181,8.62995144561183,8.70925370213907,600449.496460942,0.0,1.0
2006-10-11,18.21,18.65,18.03,18.6,274600,8.49467112565359,8.69992402490057,8.41070403050709,8.67659983180432,588659.163613619,0.0,1.0
2006-10-12,21.29,21.76,20.4,20.5,2251300,9.93144142038248,10.1506888354872,9.51627078326926,9.56291916946175,4826104.78894151,0.0,1.0
2006-10-13,21.75,21.75,20.98,21.15,1431700,10.146023996868,10.146023996868,9.78683142318574,9.86613367971298,3069130.82500224,0.0,1.0
2006-10-16,21.9,22.0,21.28,21.29,622000,10.2159965761567,10.2626449623492,9.92677658176323,9.93144142038248,1333379.46018817,0.0,1.0
2006-10-17,21.6,21.79,21.35,21.7,1003000,10.0760514175792,10.164683351345,9.95943045209797,10.1226998037717,2150127.97197546,0.0,1.0
2006-10-18,21.96,22.35,21.7,21.7,803900,10.2439856078722,10.4259143140229,10.1226998037717,10.1226998037717,1723317.92290236,0.0,1.0
2006-10-19,22.14,22.5,21.73,22.01,471100,10.3279527030187,10.4958868933117,10.1366943196295,10.2673098009684,1009895.60079525,0.0,1.0
2006-10-20,22.05,22.32,21.88,22.24,421600,10.2859691554454,10.4119197981652,10.2066668989182,10.3746010892112,903782.605169348,0.0,1.0
2006-10-23,22.06,22.35,21.82,22.05,349400,10.2906339940647,10.4259143140229,10.1786778672027,10.2859691554454,749007.690337212,0.0,1.0
2006-10-24,21.89,22.18,21.77,22.07,446400,10.2113317375375,10.3466120574957,10.1553536741065,10.2952988326839,956946.287826359,0.0,1.0
2006-10-25,22.01,22.07,21.6,22.01,438800,10.2673098009684,10.2952988326839,10.0760514175792,10.2673098009684,940654.191528249,0.0,1.0
2006-10-26,21.78,22.45,21.57,22.3,768600,10.1600185127257,10.4725627002154,10.0620569017215,10.4025901209267,1647645.42299136,0.0,1.0
2006-10-27,22.0,22.23,21.73,21.73,626300,10.2626449623492,10.3699362505919,10.1366943196295,10.1366943196295,1342597.35677789,0.0,1.0
2006-10-30,22.75,22.89,21.66,21.99,619000,10.6125078587929,10.6778155994624,10.1040404492947,10.25798012373,1326948.36954418,0.0,1.0
2006-10-31,22.67,22.95,22.37,22.73,452800,10.5751891498389,10.7058046311779,10.4352439912614,10.6031781815544,970665.947866888,0.0,1.0
2006-11-01,22.53,23.0,22.4,22.8,611200,10.5098814091694,10.7291288242742,10.4492385071192,10.6358320518892,1310227.53386979,0.0,1.0
2006-11-02,22.22,22.7,22.11,22.53,498900,10.3652714119727,10.5891836656967,10.3139581871609,10.5098814091694,1069490.37409626,0.0,1.0
2006-11-03,22.44,22.64,22.1,22.27,394200,10.4678978615962,10.5611946339812,10.3092933485417,10.3885956050689,845045.31062086,0.0,1.0
2006-11-06,22.57,22.8,22.43,22.47,319400,10.5285407636464,10.6358320518892,10.4632330229769,10.4818923774539,684696.78389727,0.0,1.0
2006-11-07,22.74,22.88,22.3,22.55,366700,10.6078430201737,10.6731507608432,10.4025901209267,10.5192110864079,786093.646384244,0.0,1.0
2006-11-08,23.52,23.86,22.47,22.58,873300,10.9717004324751,11.1303049455296,10.4818923774539,10.5332056022657,1872090.48646677,0.0,1.0
2006-11-09,23.44,23.6,23.26,23.6,431900,10.9343817235211,11.0090191414291,10.8504146283747,11.0090191414291,925862.683047062,0.0,1.0
2006-11-10,23.89,24.04,23.3,23.3,554400,11.1442994613874,11.2142720406761,10.8690739828517,10.8690739828517,1188465.55101016,0.0,1.0
2006-11-13,24.37,24.52,23.82,23.91,917900,11.3682117151114,11.4381842944001,11.1116455910526,11.1536291386259,1967699.36737414,0.0,1.0
2006-11-14,24.5,24.71,24.06,24.46,849000,11.4288546171616,11.5268162281659,11.2236017179146,11.4101952626846,1819998.65225041,0.0,1.0
2006-11-15,25.0,25.05,24.51,24.56,755800,11.6620965481241,11.6854207412203,11.4335194557809,11.4568436488771,1620206.10291032,0.0,1.0
2006-11-16,24.88,25.0,24.63,24.89,400700,11.7227394501743,11.7792799941462,11.6049466502329,11.727451162172,850433.982805254,0.25,1.0
2006-11-17,24.87,24.95,24.53,24.88,299500,11.7180277381767,11.7557214341579,11.5578295302563,11.7227394501743,635650.057025636,0.0,1.0
2006-11-20,24.99,25.0,24.63,24.96,324400,11.7745682821486,11.7792799941462,11.6049466502329,11.7604331461556,688497.0901473,0.0,1.0
2006-11-21,24.06,24.99,23.65,24.93,975900,11.3363790663663,11.7745682821486,11.1431988744623,11.7462980101626,2071221.67162378,0.0,1.0
2006-11-22,24.59,24.66,24.07,24.16,318000,11.5860998022422,11.6190817862259,11.341090778364,11.3834961863429,674913.91697547,0.0,1.0
2006-11-24,24.56,24.67,24.12,24.41,84200,11.5719646662493,11.6237934982235,11.3646493383523,11.5012889862844,178703.622041931,0.0,1.0
2006-11-27,23.75,24.65,23.6,24.45,497500,11.1903159944389,11.6143700742282,11.119640314474,11.520135834275,1055879.47702923,0.0,1.0
2006-11-28,23.98,24.06,23.55,23.76,339100,11.2986853703851,11.3363790663663,11.0960817544858,11.1950277064366,719695.941026354,0.0,1.0
2006-11-29,24.51,24.73,24.13,24.2,360800,11.548406106261,11.6520637702095,11.3693610503499,11.4023430343336,765751.387562101,0.0,1.0
2006-11-30,24.62,24.79,24.2,24.49,425600,11.6002349382352,11.6803340421954,11.4023430343336,11.5389826822657,903281.015926916,0.0,1.0
2006-12-01,24.64,24.75,24.31,24.55,572300,11.6096583622305,11.6614871942048,11.4541718663078,11.5672529542516,1214632.81347504,0.0,1.0
2006-12-04,25.0,25.2,24.5,24.6,411000,11.7792799941462,11.8735142340994,11.5436943942633,11.5908115142399,872294.402128673,0.0,1.0
2006-12-05,25.1,25.24,24.8,25.13,405800,11.8263971141228,11.89236108209,11.6850457541931,11.8405322501158,861258.073926558,0.0,1.0
2006-12-06,25.59,25.77,24.99,25.05,471100,12.0572710020081,12.1420818179659,11.7745682821486,11.8028385541345,999848.887695417,0.0,1.0
2006-12-07,24.96,25.59,24.92,25.59,413300,11.7604331461556,12.0572710020081,11.741586298165,12.0572710020081,877175.854987298,0.0,1.0
2006-12-08,24.99,25.21,24.56,24.9,450900,11.7745682821486,11.8782259460971,11.5719646662493,11.7321628741697,956976.997371817,0.0,1.0
2006-12-11,24.99,25.25,24.94,25.0,628000,11.7745682821486,11.8970727940877,11.7510097221603,11.7792799941462,1332848.86748614,0.0,1.0
2006-12-12,24.99,25.05,24.7,24.9,350200,11.7745682821486,11.8028385541345,11.6379286342165,11.7321628741697,743254.256996253,0.0,1.0
2006-12-13,24.99,25.32,24.87,25.18,622600,11.7745682821486,11.9300547780713,11.7180277381767,11.8640908101041,1321388.06512241,0.0,1.0
2006-12-14,24.81,25.1,24.65,25.01,484000,11.6897574661907,11.8263971141228,11.6143700742282,11.7839917061439,1027227.4711199,0.0,1.0
2006-12-15,23.88,24.81,23.87,24.76,1328500,11.2515682504085,11.6897574661907,11.2468565384108,11.6661989062024,2819569.61855946,0.0,1.0
2006-12-18,23.99,24.44,23.77,23.95,470300,11.3033970823827,11.5154241222774,11.1997394184342,11.2845502343921,998150.991048941,0.0,1.0
2006-12-19,23.5,23.84,23.25,23.8,752000,11.0725231944975,11.2327214024179,10.954730394556,11.2138745544272,1596022.84769041,0.0,1.0
2006-12-20,24.17,25.1,24.1,24.1,1119700,11.3882078983406,11.8263971141228,11.355225914357,11.355225914357,2376418.5938284,0.0,1.0
2006-12-21,24.04,24.39,24.04,24.1,862600,11.326955642371,11.4918655622891,11.326955642371,11.355225914357,1830757.05906616,0.0,1.0
2006-12-22,23.84,24.09,23.55,24.08,525700,11.2327214024179,11.3505142023593,11.0960817544858,11.3458024903617,1115730.33381762,0.0,1.0
2006-12-26,24.06,24.2,23.81,23.85,403300,11.3363790663663,11.4023430343336,11.2185862664249,11.2374331144155,855952.146906311,0.0,1.0
2006-12-27,24.71,24.76,23.97,24.23,1401500,11.6426403462141,11.6661989062024,11.2939736583874,11.4164781703265,2974502.6875507,0.0,1.0
2006-12-28,25.16,25.34,24.7,24.71,573300,11.8546673861088,11.9394782020666,11.6379286342165,11.6426403462141,1216755.18428313,0.0,1.0
2006-12-29,25.2,25.26,25.01,25.1,587100,11.8735142340994,11.9017845060854,11.7839917061439,11.8263971141228,1246043.9014349,0.0,1.0
2007-01-03,25.63,25.75,25.13,25.3,1192600,12.0761178499987,12.1326583939706,11.8405322501158,11.920631354076,2531139.42573882,0.0,1.0
2007-01-04,25.97,26.34,25.42,25.53,1448200,12.2363160579191,12.4106494018325,11.9771718980479,12.0290007300221,3073617.40428891,0.0,1.0
2007-01-05,26.21,26.54,25.62,25.8,953200,12.3493971458629,12.5048836417856,12.0714061380011,12.1562169539589,2023043.85427993,0.0,1.0
2007-01-08,26.39,26.62,25.33,26.2,682200,12.4342079618208,12.5425773377669,11.934766490069,12.3446854338653,1447881.3652851,0.0,1.0
2007-01-09,26.56,26.77,26.08,26.39,554900,12.514307065781,12.6132530177318,12.2881448898934,12.4342079618208,1177703.56141411,0.0,1.0
2007-01-10,26.78,26.96,25.96,26.41,783200,12.6179647297295,12.7027755456873,12.2316043459215,12.4436313858161,1662240.81690309,0.0,1.0
2007-01-11,27.72,27.86,26.83,26.83,993600,13.0608656575093,13.1268296254766,12.6415232897177,12.6415232897177,2108787.63492713,0.0,1.0
2007-01-12,28.04,28.14,27.67,27.73,806300,13.2116404414344,13.258757561411,13.0373070975211,13.065577369507,1711267.58257019,0.0,1.0
2007-01-16,28.05,28.16,27.81,28.04,573900,13.2163521534321,13.2681809854063,13.1032710654883,13.2116404414344,1218028.60676799,0.0,1.0
2007-01-17,28.16,28.25,27.51,27.83,545800,13.2681809854063,13.3105863933852,12.9619197055585,13.1126944894836,1158389.98706041,0.0,1.0
2007-01-18,27.86,28.17,27.7,28.14,474100,13.1268296254766,13.272892697404,13.051442233514,13.258757561411,1006216.00011971,0.0,1.0
2007-01-19,27.98,28.03,27.45,27.86,594000,13.1833701694485,13.2069287294368,12.9336494335726,13.1268296254766,1260688.26001078,0.0,1.0
2007-01-22,27.7,27.98,27.37,27.98,525400,13.051442233514,13.1833701694485,12.8959557375913,13.1833701694485,1115093.62257519,0.0,1.0
2007-01-23,27.95,28.11,27.48,27.75,384400,13.1692350334555,13.244622425418,12.9477845695655,13.0750007935023,815839.338633238,0.0,1.0
2007-01-24,28.35,28.49,27.91,28.0,544900,13.3577035133618,13.4236674813291,13.1503881854649,13.1927935934438,1156479.85333312,0.0,1.0
2007-01-25,28.75,29.52,28.05,28.35,864600,13.5461719932682,13.9089738170879,13.2163521534321,13.3577035133618,1835001.80068235,0.0,1.0
2007-01-26,28.95,29.02,27.76,28.7,936400,13.6404062332213,13.673388217205,13.0797125055,13.5226134332799,1987388.02470387,0.0,1.0
2007-01-29,29.21,29.21,28.73,28.83,713200,13.7629107451605,13.7629107451605,13.5367485692729,13.5838656892494,1513674.86033617,0.0,1.0
2007-01-30,29.88,29.97,29.48,29.75,971200,14.0785954490036,14.1210008569825,13.8901269690972,14.017343193034,2061246.5288257,0.0,1.0
2007-01-31,29.92,30.0,29.63,29.77,670400,14.0974422969942,14.1351359929755,13.9608026490621,14.0267666170293,1422837.38974954,0.0,1.0
2007-02-01,30.17,30.26,29.8,29.99,448400,14.2152350969357,14.2576405049146,14.0409017530223,14.1304242809778,951671.07035157,0.0,1.0
2007-02-02,30.64,30.81,30.17,30.27,604500,14.4366855608256,14.5167846647858,14.2152350969357,14.2623522169123,1282973.15349582,0.0,1.0
2007-02-05,30.87,31.0,30.5,30.57,587100,14.5450549367718,14.6063071927413,14.3707215928584,14.403703576842,1246043.90143489,0.0,1.0
2007-02-06,31.27,31.43,30.79,30.87,376100,14.7335234166781,14.8089108086407,14.5073612407905,14.5450549367718,798223.660926018,0.0,1.0
2007-02-07,32.18,32.18,31.09,31.32,838200,15.162289208465,15.162289208465,14.6487126007203,14.7570819766664,1778971.21134855,0.0,1.0
2007-02-08,32.19,32.2,31.86,32.09,510700,15.1670009204627,15.1717126324604,15.01151442454,15.1198838004861,1083894.77169614,0.0,1.0
2007-02-09,32.0,32.25,31.65,32.19,453900,15.0774783925072,15.1952711924486,14.9125684725891,15.1670009204627,963344.109796114,0.0,1.0
2007-02-12,32.37,32.4,32.07,32.13,338000,15.2518117364205,15.2659468724135,15.1104603764908,15.1387306484767,717361.333137449,0.0,1.0
2007-02-13,32.65,32.7,32.2,32.35,612400,15.383739672355,15.4072982323433,15.1717126324604,15.2423883124252,1299739.8828798,0.0,1.0
2007-02-14,32.85,32.95,32.53,32.8,453700,15.4779739123082,15.5250910322847,15.3271991283831,15.4544153523199,962919.635634493,0.0,1.0
2007-02-15,32.93,33.16,32.28,32.65,642400,15.6334604082309,15.7426525094727,15.3248740351562,15.5005308936756,1353138.16951636,0.25,1.0
2007-02-16,32.91,33.04,32.48,32.93,342000,15.6239654429055,15.6856827175205,15.4198236884099,15.6334604082309,720381.777669045,0.0,1.0
2007-02-20,33.09,33.35,32.53,32.7,455700,15.7094201308339,15.8328546800638,15.4435611017234,15.5242683069891,959877.123051999,0.0,1.0
2007-02-21,33.07,33.25,32.9,32.94,736700,15.6999251655085,15.7853798534369,15.6192179602428,15.6382078908936,1551769.75324206,0.0,1.0
2007-02-22,33.11,33.3,32.64,33.19,679300,15.7189150961593,15.8091172667503,15.4957834110129,15.7568949574608,1430863.5718438,0.0,1.0
2007-02-23,33.1,33.26,32.82,33.02,570500,15.7141676134966,15.7901273360996,15.5812380989413,15.6761877521951,1201689.48584851,0.0,1.0
2007-02-26,32.82,33.15,32.51,33.05,451800,15.5812380989413,15.73790502681,15.434066136398,15.6904302001831,951662.243131213,0.0,1.0
2007-02-27,31.01,32.08,28.11,32.02,902700,14.7219437369948,15.2299243819024,13.3451737648154,15.2014394859263,1901428.74474225,0.0,1.0
2007-02-28,30.87,31.23,29.94,30.9,774100,14.6554789797172,14.826388355574,14.2139630920872,14.6697214277053,1630548.34530295,0.0,1.0
2007-03-01,31.11,31.39,30.06,30.4,558400,14.7694185636217,14.902348078177,14.2709328840395,14.4323472945709,1176202.2942994,0.0,1.0
2007-03-02,30.06,30.96,29.98,30.95,539300,14.2709328840395,14.6982063236814,14.232953022738,14.6934588410187,1135970.44648221,0.0,1.0
2007-03-05,29.37,30.06,29.35,29.75,805800,13.943356580314,14.2709328840395,13.9338616149887,14.1237609214962,1697320.57440268,0.0,1.0
2007-03-06,30.21,30.63,29.46,29.51,1751800,14.3421451239798,14.5415393958127,13.9860839242782,14.0098213375917,3689955.55006033,0.0,1.0
2007-03-07,30.02,30.41,29.78,30.14,645800,14.2519429533887,14.4370947772336,14.1380033694842,14.308912745341,1360299.85970371,0.0,1.0
2007-03-08,30.23,30.51,30.11,30.33,360000,14.3516400893052,14.4845696038604,14.2946702973529,14.3991149159321,758296.608072678,0.0,1.0
2007-03-09,30.57,30.85,30.2,30.48,267400,14.5130544998366,14.6459840143918,14.3373976413171,14.4703271558724,563245.86944065,0.0,1.0
2007-03-12,31.88,31.94,30.36,30.47,575800,15.1349747286487,15.1634596246248,14.4133573639201,14.4655796732097,1212853.29702291,0.0,1.0
2007-03-13,31.28,31.97,31.21,31.65,681600,14.8501257688874,15.1777020726129,14.8168933902486,15.0257826274068,1435708.24461761,0.0,1.0
2007-03-14,31.81,32.0,31.01,31.24,704200,15.1017423500099,15.1919445206009,14.7219437369948,14.8311358382366,1483312.42056883,0.0,1.0
2007-03-15,32.12,32.2,31.85,31.85,402400,15.2489143125532,15.2868941738547,15.1207322806606,15.1207322806606,847607.097467904,0.0,1.0
2007-03-16,32.16,32.28,31.96,32.12,629100,15.2679042432039,15.3248740351562,15.1729545899502,15.2489143125532,1325123.32260701,0.0,1.0
2007-03-19,33.0,33.02,32.49,32.56,444800,15.6666927868697,15.6761877521951,15.4245711710726,15.4578035497114,936917.586863132,0.0,1.0
2007-03-20,32.8,33.12,32.54,32.98,391600,15.5717431336159,15.723662578822,15.4483085843861,15.6571978215443,824858.199225727,0.0,1.0
2007-03-21,33.17,33.2,32.37,32.85,795700,15.7473999921354,15.7616424401235,15.3676013791204,15.5954805469294,1676046.14178731,0.0,1.0
2007-03-22,33.69,33.75,32.97,33.17,547500,15.9942690905952,16.0227539865713,15.6524503388816,15.7473999921354,1153242.75811053,0.0,1.0
2007-03-23,33.7,33.91,33.45,33.72,329100,15.9990165732578,16.0987137091743,15.8803295066907,16.0085115385832,693209.482546443,0.0,1.0
2007-03-26,33.95,33.95,33.34,33.63,586900,16.117703639825,16.117703639825,15.8281071974011,15.965784194619,1236234.10910516,0.0,1.0
2007-03-27,33.38,33.81,33.27,33.77,239000,15.8470971280518,16.0512388825474,15.7948748187623,16.0322489518967,503424.692581585,0.0,1.0
2007-03-28,33.11,33.55,32.76,33.34,338900,15.7189150961593,15.9278043333175,15.5527532029652,15.8281071974011,713852.001321751,0.0,1.0
2007-03-29,33.13,33.56,32.61,33.28,320900,15.7284100614846,15.9325518159802,15.4815409630249,15.799622301425,675937.17091812,0.0,1.0
2007-03-30,33.53,33.66,33.14,33.22,509700,15.9183093679922,15.9800266426071,15.7331575441473,15.7711374054488,1073621.6142629,0.0,1.0
2007-04-02,34.23,34.24,33.38,33.53,634000,16.2506331543803,16.255380637043,15.8470971280518,15.9183093679922,1335444.58199466,0.0,1.0
2007-04-03,34.76,35.38,34.3,34.38,809200,16.5022497355028,16.7965936605894,16.2838655330191,16.3218453943206,1704482.26459003,0.0,1.0
2007-04-04,34.87,35.07,34.64,34.82,270200,16.5544720447923,16.6494216980461,16.4452799435505,16.5307346314789,569143.731947883,0.0,1.0
2007-04-05,34.98,35.3,34.57,34.72,383400,16.6066943540819,16.7586137992879,16.4120475649117,16.483259804852,807585.887597402,0.0,1.0
2007-04-09,34.79,35.1,34.68,34.89,210300,16.5164921834908,16.6636641460341,16.4642698742012,16.5639670101177,442971.601882457,0.0,1.0
2007-04-10,34.87,35.08,34.71,34.71,169200,16.5544720447923,16.6541691807088,16.4785123221893,16.4785123221893,356399.40579416,0.0,1.0
2007-04-11,34.32,35.0,34.09,34.94,539600,16.2933604983445,16.6161893194073,16.1841683971027,16.5877044234311,1136602.36032227,0.0,1.0
2007-04-12,35.48,35.48,33.91,34.2,556900,16.8440684872163,16.8440684872163,16.0987137091743,16.2363907063922,1173042.72509909,0.0,1.0
2007-04-13,35.12,35.46,35.0,35.43,306700,16.6731591113595,16.8345735218909,16.6161893194073,16.8203310739028,646026.582488585,0.0,1.0
2007-04-16,35.37,35.5,35.19,35.28,280600,16.7918461779267,16.8535634525416,16.7063914899983,16.7491188339625,591050.078403316,0.0,1.0
2007-04-17,35.67,35.75,35.39,35.39,347300,16.9342706578073,16.9722505191088,16.8013411432521,16.8013411432521,731545.58884345,0.0,1.0
2007-04-18,35.78,35.92,35.42,35.67,304800,16.9864929670969,17.0529577243745,16.8155835912401,16.9342706578073,642024.461501535,0.0,1.0
2007-04-19,35.91,36.27,35.1,35.43,500300,17.0482102417118,17.2191196175686,16.6636641460341,16.8203310739028,1053821.64727434,0.0,1.0
2007-04-20,36.38,36.85,35.94,36.56,324700,17.2713419268582,17.4944736120045,17.0624526896999,17.3567966147866,683941.412892218,0.0,1.0
2007-04-23,35.76,37.0,35.73,36.15,586000,16.9769980017715,17.5656858519448,16.9627555537835,17.1621498256164,1234338.36758497,0.0,1.0
2007-04-24,38.7,39.16,36.96,37.0,1871000,18.3727579046017,18.5911421070854,17.5466959212941,17.5656858519448,3941035.98251107,0.0,1.0
2007-04-25,37.89,39.0,37.4,38.79,759400,17.988211808924,18.5151823844824,17.7555851584523,18.4154852485659,1599584.56713998,0.0,1.0
2007-04-26,39.28,39.35,37.21,37.21,710200,18.6481118990376,18.6813442776764,17.6653829878613,17.6653829878613,1495950.69737005,0.0,1.0
2007-04-27,38.88,39.35,38.48,39.01,697000,18.4582125925301,18.6813442776764,18.2683132860226,18.5199298671451,1468146.48840738,0.0,1.0
2007-04-30,37.85,40.46,37.76,39.05,997100,17.9692218782733,19.2083148532348,17.9264945343091,18.5389197977958,2100270.96641463,0.0,1.0
2007-05-01,38.44,38.97,37.66,37.99,880400,18.2493233553719,18.5009399364943,17.8790197076822,18.0356866355509,1854456.48263107,0.0,1.0
2007-05-02,39.96,40.16,38.5,38.82,685400,18.9709407201004,19.0658903733542,18.277808251348,18.429727696554,1443712.48659171,0.0,1.0
2007-05-03,39.62,40.84,39.5,39.72,502400,18.809526309569,19.3887191944169,18.7525565176168,18.8570011361959,1058245.04415476,0.0,1.0
2007-05-04,40.57,40.57,39.59,39.59,329600,19.2605371625244,19.2605371625244,18.795283861581,18.795283861581,694262.672279873,0.0,1.0
2007-05-07,39.9,40.52,39.82,40.25,362500,18.9424558241243,19.2367997492109,18.9044759628228,19.1086177173183,763562.556739849,0.0,1.0
2007-05-08,39.55,39.82,38.95,39.5,597500,18.7762939309302,18.9044759628228,18.4914449711689,18.7525565176168,1258561.73145396,0.0,1.0
2007-05-09,40.14,40.4,39.32,39.4,514100,19.0563954080288,19.1798299572587,18.6671018296884,18.7050816909899,1082889.68391712,0.0,1.0
2007-05-10,39.43,40.05,39.16,40.05,327100,18.7193241389779,19.0136680640646,18.5911421070854,19.0136680640646,688996.723612705,0.0,1.0
2007-05-11,40.72,40.72,39.6,39.6,376600,19.3317494024647,19.3317494024647,18.8000313442436,18.8000313442436,793262.507222696,0.0,1.0
2007-05-14,40.09,40.69,39.89,40.62,587300,19.0326579947153,19.3175069544766,18.9377083414616,19.2842745758378,1237076.6608919,0.0,1.0
2007-05-15,40.47,41.92,40.29,40.34,830900,19.2130623358975,19.9014473219872,19.1276076479691,19.1513450612825,1750190.69902108,0.0,1.0
2007-05-16,41.73,41.73,40.62,40.67,498300,19.8112451513961,19.8112451513961,19.2842745758378,19.3080119891512,1049608.8883406,0.0,1.0
2007-05-17,41.37,41.95,40.87,41.48,668500,19.7590228421066,20.0360408079858,19.5202142508314,19.8115607321871,1399656.51241949,0.25,1.0
2007-05-18,41.94,42.21,41.2,41.55,521800,20.0312646361603,20.1602212754488,19.677827921073,19.8449939349656,1092506.75868435,0.0,1.0
2007-05-21,42.2,42.56,41.85,41.94,296900,20.1554451036233,20.3273872893414,19.9882790897307,20.0312646361603,621627.552037918,0.0,1.0
2007-05-22,42.77,42.96,42.15,42.4,445500,20.427686897677,20.5184341623616,20.1315642444958,20.2509685401334,932755.387109776,0.0,1.0
2007-05-23,42.13,42.9,41.9,42.75,362200,20.1220119008448,20.4897771314086,20.0121599488582,20.418134554026,758347.926399912,0.0,1.0
2007-05-24,41.7,43.29,41.26,42.19,686000,19.9166365123482,20.6760478326032,19.706484952026,20.1506689317978,1436296.7352577,0.0,1.0
2007-05-25,42.57,42.71,41.76,41.76,374100,20.332163461167,20.399029866724,19.9452935433012,19.9452935433012,783263.27792989,0.0,1.0
2007-05-29,42.4,43.17,42.32,42.47,339100,20.2509685401334,20.6187337706971,20.2127591655294,20.2844017429119,709982.832253478,0.0,1.0
2007-05-30,43.54,43.6,42.14,42.27,410000,20.7954521282408,20.8241091591938,20.1267880726703,20.1888783064019,858428.077923697,0.0,1.0
2007-05-31,43.67,44.68,42.95,43.75,549900,20.8575423619723,21.3399357163481,20.5136579905361,20.8957517365763,1151340.48792742,0.0,1.0
2007-06-01,44.67,44.8,43.9,43.9,784200,21.3351595445226,21.3972497782542,20.9673943139589,20.9673943139589,1641900.72855552,0.0,1.0
2007-06-04,44.09,44.95,43.76,44.85,551600,21.0581415786434,21.4688923556367,20.9005279084018,21.4211306373817,1154899.82386028,0.0,1.0
2007-06-05,43.57,44.47,43.28,43.8,517600,20.8097806437173,21.2396361080126,20.6712716607777,20.9196325957038,1083713.10520318,0.0,1.0
2007-06-06,43.26,43.71,42.66,43.25,581700,20.6617193171267,20.8766470492743,20.3751490075965,20.6569431453012,1217921.00714199,0.0,1.0
2007-06-07,43.49,43.8,42.98,43.15,764100,20.7715712691132,20.9196325957038,20.5279865060126,20.6091814270461,1599816.81546707,0.0,1.0
2007-06-08,43.55,43.61,42.72,43.28,250400,20.8002283000663,20.8288853310193,20.4038060385495,20.6712716607777,524269.245639253,0.0,1.0
2007-06-11,43.33,43.83,42.95,43.4,326400,20.6951525199052,20.9339611111803,20.5136579905361,20.7285857226837,683392.499108037,0.0,1.0
2007-06-12,42.08,43.2,41.96,43.13,440300,20.0981310417173,20.6330622861737,20.0408169798113,20.5996290833951,921868.006609279,0.0,1.0
2007-06-13,42.93,43.1,41.81,41.9,352100,20.5041056468851,20.5853005679186,19.9691744024287,20.0121599488582,737201.283504716,0.0,1.0
2007-06-14,43.08,43.77,42.92,42.94,241500,20.5757482242676,20.9053040802273,20.4993294750596,20.5088818187106,505635.075167252,0.0,1.0
2007-06-15,43.42,44.47,43.26,44.15,503800,20.7381380663347,21.2396361080126,20.6617193171267,21.0867986095964,1054819.67233649,0.0,1.0
2007-06-18,42.63,43.39,42.36,43.39,288800,20.36082049212,20.7238095508582,20.2318638528314,20.7238095508582,604668.363181375,0.0,1.0
2007-06-19,42.82,43.08,41.82,42.55,515500,20.4515677568045,20.5757482242676,19.9739505742542,20.3226111175159,1079316.2784626,0.0,1.0
2007-06-20,41.71,43.0,41.68,42.87,746100,19.9214126841737,20.5375388496636,19.9070841686972,20.475448615932,1562129.7291192,0.0,1.0
2007-06-21,41.6,41.87,40.67,41.72,632000,19.8688747940931,19.9978314333817,19.4246908143214,19.9261888559992,1323235.47621409,0.0,1.0
2007-06-22,41.07,41.69,40.48,41.6,645100,19.6157376873415,19.9118603405227,19.3339435496368,19.8688747940931,1350663.30016726,0.0,1.0
2007-06-25,39.86,41.07,39.39,41.07,911400,19.0378208964556,19.6157376873415,18.8133408206569,19.6157376873415,1908222.8054138,0.0,1.0
2007-06-26,40.39,40.72,39.51,40.02,658900,19.2909580032073,19.4485716734489,18.870654882563,19.1142396456636,1379556.73303396,0.0,1.0
2007-06-27,41.57,41.73,39.64,39.99,574000,19.8545462786166,19.9309650278247,18.9327451162945,19.0999111301871,1201799.30909318,0.0,1.0
2007-06-28,40.9,41.89,40.79,41.6,328200,19.5345427663079,20.0073837770327,19.4820048762274,19.8688747940931,687161.207742825,0.0,1.0
2007-06-29,40.61,41.63,40.46,41.13,409400,19.3960337833683,19.8832033095697,19.3243912059858,19.6443947182945,857171.841712104,0.0,1.0
2007-07-02,41.73,42.04,40.79,40.82,444800,19.9309650278247,20.0790263544153,19.4820048762274,19.4963333917039,931289.778196246,0.0,1.0
2007-07-03,41.67,42.05,41.28,41.74,148500,19.9023079968717,20.0838025262408,19.716037295677,19.9357411996502,310918.462369924,0.0,1.0
2007-07-05,41.86,41.98,41.15,41.44,212000,19.9930552615562,20.0503693234623,19.6539470619455,19.7924560448851,443870.128097132,0.0,1.0
2007-07-06,42.05,42.3,41.39,41.99,385000,20.0838025262408,20.2032068218784,19.7685751857576,20.0551454952878,806084.902440546,0.0,1.0
2007-07-09,42.21,42.49,41.99,42.2,505100,20.1602212754488,20.2939540865629,20.0551454952878,20.1554451036233,1057541.51746161,0.0,1.0
2007-07-10,40.94,41.85,40.79,41.76,450500,19.5536474536099,19.9882790897307,19.4820048762274,19.9452935433012,943224.022206407,0.0,1.0
2007-07-11,41.11,41.62,40.79,40.87,273800,19.6348423746435,19.8784271377442,19.4820048762274,19.5202142508314,573262.457891484,0.0,1.0
2007-07-12,42.1,42.11,41.3,41.41,225200,20.1076833853683,20.1124595571938,19.725589639328,19.7781275294086,471507.324752236,0.0,1.0
2007-07-13,41.58,42.09,41.24,41.97,219900,19.8593224504421,20.1029072135428,19.696932608375,20.0455931516368,460410.571549809,0.0,1.0
2007-07-16,41.25,41.61,40.92,41.35,238700,19.7017087802005,19.8736509659186,19.5440951099589,19.7494704984556,499772.639513139,0.0,1.0
2007-07-17,41.74,41.99,41.09,41.39,249000,19.9357411996502,20.0551454952878,19.6252900309925,19.7685751857576,521338.027812197,0.0,1.0
2007-07-18,40.28,41.47,40.16,41.47,484100,19.2384201131267,19.8067845603616,19.1811060512207,19.8067845603616,1013573.25005576,0.0,1.0
2007-07-19,40.82,40.99,40.38,40.49,276900,19.4963333917039,19.5775283127375,19.2861818313818,19.3387197214623,579753.011651395,0.0,1.0
2007-07-20,40.04,40.75,39.75,40.73,481200,19.1237919893147,19.4629001889254,18.9852830063751,19.4533478452744,1007501.44169971,0.0,1.0
2007-07-23,39.88,41.19,39.87,40.13,603800,19.0473732401066,19.6730517492475,19.0425970682811,19.1667775357442,1264192.3742691,0.0,1.0
2007-07-24,36.93,39.35,36.22,39.35,1235600,17.6384025515832,18.7942361333549,17.2992943519724,18.7942361333549,2587009.10507932,0.0,1.0
2007-07-25,37.46,38.18,36.42,37.4,776100,17.8915396583348,18.2354240297711,17.3948177884825,17.8628826273818,1624941.53969898,0.0,1.0
2007-07-26,40.12,40.29,36.5,39.0,1350600,19.1620013639187,19.2431962849522,17.4330271630865,18.6270701194623,2827787.71230182,0.0,1.0
2007-07-27,37.56,40.2,37.43,39.92,956100,17.9393013765899,19.2002107385227,17.8772111428583,19.0664779274086,2001812.40317768,0.0,1.0
2007-07-30,37.87,38.71,37.22,37.72,1050200,18.0873627031805,18.4885611365227,17.7769115345228,18.0157201257979,2198832.11569626,0.0,1.0
2007-07-31,37.76,40.37,37.33,38.5,1117900,18.0348248130999,19.2814056595563,17.8294494246033,18.3882615281872,2340577.43490464,0.0,1.0
2007-08-01,37.4,38.58,36.87,36.9,1164400,17.8628826273818,18.4264709027912,17.6097455206301,17.6240740361067,2437935.74130331,0.0,1.0
2007-08-02,38.38,38.48,37.24,37.5,1323300,18.3309474662811,18.3787091845362,17.7864638781738,17.9106443456369,2770628.96467422,0.0,1.0
2007-08-03,36.58,38.75,36.52,38.55,725200,17.4712365376906,18.5076658238247,17.4425795067375,18.4121423873147,1518370.83441528,0.0,1.0
2007-08-06,35.95,36.76,34.92,36.58,1304200,17.1703377126839,17.5572076305496,16.678392014657,17.4712365376906,2730638.77860509,0.0,1.0
2007-08-07,34.72,36.05,33.79,35.95,1023300,16.582868578147,17.2180994309389,16.1386845983752,17.1703377126839,2142510.85887639,0.0,1.0
2007-08-08,32.1,35.34,30.59,35.1,2520700,15.3315115598651,16.8789912313282,14.6103096142142,16.7643631075161,5277657.6976153,0.0,1.0
2007-08-09,29.45,32.1,29.1,32.1,2562700,14.0658260261068,15.3315115598651,13.8986600122142,15.3315115598651,5365594.23242698,0.0,1.0
2007-08-10,35.45,35.68,28.56,29.13,2026800,16.9315291214087,17.0413810733953,13.640746733637,13.9129885276907,4243565.92277013,0.0,1.0
2007-08-13,36.68,37.8,36.5,36.9,943900,17.5189982559456,18.0539295004019,17.4330271630865,17.6240740361067,1976268.9335419,0.0,1.0
2007-08-14,35.53,37.43,35.47,36.12,602900,16.9697384960127,17.8772111428583,16.9410814650597,17.2515326337174,1262308.0199517,0.0,1.0
2007-08-15,33.96,36.59,33.84,35.3,777700,16.2198795194087,17.4760127095161,16.1625654575027,16.8598865440262,1628291.50292991,0.0,1.0
2007-08-16,35.3,35.4,32.91,33.89,1000900,16.9792908396637,17.0273908137138,15.8297014598678,16.3010812055582,2080874.30350535,0.25,1.0
2007-08-17,35.82,38.22,35.62,37.05,930800,17.2294107047239,18.3838100819249,17.1332107566239,17.8210403855394,1935136.17914155,0.0,1.0
2007-08-20,36.42,37.0,35.28,35.84,440600,17.5180105490242,17.7969903985144,16.9696708448537,17.2390306995339,916008.810195279,0.0,1.0
2007-08-21,36.95,37.14,35.61,36.45,399000,17.7729404114894,17.8643303621845,17.1284007592189,17.5324405412392,829522.277049288,0.0,1.0
2007-08-22,37.29,37.49,36.46,37.07,821700,17.9364803232595,18.0326802713596,17.5372505386442,17.8306603803494,1708316.92995339,0.0,1.0
2007-08-23,37.47,38.47,37.17,37.72,427500,18.0230602765496,18.50406001705,17.8787603543995,18.1433102116747,888773.868267095,0.0,1.0
2007-08-24,36.54,37.42,36.41,37.34,417500,17.5757305178842,17.9990102895246,17.5132005516192,17.9605303102845,867983.836260849,0.0,1.0
2007-08-27,36.89,37.2,36.02,36.34,332200,17.7440804270594,17.8931903466145,17.325610652824,17.4795305697841,690644.863247552,0.0,1.0
2007-08-28,35.38,37.24,35.35,37.0,347400,17.0177708189038,17.9124303362345,17.0033408266888,17.7969903985144,722245.711897049,0.0,1.0
2007-08-29,37.4,37.41,35.39,35.65,538300,17.9893902947145,17.9942002921196,17.0225808163088,17.1476407488389,1119127.42289633,0.0,1.0
2007-08-30,37.67,38.19,36.9,36.9,414300,18.1192602246497,18.3693800897099,17.7488904244644,17.7488904244644,861331.026018846,0.0,1.0
2007-08-31,38.02,38.15,37.42,38.04,325300,18.2876101338248,18.3501401000898,17.9990102895246,18.2972301286348,676299.741163242,0.0,1.0
2007-09-04,37.75,38.04,37.13,37.84,303400,18.1577402038897,18.2972301286348,17.8595203647794,18.2010301805347,630769.571069559,0.0,1.0
2007-09-05,37.14,37.46,36.72,37.12,507800,17.8643303621845,18.0182502791446,17.6623104711743,17.8547103673744,1055717.82527726,0.0,1.0
2007-09-06,37.65,37.67,36.92,37.49,306900,18.1096402298396,18.1192602246497,17.7585104192744,18.0326802713596,638046.082271748,0.0,1.0
2007-09-07,36.86,37.57,36.53,37.08,400300,17.7296504348443,18.0711602505996,17.5709205204792,17.8354703777544,832224.981210103,0.0,1.0
2007-09-10,37.14,37.68,35.87,37.07,533800,17.8643303621845,18.1240702220547,17.253460691749,17.8306603803494,1109771.90849351,0.0,1.0
2007-09-11,36.97,37.4,36.39,37.21,390000,17.7825604062994,17.9893902947145,17.5035805568092,17.8980003440195,810811.248243665,0.0,1.0
2007-09-12,36.29,36.86,35.93,36.74,574000,17.4554805827591,17.7296504348443,17.282320676179,17.6719304659843,1193347.83715863,0.0,1.0
2007-09-13,35.65,36.24,35.25,36.24,544300,17.1476407488389,17.4314305957341,16.9552408526387,17.4314305957341,1131601.44210007,0.0,1.0
2007-09-14,35.8,36.0,35.28,35.28,421300,17.2197907099139,17.315990658014,16.9696708448537,16.9696708448537,875884.048423223,0.0,1.0
2007-09-17,35.5,35.78,35.05,35.65,572600,17.0754907877638,17.2101707151039,16.8590409045386,17.1476407488389,1190437.23267775,0.0,1.0
2007-09-18,36.89,37.49,35.53,35.65,595800,17.7440804270594,18.0326802713596,17.0899207799788,17.1476407488389,1238670.10693224,0.0,1.0
2007-09-19,38.1,38.4,37.13,37.16,656300,18.3260901130648,18.4703900352149,17.8595203647794,17.8739503569945,1364449.80057005,0.0,1.0
2007-09-20,37.18,37.99,36.78,37.74,565700,17.8835703518045,18.2731801416098,17.6911704556043,18.1529302064847,1176092.11059344,0.0,1.0
2007-09-21,37.64,38.33,37.3,37.53,709100,18.1048302324346,18.4367200533799,17.9412903206645,18.0519202609796,1474221.16956304,0.0,1.0
2007-09-24,36.99,38.45,36.9,37.74,365700,17.7921804011094,18.49444002224,17.7488904244644,18.1529302064847,760291.470468484,0.0,1.0
2007-09-25,37.06,37.41,36.37,36.86,462500,17.8258503829444,17.9942002921196,17.4939605619991,17.7296504348443,961538.980288964,0.0,1.0
2007-09-26,37.95,38.4,36.96,37.25,651500,18.2539401519898,18.4703900352149,17.7777504088944,17.9172403336395,1354470.58520705,0.0,1.0
2007-09-27,37.5,38.42,37.23,38.01,305400,18.0374902687646,18.4800100300249,17.9076203388295,18.2828001364198,634927.577470809,0.0,1.0
2007-09-28,36.84,38.18,36.77,37.3,463400,17.7200304400343,18.3645700923049,17.6863604581993,17.9412903206645,963410.083169527,0.0,1.0
2007-10-01,38.23,38.36,36.68,36.74,287400,18.3886200793299,18.4511500455949,17.6430704815543,17.6719304659843,597505.519859562,0.0,1.0
2007-10-02,38.79,38.93,37.95,38.13,429700,18.6579799340101,18.7253198976801,18.2539401519898,18.3405201052798,893347.67530847,0.0,1.0
2007-10-03,38.01,38.8,37.69,38.67,345900,18.2828001364198,18.6627899314151,18.1288802194597,18.60025996515,719127.207096113,0.0,1.0
2007-10-04,38.39,38.68,37.85,38.2,211800,18.4655800378099,18.605069962555,18.2058401779397,18.3741900871149,440332.87789233,0.0,1.0
2007-10-05,39.87,39.99,38.51,38.75,415700,19.1774596537505,19.2351796226106,18.52330000667,18.6387399443901,864241.630499724,0.0,1.0
2007-10-08,39.16,40.29,38.7,39.89,440000,18.8359498379952,19.3794795447607,18.6146899573651,19.1870796485605,914761.408274907,0.0,1.0
2007-10-09,38.36,39.31,38.02,39.21,574300,18.4511500455949,18.9080997990703,18.2876101338248,18.8599998250203,1193971.53811882,0.0,1.0
2007-10-10,38.84,39.07,38.06,38.3,420000,18.6820299210351,18.7926598613502,18.3068501234448,18.4222900611649,873181.34426241,0.0,1.0
2007-10-11,39.19,39.43,38.56,38.95,533600,18.8503798302102,18.9658197679303,18.547349993695,18.7349398924902,1109356.10785339,0.0,1.0
2007-10-12,39.25,39.44,38.7,39.3,349500,18.8792398146403,18.9706297653353,18.6146899573651,18.9032898016653,726611.618618361,0.0,1.0
2007-10-15,38.75,39.43,38.39,39.24,310900,18.6387399443901,18.9658197679303,18.4655800378099,18.8744298172353,646362.095074245,0.0,1.0
2007-10-16,38.38,38.91,38.04,38.74,302700,18.4607700404049,18.7156999028701,18.2972301286348,18.6339299469851,629314.268829124,0.0,1.0
2007-10-17,38.76,39.12,37.59,38.97,257800,18.6435499417951,18.8167098483752,18.0807802454096,18.7445598873002,535967.025121069,0.0,1.0
2007-10-18,39.23,39.55,38.44,38.68,251900,18.8696198198303,19.0235397367904,18.489630024835,18.605069962555,523700.906237382,0.0,1.0
2007-10-19,38.72,39.46,38.47,39.23,449200,18.6243099521751,18.9802497601454,18.50406001705,18.8696198198303,933888.237720652,0.0,1.0
2007-10-22,39.41,39.61,37.7,38.18,614700,18.9561997731203,19.0523997212204,18.1336902168647,18.3645700923049,1277963.26742406,0.0,1.0
2007-10-23,40.2,40.2,39.5,39.84,403300,19.3361895681156,19.3361895681156,18.9994897497654,19.1630296615355,838461.990811978,0.0,1.0
2007-10-24,39.84,40.08,39.05,40.08,574700,19.1630296615355,19.2784695992556,18.7830398665402,19.2784695992556,1194803.13939906,0.0,1.0
2007-10-25,39.09,40.0,38.62,39.9,516200,18.8022798561602,19.2399896200156,18.576209978125,19.1918896459655,1073181.45216251,0.0,1.0
2007-10-26,40.09,40.2,38.89,39.66,479800,19.2832795966606,19.3361895681156,18.7060799080601,19.0764497082454,997505.735659772,0.0,1.0
2007-10-29,40.1,40.7,39.59,40.18,462600,19.2880895940656,19.5766894383658,19.0427797264104,19.3265695733056,961746.880609026,0.0,1.0
2007-10-30,39.54,40.86,39.42,40.05,447800,19.0187297393854,19.6536493968459,18.9610097705253,19.2640396070406,930977.633239778,0.0,1.0
2007-10-31,40.34,40.43,39.41,39.74,498600,19.4035295317857,19.4468195084307,18.9561997731203,19.1149296874855,1036590.99583152,0.0,1.0
2007-11-01,38.07,40.14,38.01,39.8,544600,18.3116601208498,19.3073295836856,18.2828001364198,19.1437896719155,1132225.14306026,0.0,1.0
2007-11-02,37.61,38.56,36.76,38.56,558200,18.0904002402196,18.547349993695,17.6815504607943,18.547349993695,1160499.58658876,0.0,1.0
2007-11-05,36.39,37.19,36.17,37.08,368400,17.5035805568092,17.8883803492095,17.3977606138991,17.8354703777544,765904.779110169,0.0,1.0
2007-11-06,36.76,36.89,35.65,35.9,438500,17.6815504607943,17.7440804270594,17.1476407488389,17.267890683964,911642.903473968,0.0,1.0
2007-11-07,34.75,36.76,34.62,36.76,486700,16.7147409823885,17.6815504607943,16.6522110161235,17.6815504607943,1011850.85774408,0.0,1.0
2007-11-08,34.58,35.25,33.79,35.04,666400,16.6329710265035,16.9552408526387,16.2529812315081,16.8542309071336,1385447.73289635,0.0,1.0
2007-11-09,34.05,34.73,33.88,34.12,537500,16.3780411640382,16.7051209875785,16.2962712081532,16.4117111458733,1117464.22033583,0.0,1.0
2007-11-12,34.4,34.96,33.54,33.96,580700,16.5463910732134,16.8157509278936,16.132731296383,16.3347511873932,1207277.15860281,0.0,1.0
2007-11-13,34.67,34.77,33.92,34.45,314500,16.6762610031485,16.7243609771985,16.3155111977732,16.5704410602384,653846.506596495,0.0,1.0
2007-11-14,33.27,34.87,33.2,34.77,418500,16.0028613664479,16.7724609512486,15.9691913846129,16.7243609771985,870062.839461475,0.0,1.0
2007-11-15,33.32,33.74,32.85,33.39,542900,16.1471612885981,16.350696935093,15.9193952079966,16.1810838963472,1120285.33540279,0.25,1.0
2007-11-16,32.56,33.44,32.01,33.22,772100,15.7788586901787,16.2053143304538,15.5123239150067,16.098700420385,1593244.25762478,0.0,1.0
2007-11-19,31.89,32.4,31.46,32.26,430800,15.454170873151,15.7013213010377,15.2457891398348,15.6334760855394,888964.675799451,0.0,1.0
2007-11-20,31.66,31.95,30.73,31.67,813700,15.3427108762609,15.4832473940789,14.8920248018793,15.3475569630823,1679086.7147122,0.0,1.0
2007-11-21,31.16,31.8,30.92,31.38,450900,15.1004065351955,15.4105560917593,14.9841004514842,15.2070204452643,930441.439921015,0.0,1.0
2007-11-23,31.99,32.26,31.04,31.33,126600,15.5026317413641,15.6334760855394,15.0422534933398,15.1827900111578,261241.708347749,0.0,1.0
2007-11-26,30.13,31.83,30.13,31.79,464800,14.6012595926008,15.4250943522232,14.6012595926008,15.4057100049379,959124.376303586,0.0,1.0
2007-11-27,29.72,30.3,29.36,30.21,648100,14.4025700329272,14.6836430685631,14.2281109073601,14.6400282871713,1337367.70284499,0.0,1.0
2007-11-28,30.96,31.19,29.72,29.72,445100,15.0034847987694,15.1149447956595,14.4025700329272,14.4025700329272,918473.020423247,0.0,1.0
2007-11-29,30.96,31.43,30.73,31.03,268400,15.0034847987694,15.2312508793709,14.8920248018793,15.0374074065185,553848.929862052,0.0,1.0
2007-11-30,31.59,32.19,31.26,31.41,496600,15.3087882685118,15.5995534777903,15.1488674034086,15.2215587057282,1024744.33148098,0.0,1.0
2007-12-03,29.83,31.49,29.71,31.25,701000,14.4558769879616,15.2603274002987,14.3977239461059,15.1440213165873,1446527.94274701,0.0,1.0
2007-12-04,30.08,30.12,28.93,29.51,654800,14.5770291584943,14.5964135057795,14.0197291740439,14.3008022096797,1351193.29088551,0.0,1.0
2007-12-05,29.94,30.4,29.47,30.4,441600,14.509183942996,14.7321039367761,14.2814178623945,14.7321039367761,911250.698312526,0.0,1.0
2007-12-06,30.34,30.43,29.55,29.92,491000,14.7030274158483,14.7466421972401,14.320186556965,14.4994917693534,1013188.61610383,0.0,1.0
2007-12-07,31.76,32.03,30.4,30.48,523800,15.391171744474,15.5220160886493,14.7321039367761,14.7708726313466,1080872.09188429,0.0,1.0
2007-12-10,31.32,32.03,31.16,31.76,368500,15.1779439243365,15.5220160886493,15.1004065351955,15.391171744474,760407.342228637,0.0,1.0
2007-12-11,30.7,31.87,30.58,31.5,588900,14.8774865414154,15.4444786995084,14.8193334995597,15.26517348712,1215207.28314368,0.0,1.0
2007-12-12,31.34,31.92,30.9,31.35,636700,15.1876360979791,15.468709133615,14.9744082778415,15.1924821848004,1313843.56797008,0.0,1.0
2007-12-13,31.15,31.17,30.6,31.13,390000,15.0955604483742,15.1052526220169,14.8290256732023,15.0858682747316,804773.03519449,0.0,1.0
2007-12-14,30.51,31.41,30.5,31.41,413600,14.7854108918105,15.2215587057282,14.7805648049892,15.2215587057282,853472.121426772,0.0,1.0
2007-12-17,29.63,30.46,29.63,30.24,350400,14.3589552515354,14.761180457704,14.3589552515354,14.6545665476352,723057.619313203,0.0,1.0
2007-12-18,30.7,30.71,29.25,29.85,461800,14.8774865414154,14.8823326282367,14.1748039523257,14.4655691616042,952933.814494395,0.0,1.0
2007-12-19,31.27,31.48,30.02,30.63,640200,15.1537134902299,15.2554813134774,14.5479526375664,14.8435639336662,1321065.8900808,0.0,1.0
2007-12-20,31.08,31.9,30.41,31.57,458500,15.0616378406251,15.4590169599723,14.7369500235974,15.2990960948692,946124.196504288,0.0,1.0
2007-12-21,33.08,33.28,31.36,31.59,1070200,16.0308552048867,16.1277769413128,15.1973282716217,15.3087882685118,2208379.74939779,0.0,1.0
2007-12-24,33.09,33.54,32.77,32.77,163100,16.035701291708,16.2537751986668,15.8806265134261,15.8806265134261,336560.210359541,0.0,1.0
2007-12-26,33.1,33.42,32.36,33.1,339200,16.0405473785293,16.1956221568111,15.6819369537525,16.0405473785293,699946.188558898,0.0,1.0
2007-12-27,32.45,33.32,32.37,32.94,286400,15.7255517351443,16.1471612885981,15.6867830405738,15.9630099893884,590992.300717182,0.0,1.0
2007-12-28,32.85,33.62,32.57,32.7,293600,15.9193952079966,16.2925438932373,15.783704777,15.846703905677,605849.649059235,0.0,1.0
2007-12-31,32.89,33.19,32.61,32.74,378700,15.9387795552818,16.0841621599211,15.8030891242852,15.8660882529622,781455.252379879,0.0,1.0
2008-01-02,31.51,33.2,30.89,33.2,740300,15.2700195739413,16.0890082467424,14.9695621910202,16.0890082467424,1527624.30244739,0.0,1.0
2008-01-03,30.77,31.69,30.63,31.5,461700,14.9114091491645,15.3572491367249,14.8435639336662,15.26517348712,952727.462434092,0.0,1.0
2008-01-04,28.45,30.61,28.14,30.41,750500,13.7871170066211,14.8338717600236,13.6368883151605,14.7369500235974,1548672.21259862,0.0,1.0
2008-01-07,29.02,29.76,28.52,28.52,714000,14.0633439554356,14.4219543802124,13.8210396143702,13.8210396143702,1473353.71058684,0.0,1.0
2008-01-08,26.92,29.19,26.91,29.02,624000,13.045665722961,14.1457274313979,13.0408196361397,14.0633439554356,1287636.85631118,0.0,1.0
2008-01-09,27.35,27.5,26.29,26.85,621400,13.2540474562772,13.3267387585968,12.7403622532186,13.0117431152118,1282271.70274322,0.0,1.0
2008-01-10,26.8,27.21,25.99,27.11,663400,12.9875126811053,13.1862022407789,12.5949796485793,13.1377413725658,1368939.56807185,0.0,1.0
2008-01-11,26.18,26.86,25.96,26.54,704500,12.6870552981842,13.0165892020331,12.5804413881154,12.8615144237513,1453750.26485773,0.0,1.0
2008-01-14,26.02,26.67,25.66,26.31,541700,12.6095179090433,12.9245135524283,12.4350587834762,12.7500544268612,1117809.11067911,0.0,1.0
2008-01-15,25.3,25.96,25.25,25.69,537900,12.2605996579091,12.5804413881154,12.2363692238026,12.4495970439401,1109967.73238747,0.0,1.0
2008-01-16,25.55,26.35,25.19,25.19,1153900,12.3817518284418,12.7694387741464,12.2072927028747,12.2072927028747,2381096.42387415,0.0,1.0
2008-01-17,25.14,26.03,25.1,25.61,500500,12.1830622687682,12.6143639958646,12.1636779214829,12.4108283493696,1032792.06183292,0.0,1.0
2008-01-18,25.1,25.9,24.45,25.28,1119600,12.1636779214829,12.5513648671876,11.8486822780979,12.2509074842665,2310317.66718911,0.0,1.0
2008-01-22,25.57,25.99,23.79,24.04,816500,12.3914440020844,12.5949796485793,11.5288405478916,11.6499927184243,1684864.57240077,0.0,1.0
2008-01-23,26.18,26.36,24.24,24.6,1125100,12.6870552981842,12.7742848609677,11.7469144548504,11.9213735804175,2321667.03050594,0.0,1.0
2008-01-24,22.56,24.6,21.09,24.6,2954900,10.9327718688707,11.9213735804175,10.2203971061384,11.9213735804175,6097497.02999024,0.0,1.0
2008-01-25,23.44,23.79,22.7,22.7,1010200,11.3592275091458,11.5288405478916,11.000617084369,11.000617084369,2084568.51321403,0.0,1.0
2008-01-28,24.95,24.96,22.81,23.31,1252100,12.0909866191633,12.0958327059846,11.0539240394034,11.2962283804688,2583734.14709492,0.0,1.0
2008-01-29,24.57,25.33,24.25,25.05,1020000,11.9068353199536,12.275137918373,11.7517605416718,12.1394474873764,2104791.01512405,0.0,1.0
2008-01-30,23.48,24.47,23.46,24.3,1111000,11.378611856431,11.8583744517405,11.3689196827884,11.7759909757783,2292571.39000277,0.0,1.0
2008-01-31,24.34,24.52,23.04,23.1,870300,11.7953753230635,11.8826048858471,11.1653840362935,11.1944605572213,1795881.98084555,0.0,1.0
2008-02-01,24.53,24.75,23.87,24.32,407900,11.8874509726684,11.9940648827372,11.5676092424621,11.7856831494209,841710.05398931,0.0,1.0
2008-02-04,24.28,24.69,23.99,24.44,557300,11.7662988021357,11.9649883618093,11.6257622843178,11.8438361912766,1150000.03208689,0.0,1.0
2008-02-05,23.69,24.42,23.65,24.0,424500,11.4803796796785,11.834144017634,11.4609953323933,11.6306083711391,875964.496000155,0.0,1.0
2008-02-06,23.2,24.06,23.12,23.72,491600,11.2429214254344,11.6596848920669,11.204152730864,11.4949179401424,1014426.72846567,0.0,1.0
2008-02-07,23.09,23.75,22.61,23.11,793600,11.1896144704,11.5094562006064,10.9570023029773,11.1993066440427,1637609.95059063,0.0,1.0
2008-02-08,23.11,23.6,22.72,23.07,427400,11.1993066440427,11.4367648982867,11.0103092580116,11.1799222967574,881948.705749032,0.0,1.0
2008-02-11,23.12,23.35,22.48,23.08,460900,11.204152730864,11.315612727754,10.8940031743003,11.1847683835787,951076.645951636,0.0,1.0
2008-02-12,22.78,23.12,22.57,23.04,717400,11.0393857789395,11.204152730864,10.937617955692,11.1653840362935,1480369.68063724,0.0,1.0
2008-02-13,22.99,23.04,22.28,22.65,593300,11.2623057727197,11.2867996956703,10.9144920668201,11.0957470966551,1211116.73535269,0.25,1.0
2008-02-14,22.34,23.15,22.22,23.13,586300,10.9438847743609,11.3406863261618,10.8850993592793,11.3308887569815,1196827.47671883,0.0,1.0
2008-02-15,21.97,22.21,21.6,22.2,626500,10.7626297445259,10.8802005746891,10.5813747146909,10.875301790099,1278888.64773043,0.0,1.0
2008-02-19,22.05,22.44,21.82,22.15,367700,10.801820021247,10.9928726202622,10.6891479756739,10.8508078671483,750594.342810019,0.0,1.0
2008-02-20,22.52,22.59,21.71,21.86,289600,11.0320628969833,11.0663543891143,10.6352613451824,10.7087431140344,591167.042909389,0.0,1.0
2008-02-21,21.35,22.74,21.29,22.62,480700,10.4589050999376,11.1398361579663,10.4295123923968,11.0810507428847,981263.803613749,0.0,1.0
2008-02-22,21.15,21.47,20.74,21.4,510600,10.3609294081349,10.5176905150192,10.1600792399393,10.4833990228882,1042299.35120695,0.0,1.0
2008-02-25,21.59,21.65,20.73,21.29,572900,10.5764759301008,10.6058686376416,10.1551804553492,10.4295123923968,1169473.7530483,0.0,1.0
2008-02-26,22.38,22.6,21.56,21.61,549000,10.9634799127214,11.0712531737044,10.5617795763304,10.5862734992811,1120686.14142698,0.0,1.0
2008-02-27,21.73,22.2,21.72,22.16,523100,10.6450589143627,10.875301790099,10.6401601297725,10.8557066517385,1067815.8844817,0.0,1.0
2008-02-28,21.52,21.86,21.19,21.7,365200,10.5421844379699,10.7087431140344,10.3805245464954,10.6303625605923,745491.036155067,0.0,1.0
2008-02-29,20.83,21.5,20.75,21.41,466400,10.2041683012506,10.5323868687896,10.1649780245295,10.4882978074784,952072.889547435,0.0,1.0
2008-03-03,19.95,20.75,19.41,20.75,1028800,9.77307525731871,10.1649780245295,9.50854088945144,10.1649780245295,2100112.75464495,0.0,1.0
2008-03-04,20.16,20.27,19.57,19.71,694300,9.87594973371154,9.92983636420302,9.58692144289359,9.65550442715548,1417290.32421266,0.0,1.0
2008-03-05,19.99,20.5,19.68,20.05,537000,9.79267039567925,10.0425084097761,9.64080807338507,9.82206310322006,1096190.26948322,0.0,1.0
2008-03-06,18.98,19.85,18.98,19.85,493800,9.29789315207564,9.72408741141736,9.29789315207564,9.72408741141736,1008005.13048569,0.0,1.0
2008-03-07,19.28,19.53,18.77,18.77,581000,9.44485668977969,9.56732630453305,9.19501867568282,9.19501867568282,1186008.46661034,0.0,1.0
2008-03-10,19.32,19.58,19.16,19.17,815100,9.46445182814022,9.59182022748372,9.38607127469807,9.3909700592882,1663882.10177984,0.0,1.0
2008-03-11,19.79,19.92,19.38,19.71,825200,9.69469470387655,9.75837890354831,9.49384453568103,9.65550442715548,1684499.46066584,0.0,1.0
2008-03-12,20.11,20.38,19.75,19.94,637500,9.85145581076086,9.9837229946945,9.67509956551602,9.76817647272857,1301343.1970122,0.0,1.0
2008-03-13,20.38,20.43,19.61,19.9,701500,9.9837229946945,10.0082169176452,9.60651658125413,9.74858133436804,1431987.84737892,0.0,1.0
2008-03-14,19.91,20.7,19.59,20.61,708500,9.75348011895817,10.1404841015788,9.59671901207386,10.0963950402676,1446277.10601278,0.0,1.0
2008-03-17,19.54,19.94,19.19,19.52,433100,9.57222508912319,9.76817647272857,9.40076762846847,9.56242751994292,884096.844903507,0.0,1.0
2008-03-18,19.32,20.16,18.98,19.95,784900,9.46445182814022,9.87594973371154,9.29789315207564,9.77307525731871,1602234.15738805,0.0,1.0
2008-03-19,19.17,20.03,19.17,19.38,799000,9.3909700592882,9.81226553403979,9.3909700592882,9.49384453568103,1631016.80692196,0.0,1.0
2008-03-20,19.13,20.12,19.05,19.07,1529900,9.37137492092766,9.856354595351,9.33218464420659,9.34198221338686,3123019.54056309,0.0,1.0
2008-03-24,19.83,19.93,19.22,19.25,564700,9.71428984223709,9.76327768813844,9.41546398223888,9.43016033600928,1152734.90722007,0.0,1.0
2008-03-25,19.98,20.15,19.61,19.89,371100,9.78777161108911,9.8710509491214,9.60651658125413,9.7436825497779,757534.839860752,0.0,1.0
2008-03-26,19.66,19.93,19.37,19.85,454100,9.6310105042048,9.76327768813844,9.4889457510909,9.72408741141736,926964.620805086,0.0,1.0
2008-03-27,19.49,19.87,19.32,19.74,671300,9.54773116617251,9.73388498059763,9.46445182814022,9.67020078092588,1370339.90298713,0.0,1.0
2008-03-28,19.26,19.6,19.1,19.56,344800,9.43505912059942,9.601617796664,9.35667856715726,9.58202265830346,703848.053850679,0.0,1.0
2008-03-31,19.21,19.46,18.72,19.33,559600,9.41056519764874,9.53303481240211,9.17052475273214,9.46935061273036,1142324.16164397,0.0,1.0
2008-04-01,19.67,19.74,19.13,19.36,518100,9.63590928879494,9.67020078092588,9.37137492092766,9.48404696650076,1057609.2711718,0.0,1.0
2008-04-02,19.82,20.04,19.43,19.87,405400,9.70939105764696,9.81716431862992,9.51833845863171,9.73388498059763,827552.207166663,0.0,1.0
2008-04-03,19.37,19.91,19.16,19.81,621000,9.4889457510909,9.75348011895817,9.38607127469807,9.70449227305682,1267661.37308953,0.0,1.0
2008-04-04,19.58,19.73,19.2,19.5,432300,9.59182022748372,9.66530199633575,9.40566641305861,9.55262995076265,882463.786773924,0.0,1.0
2008-04-07,20.14,20.51,19.59,19.9,480000,9.86615216453127,10.0474071943663,9.59671901207386,9.74858133436804,979834.877750365,0.0,1.0
2008-04-08,19.8,20.09,19.38,20.04,555800,9.69959348846669,9.84165824158059,9.49384453568103,9.81716431862992,1134567.13552844,0.0,1.0
2008-04-09,19.45,19.9,19.3,19.85,414500,9.52813602781197,9.74858133436804,9.45465425895996,9.72408741141736,846128.243390681,0.0,1.0
2008-04-10,19.77,20.04,19.43,19.43,437300,9.68489713469628,9.81716431862992,9.51833845863171,9.51833845863171,892670.400083823,0.0,1.0
2008-04-11,19.48,19.78,19.32,19.6,456600,9.54283238158238,9.68979591928642,9.46445182814022,9.601617796664,932067.927460035,0.0,1.0
2008-04-14,19.67,19.78,19.2,19.44,371200,9.63590928879494,9.68979591928642,9.40566641305861,9.52323724322184,757738.972126949,0.0,1.0
2008-04-15,19.88,19.97,19.72,19.79,323100,9.73878376518777,9.78287282649898,9.66040321174561,9.69469470387655,659551.352085715,0.0,1.0
2008-04-16,20.54,20.58,19.83,20.01,503600,10.0621035481367,10.0816986864972,9.71428984223709,9.80246796485952,1028010.09257309,0.0,1.0
2008-04-17,20.44,20.63,20.09,20.5,341200,10.0131157022353,10.1061926094479,9.84165824158059,10.0425084097761,696499.292267552,0.0,1.0
2008-04-18,21.03,21.12,20.67,20.67,448900,10.3021439930533,10.3462330543645,10.1257877478084,10.1257877478084,916349.742962786,0.0,1.0
2008-04-21,20.93,21.01,20.58,20.81,243800,10.2531561471519,10.292346423873,10.0816986864972,10.1943707320703,497674.464990707,0.0,1.0
2008-04-22,20.27,20.95,20.12,20.85,485900,9.92983636420302,10.2629537163322,9.856354595351,10.2139658704308,991878.681456047,0.0,1.0
2008-04-23,20.86,20.98,20.07,20.32,475900,10.218864655021,10.2776500701026,9.83186067240033,9.95433028715369,971465.454836245,0.0,1.0
2008-04-24,21.3,21.51,20.31,21.0,596000,10.4344111769869,10.5372856533797,9.94943150256356,10.2874476392829,1216628.30654004,0.0,1.0
2008-04-25,21.1,21.53,20.66,21.44,687300,10.3364354851842,10.54708322256,10.1208889632183,10.5029941612488,1403001.0655788,0.0,1.0
2008-04-28,21.32,21.43,20.45,20.99,510700,10.4442087461672,10.4980953766586,10.0180144868254,10.2825488546927,1042503.48347315,0.0,1.0
2008-04-29,21.29,21.54,21.15,21.33,387900,10.4295123923968,10.5519820071501,10.3609294081349,10.4491075307573,791829.060582011,0.0,1.0
2008-04-30,21.26,21.8,20.9,21.2,504000,10.4148160386264,10.6793504064936,10.2384597933815,10.3854233310855,1028826.62163788,0.0,1.0
2008-05-01,23.42,23.58,21.21,21.35,571100,11.4729535100954,11.5513340635376,10.3903221156757,10.4589050999376,1165799.37225674,0.0,1.0
2008-05-02,22.29,23.5,22.12,23.5,582100,10.9193908514102,11.5121437868165,10.8361115133779,11.5121437868165,1188253.92153852,0.0,1.0
2008-05-05,22.07,22.31,21.7,22.31,427500,10.8116175904273,10.9291884205905,10.6303625605923,10.9291884205905,872665.437996416,0.0,1.0
2008-05-06,22.14,22.22,21.52,22.0,332800,10.8459090825582,10.8850993592793,10.5421844379699,10.7773260982963,679352.181906921,0.0,1.0
2008-05-07,22.38,22.47,22.04,22.23,626600,10.9634799127214,11.0075689740327,10.7969212366569,10.8899981438694,1279092.77999663,0.0,1.0
2008-05-08,22.26,22.62,22.01,22.4,439200,10.9046944976398,11.0810507428847,10.7822248828865,10.9732774819017,896548.913141586,0.0,1.0
2008-05-09,22.65,22.68,21.82,22.03,418200,11.0957470966551,11.1104434504255,10.6891479756739,10.7920224520667,853681.137240004,0.0,1.0
2008-05-12,23.45,23.45,22.65,22.78,407200,11.4876498638659,11.4876498638659,11.0957470966551,11.1594312963268,831226.587958223,0.0,1.0
2008-05-13,24.3,24.39,23.32,23.46,639600,11.9040465540273,11.9481356153385,11.4239656641941,11.492548648456,1305629.97460236,0.0,1.0
2008-05-14,23.6,24.51,23.47,24.48,824900,11.5611316327179,12.0069210304201,11.4974474330461,11.9922246766497,1683887.06386724,0.0,1.0
2008-05-15,22.93,23.46,22.77,23.34,539900,11.3553826799322,11.6178490044139,11.2761475631076,11.5584226667954,1090223.67179914,0.25,1.0
2008-05-16,22.57,22.95,22.03,22.95,642000,11.1771036670768,11.3652870695353,10.9096851477936,11.3652870695353,1296394.8829321,0.0,1.0
2008-05-19,22.92,23.2,22.16,22.56,495100,11.3504304851307,11.4890919395738,10.9740636802136,11.1721514722752,999758.732927858,0.0,1.0
2008-05-20,22.81,23.0,22.6,22.8,365000,11.2959563423137,11.390048043543,11.1919602514814,11.2910041475122,737046.935000343,0.0,1.0
2008-05-21,21.81,22.8,21.75,22.77,728000,10.8007368621597,11.2910041475122,10.7710236933504,11.2761475631076,1470055.25665821,0.0,1.0
2008-05-22,21.82,22.13,21.58,21.84,512700,10.8056890569612,10.959207095809,10.6868363817243,10.8155934465643,1035298.53034158,0.0,1.0
2008-05-23,21.46,21.86,21.35,21.83,340300,10.6274100441058,10.8254978361674,10.5729359012888,10.8106412517628,687170.060220864,0.0,1.0
2008-05-27,21.74,22.09,21.41,21.5,366000,10.7660714985489,10.9393983166028,10.6026490700981,10.6472188233119,739066.241671575,0.0,1.0
2008-05-28,22.2,22.21,21.52,21.9,440600,10.9938724594198,10.9988246542213,10.657123212915,10.8453066153735,889706.519345614,0.0,1.0
2008-05-29,22.63,23.01,22.2,22.25,415100,11.206816835886,11.3950002383445,10.9938724594198,11.0186334334275,838214.199229155,0.0,1.0
2008-05-30,22.53,22.88,22.26,22.6,427300,11.1572948878706,11.3306217059245,11.023585628229,11.1919602514814,862849.740618207,0.0,1.0
2008-06-02,22.15,22.77,21.79,22.58,378800,10.9691114854121,11.2761475631076,10.7908324725566,11.1820558618783,764913.367063365,0.0,1.0
2008-06-03,21.86,22.3,21.41,22.3,439200,10.8254978361674,11.0433944074352,10.6026490700981,11.0433944074352,886879.490005889,0.0,1.0
2008-06-04,22.2,22.31,21.64,21.83,285900,10.9938724594198,11.0483466022367,10.7165495505335,10.8106412517628,577319.777305745,0.0,1.0
2008-06-05,22.38,22.38,21.97,22.24,323100,11.0830119658475,11.0830119658475,10.8799719789843,11.0136812386259,652437.985475644,0.0,1.0
2008-06-06,21.43,22.25,21.33,22.2,361500,10.6125534597011,11.0186334334275,10.5630315116857,10.9938724594198,729979.361651026,0.0,1.0
2008-06-09,21.06,21.74,20.62,21.56,490000,10.4293222520442,10.7660714985489,10.2114256807764,10.6769319921212,989460.268904563,0.0,1.0
2008-06-10,21.13,21.36,20.77,20.88,470900,10.4639876156549,10.5778880960904,10.2857086027995,10.3401827456164,950891.511484005,0.0,1.0
2008-06-11,20.56,21.16,20.45,21.07,396400,10.1817125119671,10.4788442000596,10.1272383691502,10.4342744468457,800453.164477085,0.0,1.0
2008-06-12,20.56,20.86,20.44,20.64,288200,10.1817125119671,10.3302783560133,10.1222861743486,10.2213300703795,581964.182649586,0.0,1.0
2008-06-13,20.67,21.0,20.32,20.79,475100,10.2361866547841,10.3996090832349,10.0628598367302,10.2956129924026,959372.599503182,0.0,1.0
2008-06-16,20.94,21.06,20.32,20.63,573000,10.3698959144257,10.4293222520442,10.0628598367302,10.2163778755779,1157062.72261697,0.0,1.0
2008-06-17,20.49,21.13,20.34,20.78,548200,10.1470471483563,10.4639876156549,10.0727642263332,10.290660797601,1106983.91717038,0.0,1.0
2008-06-18,19.64,20.46,19.44,20.34,593200,9.72611059022541,10.1321905639517,9.6270666941946,10.0727642263332,1197852.7173759,0.0,1.0
2008-06-19,19.62,19.94,19.52,19.64,626100,9.71620620062233,9.87467643427162,9.66668425260693,9.72611059022541,1264287.90685949,0.0,1.0
2008-06-20,19.46,19.63,18.76,18.92,883700,9.63697108379768,9.72115839542387,9.29031744768985,9.3695525645145,1784461.30536932,0.0,1.0
2008-06-23,19.14,19.63,19.02,19.51,491600,9.47850085014839,9.72115839542387,9.4190745125299,9.66173205780539,992691.159578542,0.0,1.0
2008-06-24,18.44,19.01,18.44,18.98,404900,9.13184721404056,9.41412231772836,9.13184721404056,9.39926573332374,817617.27118257,0.0,1.0
2008-06-25,18.92,19.38,18.55,18.56,516100,9.3695525645145,9.59735352538536,9.1863213568575,9.19127355165904,1042164.17302377,0.0,1.0
2008-06-26,18.21,18.84,18.2,18.77,299700,9.01794673360513,9.32993500610218,9.01299453880359,9.29526964249139,605186.209368773,0.0,1.0
2008-06-27,17.98,18.25,17.66,18.25,878700,8.9040462531697,9.03775551281129,8.7455760195204,9.03775551281129,1774364.77201315,0.0,1.0
2008-06-30,17.82,18.33,17.77,17.98,507800,8.82481113634505,9.07737307122361,8.80005016233735,8.9040462531697,1025403.92765253,0.0,1.0
2008-07-01,17.67,17.92,17.34,17.65,514400,8.75052821432195,8.87433308436046,8.58710578587111,8.74062382471886,1038731.35168267,0.0,1.0
2008-07-02,16.6,17.8,16.52,17.72,917100,8.22064337055712,8.81490674674197,8.1810258121448,8.77528918832965,1851906.14818853,0.0,1.0
2008-07-03,16.47,16.92,16.42,16.6,233900,8.15626483813709,8.37911360420641,8.13150386412939,8.22064337055712,472315.830401589,0.0,1.0
2008-07-07,16.85,17.02,16.49,16.63,683000,8.34444824059563,8.42863555222182,8.16616922774017,8.23549995496174,1379186.45645269,0.0,1.0
2008-07-08,17.97,18.02,16.8,16.81,616100,8.89909405836816,8.92385503237586,8.31968726658793,8.32463946138947,1244094.84014715,0.0,1.0
2008-07-09,16.94,18.01,16.91,17.95,504500,8.38901799380949,8.91890283757432,8.37416140940487,8.88918966876508,1018740.21563746,0.0,1.0
2008-07-10,17.16,17.56,16.91,16.92,438600,8.49796627944338,8.696054071505,8.37416140940487,8.37911360420641,885667.90600315,0.0,1.0
2008-07-11,17.4,17.51,16.69,16.98,572700,8.61681895468035,8.6712930974973,8.26521312377098,8.40882677301566,1156456.9306156,0.0,1.0
2008-07-14,17.22,17.65,16.8,17.65,519400,8.52767944825263,8.74062382471886,8.31968726658793,8.74062382471886,1048827.88503884,0.0,1.0
2008-07-15,17.18,17.54,16.51,17.03,454200,8.50787066904646,8.68614968190192,8.17607361734326,8.43358774702336,917169.090074398,0.0,1.0
2008-07-16,17.4,17.56,16.92,17.24,437700,8.61681895468035,8.696054071505,8.37911360420641,8.53758383785571,883850.52999904,0.0,1.0
2008-07-17,18.12,18.13,17.11,17.39,551500,8.97337698039127,8.9783291751928,8.47320530543568,8.61186675987881,1113647.62918545,0.0,1.0
2008-07-18,18.09,18.55,17.83,18.16,285300,8.95852039598664,9.1863213568575,8.82976333114659,8.99318575959743,576108.193303007,0.0,1.0
2008-07-21,18.25,18.35,18.0,18.17,306000,9.03775551281129,9.0872774608267,8.91395064277278,8.99813795439897,617907.841397547,0.0,1.0
2008-07-22,18.8,19.13,18.1,18.1,555500,9.31012622689602,9.47354865534685,8.96347259078818,8.96347259078818,1121724.85587038,0.0,1.0
2008-07-23,19.31,19.54,18.59,18.73,592500,9.56268816177458,9.67658864221001,9.20613013606367,9.27546086328523,1196439.20270603,0.0,1.0
2008-07-24,18.72,19.52,18.67,19.45,385400,9.27050866848369,9.66668425260693,9.24574769447599,9.63201888899614,778240.791093511,0.0,1.0
2008-07-25,18.74,19.19,18.56,18.88,353300,9.28041305808677,9.50326182415609,9.19127355165904,9.34974378530834,713421.046946906,0.0,1.0
2008-07-28,18.21,18.69,17.9,18.62,2820800,9.01794673360513,9.25565208407907,8.86442869475738,9.22098672046829,5696060.25821634,0.0,1.0
2008-07-29,19.08,19.36,18.2,18.23,528600,9.44878768133915,9.58744913578228,9.01299453880359,9.02785112320821,1067405.50641419,0.0,1.0
2008-07-30,19.35,19.59,18.81,19.24,376300,9.58249694098074,9.70134961621771,9.31507842169755,9.52802279816379,759865.100385283,0.0,1.0
2008-07-31,14.3,16.67,14.0,16.1,4008900,7.08163856620282,8.2553087341679,6.93307272215661,7.9730336304801,8095198.51430923,0.0,1.0
2008-08-01,14.45,14.59,14.24,14.46,2413700,7.15592148822593,7.22525221544749,7.05192539739358,7.16087368302747,4874000.51235705,0.0,1.0
2008-08-04,15.13,15.6,14.39,14.5,1171200,7.49267073473068,7.72542389040308,7.12620831941668,7.18068246223363,2365011.97334904,0.0,1.0
2008-08-05,16.1,16.34,15.35,15.35,880300,7.9730336304801,8.09188630571707,7.60161902036456,7.60161902036456,1777595.66268712,0.0,1.0
2008-08-06,16.89,17.0,15.76,16.17,612100,8.36425701980179,8.41873116261874,7.80465900722772,8.00769899409088,1236017.61346222,0.0,1.0
2008-08-07,16.6,17.02,16.55,16.88,618200,8.22064337055712,8.42863555222182,8.19588239654942,8.35930482500025,1248335.38415674,0.0,1.0
2008-08-08,17.57,17.64,16.67,16.72,512700,8.70100626630654,8.73567162991732,8.2553087341679,8.2800697081756,1035298.53034158,0.0,1.0
2008-08-11,17.52,17.71,16.91,17.47,639400,8.67624529229884,8.77033699352811,8.37416140940487,8.65148431829114,1291144.6855869,0.0,1.0
2008-08-12,17.56,18.2,17.35,17.35,429400,8.696054071505,9.01299453880359,8.59205798067265,8.59205798067265,867090.284627799,0.0,1.0
2008-08-13,17.7,18.2,17.37,17.63,432400,8.76538479872657,9.01299453880359,8.60196237027573,8.73071943511578,873148.2046415,0.0,1.0
2008-08-14,17.65,17.79,17.37,17.43,381700,8.86442869475737,8.93474144361097,8.72380319705018,8.75393723227315,760004.421264556,0.25,1.0
2008-08-15,17.59,18.2,17.48,17.96,380100,8.8342946595344,9.14065735096794,8.77904892829229,9.02012121007606,756818.654762006,0.0,1.0
2008-08-18,17.17,17.84,17.05,17.62,358600,8.6233564129736,8.95985313963012,8.56308834252766,8.84936167714589,714009.917383992,0.0,1.0
2008-08-19,16.65,17.29,16.48,17.05,308100,8.36219477437452,8.68362448341955,8.27681500790944,8.56308834252766,613459.162147261,0.0,1.0
2008-08-20,16.45,17.08,16.08,16.56,345200,8.26174799029795,8.57815536013915,8.07592143975629,8.31699372154006,687329.122925137,0.0,1.0
2008-08-21,16.18,16.46,15.81,16.3,275700,8.12614483179458,8.26677032950178,7.94031828125292,8.18641290224052,548947.390470626,0.0,1.0
2008-08-22,16.56,16.71,16.25,16.31,324000,8.31699372154006,8.39232880959749,8.16130120622138,8.19143524144435,645117.716766351,0.0,1.0
2008-08-25,16.07,16.44,15.82,16.42,333800,8.07089910055246,8.25672565109412,7.94534062045675,8.24668097268646,664630.536594469,0.0,1.0
2008-08-26,16.22,16.29,16.0,16.05,349700,8.14623418860989,8.18139056303669,8.03574272612567,8.06085442214481,696289.091213558,0.0,1.0
2008-08-27,16.36,16.67,16.18,16.24,275500,8.21654693746349,8.37223945278218,8.12614483179458,8.15627886701755,548549.169657808,0.0,1.0
2008-08-28,16.9,16.98,15.97,16.0,319500,8.48775325447023,8.52793196810086,8.02067570851418,8.03574272612567,636157.74847793,0.0,1.0
2008-08-29,16.51,17.08,16.47,16.88,233300,8.29188202552092,8.57815536013915,8.27179266870561,8.47770857606258,464524.578153054,0.0,1.0
2008-09-02,16.82,17.55,16.63,16.7,318400,8.44757454083961,8.81420530271909,8.35215009596686,8.38730647039366,633967.534007426,0.0,1.0
2008-09-03,17.35,17.72,16.61,16.84,662100,8.71375851864252,8.89958506918417,8.34210541755921,8.45761921924726,1318310.00083642,0.0,1.0
2008-09-04,15.91,16.64,15.82,15.98,1452000,7.99054167329121,8.35717243517069,7.94534062045675,8.02569804771801,2891083.10106402,0.0,1.0
2008-09-05,15.65,15.86,15.01,15.83,723100,7.85996085399167,7.96542997727207,7.53853114494664,7.95036295966058,1439767.34874614,0.0,1.0
2008-09-08,16.39,16.6,15.31,16.19,630700,8.23161395507498,8.33708307835538,7.6892013210615,8.13116717099841,1255789.33322388,0.0,1.0
2008-09-09,15.17,16.55,15.14,16.27,764300,7.6188885722079,8.31197138233624,7.60382155459641,8.17134588462904,1521800.8361868,0.0,1.0
2008-09-10,15.89,15.9,15.25,15.41,558100,7.98049699488355,7.98551933408738,7.65906728583852,7.73942471309978,1111235.17817068,0.0,1.0
2008-09-11,16.0,16.0,15.3,15.78,511600,8.03574272612567,8.03574272612567,7.68417898185767,7.92525126364144,1018648.83919032,0.0,1.0
2008-09-12,15.93,16.02,15.48,15.8,476300,8.00058635169887,8.04578740453332,7.77458108752658,7.93529594204909,948362.865727817,0.0,1.0
2008-09-15,14.87,15.87,14.61,15.19,548000,7.46821839609304,7.97045231647589,7.3376375767935,7.62893325061555,1091125.02712333,0.0,1.0
2008-09-16,14.43,14.88,13.84,14.36,819600,7.24723547112458,7.47324073529687,6.9509174580987,7.21207909669778,1631908.89093118,0.0,1.0
2008-09-17,13.55,14.66,13.52,14.39,822100,6.80526962118767,7.36274927281264,6.79020260357619,7.22714611430927,1636886.65109141,0.0,1.0
2008-09-18,13.83,14.19,12.01,13.95,1334300,6.94589511889487,7.1266993302327,6.03182938379808,7.00616318934081,2656730.15272019,0.0,1.0
2008-09-19,14.87,16.3,14.58,15.15,1410700,7.46821839609304,8.18641290224052,7.32257055918201,7.60884389380024,2808850.50321695,0.0,1.0
2008-09-22,14.4,14.99,14.39,14.61,458700,7.2321684535131,7.52848646653898,7.22714611430927,7.3376375767935,913319.434199769,0.0,1.0
2008-09-23,14.09,14.88,14.0,14.45,492400,7.07647593819441,7.47324073529687,7.03127488535996,7.25728014953224,980419.641159726,0.0,1.0
2008-09-24,14.3,14.68,13.8,14.15,958200,7.18194506147481,7.3727939512203,6.93082810128339,7.10660997341739,1907875.91421456,0.0,1.0
2008-09-25,14.19,14.62,14.18,14.48,409500,7.1266993302327,7.34265991599733,7.12167699102887,7.27234716714373,815357.11424636,0.0,1.0
2008-09-26,14.15,14.29,13.85,13.92,600000,7.10660997341739,7.17692272227098,6.95593979730253,6.99109617172933,1194662.4384562,0.0,1.0
2008-09-29,13.65,14.05,13.53,13.89,855000,6.85549301322596,7.0563865813791,6.79522494278002,6.97602915411784,1702393.97480009,0.0,1.0
2008-09-30,14.39,14.44,13.73,13.98,774500,7.22714611430927,7.25225781032841,6.89567172685659,7.0212302069523,1542110.09764055,0.0,1.0
2008-10-01,14.61,14.62,14.05,14.23,392600,7.3376375767935,7.34265991599733,7.0563865813791,7.14678868704801,781707.455563177,0.0,1.0
2008-10-02,13.75,14.79,13.65,14.61,478500,6.90571640526424,7.42803968246241,6.85549301322596,7.3376375767935,952743.294668824,0.0,1.0
2008-10-03,13.0,14.21,12.91,13.98,608800,6.5290409649771,7.13674400864036,6.48383991214265,7.0212302069523,1212184.15422023,0.0,1.0
2008-10-06,12.2,12.91,11.37,12.91,698600,6.12725382867082,6.48383991214265,5.71039967475305,6.48383991214265,1390985.29917584,0.0,1.0
2008-10-07,11.05,12.48,10.85,12.25,613400,5.54968482023054,6.26787932637802,5.44923803615397,6.15236552468996,1221343.23291506,0.0,1.0
2008-10-08,10.17,10.85,9.85,10.8,950700,5.10771897029363,5.44923803615397,4.94700411577111,5.42412634013482,1892942.63373386,0.0,1.0
2008-10-09,9.05,10.77,8.87,10.72,799700,4.54521697946483,5.40905932252334,4.45481487379592,5.3839476265042,1592285.92005571,0.0,1.0
2008-10-10,8.9,8.93,7.55,8.01,1248100,4.4698818914074,4.48494890901889,3.79186609889055,4.02289370226666,2485096.98239532,0.0,1.0
2008-10-13,10.38,10.39,9.46,9.74,657800,5.21318809357403,5.21821043277785,4.7511328868218,4.891758384529,1309748.25336082,0.0,1.0
2008-10-14,9.77,10.73,9.32,10.48,500800,4.90682540214048,5.38896996570803,4.6808201379682,5.26341148561231,997144.915298113,0.0,1.0
2008-10-15,8.54,9.85,8.54,9.85,431700,4.28907768006957,4.94700411577111,4.28907768006957,4.94700411577111,859559.62446924,0.0,1.0
2008-10-16,9.36,9.37,7.78,8.62,750600,4.70090949478351,4.70593183398734,3.90737990057861,4.3292563937002,1494522.71050871,0.0,1.0
2008-10-17,10.11,10.81,8.76,9.19,923600,5.07758493507065,5.42914867933865,4.3995691425538,4.61552972831843,1838983.71359692,0.0,1.0
2008-10-20,10.16,10.6,9.75,10.1,497000,5.1026966310898,5.32367955605825,4.89678072373283,5.07256259586683,989578.719854556,0.0,1.0
2008-10-21,9.82,10.14,9.75,9.98,510100,4.93193709815963,5.09265195268214,4.89678072373283,5.01229452542088,1015662.18309418,0.0,1.0
2008-10-22,9.02,9.78,8.83,9.78,515900,4.53014996185334,4.91184774134431,4.4347255169806,4.91184774134431,1027210.58666593,0.0,1.0
2008-10-23,9.55,9.63,8.43,8.65,751700,4.79633393965626,4.83651265328688,4.23383194882746,4.34432341131169,1496712.92497921,0.0,1.0
2008-10-24,9.54,10.13,8.71,8.73,674200,4.79131160045243,5.08762961347831,4.37445744653466,4.38450212494232,1342402.36001196,0.0,1.0
2008-10-27,9.09,9.67,8.93,9.35,589600,4.56530633628014,4.8566020101022,4.48494890901889,4.69588715557969,1173954.95618963,0.0,1.0
2008-10-28,10.93,10.94,9.15,9.24,879100,5.48941674978459,5.49443908898842,4.59544037150312,4.64064142433757,1750379.58274475,0.0,1.0
2008-10-29,10.4,11.24,10.28,10.92,541000,5.22323277198168,5.64510926510328,5.16296470153574,5.48439441058077,1077187.29867468,0.0,1.0
2008-10-30,11.43,11.46,10.77,10.9,494400,5.74053370997602,5.75560072758751,5.40905932252334,5.47434973217311,984401.849287913,0.0,1.0
2008-10-31,12.16,12.43,11.19,11.4,679900,6.10716447185551,6.24276763035888,5.61999756908414,5.72546669236454,1353751.65317729,0.0,1.0
2008-11-03,12.56,12.82,11.85,12.09,357200,6.30805804000865,6.43863885930819,5.95147195653682,6.07200809742871,711222.371694261,0.0,1.0
2008-11-04,12.16,13.07,11.95,13.07,549800,6.10716447185551,6.5641973394039,6.00169534857511,6.5641973394039,1094709.0144387,0.0,1.0
2008-11-05,11.81,12.36,11.55,11.99,469500,5.93138259972151,6.20761125593208,5.80080178042197,6.02178470539042,934823.35809198,0.0,1.0
2008-11-06,11.53,11.93,11.37,11.73,743800,5.79075710201431,5.99165067016745,5.71039967475305,5.89120388609088,1480983.20287287,0.0,1.0
2008-11-07,11.54,11.71,10.93,11.65,415100,5.79577944121814,5.88115920768322,5.48941674978459,5.85102517246025,826507.297005284,0.0,1.0
2008-11-10,11.34,12.21,11.18,11.92,674900,5.69533265714157,6.13227616787465,5.61497522988031,5.98662833096362,1343796.13285682,0.0,1.0
2008-11-11,11.91,12.41,11.02,11.31,623800,5.98160599175979,6.23272295195122,5.53461780261905,5.68026563953008,1242050.71518163,0.0,1.0
2008-11-12,10.86,11.76,10.85,11.62,525600,5.4542603753578,5.90627090370236,5.44923803615397,5.83595815484876,1046524.29608763,0.0,1.0
2008-11-13,12.13,12.13,10.21,10.9,802600,6.21765593433973,6.21765593433973,5.23349275264705,5.58717639606786,1565789.11776562,0.25,1.0
2008-11-14,10.89,11.93,10.38,11.76,613300,5.58205054616321,6.11513893624675,5.32063220102609,6.02799948786771,1196484.50775686,0.0,1.0
2008-11-17,10.94,11.5,10.51,10.78,558000,5.60767979568645,5.89472739034682,5.38726824978653,5.52566619721206,1088599.95977226,0.0,1.0
2008-11-18,10.53,11.37,9.92,10.99,551100,5.39751994959583,5.82809134158638,5.08484310541221,5.6333090452097,1075138.777474,0.0,1.0
2008-11-19,9.71,10.9,9.71,10.49,468800,4.97720025741458,5.58717639606786,4.97720025741458,5.37701654997723,914580.03788752,0.0,1.0
2008-11-20,8.32,9.55,8.22,9.5,910200,4.26470712066831,4.89518665894019,4.21344862162181,4.86955740941694,1775705.52577905,0.0,1.0
2008-11-21,8.28,8.61,7.52,8.35,875300,4.24420372104971,4.41335676790314,3.85463912829636,4.28008467038226,1707619.25589366,0.0,1.0
2008-11-24,9.03,9.17,8.28,8.4,600300,4.62864246389842,4.70040436256351,4.24420372104971,4.3057139199055,1171122.85994855,0.0,1.0
2008-11-25,9.2,9.28,8.68,9.28,478900,4.71578191227746,4.75678871151465,4.44923771723569,4.75678871151465,934284.087338595,0.0,1.0
2008-11-26,10.35,10.38,8.69,8.94,452700,5.30525465131214,5.32063220102609,4.45436356714034,4.58250981475657,883170.612524915,0.0,1.0
2008-11-28,10.52,10.55,9.97,10.17,194100,5.39239409969118,5.40777164940513,5.11047235493546,5.21298935302845,378668.910737986,0.0,1.0
2008-12-01,8.75,10.24,8.69,9.81,636300,4.48511866656823,5.248870302361,4.45436356714034,5.02845875646107,1241355.11541773,0.0,1.0
2008-12-02,9.85,9.86,9.0,9.03,545900,5.04896215607967,5.05408800598432,4.61326491418447,4.62864246389842,1064994.11835068,0.0,1.0
2008-12-03,10.12,10.21,9.29,9.5,540900,5.1873601035052,5.23349275264705,4.7619145614193,4.86955740941694,1055239.6384244,0.0,1.0
2008-12-04,9.91,10.5,9.54,9.93,410500,5.07971725550756,5.38214239988188,4.89006080903554,5.08996895531686,800842.801947158,0.0,1.0
2008-12-05,10.5,10.5,9.18,9.75,377000,5.38214239988188,5.38214239988188,4.70553021246816,4.99770365703317,735487.786441116,0.0,1.0
2008-12-08,11.3,11.34,10.75,10.9,378000,5.79221039225383,5.81271379187243,5.51028864749812,5.58717639606786,737438.682426371,0.0,1.0
2008-12-09,10.57,11.81,10.39,11.24,398400,5.41802334921443,6.05362873739095,5.32575805093074,5.76145529282594,777236.960525571,0.0,1.0
2008-12-10,10.84,11.08,10.5,10.72,427800,5.55642129663996,5.67944169435155,5.38214239988188,5.49491109778417,834593.302492067,0.0,1.0
2008-12-11,10.42,11.27,10.2,10.97,332300,5.34113560064468,5.77683284253988,5.2283669027424,5.6230573454004,648282.73590022,0.0,1.0
2008-12-12,11.57,11.71,9.93,10.14,636800,5.93060833967937,6.00237023834446,5.08996895531686,5.1976118033145,1242330.56341035,0.0,1.0
2008-12-15,11.06,11.99,10.77,11.69,517200,5.66918999454225,6.14589403567464,5.52054034730741,5.99211853853516,1009003.40357386,0.0,1.0
2008-12-16,13.35,13.36,11.37,11.37,795700,6.84300962270696,6.84813547261161,5.82809134158638,5.82809134158638,1552327.93546736,0.0,1.0
2008-12-17,13.7,13.98,12.91,13.1,745000,7.02241436936969,7.16593816669987,6.61747222690239,6.71486337509073,1453417.50901494,0.0,1.0
2008-12-18,13.92,14.05,13.49,13.85,605400,7.13518306727198,7.20181911603242,6.91477152137205,7.09930211793943,1181072.42947335,0.0,1.0
2008-12-19,15.58,15.7,13.98,14.09,2109800,7.98607415144378,8.04758435029957,7.16593816669987,7.22232251565102,4116000.34969089,0.0,1.0
2008-12-22,15.0,15.53,14.09,15.53,759700,7.68877485697411,7.96044490192053,7.22232251565102,7.96044490192053,1482095.67999819,0.0,1.0
2008-12-23,14.24,15.69,14.12,15.0,498800,7.29921026422076,8.04245850039492,7.23770006536497,7.68877485697411,973106.917445169,0.0,1.0
2008-12-24,14.54,14.95,13.92,14.12,234300,7.45298576136024,7.66314560745087,7.13518306727198,7.23770006536497,457094.929345235,0.0,1.0
2008-12-26,14.7,15.07,14.4,14.68,328900,7.53499935983463,7.72465580630666,7.38122386269515,7.52474766002533,641649.689550353,0.0,1.0
2008-12-29,13.8,14.8,13.52,14.66,881300,7.07367286841619,7.58625785888113,6.930149071086,7.51449596021603,1719324.63180519,0.0,1.0
2008-12-30,14.7,14.91,13.98,14.1,658300,7.53499935983463,7.64264220783227,7.16593816669987,7.22744836555567,1284274.82709333,0.0,1.0
2008-12-31,14.96,15.46,14.7,14.7,738200,7.66827145735552,7.92456395258799,7.53499935983463,7.53499935983463,1440151.4163152,0.0,1.0
2009-01-02,14.96,15.47,14.24,14.96,1081600,7.66827145735552,7.92968980249264,7.29921026422076,7.66827145735552,2110089.09765175,0.0,1.0
2009-01-05,14.4,15.24,13.28,14.98,727400,7.38122386269515,7.8117952546857,6.80712867337442,7.67852315716482,1419081.73967445,0.0,1.0
2009-01-06,15.2,15.44,14.36,14.48,443700,7.7912918550671,7.91431225277869,7.36072046307655,7.42223066193235,865612.548657621,0.0,1.0
2009-01-07,14.67,15.05,14.36,14.79,366700,7.51962181012068,7.71440410649736,7.36072046307655,7.58113200897648,715393.55779299,0.0,1.0
2009-01-08,14.83,15.05,14.27,14.45,503100,7.60163540859508,7.71440410649736,7.31458781393471,7.4068531122184,981495.770181764,0.0,1.0
2009-01-09,14.07,14.73,13.91,14.73,415000,7.21207081584172,7.55037690954858,7.13005721736733,7.55037690954858,809621.833880804,0.0,1.0
2009-01-12,13.7,14.43,13.55,14.09,428000,7.02241436936969,7.3966014124091,6.94552662079995,7.22232251565102,834983.481689119,0.0,1.0
2009-01-13,13.96,14.45,13.45,13.68,344100,7.15568646689058,7.4068531122184,6.89426812175346,7.01216266956039,671303.308526228,0.0,1.0
2009-01-14,13.39,14.07,13.2,13.43,582600,6.86351302232556,7.21207081584172,6.76612187413722,6.88401642194416,1136592.00100953,0.0,1.0
2009-01-15,13.12,13.52,12.31,13.37,665700,6.72511507490003,6.930149071086,6.30992123262342,6.85326132251626,1298711.45738422,0.0,1.0
2009-01-16,13.08,13.7,12.38,13.41,435700,6.70461167528143,7.02241436936969,6.34580218195597,6.87376472213486,850005.380775581,0.0,1.0
2009-01-20,11.45,13.02,11.34,13.02,555800,5.86909814082357,6.67385657585353,5.81271379187243,6.67385657585353,1084307.9886047,0.0,1.0
2009-01-21,12.28,12.32,11.21,11.74,770900,6.29454368290947,6.31504708252807,5.74607774311199,6.01774778805841,1503945.71503304,0.0,1.0
2009-01-22,11.42,12.18,10.95,11.88,613400,5.85372059110963,6.24328518386298,5.6128056455911,6.0895096867235,1196679.59735539,0.0,1.0
2009-01-23,11.63,12.14,10.97,11.16,335000,5.96136343910726,6.22278178424438,5.6230573454004,5.72044849358874,653550.155060409,0.0,1.0
2009-01-26,12.09,12.52,11.54,11.63,382700,6.19715253472114,6.41756408062106,5.91523078996542,5.96136343910726,746607.893557069,0.0,1.0
2009-01-27,11.82,12.22,11.42,11.95,566900,6.0587545872956,6.26378858348158,5.85372059110963,6.12539063605604,1105962.93404103,0.0,1.0
2009-01-28,12.7,12.86,12.06,12.06,580400,6.50982937890475,6.59184297737914,6.18177498500719,6.18177498500719,1132300.02984197,0.0,1.0
2009-01-29,12.15,12.93,12.09,12.59,369900,6.22790763414903,6.62772392671169,6.19715253472114,6.45344502995361,721636.424945806,0.0,1.0
2009-01-30,11.53,12.41,11.28,12.12,457200,5.91010494006077,6.36117973166992,5.78195869244453,6.21253008443508,891949.644458563,0.0,1.0
2009-02-02,11.61,11.73,11.13,11.3,607100,5.95111173929796,6.01262193815376,5.70507094387479,5.79221039225383,1184388.95264828,0.0,1.0
2009-02-03,11.02,11.73,10.83,11.66,741200,5.64868659492365,6.01262193815376,5.55129544673531,5.97674098882121,1446004.10427097,0.0,1.0
2009-02-04,10.94,11.07,10.71,11.04,580500,5.60767979568645,5.6743158444469,5.48978524787952,5.65893829473295,1132495.1194405,0.0,1.0
2009-02-05,10.88,11.25,10.58,10.86,462400,5.57692469625856,5.76658114273059,5.42314919911908,5.56667299644926,902094.303581888,0.0,1.0
2009-02-06,11.43,11.59,10.62,10.77,432200,5.85884644101428,5.94086003948867,5.44365259873767,5.52054034730741,843177.244827189,0.0,1.0
2009-02-09,11.16,11.5,10.86,11.36,391100,5.72044849358874,5.89472739034682,5.56667299644926,5.82296549168173,762995.419833211,0.0,1.0
2009-02-10,10.56,11.35,10.33,11.08,600200,5.41289749930978,5.81783964177708,5.29500295150284,5.67944169435155,1170927.77035002,0.0,1.0
2009-02-11,10.49,10.66,10.15,10.47,303600,5.50516279759347,5.5943789725783,5.3267304476238,5.49466677700702,578504.962903584,0.25,1.0
2009-02-12,10.61,10.7,10.07,10.3,395700,5.56813892111217,5.6153710137512,5.284746365278,5.40545060202218,754000.045523545,0.0,1.0
2009-02-13,10.42,10.93,10.35,10.59,346300,5.46842672554089,5.73607525049538,5.43169065348831,5.55764290052572,659869.132587323,0.0,1.0
2009-02-17,9.94,10.2,9.75,10.2,423500,5.21652223146607,5.35297049908993,5.11681003589479,5.35297049908993,806972.502601014,0.0,1.0
2009-02-18,9.73,10.02,9.37,10.0,528300,5.10631401530833,5.25850631381187,4.91738564475222,5.24801029322542,1006667.23287867,0.0,1.0
2009-02-19,9.37,10.03,9.31,10.03,349500,4.91738564475222,5.2637543241051,4.88589758299287,5.2637543241051,665966.681603434,0.0,1.0
2009-02-20,8.94,9.2,8.56,9.09,495300,4.69172120214353,4.82816946976739,4.49229681100096,4.77044135654191,943786.258650017,0.0,1.0
2009-02-23,8.26,9.16,8.12,9.02,377000,4.3348565022042,4.80717742859449,4.26138435809904,4.73370528448933,718367.493460643,0.0,1.0
2009-02-24,8.74,8.83,8.1,8.44,396200,4.58676099627902,4.63399308891805,4.25088833751259,4.42932068748225,754952.787557312,0.0,1.0
2009-02-25,8.23,8.84,8.0,8.84,357500,4.31911247132452,4.63924109921127,4.19840823458034,4.63924109921127,681210.554143713,0.0,1.0
2009-02-26,7.8,8.39,7.7,8.38,424200,4.09344802871583,4.40308063601613,4.04096792578357,4.3978326257229,808306.341448288,0.0,1.0
2009-02-27,7.72,8.11,7.52,7.56,406100,4.05146394637002,4.25613634780582,3.94650374050552,3.96749578167842,773817.079825909,0.0,1.0
2009-03-02,7.36,7.81,7.35,7.54,561700,3.86253557581391,4.09869603900905,3.85728756552068,3.95699976109197,1070310.40073433,0.0,1.0
2009-03-03,7.27,7.5,6.93,7.43,943900,3.81530348317488,3.93600771991907,3.63687113320522,3.89927164786649,1798586.41134616,0.0,1.0
2009-03-04,7.54,7.67,6.9,7.55,587500,3.95699976109197,4.0252238949039,3.62112710232554,3.96224777138519,1119471.88967673,0.0,1.0
2009-03-05,6.46,7.42,6.43,7.42,648700,3.39021464942362,3.89402363757326,3.37447061854395,3.89402363757326,1236087.51460987,0.0,1.0
2009-03-06,6.47,6.73,6.25,6.53,441500,3.39546265971685,3.53191092734071,3.28000643326589,3.4269507214762,841271.215816641,0.0,1.0
2009-03-09,6.23,6.56,6.2,6.39,444000,3.26951041267944,3.44269475235588,3.25376638179976,3.35347857737104,846034.925985478,0.0,1.0
2009-03-10,7.27,7.29,6.44,6.45,624300,3.81530348317488,3.82579950376133,3.37971862883717,3.3849666391304,1189593.70336201,0.0,1.0
2009-03-11,7.21,7.7,7.04,7.33,410400,3.78381542141553,4.04096792578357,3.6945992464307,3.84679154493423,782010.661316307,0.0,1.0
2009-03-12,7.76,7.84,6.98,7.24,402300,4.07245598754293,4.11444006988873,3.66311118467134,3.7995594522952,766576.240369275,0.0,1.0
2009-03-13,7.94,8.08,7.58,7.88,396800,4.16692017282098,4.24039231692614,3.97799180226487,4.13543211106163,756096.077997834,0.0,1.0
2009-03-16,7.79,8.25,7.74,8.19,322900,4.0882000184226,4.32960849191097,4.06195996695648,4.29812043015162,615280.805407007,0.0,1.0
2009-03-17,8.43,8.43,7.65,7.8,324500,4.42407267718903,4.42407267718903,4.01472787431745,4.09344802871583,618329.579915063,0.0,1.0
2009-03-18,8.88,9.16,8.26,8.41,377300,4.66023314038417,4.80717742859449,4.3348565022042,4.41357665660258,718939.138680904,0.0,1.0
2009-03-19,9.23,9.46,8.75,8.82,409400,4.84391350064706,4.96461773739125,4.59200900657224,4.62874507862482,780105.177248773,0.0,1.0
2009-03-20,8.89,9.68,8.89,9.2,694200,4.6654811506774,5.08007396384221,4.6654811506774,4.82816946976739,1322787.0396827,0.0,1.0
2009-03-23,10.48,10.48,9.22,9.42,469400,5.49991478730024,5.49991478730024,4.83866549035384,4.94362569621835,894434.221300865,0.0,1.0
2009-03-24,9.68,10.59,9.67,10.28,370400,5.08007396384221,5.55764290052572,5.07482595354898,5.39495458143573,705791.298614913,0.0,1.0
2009-03-25,9.92,10.5,9.31,9.86,479200,5.20602621087962,5.51041080788669,4.88589758299287,5.17453814912026,913107.965162706,0.0,1.0
2009-03-26,10.68,10.72,9.93,10.06,506600,5.60487499316475,5.62586703433765,5.21127422117284,5.27949835498477,965318.228613161,0.0,1.0
2009-03-27,10.05,10.49,10.05,10.46,318500,5.27425034469155,5.50516279759347,5.27425034469155,5.48941876671379,606896.675509853,0.0,1.0
2009-03-30,9.2,9.72,9.01,9.72,399100,4.82816946976739,5.10106600501511,4.7284572741961,5.10106600501511,760478.691353163,0.0,1.0
2009-03-31,9.63,9.98,9.11,9.49,391200,5.05383391237608,5.23751427263897,4.78093737712836,4.98036176827092,745425.367219638,0.0,1.0
2009-04-01,9.46,9.74,9.15,9.39,429700,4.96461773739125,5.11156202560156,4.80192941830126,4.92788166533867,818786.50381973,0.0,1.0
2009-04-02,10.72,10.98,9.81,9.81,432200,5.62586703433765,5.76231530196151,5.14829809765414,5.14829809765414,823550.213988568,0.0,1.0
2009-04-03,11.23,11.24,10.67,10.72,404900,5.89351555929215,5.89876356958537,5.59962698287152,5.62586703433765,771530.498944865,0.0,1.0
2009-04-06,10.54,11.21,10.36,11.1,467300,5.53140284905959,5.8830195387057,5.43693866378154,5.82529142548022,890432.704759042,0.0,1.0
2009-04-07,9.71,10.49,9.7,10.15,463100,5.09581799472188,5.50516279759347,5.09056998442866,5.3267304476238,882429.671675395,0.0,1.0
2009-04-08,10.32,10.39,9.78,9.81,301400,5.41594662260863,5.45268269466121,5.13255406677446,5.14829809765414,574312.897955008,0.0,1.0
2009-04-09,11.12,11.24,10.5,10.64,324900,5.83578744606667,5.89876356958537,5.51041080788669,5.58388295199185,619091.773542077,0.0,1.0
2009-04-13,10.99,11.28,10.75,10.97,357200,5.76756331225474,5.91975561075827,5.64161106521733,5.75706729166829,680638.908923452,0.0,1.0
2009-04-14,11.0,11.22,10.52,10.8,434900,5.77281132254796,5.88826754899892,5.52090682847314,5.66785111668345,828695.020970912,0.0,1.0
2009-04-15,11.46,11.61,10.89,10.89,320300,6.01421979603633,6.09293995043471,5.71508320932248,5.71508320932248,610326.546831417,0.0,1.0
2009-04-16,11.34,11.64,10.91,11.56,605500,5.95124367251763,6.10868398131439,5.72557922990893,6.06669989896859,1153770.60289236,0.0,1.0
2009-04-17,11.7,11.81,11.22,11.35,471700,6.14017204307374,6.19790015629922,5.88826754899892,5.95649168281085,898816.834656195,0.0,1.0
2009-04-20,10.81,11.87,10.78,11.87,470200,5.67309912697668,6.22938821805857,5.657355096097,6.22938821805857,895958.608554892,0.0,1.0
2009-04-21,11.36,11.69,10.65,10.73,543100,5.96173969310408,6.13492403278052,5.58913096228507,5.63111504463088,1034868.39707818,0.0,1.0
2009-04-22,11.46,11.82,11.1,11.11,920100,6.01421979603633,6.20314816659245,5.82529142548022,5.83053943577344,1753235.89053883,0.0,1.0
2009-04-23,12.69,13.5,12.19,13.5,1164100,6.65972506210306,7.08481389585432,6.39732454744179,7.08481389585432,2218174.00301733,0.0,1.0
2009-04-24,13.98,14.51,12.82,12.95,1485400,7.33671838992914,7.61486293547008,6.72794919591499,6.79617332972692,2830406.03391628,0.0,1.0
2009-04-27,13.48,14.37,13.36,13.82,1002500,7.07431787526787,7.54139079136493,7.01134175174916,7.25275022523753,1910247.7777037,0.0,1.0
2009-04-28,13.47,14.02,13.24,13.36,896000,7.06906986497464,7.35771043110204,6.94836562823046,7.01134175174916,1707313.72451124,0.0,1.0
2009-04-29,14.82,15.0,13.63,13.72,773000,7.77755125456007,7.87201543983813,7.15303802966625,7.20027012230528,1472939.18420445,0.0,1.0
2009-04-30,14.5,15.39,14.49,14.99,523500,7.60961492517686,8.07668784127392,7.60436691488363,7.86676742954491,997520.9093545,0.0,1.0
2009-05-01,14.69,14.89,14.04,14.24,666600,7.70932712074814,7.81428732661265,7.36820645168849,7.473166657553,1270195.67941874,0.0,1.0
2009-05-04,14.84,14.86,14.49,14.72,548500,7.78804727514652,7.79854329573297,7.60436691488363,7.72507115162782,1045158.01104287,0.0,1.0
2009-05-05,14.45,14.89,14.21,14.69,585800,7.58337487371073,7.81428732661265,7.45742262667332,7.70932712074814,1116232.56676192,0.0,1.0
2009-05-06,14.57,14.88,14.0,14.61,512300,7.64635099722944,7.80903931631943,7.34721441051559,7.66734303840234,976179.48779811,0.0,1.0
2009-05-07,15.01,15.29,14.51,14.74,541100,7.87726345013136,8.02420773834167,7.61486293547008,7.73556717221427,1031057.42894311,0.0,1.0
2009-05-08,15.75,15.88,15.03,15.14,528700,8.26561621183004,8.33384034564197,7.88775947071781,7.94548758394329,1007429.42650568,0.0,1.0
2009-05-11,15.02,15.61,14.81,15.45,551100,7.88251146042458,8.19214406772488,7.77230324426685,8.10817590303327,1050112.26961846,0.0,1.0
2009-05-12,15.31,15.4,14.47,14.47,445400,8.03470375892812,8.08193585156715,7.59387089429718,7.59387089429718,848702.603680028,0.0,1.0
2009-05-13,13.6,14.98,13.52,14.86,554800,7.13729399878657,7.86151941925168,7.09530991644077,7.79854329573297,1057162.56066834,0.0,1.0
2009-05-14,14.06,14.24,13.22,13.51,438200,7.50990272960558,7.60604657678403,7.06123144277281,7.21612986322698,820395.712412054,0.25,1.0
2009-05-15,13.97,14.27,13.74,13.99,347600,7.46183080601635,7.62207055131377,7.33898033462167,7.47251345570285,650774.873652283,0.0,1.0
2009-05-18,14.84,14.85,14.0,14.14,367900,7.92652606737886,7.93186739222211,7.47785478054609,7.55263332835155,688780.425824726,0.0,1.0
2009-05-19,14.8,15.02,14.5,14.66,412000,7.90516076800587,8.02266991455731,7.74492102270845,7.83038222020041,771344.211578655,0.0,1.0
2009-05-20,14.22,15.19,14.2,14.89,383000,7.59536392709753,8.11347243689251,7.58468127741104,7.9532326915951,717050.565618021,0.0,1.0
2009-05-21,13.85,14.23,13.32,14.0,463100,7.39773490789739,7.60070525194078,7.11464469120528,7.47785478054609,867013.360150667,0.0,1.0
2009-05-22,13.97,14.2,13.57,14.03,293600,7.46183080601635,7.58468127741104,7.24817781228646,7.49387875507584,549676.360484206,0.0,1.0
2009-05-26,14.7,14.82,13.65,13.86,503800,7.8517475195734,7.91584341769236,7.29090841103244,7.40307623274063,943211.683964384,0.0,1.0
2009-05-27,14.07,14.76,14.04,14.6,240700,7.51524405444882,7.88379546863288,7.49922007991908,7.79833427114093,450637.261473258,0.0,1.0
2009-05-28,14.32,14.45,13.7,14.33,271100,7.64877717553,7.71821439849222,7.31761503524868,7.65411850037325,507551.979997508,0.0,1.0
2009-05-29,14.14,14.39,13.78,14.32,302000,7.55263332835155,7.68616644943273,7.36034563399465,7.64877717553,565402.795865907,0.0,1.0
2009-06-01,14.94,15.0,13.98,14.42,377800,7.97993931581133,8.01198726487081,7.4671721308596,7.70219042396248,707315.153238873,0.0,1.0
2009-06-02,15.23,15.45,14.72,14.94,545400,8.1348377362655,8.25234688281694,7.86243016925989,7.97993931581133,1021094.98299757,0.0,1.0
2009-06-03,15.04,15.12,14.71,14.71,366400,8.0333525642438,8.07608316298978,7.85708884441665,7.85708884441665,685972.133792279,0.0,1.0
2009-06-04,15.49,15.6,15.0,15.09,539100,8.27371218218993,8.33246675546565,8.01198726487081,8.06005918846004,1009300.15646129,0.0,1.0
2009-06-05,15.46,15.85,15.33,15.7,325900,8.25768820766019,8.46599987654683,8.18825098469797,8.38588000389812,610148.248916222,0.0,1.0
2009-06-08,15.36,15.56,15.04,15.48,217200,8.20427495922771,8.31110145609266,8.0333525642438,8.26837085734668,406640.686298262,0.0,1.0
2009-06-09,15.34,15.65,15.22,15.4,153900,8.19359230954122,8.35917337968188,8.12949641142225,8.2256402586007,288130.762529017,0.0,1.0
2009-06-10,14.78,15.53,14.43,15.52,246300,7.89447811831938,8.29507748156292,7.70753174880572,8.28973615671967,461121.551727725,0.0,1.0
2009-06-11,15.12,15.43,14.9,14.96,183500,8.07608316298978,8.24166423313044,7.95857401643834,7.99062196549783,343547.725302629,0.0,1.0
2009-06-12,14.71,14.99,14.26,14.99,222800,7.85708884441665,8.00664594002757,7.61672922647052,8.00664594002757,417124.976552729,0.0,1.0
2009-06-15,13.92,14.55,13.73,14.55,273300,7.43512418180012,7.77162764692469,7.33363900977842,7.77162764692469,511670.808311763,0.0,1.0
2009-06-16,13.52,14.1,13.52,13.88,183000,7.22147118807023,7.53126802897857,7.22147118807023,7.41375888242713,342611.62795848,0.0,1.0
2009-06-17,13.42,13.67,13.3,13.53,292500,7.16805793963776,7.30159106071894,7.10396204151879,7.22681251291347,547616.946327079,0.0,1.0
2009-06-18,13.38,13.57,13.22,13.45,254100,7.14669264026477,7.24817781228646,7.06123144277281,7.1840819141675,475724.670296447,0.0,1.0
2009-06-19,13.69,14.29,13.57,13.57,535900,7.31227371040543,7.63275320100026,7.24817781228646,7.24817781228646,1003309.13345874,0.0,1.0
2009-06-22,12.79,13.56,12.78,13.55,390800,6.83155447451318,7.24283648744322,6.82621314966993,7.23749516259997,731653.684186743,0.0,1.0
2009-06-23,12.46,13.13,12.46,12.92,418300,6.65529075468602,7.01315951918359,6.65529075468602,6.9009916974754,783139.038114931,0.0,1.0
2009-06-24,12.64,13.0,12.51,12.84,264700,6.75143460186447,6.94372229622137,6.68199737890226,6.85826109872942,495569.933992403,0.0,1.0
2009-06-25,13.0,13.02,12.59,12.64,282800,6.94372229622137,6.95440494590787,6.72472797764824,6.75143460186447,529456.657850591,0.0,1.0
2009-06-26,13.37,13.43,12.75,12.93,369300,7.14135131542152,7.173399264481,6.81018917514019,6.90633302231864,691401.498388342,0.0,1.0
2009-06-29,13.26,13.48,12.86,13.4,222000,7.0825967421458,7.20010588869724,6.86894374841591,7.15737528995126,415627.220802091,0.0,1.0
2009-06-30,12.81,13.32,12.79,13.26,240300,6.84223712419968,7.11464469120528,6.83155447451318,7.0825967421458,449888.383597938,0.0,1.0
2009-07-01,13.57,13.77,12.87,12.99,269000,7.24817781228646,7.35500430915141,6.87428507325916,6.93838097137813,503620.371152083,0.0,1.0
2009-07-02,12.62,13.47,12.5,13.47,314100,6.74075195217798,7.19476456385399,6.67665605405901,7.19476456385399,588056.351594309,0.0,1.0
2009-07-06,12.51,12.7,12.23,12.63,223900,6.68199737890226,6.78348255092396,6.53244028329134,6.74609327702123,419184.390709856,0.0,1.0
2009-07-07,12.32,12.73,12.28,12.44,348700,6.58051220688056,6.7995065254537,6.55914690750757,6.64460810499953,652834.28780941,0.0,1.0
2009-07-08,12.39,12.5,12.1,12.38,295400,6.61790148078329,6.67665605405901,6.46300306032912,6.61256015594005,553046.310923142,0.0,1.0
2009-07-09,14.14,14.3,13.02,13.2,952500,7.55263332835155,7.63809452584351,6.95440494590787,7.05054879308632,1783265.44060357,0.0,1.0
2009-07-10,14.63,14.78,13.84,14.04,705100,7.81435824567067,7.89447811831938,7.39239358305414,7.49922007991908,1320084.47471871,0.0,1.0
2009-07-13,15.41,15.69,14.69,14.69,865500,8.23098158344395,8.38053867905487,7.84640619473015,7.84640619473015,1620384.50272166,0.0,1.0
2009-07-14,15.81,15.88,15.26,15.4,313600,8.44463457717384,8.48202385107657,8.15086171079524,8.2256402586007,587120.25425016,0.0,1.0
2009-07-15,16.55,16.74,15.81,15.94,624400,8.83989261557413,8.94137778759583,8.44463457717384,8.51407180013605,1168998.36337309,0.0,1.0
2009-07-16,16.33,16.6,16.13,16.44,418200,8.72238346902269,8.86659923979037,8.61555697215775,8.78113804229841,782951.818646101,0.0,1.0
2009-07-17,16.18,16.75,16.06,16.41,443400,8.64226359637398,8.94671911243908,8.57816769825502,8.76511406776867,830131.124791203,0.0,1.0
2009-07-20,16.49,16.63,16.16,16.34,432900,8.80784466651465,8.88262321432011,8.63158094668749,8.72772479386594,810473.080564076,0.0,1.0
2009-07-21,16.49,16.76,16.02,16.68,287200,8.80784466651465,8.95206043728232,8.55680239888203,8.90932983853635,537694.314479101,0.0,1.0
2009-07-22,16.71,17.0,16.4,16.46,292400,8.92535381306609,9.08025223352026,8.75977274292542,8.79182069198491,547429.726858249,0.0,1.0
2009-07-23,16.31,17.72,16.07,16.61,839500,8.7117008193362,9.46482762223405,8.58350902309827,8.87194056463361,1571707.44082592,0.0,1.0
2009-07-24,16.59,17.4,15.78,16.09,461000,8.86125791494712,9.29390522725014,8.4286106026441,8.59419167278476,863081.751305242,0.0,1.0
2009-07-27,16.24,16.77,16.14,16.63,287600,8.67431154543347,8.95740176212557,8.620898297001,8.88262321432011,538443.19235442,0.0,1.0
2009-07-28,16.17,16.33,15.79,16.19,665100,8.63692227153074,8.72238346902269,8.43395192748734,8.64760492121723,1245196.6871868,0.0,1.0
2009-07-29,16.25,16.41,15.95,15.96,507600,8.67965287027672,8.76511406776867,8.5194131249793,8.52475444982255,950326.023779915,0.0,1.0
2009-07-30,15.94,16.77,15.87,16.54,321800,8.51407180013605,8.95740176212557,8.47668252623332,8.83455129073088,602472.250694202,0.0,1.0
2009-07-31,15.65,15.98,15.52,15.82,378500,8.35917337968188,8.53543709950904,8.28973615671967,8.44997590201709,708625.689520682,0.0,1.0
2009-08-03,16.25,16.31,15.65,15.77,399900,8.67965287027672,8.7117008193362,8.35917337968188,8.42326927780085,748690.655850252,0.0,1.0
2009-08-04,16.8,16.93,16.16,16.21,512500,8.97342573665531,9.04286295961753,8.63158094668749,8.65828757090373,959499.777752574,0.0,1.0
2009-08-05,16.67,16.94,16.46,16.89,432500,8.9039885136931,9.04820428446077,8.79182069198491,9.02149766024454,809724.202688757,0.0,1.0
2009-08-06,16.6,16.94,16.47,16.81,528400,8.86659923979037,9.04820428446077,8.79716201682815,8.97876706149856,989267.673296507,0.0,1.0
2009-08-07,16.87,17.23,16.82,16.98,383700,9.01081501055804,9.20310270491494,8.98410838634181,9.06956958383376,718361.10189983,0.0,1.0
2009-08-10,17.15,17.59,16.76,16.84,710800,9.16037210616896,9.39539039927184,8.95206043728232,8.9947910360283,1330755.98444201,0.0,1.0
2009-08-11,17.12,17.26,16.87,17.22,500200,9.14434813163922,9.21912667944468,9.01081501055804,9.19776138007169,936471.783086513,0.0,1.0
2009-08-12,17.54,17.9,17.09,17.17,521500,9.36868377505561,9.5609714694125,9.12832415710948,9.17105475585546,976349.529947253,0.0,1.0
2009-08-13,17.64,17.92,17.09,17.53,390700,9.55563014456926,9.70730681353068,9.2576938305379,9.49604288176299,721244.74218133,0.25,1.0
2009-08-14,17.63,18.0,17.3,17.54,577300,9.55021312067778,9.75064300466251,9.37145133225897,9.50145990565447,1065714.33238106,0.0,1.0
2009-08-17,16.95,17.35,16.53,17.35,565300,9.1818554960572,9.39853645171636,8.95434049261507,9.39853645171636,1043561.94715922,0.0,1.0
2009-08-18,16.98,17.09,16.63,17.01,303900,9.19810656773163,9.2576938305379,9.00851073152986,9.21435763940607,561009.155743297,0.0,1.0
2009-08-19,16.82,17.0,16.54,16.73,303800,9.11143418546797,9.20894061551459,8.95975751650655,9.06268097044465,560824.552533115,0.0,1.0
2009-08-20,17.0,17.05,16.72,16.83,316600,9.20894061551459,9.23602573497199,9.05726394655317,9.11685120935945,584453.76343642,0.0,1.0
2009-08-21,17.76,17.89,17.0,17.15,373800,9.62063443126701,9.69105574185624,9.20894061551459,9.29019597388678,690046.799660561,0.0,1.0
2009-08-24,17.76,18.0,17.5,17.83,345500,9.62063443126701,9.75064300466251,9.47979181008855,9.65855359850736,637804.091179036,0.0,1.0
2009-08-25,17.67,18.01,17.58,17.85,316500,9.5718812162437,9.75606002855399,9.52312800122038,9.66938764629032,584269.160226237,0.0,1.0
2009-08-26,17.56,17.68,17.3,17.59,245100,9.51229395343742,9.57729824013517,9.37145133225897,9.52854502511186,452462.468156243,0.0,1.0
2009-08-27,17.25,17.64,16.71,17.53,286600,9.34436621280157,9.55563014456926,9.0518469226617,9.49604288176299,529072.8003818,0.0,1.0
2009-08-28,17.07,17.56,16.77,17.44,230800,9.24685978275495,9.51229395343742,9.08434906601057,9.44728966673968,426064.209100207,0.0,1.0
2009-08-31,16.71,17.13,16.6,16.88,265400,9.0518469226617,9.27936192610382,8.99225965985543,9.14393632881684,489936.919823202,0.0,1.0
2009-09-01,15.9,17.07,15.85,16.62,328800,8.61306798745188,9.24685978275495,8.58598286799449,9.00309370763838,606975.355078632,0.0,1.0
2009-09-02,15.82,16.16,15.65,15.89,492300,8.56973179632005,8.75391060863034,8.4776423901649,8.6076509635604,908801.603726308,0.0,1.0
2009-09-03,15.61,16.01,15.25,15.92,301100,8.45597429459899,8.67265525025815,8.26096143450574,8.62390203523484,555840.265858199,0.0,1.0
2009-09-04,15.69,15.77,15.36,15.61,361200,8.49931048573082,8.54264667686265,8.32054869731201,8.45597429459899,666786.795177621,0.0,1.0
2009-09-08,16.06,16.33,15.8,15.97,448600,8.69974036971555,8.84600001478549,8.55889774853709,8.65098715469224,828130.000876746,0.0,1.0
2009-09-09,17.05,17.11,16.06,16.12,692300,9.23602573497199,9.26852787832086,8.69974036971555,8.73224251306443,1278008.02409044,0.0,1.0
2009-09-10,17.19,17.21,16.7,17.08,526300,9.3118640694527,9.32269811723565,9.04642989877022,9.25227680664642,971566.695188211,0.0,1.0
2009-09-11,17.09,17.49,17.0,17.2,332600,9.2576938305379,9.47437478619707,9.20894061551459,9.31728109334417,613990.27706555,0.0,1.0
2009-09-14,17.23,17.27,16.8,17.07,482200,9.33353216501861,9.35520026058453,9.10060013768501,9.24685978275495,890156.67949792,0.0,1.0
2009-09-15,17.41,17.53,17.1,17.27,197300,9.43103859506524,9.49604288176299,9.26311085442939,9.35520026058453,364222.133689215,0.0,1.0
2009-09-16,17.84,17.87,17.16,17.55,194600,9.66397062239884,9.68022169407328,9.29561299777826,9.50687692954595,359237.8470143,0.0,1.0
2009-09-17,17.93,18.11,17.65,17.83,338400,9.71272383742216,9.81023026746878,9.56104716846074,9.65855359850736,624697.263256109,0.0,1.0
2009-09-18,17.43,18.06,17.24,17.93,610200,9.4418726428482,9.78314514801138,9.33894918891009,9.71272383742216,1126448.78853096,0.0,1.0
2009-09-21,17.43,17.61,17.2,17.26,244900,9.4418726428482,9.53937907289482,9.31728109334417,9.34978323669305,452093.261735878,0.0,1.0
2009-09-22,17.36,17.56,17.18,17.53,239900,9.40395347560784,9.51229395343742,9.30644704556122,9.49604288176299,442863.101226775,0.0,1.0
2009-09-23,17.12,17.72,17.11,17.37,252700,9.27394490221234,9.59896633570109,9.26852787832086,9.40937049949932,466492.31213008,0.0,1.0
2009-09-24,17.09,17.45,17.0,17.21,258600,9.2576938305379,9.45270669063115,9.20894061551459,9.32269811723565,477383.901530822,0.0,1.0
2009-09-25,17.01,17.19,16.95,17.0,238800,9.21435763940607,9.3118640694527,9.1818554960572,9.20894061551459,440832.465914772,0.0,1.0
2009-09-28,17.56,17.73,17.08,17.08,258500,9.51229395343742,9.60438335959257,9.25227680664642,9.25227680664642,477199.29832064,0.0,1.0
2009-09-29,17.53,17.75,17.26,17.55,228000,9.49604288176299,9.61521740737553,9.34978323669305,9.50687692954595,420895.319215109,0.0,1.0
2009-09-30,17.1,17.65,16.97,17.65,277000,9.26311085442939,9.56104716846074,9.19268954384015,9.56104716846074,511350.892204321,0.0,1.0
2009-10-01,16.76,17.03,16.55,16.97,398500,9.07893204211909,9.22519168718903,8.96517454039803,9.19268954384015,735643.792575531,0.0,1.0
2009-10-02,16.61,16.74,16.05,16.56,303100,8.9976766837469,9.06809799433613,8.69432334582407,8.97059156428951,559532.330061841,0.0,1.0
2009-10-05,16.83,17.09,16.51,16.76,299500,9.11685120935945,9.2576938305379,8.94350644483211,9.07893204211909,552886.614495286,0.0,1.0
2009-10-06,17.41,17.46,16.85,17.04,197200,9.43103859506524,9.45812371452263,9.1276852571424,9.23060871108051,364037.530479033,0.0,1.0
2009-10-07,17.0,17.48,16.8,17.3,308300,9.20894061551459,9.46895776230559,9.10060013768501,9.37145133225897,569131.696991308,0.0,1.0
2009-10-08,16.93,17.31,16.9,17.18,301000,9.17102144827424,9.37686835615045,9.1547703765998,9.30644704556122,555655.662648017,0.0,1.0
2009-10-09,16.7,16.81,16.56,16.77,251900,9.04642989877022,9.10601716157649,8.97059156428951,9.08434906601057,465015.486448623,0.0,1.0
2009-10-12,17.1,17.19,16.69,16.75,206600,9.26311085442939,9.3118640694527,9.04101287487874,9.07351501822761,381390.232236147,0.0,1.0
2009-10-13,16.75,17.1,16.46,17.04,217500,9.07351501822761,9.26311085442939,8.91642132537472,9.23060871108051,401511.982145993,0.0,1.0
2009-10-14,16.76,16.98,16.52,16.98,224900,9.07893204211909,9.19810656773163,8.94892346872359,9.19810656773163,415172.619699465,0.0,1.0
2009-10-15,16.87,16.95,16.59,16.59,175600,9.13851930492536,9.1818554960572,8.98684263596395,8.98684263596395,324163.237079707,0.0,1.0
2009-10-16,16.92,17.12,16.6,16.81,252700,9.16560442438276,9.27394490221234,8.99225965985543,9.10601716157649,466492.31213008,0.0,1.0
2009-10-19,17.15,17.27,16.88,16.96,263700,9.29019597388678,9.35520026058453,9.14393632881684,9.18727251994868,486798.665250107,0.0,1.0
2009-10-20,16.97,17.19,16.73,17.19,230000,9.19268954384015,9.3118640694527,9.06268097044465,9.3118640694527,424587.383418751,0.0,1.0
2009-10-21,16.49,17.25,16.46,16.96,453200,8.93267239704915,9.34436621280157,8.91642132537472,9.18727251994868,836621.748545121,0.0,1.0
2009-10-22,15.95,16.71,15.45,16.49,612000,8.64015310690928,9.0518469226617,8.36930191233532,8.93267239704915,1129771.64631424,0.0,1.0
2009-10-23,15.18,16.08,15.09,16.08,516800,8.22304226726538,8.71057441749851,8.17428905224207,8.71057441749851,954029.390220915,0.0,1.0
2009-10-26,15.1,15.6,14.85,15.16,510700,8.17970607613355,8.45055727070751,8.04428047884657,8.21220821948242,942768.594399808,0.0,1.0
2009-10-27,15.03,15.37,14.95,15.09,519600,8.1417869088932,8.32596572120349,8.09845071776136,8.17428905224207,959198.280106012,0.0,1.0
2009-10-28,14.28,15.07,14.16,15.01,677000,7.73551011703226,8.16345500445911,7.67050583033451,8.13095286111024,1249763.73293258,0.0,1.0
2009-10-29,14.61,14.72,14.32,14.42,429800,7.91427190545107,7.97385916825734,7.75717821259817,7.81134845151297,793424.597362518,0.0,1.0
2009-10-30,14.23,14.52,14.0,14.5,525900,7.70842499757486,7.86551869042776,7.58383344807084,7.8546846426448,970828.282347483,0.0,1.0
2009-11-02,14.46,14.62,14.01,14.25,575300,7.83301654707888,7.91968892934255,7.58925047196232,7.71925904535782,1062022.26817742,0.0,1.0
2009-11-03,14.7,14.72,14.08,14.41,500500,7.96302512047438,7.97385916825734,7.62716963920267,7.80593142762149,923939.066961238,0.0,1.0
2009-11-04,14.3,14.89,14.25,14.89,382800,7.74634416481522,8.06594857441249,7.71925904535782,8.06594857441249,706661.088576946,0.0,1.0
2009-11-05,14.83,14.9,14.4,14.48,452400,8.03344643106361,8.07136559830397,7.80051440373001,7.84385059486184,835144.922863665,0.0,1.0
2009-11-06,14.62,14.95,14.48,14.83,254500,7.91968892934255,8.09845071776136,7.84385059486184,8.03344643106361,469815.169913357,0.0,1.0
2009-11-09,14.9,14.91,14.68,14.75,295000,8.07136559830397,8.07678262219545,7.95219107269142,7.99011023993178,544579.470037093,0.0,1.0
2009-11-10,14.5,14.88,14.25,14.83,524800,7.8546846426448,8.06053155052101,7.71925904535782,8.03344643106361,968797.64703548,0.0,1.0
2009-11-11,14.48,14.75,14.26,14.65,433700,7.84385059486184,7.99011023993178,7.7246760692493,7.93594000101699,800624.122559618,0.0,1.0
2009-11-12,13.79,14.3,13.73,14.3,436100,7.60550154363676,7.88677825047176,7.57241016636205,7.88677825047176,790719.581804771,0.25,1.0
2009-11-13,13.61,13.92,13.5,13.83,558600,7.50622741181264,7.67719952773195,7.44555988680901,7.62756246181989,1012831.82388476,0.0,1.0
2009-11-16,14.02,14.05,13.64,13.73,615200,7.7323518231898,7.74889751182715,7.52277310044999,7.57241016636205,1115456.74553152,0.0,1.0
2009-11-17,13.86,14.05,13.65,14.0,343200,7.64410815045725,7.74889751182715,7.52828832999577,7.72132136409823,622276.910055945,0.0,1.0
2009-11-18,13.68,13.89,13.45,13.89,369100,7.54483401863313,7.6606538390946,7.41798373908008,7.6606538390946,669237.784095714,0.0,1.0
2009-11-19,13.24,13.59,13.0,13.55,572500,7.30216391861861,7.49519695272107,7.16979840951979,7.47313603453793,1038034.76400649,0.0,1.0
2009-11-20,13.16,13.3,12.8,13.09,386100,7.25804208225234,7.33525529589332,7.0594938186041,7.21943547543184,700061.523812938,0.0,1.0
2009-11-23,13.18,13.64,13.11,13.25,381200,7.26907254134391,7.52277310044999,7.23046593452341,7.3076791481644,691177.034129738,0.0,1.0
2009-11-24,13.15,13.24,12.9,13.24,295000,7.25252685270655,7.30216391861861,7.11464611406194,7.30216391861861,534882.542151818,0.0,1.0
2009-11-25,13.16,13.25,13.04,13.09,216100,7.25804208225234,7.3076791481644,7.19185932770292,7.21943547543184,391824.126640704,0.0,1.0
2009-11-27,12.89,13.09,12.79,12.97,161100,7.10913088451616,7.21943547543184,7.05397858905831,7.15325272088243,292100.262849687,0.0,1.0
2009-11-30,12.9,12.97,12.57,12.83,363500,7.11464611406194,7.15325272088243,6.93264353905105,7.07603950724145,659084.081600629,0.0,1.0
2009-12-01,12.96,13.12,12.88,13.07,440800,7.14773749133665,7.2359811640692,7.10361565497037,7.20840501634028,799241.439256004,0.0,1.0
2009-12-02,13.24,13.33,12.96,12.96,474400,7.30216391861861,7.35180098453067,7.14773749133665,7.14773749133665,860163.654226516,0.0,1.0
2009-12-03,13.19,13.62,13.18,13.31,613800,7.27458777088969,7.51174264135842,7.26907254134391,7.3407705254391,1112918.31990775,0.0,1.0
2009-12-04,13.61,13.75,13.27,13.52,517600,7.50622741181264,7.58344062545362,7.31870960725596,7.45659034590058,938492.21633146,0.0,1.0
2009-12-07,13.51,13.66,13.39,13.59,304800,7.45107511635479,7.53380355954156,7.38489236180538,7.49519695272107,552651.521518217,0.0,1.0
2009-12-08,13.65,13.71,13.3,13.38,527200,7.52828832999577,7.56137970727048,7.33525529589332,7.37937713225959,955898.563465893,0.0,1.0
2009-12-09,13.73,13.75,13.42,13.67,480200,7.57241016636205,7.58344062545362,7.40143805044273,7.53931878908734,870679.988953569,0.0,1.0
2009-12-10,13.57,13.9,13.53,13.9,427300,7.4841664936295,7.66616906864039,7.46210557544636,7.66616906864039,774763.763598209,0.0,1.0
2009-12-11,13.69,13.8,13.51,13.66,381200,7.55034924817891,7.61101677318254,7.45107511635479,7.53380355954156,691177.034129738,0.0,1.0
2009-12-14,14.36,14.36,13.76,13.8,537600,7.91986962774647,7.91986962774647,7.5889558549994,7.61101677318254,974755.439528193,0.0,1.0
2009-12-15,14.29,14.47,14.16,14.28,544600,7.88126302092598,7.9805371527501,7.80956503683078,7.87574779138019,987447.56764705,0.0,1.0
2009-12-16,14.45,14.52,14.19,14.3,531100,7.96950669365853,8.00811330047902,7.82611072546813,7.88677825047176,962969.891989255,0.0,1.0
2009-12-17,14.65,14.69,14.2,14.24,725900,8.07981128457422,8.10187220275736,7.83162595501392,7.85368687319706,1316173.68592544,0.0,1.0
2009-12-18,14.95,15.02,14.66,14.75,1217200,8.24526817094775,8.28387477776824,8.08532651412,8.13496358003206,2206979.76375319,0.0,1.0
2009-12-21,14.97,15.2,14.86,15.11,410200,8.25629863003932,8.38314890959236,8.19563110503569,8.3335118436803,743758.707765002,0.0,1.0
2009-12-22,14.86,15.0,14.72,15.0,409800,8.19563110503569,8.27284431867668,8.11841789139471,8.27284431867668,743033.443301067,0.0,1.0
2009-12-23,15.11,15.12,14.78,14.89,309400,8.3335118436803,8.33902707322609,8.15150926866942,8.21217679367305,560992.062853466,0.0,1.0
2009-12-24,15.22,15.22,15.05,15.12,83600,8.39417936868393,8.39417936868393,8.3004204664056,8.33902707322609,151580.272962346,0.0,1.0
2009-12-28,15.13,15.25,15.0,15.22,203900,8.34454230277187,8.41072505732129,8.27284431867668,8.39417936868393,369703.560490697,0.0,1.0
2009-12-29,15.4,15.4,15.12,15.12,350100,8.49345350050805,8.49345350050805,8.33902707322609,8.33902707322609,634787.722058818,0.0,1.0
2009-12-30,15.32,15.48,15.15,15.37,360800,8.44933166414178,8.53757533687433,8.35557276186344,8.4769078118707,654188.54646907,0.0,1.0
2009-12-31,14.79,15.35,14.79,15.35,351100,8.1570244982152,8.46587735277913,8.1570244982152,8.46587735277913,636600.883218655,0.0,1.0
2010-01-04,15.61,15.67,14.96,14.96,520900,8.60927332096953,8.64236469824423,8.25078340049354,8.25078340049354,944475.648158921,0.0,1.0
2010-01-05,15.64,15.69,15.41,15.61,396200,8.62581900960688,8.6533951573358,8.49896873005384,8.60927332096953,718374.451527288,0.0,1.0
2010-01-06,15.5,15.72,15.48,15.59,276700,8.5486057959659,8.66994084597316,8.53757533687433,8.59824286187796,501701.692926806,0.0,1.0
2010-01-07,15.6,15.65,15.19,15.54,419500,8.60375809142374,8.63133423915266,8.37763368004658,8.57066671414903,760621.106551483,0.0,1.0
2010-01-08,15.43,15.61,15.27,15.61,262400,8.50999918914541,8.60927332096953,8.42175551641285,8.60927332096953,475773.488341142,0.0,1.0
2010-01-11,15.68,15.73,15.45,15.63,389200,8.64787992779002,8.67545607551894,8.52102964823698,8.6203037800611,705682.323408431,0.0,1.0
2010-01-12,15.81,15.88,15.61,15.65,685100,8.71957791188522,8.75818451870571,8.60927332096953,8.63133423915266,1242196.7106041,0.0,1.0
2010-01-13,15.9,16.01,15.74,15.83,327200,8.76921497779728,8.82988250280091,8.68097130506473,8.73060837097678,593266.331498558,0.0,1.0
2010-01-14,16.15,16.23,15.91,15.95,346300,8.90709571644189,8.95121755280816,8.77473020734306,8.7967911255262,627897.709651438,0.0,1.0
2010-01-15,16.0,16.22,15.91,16.14,537600,8.82436727325512,8.94570232326238,8.77473020734306,8.9015804868961,974755.439528193,0.0,1.0
2010-01-19,16.4,16.4,16.1,16.1,342000,9.0449764550865,9.0449764550865,8.87951956871296,8.87951956871296,620101.116664141,0.0,1.0
2010-01-20,16.05,16.22,15.95,16.16,347600,8.85194342098404,8.94570232326238,8.7967911255262,8.91261094598767,630254.819159226,0.0,1.0
2010-01-21,15.97,16.34,15.84,16.11,546300,8.80782158461777,9.01188507781179,8.73612360052257,8.88503479825875,990529.941618772,0.0,1.0
2010-01-22,15.89,16.21,15.79,16.0,419100,8.76369974825149,8.94018709371659,8.70854745279365,8.82436727325512,759895.842087548,0.0,1.0
2010-01-25,15.98,16.09,15.82,16.09,395000,8.81333681416355,8.87400433916718,8.725093141431,8.87400433916718,716198.658135484,0.0,1.0
2010-01-26,15.75,15.94,15.67,15.88,364200,8.68648653461051,8.79127589598041,8.64236469824423,8.75818451870571,660353.294412515,0.0,1.0
2010-01-27,16.07,16.09,15.66,15.66,440000,8.86297388007561,8.87400433916718,8.63684946869845,8.63684946869845,797790.910328135,0.0,1.0
2010-01-28,17.71,17.85,16.33,16.6,1301400,9.76747152558426,9.84468473922524,9.00636984826601,9.15528104600219,2359647.93341144,0.0,1.0
2010-01-29,18.61,18.7,17.69,17.79,1118600,10.2638421847049,10.3134792506169,9.75644106649269,9.81159336195054,2028202.07339329,0.0,1.0
2010-02-01,18.4,18.83,18.1,18.71,598700,10.1480223642434,10.3851772347121,9.98256547786985,10.3189944801627,1085539.58639421,0.0,1.0
2010-02-02,18.19,18.58,18.14,18.49,428300,10.0322025437819,10.2472964960675,10.004626396053,10.1976594301554,776576.924758047,0.0,1.0
2010-02-03,18.26,18.48,17.98,18.11,283400,10.0708091506024,10.1921442006097,9.91638272332044,9.98808070741564,513849.872697712,0.0,1.0
2010-02-04,17.53,18.13,17.49,18.07,332800,9.66819739376014,9.99911116650721,9.646136475577,9.9660197892325,603420.033993644,0.0,1.0
2010-02-05,17.43,17.69,17.11,17.63,342200,9.6130450983023,9.75644106649269,9.43655775283719,9.72334968921798,620463.748896108,0.0,1.0
2010-02-08,17.06,17.51,17.05,17.51,290500,9.40898160510827,9.65716693466857,9.40346637556249,9.65716693466857,526723.316932552,0.0,1.0
2010-02-09,17.34,17.48,17.0,17.29,382500,9.56340803239024,9.64062124603122,9.37589022783357,9.53583188466131,693534.143637526,0.0,1.0
2010-02-10,17.04,17.1,16.77,17.01,333700,9.53583188466131,9.56940875749463,9.3847359569114,9.51904344824466,596303.297790569,0.25,1.0
2010-02-11,17.41,17.41,16.81,17.02,315700,9.74288926713342,9.74288926713342,9.40712053880028,9.52463959371688,564138.301206121,0.0,1.0
2010-02-12,17.43,17.45,17.03,17.19,394600,9.75408155807786,9.7652738490223,9.5302357391891,9.6197740667446,705128.202901284,0.0,1.0
2010-02-16,18.08,18.08,17.58,17.72,385800,10.1178310137721,10.1178310137721,9.83802374016114,9.91636977677221,689403.093459998,0.0,1.0
2010-02-17,18.28,18.34,18.1,18.16,345500,10.2297539232165,10.2633307960498,10.1290233047165,10.1626001775499,617389.239995928,0.0,1.0
2010-02-18,18.9,18.9,18.25,18.29,506600,10.5767149424941,10.5767149424941,10.2129654867998,10.2353500686887,905265.959426734,0.0,1.0
2010-02-19,18.7,18.81,18.41,18.81,361500,10.4647920330497,10.5263496332441,10.3025038143553,10.5263496332441,645980.348070993,0.0,1.0
2010-02-22,18.62,18.97,18.52,18.73,355900,10.4200228692719,10.6158879607996,10.3640614145497,10.4815804694663,635973.460244723,0.0,1.0
2010-02-23,18.18,18.51,18.07,18.51,388100,10.1737924684943,10.3584652690775,10.1122348682999,10.3584652690775,693513.065245789,0.0,1.0
2010-02-24,18.16,18.55,18.1,18.29,398000,10.1626001775499,10.3808498509664,10.1290233047165,10.2353500686887,711203.813367232,0.0,1.0
2010-02-25,18.29,18.33,17.77,17.95,406400,10.2353500686887,10.2577346505776,9.94435050413331,10.0450811226333,726214.145106644,0.0,1.0
2010-02-26,17.95,18.36,17.91,18.36,485900,10.0450811226333,10.2745230869942,10.0226965407444,10.2745230869942,868276.213354618,0.0,1.0
2010-03-01,18.64,18.99,17.98,17.99,431600,10.4312151602164,10.627080251744,10.0618695590499,10.0674657045221,771245.140324869,0.0,1.0
2010-03-02,19.27,19.38,18.8,18.8,628800,10.7837723249662,10.8453299251606,10.5207534877719,10.5207534877719,1123630.54735004,0.0,1.0
2010-03-03,19.36,19.6,19.25,19.36,293300,10.8341376342161,10.9684451255494,10.7725800340217,10.8341376342161,524110.749901033,0.0,1.0
2010-03-04,19.44,19.52,19.26,19.33,196000,10.8789067979939,10.9236759617716,10.778176179494,10.8173491977995,350241.073919543,0.0,1.0
2010-03-05,19.25,19.86,19.19,19.57,660800,10.7725800340217,11.1139449078271,10.7390031611884,10.9516566891327,1180812.76350018,0.0,1.0
2010-03-08,18.92,19.3,18.88,19.13,428100,10.5879072334385,10.8005607613828,10.5655226515496,10.7054262883551,764990.835433451,0.0,1.0
2010-03-09,19.13,19.41,18.84,18.84,307400,10.7054262883551,10.8621183615772,10.5431380696607,10.5431380696607,549306.663892181,0.0,1.0
2010-03-10,19.25,19.39,19.02,19.02,320400,10.7725800340217,10.8509260706328,10.6438686881607,10.6438686881607,572536.939203173,0.0,1.0
2010-03-11,19.27,19.31,18.9,19.05,197300,10.7837723249662,10.806156906855,10.5767149424941,10.6606571245774,352564.101450641,0.0,1.0
2010-03-12,19.13,19.4,18.8,19.4,265900,10.7054262883551,10.856522216105,10.5207534877719,10.856522216105,475148.477322482,0.0,1.0
2010-03-15,19.34,19.37,18.97,19.07,232600,10.8229453432717,10.8397337796884,10.6158879607996,10.6718494155218,415643.233641254,0.0,1.0
2010-03-16,19.57,19.63,19.3,19.34,268200,10.9516566891327,10.9852335619661,10.8005607613828,10.8229453432717,479258.449108275,0.0,1.0
2010-03-17,19.89,20.04,19.54,19.6,299800,11.1307333442438,11.214675526327,10.9348682527161,10.9684451255494,535725.887556523,0.0,1.0
2010-03-18,19.91,20.37,19.88,19.96,304500,11.1419256351882,11.3993483269103,11.1251371987715,11.1699063625493,544124.525553575,0.0,1.0
2010-03-19,19.5,20.3,19.46,19.5,409500,10.9124836708272,11.3601753086047,10.8900990889383,10.9124836708272,731753.672296189,0.0,1.0
2010-03-22,19.93,19.98,19.01,19.36,259200,11.1531179261326,11.1810986534937,10.6382725426885,10.8341376342161,463175.95081605,0.0,1.0
2010-03-23,20.28,20.32,19.7,19.95,199200,11.3489830176603,11.3713675995492,11.0244065802716,11.1643102170771,355959.295534556,0.0,1.0
2010-03-24,19.77,20.24,19.76,20.17,215600,11.0635795985771,11.3265984357714,11.0579834531049,11.2874254174659,385265.181311498,0.0,1.0
2010-03-25,19.63,20.07,19.61,19.92,220200,10.9852335619661,11.2314639627437,10.9740412710216,11.1475217806604,393485.124883077,0.0,1.0
2010-03-26,19.72,19.99,19.63,19.79,169400,11.035598871216,11.1866947989659,10.9852335619661,11.0747718895216,302708.356744749,0.0,1.0
2010-03-29,19.6,19.76,19.45,19.76,241600,10.9684451255494,11.0579834531049,10.8845029434661,11.0579834531049,431725.731933478,0.0,1.0
2010-03-30,19.76,19.98,19.51,19.68,252700,11.0579834531049,11.1810986534937,10.9180798162994,11.0132142893272,451560.813160554,0.0,1.0
2010-03-31,19.42,19.91,19.38,19.74,380600,10.8677145070495,11.1419256351882,10.8453299251606,11.0467911621605,680110.9833356,0.0,1.0
2010-04-01,19.45,19.76,19.23,19.49,256700,10.8845029434661,11.0579834531049,10.7613877430773,10.906887525355,458708.590179321,0.0,1.0
2010-04-05,19.72,19.72,19.12,19.42,316400,11.035598871216,11.035598871216,10.6998301428829,10.8677145070495,565389.162184407,0.0,1.0
2010-04-06,19.98,20.15,19.67,19.72,218800,11.1810986534937,11.2762331265214,11.0076181438549,11.035598871216,390983.402926511,0.0,1.0
2010-04-07,19.76,20.0,19.5,19.89,195400,11.0579834531049,11.1922909444382,10.9124836708272,11.1307333442438,349168.907366728,0.0,1.0
2010-04-08,19.59,19.71,19.38,19.62,258500,10.9628489800772,11.0300027257438,10.8453299251606,10.9796374164938,461925.089837764,0.0,1.0
2010-04-09,19.42,19.68,19.36,19.63,217400,10.8677145070495,11.0132142893272,10.8341376342161,10.9852335619661,388481.680969941,0.0,1.0
2010-04-12,19.29,19.5,19.16,19.28,329900,10.7949646159106,10.9124836708272,10.7222147247718,10.7893684704384,589512.909622742,0.0,1.0
2010-04-13,19.51,19.53,19.2,19.3,208000,10.9180798162994,10.9292721072439,10.7445993066606,10.8005607613828,371684.404975843,0.0,1.0
2010-04-14,20.53,20.55,19.55,19.58,328400,11.4888866544658,11.5000789454102,10.9404643981883,10.957252834605,586832.493240703,0.0,1.0
2010-04-15,20.79,20.96,19.83,20.34,330100,11.6343864367435,11.7295209097712,11.0971564714104,11.3825598904936,589870.298473678,0.0,1.0
2010-04-16,20.27,21.0,20.2,20.78,358400,11.3433868721881,11.7519054916601,11.3042138538825,11.6287902912713,640440.820881449,0.0,1.0
2010-04-19,20.5,20.54,20.02,20.24,268400,11.4720982180491,11.494482799938,11.2034832353826,11.3265984357714,479615.837959212,0.0,1.0
2010-04-20,20.86,21.01,20.53,20.66,280900,11.673559455049,11.7575016371323,11.4888866544658,11.5616365456046,501952.641142856,0.0,1.0
2010-04-21,20.91,21.09,20.6,20.78,253900,11.7015401824101,11.80227080091,11.5280596727713,11.6287902912713,453705.146266184,0.0,1.0
2010-04-22,23.39,23.59,21.25,21.89,974900,13.0893842595204,13.2013071689648,11.8918091284655,12.2499624386876,1742091.95389879,0.0,1.0
2010-04-23,22.81,23.77,22.58,23.39,438500,12.7648078221317,13.3020377874648,12.6360964762707,13.0893842595204,783575.055682245,0.0,1.0
2010-04-26,22.34,22.97,22.31,22.83,435200,12.5017889849374,12.8543461496872,12.4850005485208,12.7760001130762,777678.139641763,0.0,1.0
2010-04-27,21.59,22.56,21.51,22.27,650000,12.082078074521,12.6249041853262,12.0373089107432,12.4626159666319,1161513.7655495,0.0,1.0
2010-04-28,21.44,21.82,21.31,21.64,383200,11.9981358924377,12.210789420382,11.9253860012989,12.1100588018821,684757.038397801,0.0,1.0
2010-04-29,22.2,22.23,21.51,21.68,419800,12.4234429483264,12.440231384743,12.0373089107432,12.132443383771,750159.198119509,0.0,1.0
2010-04-30,20.97,22.28,20.92,22.28,478800,11.7351170552434,12.4682121121041,11.7071363278823,12.4682121121041,855588.909146313,0.0,1.0
2010-05-03,22.2,22.29,21.03,21.12,460800,12.4234429483264,12.4738082575763,11.7686939280767,11.8190592373267,823423.912561862,0.0,1.0
2010-05-04,21.4,21.81,20.86,21.81,598800,11.9757513105488,12.2051932749098,11.673559455049,12.2051932749098,1070022.2197093,0.0,1.0
2010-05-05,21.07,21.46,20.89,21.03,485000,11.7910785099656,12.0093281833822,11.6903478914657,11.7686939280767,866667.9635254,0.0,1.0
2010-05-06,20.54,21.44,18.91,20.91,616500,11.494482799938,11.9981358924377,10.5823110879663,11.7015401824101,1101651.13301734,0.0,1.0
2010-05-07,19.9,20.52,19.27,20.52,776200,11.136329489716,11.4832905089936,10.7837723249662,11.4832905089936,1387026.13049157,0.0,1.0
2010-05-10,21.19,21.3,20.86,20.98,516000,11.8582322556322,11.9197898558266,11.673559455049,11.7407132007156,922063.235420841,0.0,1.0
2010-05-11,21.35,21.62,20.91,21.01,664800,11.9477705831877,12.0988665109377,11.7015401824101,11.7575016371323,1187960.54051894,0.0,1.0
2010-05-12,22.23,22.51,21.34,21.36,499900,12.440231384743,12.5969234579652,11.9421744377155,11.95336672866,893293.432920306,0.0,1.0
2010-05-13,22.08,22.44,21.57,22.17,384100,12.4961928394652,12.6999351140217,12.2075579505102,12.5471284081043,678680.94778561,0.25,1.0
2010-05-14,21.78,22.02,21.55,21.99,344700,12.3264076106681,12.4622357937058,12.196238935257,12.4452572708261,609063.584227285,0.0,1.0
2010-05-17,22.2,22.34,21.25,21.85,570500,12.564106930984,12.643340037756,12.02645370646,12.3660241640541,1008038.22106663,0.0,1.0
2010-05-18,21.93,22.85,21.78,22.45,518100,12.4113002250667,12.9319749267111,12.3264076106681,12.7055946216483,915450.661410371,0.0,1.0
2010-05-19,21.89,22.08,21.2,21.79,440300,12.3886621945604,12.4961928394652,11.9981561683271,12.3320671182947,777982.8724551,0.0,1.0
2010-05-20,20.46,21.37,20.24,21.23,505600,11.579352603961,12.0943677979788,11.4548434361764,12.0151346912068,893363.934393136,0.0,1.0
2010-05-21,20.44,20.84,19.92,20.06,529400,11.5680335887078,11.7944138937706,11.2737391921262,11.3529722988982,935417.062633957,0.0,1.0
2010-05-24,20.24,20.67,20.0,20.3,279600,11.4548434361764,11.6982022641189,11.3190152531388,11.4888004819359,494035.909921524,0.0,1.0
2010-05-25,20.36,20.5,19.59,19.9,532600,11.5227575276953,11.6019906344672,11.0869754404494,11.2624201768731,941071.264750365,0.0,1.0
2010-05-26,20.63,21.5,20.36,20.52,509000,11.6755642336126,12.1679413971242,11.5227575276953,11.6133096497204,899371.52414183,0.0,1.0
2010-05-27,22.11,22.12,20.79,20.79,467500,12.5131713623449,12.5188308699715,11.7661163556378,11.7661163556378,826043.590444606,0.0,1.0
2010-05-28,21.47,22.18,21.1,22.11,405000,12.1509628742445,12.5527879157309,11.9415610920614,12.5131713623449,715609.955358426,0.0,1.0
2010-06-01,20.42,21.35,20.42,21.35,406500,11.5567145734547,12.0830487827256,11.5567145734547,12.0830487827256,718260.362600495,0.0,1.0
2010-06-02,21.1,21.3,20.34,20.48,518600,11.9415610920614,12.0547512445928,11.5114385124421,11.5906716192141,916334.130491064,0.0,1.0
2010-06-03,21.2,21.32,20.9,21.31,279100,11.9981561683271,12.0660702598459,11.82837093953,12.0604107522194,493152.440840832,0.0,1.0
2010-06-04,19.82,20.79,19.75,20.79,440600,11.2171441158605,11.7661163556378,11.1775275624745,11.7661163556378,778512.953903516,0.0,1.0
2010-06-07,19.08,20.13,19.06,19.98,411900,10.7983405514944,11.3925888522842,10.7870215362413,11.3076962378856,727801.828671941,0.0,1.0
2010-06-08,19.2,19.4,18.77,19.18,361700,10.8662546430132,10.9794447955446,10.6228958150707,10.8549356277601,639101.532970726,0.0,1.0
2010-06-09,19.56,19.93,19.15,19.4,332000,11.0699969175697,11.2793986997528,10.8379571048804,10.9794447955446,586623.469577774,0.0,1.0
2010-06-10,20.29,20.31,19.73,20.15,367300,11.4831409743093,11.4944599895624,11.1662085472214,11.4039078675373,648996.386674445,0.0,1.0
2010-06-11,20.53,20.54,19.96,20.04,179500,11.618969157347,11.6246286649735,11.2963772226325,11.3416532836451,317165.399967499,0.0,1.0
2010-06-14,20.14,20.86,20.08,20.86,282100,11.3982483599107,11.8057329090237,11.3642913141513,11.8057329090237,498453.255324971,0.0,1.0
2010-06-15,21.16,21.24,20.36,20.37,246800,11.9755181378208,12.0207941988334,11.5227575276953,11.5284170353218,436080.338228297,0.0,1.0
2010-06-16,21.15,21.28,20.74,20.94,274400,11.9698586301943,12.0434322293397,11.7378188175049,11.8510089700363,484847.83148235,0.0,1.0
2010-06-17,21.06,21.47,20.64,21.32,173100,11.9189230615551,12.1509628742445,11.6812237412392,12.0660702598459,305856.995734677,0.0,1.0
2010-06-18,21.07,21.44,20.91,21.21,351500,11.9245825691817,12.1339843513648,11.8340304471566,12.0038156759537,621078.76372466,0.0,1.0
2010-06-21,20.7,21.45,20.58,21.41,210400,11.7151807869986,12.1396438589913,11.6472666954798,12.1170058284851,371763.789154108,0.0,1.0
2010-06-22,20.32,21.06,20.26,20.69,244000,11.500119497189,11.9189230615551,11.4661624514296,11.7095212793721,431132.911376435,0.0,1.0
2010-06-23,20.03,20.31,19.89,20.24,265200,11.3359937760185,11.4944599895624,11.2567606692465,11.4548434361764,468592.000397666,0.0,1.0
2010-06-24,19.75,20.23,19.7,19.94,283200,11.1775275624745,11.4491839285499,11.1492300243417,11.2850582073794,500396.887302488,0.0,1.0
2010-06-25,20.07,20.43,19.64,19.86,895500,11.3586318065248,11.5623740810813,11.1152729785823,11.2397821463668,1582293.12351474,0.0,1.0
2010-06-28,20.08,20.66,20.03,20.03,225500,11.3642913141513,11.6925427564924,11.3359937760185,11.3359937760185,398444.555390928,0.0,1.0
2010-06-29,19.36,19.89,19.22,19.89,405800,10.9568067650383,11.2567606692465,10.8775736582664,11.2567606692465,717023.505887533,0.0,1.0
2010-06-30,18.75,19.49,18.63,19.37,615600,10.6115767998176,11.0303803641837,10.5436627082988,10.9624662726649,1087727.13214481,0.0,1.0
2010-07-01,18.8,19.02,18.35,18.84,469400,10.6398743379505,10.764383505735,10.3851964947548,10.6625123684567,829400.772951221,0.0,1.0
2010-07-02,18.6,19.0,18.39,18.99,240500,10.5266841854191,10.7530644904818,10.4078345252611,10.7474049828553,424948.627811608,0.0,1.0
2010-07-06,18.05,19.15,18.01,18.9,304700,10.2154112659577,10.8379571048804,10.1927732354515,10.6964694142161,538386.057772133,0.0,1.0
2010-07-07,19.13,19.15,18.04,18.04,368600,10.8266380896272,10.8379571048804,10.2097517583312,10.2097517583312,651293.40628424,0.0,1.0
2010-07-08,19.55,19.63,19.17,19.41,269200,11.0643374099432,11.1096134709557,10.8492761201335,10.9851043031712,475659.75304318,0.0,1.0
2010-07-09,19.57,19.69,19.26,19.56,157700,11.0756564251963,11.1435705167151,10.9002116887726,11.0699969175697,278646.148049442,0.0,1.0
2010-07-12,19.15,19.53,18.9,19.51,179300,10.8379571048804,11.05301839469,10.6964694142161,11.0416993794369,316812.012335224,0.0,1.0
2010-07-13,20.04,20.09,19.34,19.5,321600,11.3416532836451,11.3699508217779,10.9454877497852,11.0360398718103,568247.312699431,0.0,1.0
2010-07-14,20.35,20.35,19.82,20.01,301500,11.5170980200687,11.5170980200687,11.2171441158605,11.3246747607653,532731.855655719,0.0,1.0
2010-07-15,19.8,20.5,19.41,20.45,262200,11.2058251006074,11.6019906344672,10.9851043031712,11.5736930963344,463291.18591353,0.0,1.0
2010-07-16,18.82,19.61,18.75,19.47,282400,10.6511933532036,11.0982944557026,10.6115767998176,11.0190613489306,498983.336773382,0.0,1.0
2010-07-19,18.85,19.16,18.56,18.94,224600,10.6681718760833,10.8436166125069,10.5040461549128,10.7191074447224,396854.311045686,0.0,1.0
2010-07-20,19.05,19.08,18.38,18.53,201600,10.7813620286147,10.7983405514944,10.4021750176345,10.4870676320331,356214.733333972,0.0,1.0
2010-07-21,18.84,19.45,18.77,19.16,242700,10.6625123684567,11.0077423336775,10.6228958150707,10.8436166125069,428835.891766644,0.0,1.0
2010-07-22,21.72,21.8,19.77,20.33,1098000,12.2924505649087,12.3377266259213,11.1888465777277,11.5057790048156,1940098.10119396,0.0,1.0
2010-07-23,21.65,21.92,20.93,21.65,721400,12.2528340115227,12.4056407174401,11.8453494624097,12.2528340115227,1274669.18961869,0.0,1.0
2010-07-26,22.04,22.04,21.38,21.81,421000,12.4735548089589,12.4735548089589,12.1000273056054,12.3433861335478,743880.965940491,0.0,1.0
2010-07-27,21.93,22.67,21.58,22.19,392400,12.4113002250667,12.8301037894328,12.2132174581367,12.5584474233575,693346.534525052,0.0,1.0
2010-07-28,21.27,22.42,21.04,21.83,425600,12.0377727217131,12.6886160987686,11.907604046302,12.354705148801,752008.881482831,0.0,1.0
2010-07-29,21.26,21.82,20.85,21.4,294600,12.0321132140865,12.3490456411744,11.8000734013972,12.1113463208585,520539.982342205,0.0,1.0
2010-07-30,20.58,21.43,20.54,20.86,478400,11.6472666954798,12.1283248437382,11.6246286649735,11.8057329090237,845303.216403634,0.0,1.0
2010-08-02,20.79,21.35,20.45,21.02,442300,11.7661163556378,12.0830487827256,11.5736930963344,11.8962850310489,781516.748777855,0.0,1.0
2010-08-03,20.4,20.98,20.19,20.63,320600,11.5453955582016,11.8736470005426,11.4265458980436,11.6755642336126,566480.374538052,0.0,1.0
2010-08-04,20.82,20.89,20.42,20.44,391100,11.7830948785175,11.8227114319035,11.5567145734547,11.5680335887078,691049.51491526,0.0,1.0
2010-08-05,20.33,21.1,20.3,20.69,297600,11.5057790048156,11.9415610920614,11.4888004819359,11.7095212793721,525840.796826339,0.0,1.0
2010-08-06,20.14,20.18,19.55,20.1,363500,11.3982483599107,11.420886390417,11.0643374099432,11.3756103294045,642282.021661209,0.0,1.0
2010-08-09,20.4,20.48,20.12,20.15,238800,11.5453955582016,11.5906716192141,11.3869293446576,11.4039078675373,421944.832937264,0.0,1.0
2010-08-10,19.78,20.26,19.47,20.09,575700,11.1945060853543,11.4661624514296,11.0190613489306,11.3699508217779,1017226.29950579,0.0,1.0
2010-08-11,18.81,19.46,18.75,19.32,486500,10.645533845577,11.013401841304,10.6115767998176,10.9341687345321,859615.415510804,0.0,1.0
2010-08-12,17.95,18.54,17.9,18.29,551200,10.3003038803563,10.6388654006577,10.2716122260935,10.4954071293435,960558.068473001,0.25,1.0
2010-08-13,17.7,18.19,17.64,17.92,423200,10.1568456090421,10.4380238208179,10.1224156239267,10.2830888877986,737496.688276081,0.0,1.0
2010-08-16,17.71,17.93,17.42,17.6,433800,10.1625839398947,10.2888272186512,9.99617234517028,10.0994623005165,755968.958823636,0.0,1.0
2010-08-17,18.16,18.36,17.59,17.99,532500,10.4208088282602,10.5355754453115,10.0937239696639,10.3232572037666,927970.194959856,0.0,1.0
2010-08-18,18.45,18.62,17.96,18.09,393300,10.5872204229846,10.6847720474782,10.3060422112089,10.3806405122922,685390.943995703,0.0,1.0
2010-08-19,17.51,18.37,17.4,18.37,468900,10.0478173228434,10.5413137761641,9.98469568346515,10.5413137761641,817136.571674509,0.0,1.0
2010-08-20,17.28,17.46,16.66,17.42,562100,9.91583571323435,10.0191256685805,9.56005920037525,9.99617234517028,979553.139130396,0.0,1.0
2010-08-23,17.0,17.65,16.85,17.4,782300,9.7551624493625,10.1281539547793,9.66908748657401,9.98469568346515,1363288.41975042,0.0,1.0
2010-08-24,17.04,17.24,16.57,16.67,529500,9.77811577277276,9.89288238982409,9.50841422270215,9.56579753122782,922742.193861493,0.0,1.0
2010-08-25,17.45,17.51,16.78,16.93,340400,10.013387337728,10.0478173228434,9.62891917060604,9.71499413339454,593203.857961192,0.0,1.0
2010-08-26,17.25,17.88,17.19,17.54,321700,9.89862072067665,10.2601355643883,9.86419073556126,10.0650323154011,560615.984448049,0.0,1.0
2010-08-27,17.49,17.65,17.09,17.45,272300,10.0363406611382,10.1281539547793,9.8068074270356,10.013387337728,474528.233028301,0.0,1.0
2010-08-30,16.85,17.47,16.83,17.44,335300,9.66908748657401,10.0248639994331,9.65761082486887,10.0076490068754,584316.256093972,0.0,1.0
2010-08-31,16.73,17.23,16.7,16.84,390200,9.60022751634321,9.88714405897152,9.58301252378551,9.66334915572144,679988.676194059,0.0,1.0
2010-09-01,17.6,17.63,16.75,17.09,389900,10.0994623005165,10.1166772930742,9.61170417804835,9.8068074270356,679465.87608422,0.0,1.0
2010-09-02,17.65,17.68,17.24,17.56,289300,10.1281539547793,10.145368947337,9.89288238982409,10.0765089771062,504153.572585703,0.0,1.0
2010-09-03,18.42,18.48,17.91,17.96,453600,10.5700054304269,10.6044354155423,10.277350556946,10.3060422112089,790473.766072848,0.0,1.0
2010-09-07,17.76,18.38,17.68,18.38,407800,10.1912755941575,10.5470521070166,10.145368947337,10.5470521070166,710659.615971138,0.0,1.0
2010-09-08,17.65,18.07,17.51,17.76,255700,10.1281539547793,10.3691638505871,10.0478173228434,10.1912755941575,445599.96028401,0.0,1.0
2010-09-09,17.81,18.17,17.72,18.01,235900,10.2199672484204,10.4265471591127,10.1683222707473,10.3347338654717,411095.153034797,0.0,1.0
2010-09-10,17.99,18.38,17.82,17.94,269100,10.3232572037666,10.5470521070166,10.2257055792729,10.2945655495037,468951.698523374,0.0,1.0
2010-09-13,18.59,18.77,18.11,18.28,331200,10.6675570549205,10.7708470102667,10.3921171739973,10.489668798491,577171.321259541,0.0,1.0
2010-09-14,18.24,18.62,18.18,18.58,299000,10.4667154750807,10.6847720474782,10.4322854899653,10.661818724068,521057.442803751,0.0,1.0
2010-09-15,18.14,18.32,17.86,18.24,272600,10.409332166555,10.5126221219012,10.2486589026832,10.4667154750807,475051.033138137,0.0,1.0
2010-09-16,18.06,18.24,17.81,18.21,246900,10.3634255197345,10.4667154750807,10.2199672484204,10.449500482523,430264.490395473,0.0,1.0
2010-09-17,18.12,18.29,17.77,18.24,338200,10.3978555048499,10.4954071293435,10.1970139250101,10.4667154750807,589369.990489059,0.0,1.0
2010-09-20,18.83,18.89,18.0,18.22,349200,10.8052769953821,10.8397069804975,10.3289955346191,10.4552388133756,608539.327849732,0.0,1.0
2010-09-21,18.53,18.98,18.43,18.8,368100,10.6331270698051,10.8913519581706,10.5757437612795,10.7880620028244,641475.734769435,0.0,1.0
2010-09-22,18.22,18.72,18.01,18.5,320600,10.4552388133756,10.7421553560039,10.3347338654717,10.6159120772474,558699.05071198,0.0,1.0
2010-09-23,17.8,18.49,17.76,18.01,297400,10.2142289175678,10.6101737463949,10.1912755941575,10.3347338654717,518269.175551289,0.0,1.0
2010-09-24,18.83,18.83,18.16,18.16,337600,10.8052769953821,10.8052769953821,10.4208088282602,10.4208088282602,588324.390269386,0.0,1.0
2010-09-27,18.74,18.93,18.31,18.88,348100,10.753632017709,10.8626603039078,10.5068837910487,10.8339686496449,606622.394113665,0.0,1.0
2010-09-28,19.25,19.29,18.31,18.75,321800,11.0462868911899,11.0692402146002,10.5068837910487,10.7593703485616,560790.251151327,0.0,1.0
2010-09-29,19.28,19.58,18.9,19.1,582800,11.0635018837476,11.2356518093246,10.8454453113501,10.9602119284014,1015626.34670912,0.0,1.0
2010-09-30,19.13,19.94,19.09,19.48,481800,10.9774269209591,11.442231720017,10.9544735975488,11.1782685007989,839616.976397482,0.0,1.0
2010-10-01,19.37,19.57,19.06,19.41,204900,11.1151468614207,11.229913478472,10.9372586049911,11.1381001848309,357072.475018356,0.0,1.0
2010-10-04,18.79,19.35,18.73,19.21,255500,10.7823236719718,11.1036701997156,10.7478936868564,11.0233335677796,445251.426877455,0.0,1.0
2010-10-05,19.2,19.37,18.71,19.07,387300,11.0175952369271,11.1151468614207,10.7364170251513,10.9429969358437,674934.94179897,0.0,1.0
2010-10-06,19.0,19.3,18.64,19.3,485500,10.9028286198757,11.0749785454527,10.6962487091834,11.0749785454527,846064.844418802,0.0,1.0
2010-10-07,19.26,19.41,18.94,19.18,292200,11.0520252220425,11.1381001848309,10.8683986347603,11.0061185752219,509207.306980787,0.0,1.0
2010-10-08,19.63,19.79,19.14,19.31,213200,11.2643434635874,11.3561567572285,10.9831652518117,11.0807168763053,371536.611390501,0.0,1.0
2010-10-11,19.8,20.0,19.56,19.61,170400,11.361895088081,11.4766617051324,11.2241751476194,11.2528668018823,296950.462387155,0.0,1.0
2010-10-12,20.01,20.09,19.65,19.79,174500,11.4824000359849,11.5283066828054,11.2758201252925,11.3561567572285,304095.397221588,0.0,1.0
2010-10-13,20.7,20.75,20.01,20.23,514800,11.878344864812,11.9070365190748,11.4824000359849,11.6086433147414,897124.988479501,0.0,1.0
2010-10-14,20.53,20.85,20.32,20.74,378000,11.7807932403184,11.9644198276005,11.6602882924145,11.9012981882222,658728.138394037,0.0,1.0
2010-10-15,20.7,20.94,20.38,20.78,331800,11.878344864812,12.0160648052736,11.6947182775299,11.9242515116325,578216.921479212,0.0,1.0
2010-10-18,21.01,21.01,20.6,20.79,268400,12.0562331212415,12.0562331212415,11.8209615562863,11.9299898424851,467731.831600425,0.0,1.0
2010-10-19,20.4,21.23,20.22,20.6,305800,11.706194939235,12.182476399998,11.6029049838888,11.8209615562863,532907.578626712,0.0,1.0
2010-10-20,20.74,21.2,20.52,20.56,300100,11.9012981882222,12.1652614074403,11.7750549094658,11.7980082328761,522974.37653982,0.0,1.0
2010-10-21,20.7,21.4,20.47,20.91,330900,11.878344864812,12.2800280244916,11.746363255203,11.9988498127159,576648.521149702,0.0,1.0
2010-10-22,20.84,20.99,20.66,20.85,157400,11.9586814967479,12.0447564595364,11.8553915414017,11.9644198276005,274295.790960905,0.0,1.0
2010-10-25,20.96,21.3,20.88,21.03,259500,12.0275414669787,12.222644715966,11.9816348201582,12.0677097829467,452222.095008607,0.0,1.0
2010-10-26,21.01,21.35,20.76,20.76,339700,12.0562331212415,12.2513363702288,11.9127748499274,11.9127748499274,591983.991038243,0.0,1.0
2010-10-27,20.38,20.94,20.05,20.78,479600,11.6947182775299,12.0160648052736,11.5053533593952,11.9242515116325,835783.108925345,0.0,1.0
2010-10-28,19.28,20.62,18.97,20.62,706100,11.0635018837476,11.8324382179915,10.885613627318,11.8324382179915,1230497.19185193,0.0,1.0
2010-10-29,20.44,20.6,19.23,19.3,621200,11.7291482626453,11.8209615562863,11.0348102294848,11.0749785454527,1082544.76076819,0.0,1.0
2010-11-01,20.46,21.25,20.35,20.54,551900,11.7406249243504,12.1939530617031,11.6775032849722,11.7865315711709,961777.935395954,0.0,1.0
2010-11-02,21.04,21.05,20.7,20.77,371500,12.0734481137992,12.0791864446518,11.878344864812,11.9185131807799,647400.802680917,0.0,1.0
2010-11-03,21.85,21.94,21.08,21.19,717100,12.5382529128571,12.5898978905302,12.0964014372095,12.1595230765877,1249666.52921261,0.0,1.0
2010-11-04,21.93,22.14,21.79,22.04,455300,12.5841595596776,12.7046645075815,12.5038229277417,12.6472811990559,793436.30002859,0.0,1.0
2010-11-05,22.25,22.3,21.84,21.91,280600,12.7677861469597,12.7964778012226,12.5325145820045,12.5726828979725,488992.369400445,0.0,1.0
2010-11-08,22.37,22.72,22.25,22.25,452000,12.8366461171905,13.0374876970304,12.7677861469597,12.7677861469597,787685.498820388,0.0,1.0
2010-11-09,22.15,22.53,21.98,22.5,294400,12.7104028384341,12.9284594108316,12.6128512139405,12.9112444182739,513041.174452923,0.0,1.0
2010-11-10,21.72,22.0,21.3,21.99,352100,12.6071128830879,12.7696355169399,12.3633289323099,12.7638311371594,606610.892669888,0.25,1.0
2010-11-11,21.79,22.04,21.41,21.52,283200,12.6477435415509,12.7928530360616,12.4271771098946,12.4910252874793,487907.426311026,0.0,1.0
2010-11-12,21.75,22.0,21.51,21.53,359800,12.6245260224292,12.7696355169399,12.4852209076989,12.4968296672598,619876.737241197,0.0,1.0
2010-11-15,21.81,22.13,21.69,22.0,406100,12.6593523011117,12.8450924540854,12.5896997437466,12.7696355169399,699644.08836479,0.0,1.0
2010-11-16,21.76,22.08,21.58,21.7,358900,12.6303304022096,12.8160705551833,12.5258515661619,12.595504123527,618326.183979617,0.0,1.0
2010-11-17,21.68,22.12,21.53,21.9,424600,12.5838953639662,12.839288074305,12.4968296672598,12.7115917191356,731516.572075076,0.0,1.0
2010-11-18,21.93,22.38,21.81,21.99,323600,12.7290048584769,12.9902019485961,12.6593523011117,12.7638311371594,557510.039386468,0.0,1.0
2010-11-19,21.82,21.98,21.65,21.94,285800,12.6651566808922,12.758026757379,12.5664822246249,12.7348092382573,492386.802400039,0.0,1.0
2010-11-22,21.9,22.07,21.5,21.76,280000,12.7115917191356,12.8102661754028,12.4794165279185,12.6303304022096,482394.348047624,0.0,1.0
2010-11-23,21.56,21.67,21.28,21.56,328200,12.5142428066011,12.5780909841858,12.3517201727491,12.5142428066011,565435.089390107,0.0,1.0
2010-11-24,22.06,22.1,21.6,21.67,407600,12.8044617956224,12.8276793147441,12.5374603257228,12.5780909841858,702228.343800758,0.0,1.0
2010-11-26,22.19,22.28,21.83,21.91,194000,12.879918732768,12.9321581507918,12.6709610606726,12.717396098916,334230.369718711,0.0,1.0
2010-11-29,21.73,22.07,21.19,21.94,368600,12.6129172628683,12.8102661754028,12.2994807547252,12.7348092382573,635037.702465553,0.0,1.0
2010-11-30,21.19,21.49,21.03,21.49,506700,12.2994807547252,12.4736121481381,12.2066106782384,12.4736121481381,872961.486270474,0.0,1.0
2010-12-01,22.2,22.28,21.64,21.64,516500,12.8857231125484,12.9321581507918,12.5606778448445,12.5606778448445,889845.288452137,0.0,1.0
2010-12-02,22.02,22.28,21.94,22.28,322900,12.7812442765007,12.9321581507918,12.7348092382573,12.9321581507918,556304.053516351,0.0,1.0
2010-12-03,22.02,22.08,21.55,21.95,394100,12.7812442765007,12.8160705551833,12.5084384268206,12.7406136180377,678970.044877033,0.0,1.0
2010-12-06,21.78,22.12,21.77,22.12,430200,12.6419391617705,12.839288074305,12.63613478199,12.839288074305,741164.459036027,0.0,1.0
2010-12-07,22.53,22.63,22.05,22.12,509800,13.0772676453025,13.1353114431068,12.798657415842,12.839288074305,878302.28083814,0.0,1.0
2010-12-08,22.61,22.97,22.52,22.63,451200,13.1237026835459,13.3326603556413,13.0714632655221,13.1353114431068,777344.035139602,0.0,1.0
2010-12-09,22.11,22.84,22.01,22.82,505700,12.8334836945246,13.2572034184957,12.7754398967203,13.2455946589349,871238.649313154,0.0,1.0
2010-12-10,22.12,22.26,21.88,22.13,480800,12.839288074305,12.920549391231,12.6999829595747,12.8450924540854,828340.009076064,0.0,1.0
2010-12-13,21.65,22.2,21.62,22.2,469900,12.5664822246249,12.8857231125484,12.5490690852836,12.8857231125484,809561.086241354,0.0,1.0
2010-12-14,21.69,22.1,21.62,21.75,330300,12.5896997437466,12.8276793147441,12.5490690852836,12.6245260224292,569053.047000467,0.0,1.0
2010-12-15,21.32,21.99,21.29,21.75,551500,12.3749376918708,12.7638311371594,12.3575245525295,12.6245260224292,950144.581958091,0.0,1.0
2010-12-16,21.76,21.93,21.36,21.38,459900,12.6303304022096,12.7290048584769,12.3981552109925,12.4097639705534,792332.716668225,0.0,1.0
2010-12-17,21.76,22.14,21.61,21.74,2271100,12.6303304022096,12.8508968338658,12.5432647055032,12.6187216426487,3912735.01375343,0.0,1.0
2010-12-20,22.3,22.49,21.71,21.8,661800,12.9437669103527,13.0540501261808,12.6013085033075,12.6535479213313,1140173.49834971,0.0,1.0
2010-12-21,22.64,22.71,22.31,22.47,367600,13.1411158228872,13.1817464813502,12.9495712901331,13.0424413666199,633314.865508239,0.0,1.0
2010-12-22,22.85,23.21,22.54,22.68,367800,13.2630077982762,13.4719654703715,13.0830720250829,13.1643333420089,633659.4328997,0.0,1.0
2010-12-23,23.2,23.53,22.87,22.91,464000,13.4661610905911,13.6577056233452,13.274616557837,13.2978340769587,799396.348193209,0.0,1.0
2010-12-27,23.85,23.92,23.1,23.1,531300,13.8434457763189,13.8840764347819,13.4081172927868,13.4081172927868,915343.275420368,0.0,1.0
2010-12-28,23.29,24.0,23.21,23.86,453400,13.518400508615,13.9305114730253,13.4719654703715,13.8492501560993,781134.276445688,0.0,1.0
2010-12-29,23.31,23.57,23.26,23.38,198100,13.5300092681758,13.6809231424669,13.5009873692737,13.5706399266388,341294.001243695,0.0,1.0
2010-12-30,23.25,23.5,23.23,23.32,205800,13.4951829894933,13.6402924840039,13.4835742299324,13.5358136479562,354559.845815003,0.0,1.0
2010-12-31,23.02,23.5,23.01,23.24,280600,13.3616822545434,13.6402924840039,13.355877874763,13.4893786097128,483428.050222014,0.0,1.0
2011-01-03,23.65,23.73,23.12,23.29,360800,13.7273581807103,13.7737932189538,13.4197260523477,13.518400508615,621599.574198513,0.0,1.0
2011-01-04,23.64,23.88,23.36,23.77,456400,13.7215538009299,13.8608589156602,13.559031167078,13.7970107380755,786302.78731763,0.0,1.0
2011-01-05,23.34,23.89,23.17,23.54,833500,13.5474224075171,13.8666632954406,13.4487479512498,13.6635100031256,1435984.60392034,0.0,1.0
2011-01-06,23.23,23.46,23.01,23.46,396600,13.4835742299324,13.6170749648822,13.355877874763,13.6170749648822,683277.137270315,0.0,1.0
2011-01-07,23.34,23.46,22.94,23.33,386900,13.5474224075171,13.6170749648822,13.3152472163,13.5416180277367,666565.618784379,0.0,1.0
2011-01-10,24.27,24.32,23.13,23.13,701100,14.0872297270968,14.116251625999,13.4255304321281,13.4255304321281,1207880.99077211,0.0,1.0
2011-01-11,24.08,24.41,23.81,24.4,452700,13.9769465112687,14.1684910440228,13.8202282571972,14.1626866642424,779928.290575572,0.0,1.0
2011-01-12,24.36,24.65,24.14,24.36,398200,14.1394691451207,14.3077961587531,14.0117727899513,14.1394691451207,686033.676402014,0.0,1.0
2011-01-13,24.16,24.35,24.07,24.32,368700,14.0233815495121,14.1336647653402,13.9711421314883,14.116251625999,635209.986161285,0.0,1.0
2011-01-14,24.23,24.33,24.1,24.18,323100,14.0640122079751,14.1220560057794,13.9885552708296,14.034990309073,556648.620907814,0.0,1.0
2011-01-18,24.19,24.43,23.92,24.35,586500,14.0407946888534,14.1800998035837,13.8840764347819,14.1336647653402,1010443.87546404,0.0,1.0
2011-01-19,23.69,24.23,23.51,24.23,341900,13.750575699832,14.0640122079751,13.6460968637844,14.0640122079751,589037.955705299,0.0,1.0
2011-01-20,23.84,24.14,23.48,23.67,384500,13.8376413965385,14.0117727899513,13.6286837244431,13.7389669402712,662430.810086826,0.0,1.0
2011-01-21,23.59,24.12,23.46,24.0,316900,13.6925319020278,14.0001640303904,13.6170749648822,13.9305114730253,545967.031772472,0.0,1.0
2011-01-24,24.21,24.41,23.6,23.66,274900,14.0524034484143,14.1684910440228,13.6983362818082,13.7331625604908,473607.879565328,0.0,1.0
2011-01-25,24.33,24.33,23.87,24.11,313000,14.1220560057794,14.1220560057794,13.8550545358797,13.99435965061,539247.967638952,0.0,1.0
2011-01-26,24.57,25.22,24.34,24.36,467400,14.2613611205096,14.6386458062374,14.1278603855598,14.1394691451207,805253.993848074,0.0,1.0
2011-01-27,25.54,25.64,24.64,24.95,611700,14.8243859592111,14.8824297570154,14.3019917789726,14.4819275521659,1053859.36678833,0.0,1.0
2011-01-28,24.24,25.72,23.91,25.69,855300,14.0698165877555,14.9288647952588,13.8782720550014,14.9114516559175,1473542.44958977,0.0,1.0
2011-01-31,24.45,25.14,24.0,24.31,605400,14.1917085631445,14.592210767994,13.9305114730253,14.1104472462185,1043005.49395726,0.0,1.0
2011-02-01,25.14,25.48,24.59,24.66,498200,14.592210767994,14.7895596805285,14.2729698800705,14.3136005385335,858317.37213331,0.0,1.0
2011-02-02,25.44,25.84,25.01,25.13,410500,14.7663421614068,14.9985173526239,14.5167538308484,14.5864063882136,707224.570976965,0.0,1.0
2011-02-03,25.64,25.83,25.32,25.33,316700,14.8824297570154,14.9927129728435,14.6966896040417,14.7024939838221,545622.464381009,0.0,1.0
2011-02-04,25.52,25.71,25.15,25.71,276300,14.8127771996502,14.9230604154783,14.5980151477744,14.9230604154783,476019.851305568,0.0,1.0
2011-02-07,25.66,26.04,25.47,25.61,281800,14.8940385165762,15.1146049482324,14.7837553007481,14.8650166176741,485495.454570789,0.0,1.0
2011-02-08,26.23,26.23,25.54,25.71,330200,15.2248881640606,15.2248881640606,14.8243859592111,14.9230604154783,568880.763304734,0.0,1.0
2011-02-09,26.36,26.42,25.85,26.14,280000,15.3003451012061,15.3351713798887,15.0043217324043,15.1726487460367,482394.348047626,0.0,1.0
2011-02-10,25.71,26.25,25.6,26.2,381100,14.9230604154783,15.2364969236214,14.8592122378936,15.2074750247193,656573.164431966,0.0,1.0
2011-02-11,25.93,26.1,25.4,25.4,290100,15.0507567706477,15.149431226915,14.7431246422851,14.7431246422851,499795.001316487,0.0,1.0
2011-02-14,25.92,26.1,25.66,25.99,207300,15.0449523908673,15.149431226915,14.8940385165762,15.0855830493303,357144.101250974,0.0,1.0
2011-02-15,25.55,25.92,25.55,25.84,238300,14.8301903389915,15.0449523908673,14.8301903389915,14.9985173526239,410552.046927676,0.0,1.0
2011-02-16,25.59,25.8,25.27,25.48,291000,14.9985173526239,15.1216001444977,14.8109626221495,14.9340454140233,496495.07514136,0.25,1.0
2011-02-17,25.99,26.05,25.6,25.6,208400,15.2329607657169,15.2681272776808,15.0043784379512,15.0043784379512,355565.54522151,0.0,1.0
2011-02-18,25.99,26.23,25.72,25.99,223200,15.2329607657169,15.3736268135727,15.0747114618791,15.2329607657169,380816.841139352,0.0,1.0
2011-02-22,25.53,25.9,25.35,25.59,412900,14.96335084066,15.180210997771,14.8578513047681,14.9985173526239,704477.032734938,0.0,1.0
2011-02-23,24.53,25.79,24.35,25.44,369200,14.3772423079275,15.1157390591704,14.2717427720356,14.910601072714,629917.463031581,0.0,1.0
2011-02-24,24.74,24.93,24.33,24.51,485000,14.5003250998013,14.6116857210205,14.260020601381,14.3655201372728,827491.791902267,0.0,1.0
2011-02-25,25.32,25.33,24.52,24.94,268500,14.8402680487861,14.8461291341135,14.3713812226002,14.6175468063478,458106.280671669,0.0,1.0
2011-02-28,25.55,25.58,25.06,25.55,361200,14.9750730113146,14.9926562672966,14.6878798302757,14.9750730113146,616268.113886802,0.0,1.0
2011-03-01,25.11,26.01,25.03,25.74,464200,14.7171852569123,15.2446829363715,14.6702965742937,15.0864336325338,792003.484125841,0.0,1.0
2011-03-02,25.74,25.86,25.1,25.12,384800,15.0864336325338,15.1567666564617,14.711324171585,14.7230463422396,656533.6938639,0.0,1.0
2011-03-03,26.43,26.55,25.85,26.01,448600,15.4908485201192,15.5611815440471,15.1509055711343,15.2446829363715,765387.253293518,0.0,1.0
2011-03-04,26.11,26.64,25.74,26.41,327200,15.3032937896448,15.613931311993,15.0864336325338,15.4791263494645,558258.380021488,0.0,1.0
2011-03-07,25.53,26.33,25.15,26.16,402100,14.96335084066,15.4322376668459,14.7406295982216,15.3325992162814,686050.411389486,0.0,1.0
2011-03-08,26.43,26.65,25.45,25.69,486900,15.4908485201192,15.6197923973203,14.9164621580414,15.0571282058971,830733.512324151,0.0,1.0
2011-03-09,26.56,27.03,26.2,26.39,436100,15.5670426293744,15.8425136397587,15.3560435575907,15.4674041788099,744060.145254801,0.0,1.0
2011-03-10,25.47,26.25,25.24,26.19,539100,14.928184328696,15.3853489842273,14.7933793661675,15.3501824722634,919795.51549384,0.0,1.0
2011-03-11,25.92,26.06,25.29,25.38,402400,15.1919331684256,15.2739883630082,14.8226847928042,14.8754345607501,686562.261982418,0.0,1.0
2011-03-14,26.05,26.26,25.6,25.61,276700,15.2681272776808,15.3912100695547,15.0043784379512,15.0102395232785,472096.863545068,0.0,1.0
2011-03-15,25.58,25.8,25.06,25.07,409900,14.9926562672966,15.1216001444977,14.6878798302757,14.693740915603,699358.526805647,0.0,1.0
2011-03-16,25.33,25.75,25.18,25.43,429900,14.8461291341135,15.0922947178611,14.7582128542036,14.9047399873867,733481.899667595,0.0,1.0
2011-03-17,25.3,26.0,25.28,25.82,259600,14.8285458781315,15.2388218510442,14.8168237074768,15.1333223151524,442921.3797481,0.0,1.0
2011-03-18,25.58,26.04,25.11,25.66,636300,14.9926562672966,15.2622661923535,14.7171852569123,15.0395449499152,1085635.10760291,0.0,1.0
2011-03-21,26.16,26.74,25.83,26.0,428400,15.3325992162814,15.6725421652662,15.1391834004797,15.2388218510442,730922.646702951,0.0,1.0
2011-03-22,25.85,26.38,25.73,26.28,166100,15.1509055711343,15.4615430934825,15.0805725472064,15.4029322402093,283394.611618489,0.0,1.0
2011-03-23,25.85,26.04,25.56,25.84,259200,15.1509055711343,15.2622661923535,14.9809340966419,15.145044485807,442238.912290862,0.0,1.0
2011-03-24,25.82,26.15,25.49,26.07,381100,15.1333223151524,15.3267381309541,14.9399064993507,15.2798494483355,650220.86988444,0.0,1.0
2011-03-25,26.08,26.54,25.75,26.01,267000,15.2857105336628,15.5553204587197,15.0922947178611,15.2446829363715,455547.027707022,0.0,1.0
2011-03-28,26.16,26.4,26.01,26.21,221200,15.3325992162814,15.4732652641372,15.2446829363715,15.361904642918,377404.503853158,0.0,1.0
2011-03-29,26.21,26.45,25.85,26.1,419400,15.361904642918,15.5025706907738,15.1509055711343,15.2974327043175,715567.128915075,0.0,1.0
2011-03-30,26.63,26.73,26.27,26.4,170800,15.6080702266657,15.6666810799389,15.397071154882,15.4732652641372,291413.604241045,0.0,1.0
2011-03-31,26.54,26.74,26.36,26.47,224600,15.5553204587197,15.6725421652662,15.4498209228279,15.5142928614285,383205.47723969,0.0,1.0
2011-04-01,27.11,27.3,26.8,26.8,362600,15.8894023223773,16.0007629435964,15.7077086772302,15.7077086772302,618656.749987137,0.0,1.0
2011-04-04,27.28,27.48,27.07,27.26,269600,15.9890407729418,16.1062624794883,15.865957981068,15.9773186022871,459983.066179074,0.0,1.0
2011-04-05,27.84,28.22,27.27,27.27,334700,16.317261551272,16.5399827937103,15.9831796876144,15.9831796876144,571054.644844718,0.0,1.0
2011-04-06,28.12,28.3,27.62,28.07,290000,16.481371940437,16.5868714763289,16.1883176740708,16.4520665138004,494788.906498264,0.0,1.0
2011-04-07,28.03,29.3,27.96,28.06,614700,16.4286221724911,17.1729800090614,16.3875945751999,16.4462054284731,1048781.86491201,0.0,1.0
2011-04-08,27.19,28.23,26.89,28.22,342400,15.9362910049959,16.5458438790376,15.7604584451761,16.5399827937103,584192.143396568,0.0,1.0
2011-04-11,27.23,27.47,27.06,27.12,183500,15.9597353463052,16.1004013941609,15.8600968957406,15.8952634077046,313081.946008383,0.0,1.0
2011-04-12,26.92,27.23,26.81,27.06,244200,15.7780417011581,15.9597353463052,15.7135697625575,15.8600968957406,416646.382644399,0.0,1.0
2011-04-13,26.95,27.29,26.52,27.13,306000,15.7956249571401,15.9949018582691,15.5435982880651,15.9011244930319,522087.604787821,0.0,1.0
2011-04-14,26.74,26.78,26.42,26.69,251100,15.6725421652662,15.6959865065755,15.4849874347918,15.6432367386296,428418.946281773,0.0,1.0
2011-04-15,27.31,27.31,26.6,26.65,378700,16.0066240289237,16.0066240289237,15.5904869706837,15.6197923973203,646126.065141009,0.0,1.0
2011-04-18,26.5,26.87,26.22,26.76,362100,15.5318761174104,15.7487362745215,15.3677657282454,15.6842643359209,617803.665665591,0.0,1.0
2011-04-19,26.28,26.81,26.11,26.63,170300,15.4029322402093,15.7135697625575,15.3032937896448,15.6080702266657,290560.519919497,0.0,1.0
2011-04-20,26.97,27.1,26.74,26.75,177500,15.8073471277947,15.8835412370499,15.6725421652662,15.6784032505936,302844.934149799,0.0,1.0
2011-04-21,26.82,27.15,26.69,27.07,151000,15.7194308478848,15.9128466636866,15.6432367386296,15.865957981068,257631.465107717,0.0,1.0
2011-04-25,26.58,26.97,26.55,26.71,244400,15.578764800029,15.8073471277947,15.5611815440471,15.6549589092843,416987.61637302,0.0,1.0
2011-04-26,26.75,27.0,26.55,26.71,470700,15.6784032505936,15.8249303837767,15.5611815440471,15.6549589092843,803093.580305972,0.0,1.0
2011-04-27,27.04,27.33,26.77,26.8,313400,15.848374725086,16.0183461995784,15.6901254212482,15.7077086772302,534713.252746743,0.0,1.0
2011-04-28,26.99,27.15,26.49,26.94,269900,15.8190692984494,15.9128466636866,15.5260150320831,15.7897638718127,460494.916772003,0.0,1.0
2011-04-29,27.08,27.21,26.7,27.03,241000,15.8718190663953,15.9480131756505,15.6490978239569,15.8425136397587,411186.642986487,0.0,1.0
2011-05-02,27.33,27.68,27.19,27.19,441700,16.0183461995784,16.2234841860348,15.9362910049959,15.9362910049959,753614.689656147,0.0,1.0
2011-05-03,27.19,27.65,27.09,27.24,245000,15.9362910049959,16.2059009300528,15.8776801517226,15.9655964316325,418011.317558876,0.0,1.0
2011-05-04,26.31,27.47,26.28,27.22,426200,15.4205154961913,16.1004013941609,15.4029322402093,15.9538742609778,727169.075688136,0.0,1.0
2011-05-05,26.59,27.08,26.13,26.14,403300,15.5846258853564,15.8718190663953,15.3150159602994,15.3208770456268,688097.813761204,0.0,1.0
2011-05-06,26.67,27.07,26.47,26.98,231000,15.631514567975,15.865957981068,15.5142928614285,15.813208213122,394124.956555512,0.0,1.0
2011-05-09,27.0,27.15,26.35,26.53,299000,15.8249303837767,15.9128466636866,15.4439598375006,15.5494593733924,510144.424286139,0.0,1.0
2011-05-10,27.49,27.77,27.14,27.18,427600,16.1121235648156,16.2762339539807,15.9069855783592,15.9304299196685,729557.711788473,0.0,1.0
2011-05-11,27.56,27.9,27.24,27.49,349700,16.1531511621069,16.3524280632359,15.9655964316325,16.1121235648156,596647.17449118,0.0,1.0
2011-05-12,27.98,28.22,27.3,27.39,388000,16.3993167458545,16.5399827937103,16.0007629435964,16.0535127115423,661993.433521814,0.0,1.0
2011-05-13,27.58,28.21,27.43,28.0,264600,16.1648733327615,16.534121708383,16.0769570528516,16.4110389165091,451452.222963588,0.0,1.0
2011-05-16,26.89,27.6,26.88,27.42,317700,15.7604584451761,16.1765955034162,15.7545973598488,16.0710959675243,542049.777912063,0.0,1.0
2011-05-17,26.7,27.14,26.42,26.68,310100,15.6490978239569,15.9069855783592,15.4849874347918,15.6373756533023,529082.896224523,0.0,1.0
2011-05-18,26.94,26.94,26.48,26.73,222900,15.7897638718127,15.7897638718127,15.5201539467558,15.6666810799389,380304.990546424,0.0,1.0
2011-05-19,26.74,27.19,26.31,26.88,319100,15.8190692984494,16.0852840024248,15.5646863590951,15.9018916507973,539395.449821842,0.25,1.0
2011-05-20,26.1,26.77,26.0,26.67,385100,15.4404528305732,15.8368169453811,15.3812940074676,15.7776581222754,650959.535338114,0.0,1.0
2011-05-23,25.23,25.76,25.17,25.64,592400,14.9257710695541,15.239312832014,14.8902757756907,15.1683222442873,1001372.18575513,0.0,1.0
2011-05-24,24.85,25.45,24.79,25.26,572900,14.7009675417527,15.0559204803865,14.6654722478893,14.9435187164858,968410.06957986,0.0,1.0
2011-05-25,24.77,25.03,24.53,24.74,451500,14.6536404832682,14.8074534233428,14.5116593078146,14.6358928363365,763199.766827206,0.0,1.0
2011-05-26,25.24,25.37,24.61,24.61,319600,14.9316869518647,15.008593421902,14.5589863662991,14.5589863662991,540240.632287875,0.0,1.0
2011-05-27,25.5,25.64,25.41,25.42,242300,15.0854998919394,15.1683222442873,15.0322569511443,15.0381728334548,409575.423039274,0.0,1.0
2011-05-31,25.74,25.77,25.38,25.62,583800,15.2274810673929,15.2452287143246,15.0145093042126,15.1564904796661,986835.047339368,0.0,1.0
2011-06-01,24.05,25.79,24.01,25.68,730000,14.2276969569075,15.2570604789457,14.2040334276653,15.1919857735295,1233966.40040723,0.0,1.0
2011-06-02,24.07,24.53,23.93,24.15,407900,14.2395287215286,14.5116593078146,14.1567063691807,14.2868557800132,689499.85578919,0.0,1.0
2011-06-03,23.5,23.79,23.21,23.59,672500,13.9023234298265,14.0738840168328,13.7307628428201,13.9555663706216,1136770.4168135,0.0,1.0
2011-06-06,23.22,23.59,22.98,23.53,605500,13.7366787251307,13.9555663706216,13.5946975496771,13.9200710767582,1023515.96636517,0.0,1.0
2011-06-07,23.01,23.47,23.0,23.47,424600,13.6124451966088,13.8845757828948,13.6065293142982,13.8845757828948,717728.950154669,0.0,1.0
2011-06-08,22.55,23.17,22.38,23.0,577500,13.3403146103228,13.7070993135778,13.2397446110433,13.6065293142982,976185.748267363,0.0,1.0
2011-06-09,22.76,22.9,22.5,22.62,263800,13.4645481388447,13.5473704911926,13.31073519877,13.3817257864968,445918.269078666,0.0,1.0
2011-06-10,22.4,22.76,22.11,22.61,375200,13.2515763756644,13.4645481388447,13.080015788658,13.3758099041862,634224.922510672,0.0,1.0
2011-06-13,22.64,22.89,22.45,22.52,354100,13.3935575511179,13.541454608882,13.2811557872172,13.3225669633912,598558.222444109,0.0,1.0
2011-06-14,22.94,23.14,22.71,22.93,328900,13.5710340204349,13.6893516666462,13.4349687272919,13.5651181381243,555961.026156076,0.0,1.0
2011-06-15,22.64,22.96,22.39,22.62,384300,13.3935575511179,13.582865785056,13.2456604933538,13.3817257864968,649607.243392463,0.0,1.0
2011-06-16,22.81,22.99,22.42,22.7,384600,13.4941275503975,13.6006134319877,13.2634081402855,13.4290528449813,650114.352872082,0.0,1.0
2011-06-17,22.71,23.09,22.54,23.01,543100,13.4349687272919,13.6597722550933,13.3343987280123,13.6124451966088,918037.194604333,0.0,1.0
2011-06-20,23.13,23.24,22.63,22.65,340200,13.6834357843356,13.7485104897518,13.3876416688074,13.3994734334285,575062.149888408,0.0,1.0
2011-06-21,23.95,24.57,23.35,23.39,619300,14.1685381338019,14.5353228370569,13.813585195168,13.8372487244103,1046843.00242766,0.0,1.0
2011-06-22,23.69,24.22,23.58,23.86,340000,14.0147251937272,14.3282669561871,13.949650488311,14.1152951930068,574724.076901995,0.0,1.0
2011-06-23,24.17,24.21,23.27,23.29,495900,14.2986875446343,14.3223510738766,13.7662581366835,13.7780899013046,838251.96981088,0.0,1.0
2011-06-24,23.53,24.24,23.36,24.17,426900,13.9200710767582,14.3400987208082,13.8195010774786,14.2986875446343,721616.789498415,0.0,1.0
2011-06-27,24.0,24.2,23.42,23.51,309500,14.1981175453547,14.316435191566,13.854996371342,13.908239312137,523167.946474022,0.0,1.0
2011-06-28,24.49,24.49,23.92,24.12,398500,14.4879957785724,14.4879957785724,14.1507904868702,14.2691081330815,673610.425427778,0.0,1.0
2011-06-29,24.48,24.68,24.19,24.52,336600,14.4820798962618,14.6003975424731,14.3105193092554,14.505743425504,568976.836132975,0.0,1.0
2011-06-30,24.71,24.87,24.51,24.58,419400,14.6181451894048,14.7127993063738,14.4998275431935,14.5412387193674,708939.05250793,0.0,1.0
2011-07-01,25.2,25.28,24.41,24.74,457100,14.9080234226224,14.9553504811069,14.4406687200878,14.6358928363365,772665.810446772,0.0,1.0
2011-07-05,26.0,26.0,25.07,25.22,529400,15.3812940074676,15.3812940074676,14.8311169525851,14.9198551872436,894879.195035047,0.0,1.0
2011-07-06,25.98,26.26,25.7,25.99,275800,15.3694622428465,15.5351069475423,15.2038175381507,15.375378125157,466202.648263441,0.0,1.0
2011-07-07,26.5,26.7,26.12,26.29,333100,15.6770881229958,15.7954057692071,15.4522845951944,15.552854594474,563060.558870749,0.0,1.0
2011-07-08,26.18,26.48,25.96,26.13,327200,15.4877798890577,15.6652563583747,15.3576304782253,15.4582004775049,553087.405771569,0.0,1.0
2011-07-11,25.56,26.09,25.45,25.84,305400,15.1209951858027,15.4345369482627,15.0559204803865,15.2866398904986,516237.450252559,0.0,1.0
2011-07-12,25.18,25.67,25.12,25.4,411900,14.8961916580013,15.186069891219,14.8606963641379,15.0263410688337,696261.315517447,0.0,1.0
2011-07-13,24.97,25.5,24.87,25.29,498800,14.7719581294794,15.0854998919394,14.7127993063738,14.9612663634175,843154.028113871,0.0,1.0
2011-07-14,24.54,25.31,24.34,25.13,323200,14.5175751901252,14.9730981280386,14.3992575439139,14.8666122464485,546325.946043308,0.0,1.0
2011-07-15,24.69,24.8,24.28,24.76,279800,14.6063134247836,14.6713881301999,14.3637622500505,14.6477246009576,472964.107991702,0.0,1.0
2011-07-18,24.18,24.75,24.07,24.57,274400,14.3046034269449,14.641808718647,14.2395287215286,14.5353228370569,463836.13735855,0.0,1.0
2011-07-19,24.54,24.88,24.27,24.49,450300,14.5175751901252,14.7187151886844,14.3578463677399,14.4879957785724,761171.328908729,0.0,1.0
2011-07-20,24.44,24.76,24.22,24.49,244700,14.4584163670195,14.6477246009576,14.3282669561871,14.4879957785724,413632.298876231,0.0,1.0
2011-07-21,24.78,25.01,24.6,24.61,328700,14.6595563655787,14.7956216587217,14.5530704839886,14.5589863662991,555622.953169665,0.0,1.0
2011-07-22,24.81,24.92,24.45,24.78,175600,14.6773040125104,14.7423787179266,14.4643322493301,14.6595563655787,296828.08207056,0.0,1.0
2011-07-25,24.51,24.88,24.34,24.5,236500,14.4998275431935,14.7187151886844,14.3992575439139,14.4939116608829,399771.306433299,0.0,1.0
2011-07-26,23.96,24.57,23.94,24.53,309200,14.1744540161124,14.5353228370569,14.1626222514913,14.5116593078146,522660.836994404,0.0,1.0
2011-07-27,23.08,23.85,23.05,23.85,422600,13.6538563727828,14.1093793106962,13.6361087258511,14.1093793106962,714348.220290537,0.0,1.0
2011-07-28,23.89,24.62,23.5,23.66,700500,14.1330428399385,14.5649022486097,13.9023234298265,13.9969775467955,1184100.63491132,0.0,1.0
2011-07-29,23.54,24.27,23.24,23.5,574400,13.9259869590687,14.3578463677399,13.7485104897518,13.9023234298265,970945.616977961,0.0,1.0
2011-08-01,23.35,24.09,23.01,23.95,571300,13.813585195168,14.2513604861498,13.6124451966088,14.1685381338019,965705.485688559,0.0,1.0
2011-08-02,22.54,23.67,22.54,23.12,475100,13.3343987280123,14.0028934291061,13.3343987280123,13.677519902025,803092.379223934,0.0,1.0
2011-08-03,22.94,23.02,22.15,22.54,417500,13.5710340204349,13.6183610789194,13.1036793179003,13.3343987280123,705727.359137007,0.0,1.0
2011-08-04,21.57,22.74,21.55,22.53,576200,12.7605581438875,13.4527163742236,12.7487263792664,13.3284828457017,973988.273855678,0.0,1.0
2011-08-05,21.19,21.89,20.42,21.89,871400,12.5357546160861,12.9498663778256,12.0802316781726,12.9498663778256,1472984.00180117,0.0,1.0
2011-08-08,18.31,21.29,18.11,20.19,964500,10.8319805106435,12.5949134391917,10.7136628644322,11.9441663850296,1630356.9769764,0.0,1.0
2011-08-09,20.41,20.5,17.5,18.71,1627300,12.0743157958621,12.1275587366571,10.3527940434878,11.0686158030661,2750730.85394886,0.0,1.0
2011-08-10,19.26,20.34,19.21,19.72,838500,11.3939893301471,12.0329046196881,11.3644099185943,11.6661199164331,1417370.99553625,0.0,1.0
2011-08-11,20.68,21.1,19.31,19.41,747500,12.2340446182473,12.482511675291,11.4235687417,11.4827275648056,1263547.78671836,0.0,1.0
2011-08-12,20.48,20.94,20.23,20.85,395900,12.115726972036,12.387857558322,11.9678299142719,12.3346146175269,669215.476604412,0.0,1.0
2011-08-15,21.69,21.8,20.83,20.83,470600,12.8315487316143,12.8966234370305,12.3227828529058,12.3227828529058,795485.737029645,0.0,1.0
2011-08-16,21.16,21.57,20.78,21.4,453000,12.5180069691544,12.7605581438875,12.2932034413529,12.6599881446079,765735.314225305,0.0,1.0
2011-08-17,21.07,21.62,20.7,21.31,395600,12.4647640283593,12.7901375554404,12.2458763828684,12.6067452038129,668708.367124793,0.0,1.0
2011-08-18,19.53,20.28,19.35,20.03,600500,11.7016152102965,12.150985994102,11.5937662221832,12.0011957328335,1002234.71625357,0.25,1.0
2011-08-19,19.05,19.95,18.95,18.98,345500,11.4140179086609,11.9532628492276,11.3541018041535,11.3720766355058,576639.624422333,0.0,1.0
2011-08-22,19.04,19.73,18.85,19.63,329100,11.4080262982102,11.8214474193113,11.2941856996461,11.7615313148039,549268.018516321,0.0,1.0
2011-08-23,20.37,20.44,19.13,19.26,588700,12.2049104881587,12.2468517613139,11.4619507922669,11.5398417281265,982540.512004128,0.0,1.0
2011-08-24,20.5,20.73,19.88,20.27,411900,12.2828014240183,12.4206084643854,11.9113215760724,12.1449943836513,687461.248334468,0.0,1.0
2011-08-25,20.06,21.1,19.92,20.75,355500,12.0191705641857,12.6422980510628,11.9352880178754,12.4325916852869,593329.628023558,0.0,1.0
2011-08-26,20.69,20.75,19.5,19.9,276000,12.3966420225824,12.4325916852869,11.6836403789443,11.9233047969739,460644.099393816,0.0,1.0
2011-08-29,21.97,22.06,20.96,21.05,368500,13.1635681602772,13.2174926543339,12.5584155047524,12.6123399988091,615026.632705149,0.0,1.0
2011-08-30,22.02,22.24,21.56,21.75,348100,13.1935262125309,13.3253416424472,12.9179121317968,13.0317527303609,580979.02535865,0.0,1.0
2011-08-31,22.13,22.53,21.77,22.21,462700,13.2594339274891,13.4990983455187,13.0437359512624,13.307366811095,772246.466628688,0.0,1.0
2011-09-01,21.05,22.17,20.97,22.06,415900,12.6123399988091,13.283400369292,12.5644071152031,13.2174926543339,694137.249774954,0.0,1.0
2011-09-02,20.3,20.91,20.19,20.48,443600,12.1629692150035,12.5284574524987,12.0970615000454,12.2708182031169,740368.559750351,0.0,1.0
2011-09-06,19.88,20.01,19.32,19.32,466100,11.9113215760724,11.989212511932,11.5757913908309,11.5757913908309,777921.067853107,0.0,1.0
2011-09-07,21.02,21.12,20.25,20.34,405100,12.5943651674569,12.6542812719643,12.1330111627498,12.1869356568065,676112.04588563,0.0,1.0
2011-09-08,20.58,21.12,20.46,20.76,366500,12.3307343076243,12.6542812719643,12.2588349822154,12.4385832957376,611688.631984901,0.0,1.0
2011-09-09,20.0,20.63,19.6,20.3,473500,11.9832209014813,12.360692359878,11.7435564834517,12.1629692150035,790271.670518013,0.0,1.0
2011-09-12,20.4,20.42,19.53,19.53,404400,12.2228853195109,12.2348685404124,11.7016152102965,11.7016152102965,674943.745633549,0.0,1.0
2011-09-13,21.08,21.16,20.37,20.51,432900,12.6303148301613,12.6782477137672,12.2049104881587,12.2887930344691,722510.255897038,0.0,1.0
2011-09-14,21.41,21.74,20.6,21.3,275700,12.8280379750357,13.0257611199102,12.3427175285257,12.7621302600776,460143.39928578,0.0,1.0
2011-09-15,21.64,21.75,21.21,21.66,252500,12.9658450154028,13.0317527303609,12.7082057660209,12.9778282363043,421422.590930935,0.0,1.0
2011-09-16,21.95,22.16,21.76,21.82,518500,13.1515849393757,13.2774087588413,13.0377443408117,13.0736940035161,865376.686723528,0.0,1.0
2011-09-19,21.74,21.98,21.05,21.46,474000,13.0257611199102,13.169559770728,12.6123399988091,12.8579960272894,791106.170698073,0.0,1.0
2011-09-20,21.08,22.09,21.06,21.87,288800,12.6303148301613,13.2354674856861,12.6183316092598,13.1036520557698,482007.304003383,0.0,1.0
2011-09-21,19.3,21.13,19.25,21.08,615700,11.5638081699295,12.660272882415,11.5338501176758,12.6303148301613,1027603.52172743,0.0,1.0
2011-09-22,18.96,19.42,18.51,18.57,734600,11.3600934146043,11.6357074953383,11.090470944321,11.1264206070254,1226047.664546,0.0,1.0
2011-09-23,19.01,19.75,18.89,19.04,664500,11.390051466858,11.8334306402128,11.3181521414491,11.4080262982102,1109050.73930141,0.0,1.0
2011-09-26,19.84,19.86,19.0,19.29,278200,11.8873551342695,11.8993383551709,11.3840598564072,11.5578165594787,464315.900186083,0.0,1.0
2011-09-27,19.89,20.57,19.66,20.33,480000,11.9173131865232,12.3247426971735,11.7795061461561,12.1809440463557,801120.172858806,0.0,1.0
2011-09-28,19.07,20.16,19.05,20.01,362400,11.4260011295624,12.0790866686932,11.4140179086609,11.989212511932,604845.730508402,0.0,1.0
2011-09-29,19.5,19.77,18.97,19.5,444600,11.6836403789443,11.8454138611143,11.366085025055,11.6836403789443,742037.56011047,0.0,1.0
2011-09-30,18.6,19.66,18.6,18.98,562000,11.1443954383776,11.7795061461561,11.1443954383776,11.3720766355058,937978.202388857,0.0,1.0
2011-10-03,18.05,18.99,17.65,18.52,692100,10.8148568635869,11.3780682459565,10.5751924455573,11.0964625547717,1155115.14924079,0.0,1.0
2011-10-04,20.13,20.24,17.81,17.81,1198300,12.0611118373409,12.1270195522991,10.6710582127691,10.6710582127691,1999963.13153482,0.0,1.0
2011-10-05,20.35,20.62,19.82,20.11,325300,12.1929272672572,12.3547007494272,11.875371913368,12.0491286164395,542925.817147857,0.0,1.0
2011-10-06,21.24,21.29,20.05,20.24,363700,12.7261805973731,12.7561386496269,12.013178953735,12.1270195522991,607015.430976562,0.0,1.0
2011-10-07,21.17,21.73,20.85,21.27,471800,12.684239324218,13.0197695094594,12.4925077897943,12.7441554287254,787434.369905802,0.0,1.0
2011-10-10,21.77,22.18,21.39,21.73,492900,13.0437359512624,13.2893919797428,12.8160547541343,13.0197695094594,822650.27750439,0.0,1.0
2011-10-11,22.29,22.4,21.4,21.7,329700,13.3552996947009,13.4212074096591,12.822046364585,13.0017946781072,550269.418732395,0.0,1.0
2011-10-12,22.61,22.8,22.42,22.42,340600,13.5470312291246,13.6608718276887,13.4331906305605,13.4331906305605,568461.522657731,0.0,1.0
2011-10-13,22.37,22.58,21.87,22.38,244300,13.4032325783068,13.5290563977724,13.1036520557698,13.4092241887576,407736.787977933,0.0,1.0
2011-10-14,23.0,23.16,22.25,22.75,239500,13.7807040367035,13.8765698039154,13.331333252898,13.630913775435,399725.586249343,0.0,1.0
2011-10-17,22.27,22.88,22.16,22.85,412700,13.3433164737994,13.7088047112946,13.2774087588413,13.6908298799424,688796.448622565,0.0,1.0
2011-10-18,23.22,23.57,22.03,22.33,402000,13.9125194666198,14.1222258323957,13.1995178229817,13.3792661365039,670938.144769253,0.0,1.0
2011-10-19,22.57,23.46,22.45,23.09,305700,13.5230647873217,14.0563181174376,13.4511654619128,13.8346285307602,510213.410089452,0.0,1.0
2011-10-20,23.07,23.23,22.45,22.7,287000,13.8226453098587,13.9185110770705,13.4511654619128,13.6009557231813,479003.103355163,0.0,1.0
2011-10-21,23.49,23.76,23.09,23.55,291400,14.0742929487898,14.2360664309598,13.8346285307602,14.1102426114942,486346.704939702,0.0,1.0
2011-10-24,24.16,24.57,23.41,23.58,367700,14.4757308489894,14.7213868774698,14.0263600651839,14.1282174428465,613691.432417051,0.0,1.0
2011-10-25,23.38,23.97,23.29,23.87,248300,14.0083852338316,14.3618902504253,13.954460739775,14.3019741459179,414412.789418423,0.0,1.0
2011-10-26,23.88,24.13,22.96,23.84,319000,14.3079657563687,14.4577560176372,13.7567375949005,14.2839993145657,532411.114879083,0.0,1.0
2011-10-27,24.54,24.83,23.41,23.41,662900,14.7034120461176,14.877168749189,14.0263600651839,14.0263600651839,1106380.33872522,0.0,1.0
2011-10-28,23.64,24.59,23.6,24.22,922400,14.1641671055509,14.7333700983713,14.1402006637479,14.5116805116939,1539485.93217701,0.0,1.0
2011-10-31,23.62,23.86,23.11,23.23,494300,14.1521838846494,14.2959825354672,13.8466117516616,13.9185110770705,824986.878008563,0.0,1.0
2011-11-01,22.34,23.54,22.23,22.4,611100,13.3852577469546,14.1042510010435,13.3193500319965,13.4212074096591,1019926.12007087,0.0,1.0
2011-11-02,23.17,23.24,22.6,22.82,368600,13.8825614143661,13.9245026875213,13.5410396186739,13.6728550485902,615193.53274116,0.0,1.0
2011-11-03,24.11,24.25,22.76,23.53,382200,14.4457727967357,14.5296553430461,13.6369053858857,14.0982593905928,637891.937638827,0.0,1.0
2011-11-04,24.05,24.12,23.31,23.72,283500,14.4098231340313,14.4517644071865,13.9664439606765,14.2120999891568,473161.602094733,0.0,1.0
2011-11-07,23.58,24.14,23.11,23.85,343200,14.1282174428465,14.4637476280879,13.8466117516616,14.2899909250165,572800.923594047,0.0,1.0
2011-11-08,24.27,24.36,23.21,23.83,325900,14.5416385639476,14.5955630580042,13.9065278561691,14.278007704115,543927.217363928,0.0,1.0
2011-11-09,22.8,23.75,22.78,23.45,313800,13.6608718276887,14.2300748205091,13.6488886067872,14.0503265069868,523732.313006446,0.0,1.0
2011-11-10,23.34,23.4,22.98,23.28,312600,13.9844187920287,14.0203684547331,13.768720815802,13.9484691293242,521729.512574299,0.0,1.0
2011-11-11,23.72,24.24,23.48,23.63,347900,14.2120999891568,14.5236637325953,14.0683013383391,14.1581754951002,580645.225286626,0.0,1.0
2011-11-14,23.01,23.76,22.95,23.71,376300,13.7866956471542,14.2360664309598,13.7507459844498,14.2061083787061,628044.835514106,0.0,1.0
2011-11-15,22.92,23.11,22.45,22.79,505700,13.7327711530976,13.8466117516616,13.4511654619128,13.6548802172379,844013.482113957,0.0,1.0
2011-11-16,22.31,22.96,22.25,22.66,478400,13.3672829156024,13.7567375949005,13.331333252898,13.5769892813783,798449.772282613,0.0,1.0
2011-11-17,21.97,22.42,21.8,22.05,338900,13.3133584215457,13.5860489672761,13.2103419931587,13.3618367407867,559260.313156622,0.25,1.0
2011-11-18,22.29,22.35,21.75,22.0,360000,13.5072716985095,13.5436304379402,13.1800430436331,13.3315377912611,594080.002172865,0.0,1.0
2011-11-21,21.3,21.93,21.06,21.81,406600,12.9073524979028,13.2891192619253,12.7619175401799,13.2164017830638,670980.358009683,0.0,1.0
2011-11-22,21.05,21.55,20.94,21.3,260900,12.7558577502748,13.0588472455307,12.6892000613185,12.9073524979028,430542.979352501,0.0,1.0
2011-11-23,20.21,20.86,20.07,20.78,386600,12.2468353982448,12.6407217420776,12.1619983395732,12.5922434228366,637975.913444528,0.0,1.0
2011-11-25,19.79,20.86,19.79,20.09,240800,11.9923242222299,12.6407217420776,11.9923242222299,12.1741179193834,397373.512564514,0.0,1.0
2011-11-28,21.15,21.21,20.46,20.5,459600,12.816455649326,12.8528143887567,12.3983301458728,12.4225693054933,758442.136107356,0.0,1.0
2011-11-29,21.37,21.51,20.85,21.15,248700,12.9497710272386,13.0346080859103,12.6346619521724,12.816455649326,410410.268167754,0.0,1.0
2011-11-30,22.86,22.88,22.21,22.38,568800,13.8526797231013,13.8647993029115,13.4587933792686,13.5618098076556,938646.403433124,0.0,1.0
2011-12-01,22.22,22.86,22.17,22.75,368500,13.4648531691737,13.8526797231013,13.4345542196481,13.786022034145,608106.891113056,0.0,1.0
2011-12-02,22.46,22.83,22.35,22.6,495700,13.6102881268965,13.8345003533859,13.5436304379402,13.6951251855682,818015.158547471,0.0,1.0
2011-12-05,22.57,22.95,22.31,22.93,460000,13.6769458158529,13.9072178322474,13.5193912783198,13.8950982524371,759102.224998656,0.0,1.0
2011-12-06,22.48,22.7,22.25,22.54,239600,13.6224077067068,13.7557230846194,13.4830325388891,13.6587664461375,395393.245890605,0.0,1.0
2011-12-07,22.56,22.79,22.0,22.36,293600,13.6708860259477,13.8102611937655,13.3315377912611,13.5496902278454,484505.246216537,0.0,1.0
2011-12-08,21.37,22.43,21.31,22.24,306700,12.9497710272386,13.5921087571812,12.9134122878079,13.4769727489839,506123.157406715,0.0,1.0
2011-12-09,22.38,22.66,21.33,21.43,376800,13.5618098076556,13.7314839249989,12.9255318676181,12.9861297666693,621803.735607597,0.0,1.0
2011-12-12,21.81,22.03,21.43,22.03,324300,13.2164017830638,13.3497171609764,12.9861297666693,13.3497171609764,535167.068624056,0.0,1.0
2011-12-13,21.34,22.6,21.24,22.06,374500,12.9315916575233,13.6951251855682,12.8709937584721,13.3678965306918,618008.224482602,0.0,1.0
2011-12-14,21.17,21.49,21.02,21.08,319700,12.8285752291362,13.0224885061,12.7376783805595,12.7740371199902,527576.04637407,0.0,1.0
2011-12-15,21.85,21.94,21.42,21.46,312200,13.2406409426843,13.2951790518304,12.9800699767642,13.0043091363847,515199.379662134,0.0,1.0
2011-12-16,21.95,22.55,21.76,22.07,987600,13.3012388417355,13.6648262360426,13.1861028335382,13.3739563205969,1629759.47262755,0.0,1.0
2011-12-19,21.15,22.45,21.12,22.17,412000,12.816455649326,13.6042283369914,12.7982762796106,13.4345542196481,679891.558042277,0.0,1.0
2011-12-20,22.32,22.39,21.64,21.64,299800,13.5254510682249,13.5678695975607,13.1133853546768,13.1133853546768,494736.624031734,0.0,1.0
2011-12-21,22.53,22.64,22.07,22.24,256300,13.6527066562324,13.7193643451887,13.3739563205969,13.4769727489839,422951.957102513,0.0,1.0
2011-12-22,22.63,23.0,22.54,22.76,300500,13.7133045552836,13.937516781773,13.6587664461375,13.7920818240501,495891.779591514,0.0,1.0
2011-12-23,22.74,22.88,22.65,22.77,127800,13.7799622442399,13.8647993029115,13.7254241350938,13.7981416139552,210898.400771366,0.0,1.0
2011-12-27,22.87,22.99,22.48,22.57,128200,13.8587395130064,13.9314569918678,13.6224077067068,13.6769458158529,211558.48966267,0.0,1.0
2011-12-28,22.34,22.9,22.3,22.81,427400,13.5375706480351,13.8769188827218,13.5133314884146,13.8223807735757,705304.980357451,0.0,1.0
2011-12-29,22.83,23.1,22.46,22.46,259800,13.8345003533859,13.9981146808241,13.6102881268965,13.6102881268965,428727.734901418,0.0,1.0
2011-12-30,22.76,23.05,22.72,22.75,275500,13.7920818240501,13.9678157312985,13.7678426644296,13.786022034145,454636.223885067,0.0,1.0
2012-01-03,23.21,23.64,23.16,23.36,500800,14.0647723697804,14.3253433357006,14.0344734202549,14.1556692183572,826431.291911586,0.0,1.0
2012-01-04,23.17,23.4,22.75,23.14,222700,14.04053321016,14.1799083779777,13.786022034145,14.0223538404446,367504.490233046,0.0,1.0
2012-01-05,23.24,23.46,22.53,22.99,195300,14.0829517394958,14.2162671174084,13.6527066562324,13.9314569918678,322288.401178779,0.0,1.0
2012-01-06,23.2,23.56,23.02,23.31,192600,14.0587125798753,14.2768650164596,13.9496363615832,14.1253702688316,317832.801162483,0.0,1.0
2012-01-09,23.15,23.48,23.11,23.35,226600,14.0284136303497,14.2283866972187,14.0041744707293,14.1496094284521,373940.356923253,0.0,1.0
2012-01-10,23.35,23.59,23.24,23.59,253900,14.1496094284521,14.295044386175,14.0829517394958,14.295044386175,418991.423754695,0.0,1.0
2012-01-11,23.55,23.6,23.19,23.32,170700,14.2708052265545,14.3011041760801,14.0526527899702,14.1314300587368,281692.934363632,0.0,1.0
2012-01-12,23.4,23.7,23.1,23.63,191100,14.1799083779777,14.3617020751313,13.9981146808241,14.3192835457954,315357.467820095,0.0,1.0
2012-01-13,23.22,23.6,22.93,23.09,187900,14.0708321596856,14.3011041760801,13.8950982524371,13.992054890919,310076.756689669,0.0,1.0
2012-01-17,22.64,23.57,22.55,23.42,273700,13.7193643451887,14.2829248063647,13.6648262360426,14.1920279577879,451665.823874202,0.0,1.0
2012-01-18,23.39,23.4,22.56,22.57,216200,14.1738485880726,14.1799083779777,13.6708860259477,13.6769458158529,356778.045749369,0.0,1.0
2012-01-19,23.39,23.59,23.07,23.5,270900,14.1738485880726,14.295044386175,13.9799353111088,14.2405062770289,447045.201635079,0.0,1.0
2012-01-20,23.41,23.55,23.07,23.41,269800,14.1859681678828,14.2708052265545,13.9799353111088,14.1859681678828,445229.957183997,0.0,1.0
2012-01-23,23.37,23.46,23.08,23.41,226400,14.1617290082623,14.2162671174084,13.9859951010139,14.1859681678828,373610.312477602,0.0,1.0
2012-01-24,23.42,23.49,23.15,23.23,260700,14.1920279577879,14.2344464871238,14.0284136303497,14.0768919495907,430212.93490685,0.0,1.0
2012-01-25,23.34,23.55,23.19,23.42,338900,14.143549638547,14.2708052265545,14.0526527899702,14.1920279577879,559260.31315662,0.0,1.0
2012-01-26,24.65,25.0,23.35,23.55,1141000,14.9373821161175,15.1494747627967,14.1496094284521,14.2708052265545,1882903.56244233,0.0,1.0
2012-01-27,25.45,25.5,24.58,24.58,509500,15.422165308527,15.4524642580526,14.8949635867817,14.8949635867817,840788.225297429,0.0,1.0
2012-01-30,25.69,25.85,24.71,25.09,567700,15.5676002662499,15.6645569047318,14.9737408555483,15.2040128719428,936831.15898204,0.0,1.0
2012-01-31,25.57,25.99,25.42,25.93,415800,15.4948827873885,15.7493939634034,15.4039859388117,15.7130352239727,686162.402509655,0.0,1.0
2012-02-01,25.91,26.13,25.59,25.71,560400,15.7009156441625,15.8342310220751,15.5070023671987,15.5797198460601,924784.536715757,0.0,1.0
2012-02-02,25.51,26.2,25.45,25.9,476700,15.4585240479577,15.8766495514109,15.422165308527,15.6948558542574,786660.936210569,0.0,1.0
2012-02-03,26.54,26.9,25.96,26.09,548700,16.082682408185,16.3008348447692,15.7312145936881,15.8099918624546,905476.936645138,0.0,1.0
2012-02-06,26.21,26.62,25.93,26.47,445800,15.8827093413161,16.1311607274259,15.7130352239727,16.0402638788491,735669.069357394,0.0,1.0
2012-02-07,26.15,26.56,26.02,26.19,543800,15.8463506018853,16.0948019879952,15.7675733331188,15.8705897615058,897390.847726678,0.0,1.0
2012-02-08,25.62,26.39,25.16,26.24,636600,15.525181736914,15.9917855596082,15.2464314012786,15.9008887110314,1050531.47050902,0.0,1.0
2012-02-09,25.65,25.95,25.45,25.78,402200,15.5433611066294,15.725154803783,15.422165308527,15.6221383753959,663719.380205349,0.0,1.0
2012-02-10,25.27,25.96,24.9,25.48,756400,15.3130890902349,15.7312145936881,15.0888768637455,15.4403446782424,1248228.09345432,0.0,1.0
2012-02-13,25.58,25.83,25.09,25.63,444600,15.5009425772936,15.6524373249215,15.2040128719428,15.5312415268192,733688.802683485,0.0,1.0
2012-02-14,25.71,25.75,25.09,25.49,460400,15.5797198460601,15.6039590056806,15.2040128719428,15.4464044681475,759762.313889963,0.0,1.0
2012-02-15,24.72,25.84,24.59,25.75,429000,15.1312953930813,15.816855702153,15.0517214286355,15.7617660344597,700857.377012745,0.25,1.0
2012-02-16,25.45,25.83,24.78,24.82,388500,15.5781338088155,15.8107346279648,15.1680218382102,15.1925061349627,634692.519742311,0.0,1.0
2012-02-17,25.29,25.62,25.08,25.6,247500,15.4801966218053,15.6821920700139,15.3516540638544,15.6699499216376,404340.794430429,0.0,1.0
2012-02-21,25.24,25.8,25.12,25.18,269900,15.4495912508646,15.7923714054004,15.3761383606069,15.4128648057358,440935.678451607,0.0,1.0
2012-02-22,24.89,25.52,24.84,25.13,245500,15.2353536542797,15.6209813281325,15.204748283339,15.3822594347951,401073.394071396,0.0,1.0
2012-02-23,25.16,25.29,24.62,24.9,289300,15.4006226573595,15.4801966218053,15.0700846511999,15.2414747284678,472629.461934234,0.0,1.0
2012-02-24,25.35,25.47,24.99,25.14,201000,15.5169230669341,15.5903759571918,15.2965643961611,15.3883805089832,328373.736082895,0.0,1.0
2012-02-27,25.55,25.78,24.84,25.16,258300,15.6393445506969,15.7801292570241,15.204748283339,15.4006226573595,421984.756369212,0.0,1.0
2012-02-28,25.28,25.8,25.07,25.56,268300,15.4740755476172,15.7923714054004,15.3455329896662,15.6454656248851,438321.758164379,0.0,1.0
2012-02-29,24.67,25.6,24.67,25.3,298200,15.1006900221406,15.6699499216376,15.1006900221406,15.4863176959934,487169.393531936,0.0,1.0
2012-03-01,24.2,24.98,24.14,24.98,505800,14.8129995352981,15.290443321973,14.7762730901692,15.290443321973,826325.550799639,0.0,1.0
2012-03-02,23.59,24.16,23.4,24.15,530800,14.4396140098215,14.7885152385455,14.3233136002469,14.7823941643574,867168.055287566,0.0,1.0
2012-03-05,23.77,23.82,23.42,23.46,424600,14.5497933452081,14.5803987161488,14.3355557486232,14.3600400453757,693669.096222868,0.0,1.0
2012-03-06,23.26,23.79,23.16,23.42,433300,14.2376185616129,14.5620354935843,14.1764078197315,14.3355557486232,707882.287784669,0.0,1.0
2012-03-07,23.46,23.54,23.22,23.28,345600,14.3600400453757,14.4090086388809,14.2131342648604,14.2498607099892,564606.782041037,0.0,1.0
2012-03-08,23.82,23.87,23.1,23.58,285600,14.5803987161488,14.6110040870895,14.1396813746027,14.4334929356334,466584.771270021,0.0,1.0
2012-03-09,24.12,24.49,23.66,23.83,325700,14.764030941793,14.9905106867541,14.4824615291385,14.5865197903369,532096.148468648,0.0,1.0
2012-03-12,24.02,24.24,23.62,24.1,227800,14.7028201999116,14.8374838320506,14.457977232386,14.7517887934167,372156.900893945,0.0,1.0
2012-03-13,24.46,24.46,23.95,24.25,402300,14.9721474641897,14.9721474641897,14.6599726805946,14.8436049062388,657237.582219643,0.0,1.0
2012-03-14,24.45,24.63,24.32,24.32,305200,14.9660263900016,15.0762057253881,14.8864524255557,14.8864524255557,498605.294788552,0.0,1.0
2012-03-15,24.26,24.47,23.74,24.44,395500,14.8497259804269,14.9782685383778,14.5314301226436,14.9599053158134,646128.420998929,0.0,1.0
2012-03-16,23.99,24.37,23.27,24.32,770000,14.6844569773471,14.9170577964964,14.2437396358011,14.8864524255557,1257949.13822801,0.0,1.0
2012-03-19,24.17,24.49,23.89,23.98,312800,14.7946363127337,14.9905106867541,14.6232462354657,14.678335903159,511021.41615288,0.0,1.0
2012-03-20,23.82,24.16,23.74,23.97,279800,14.5803987161488,14.7885152385455,14.5314301226436,14.6722148289709,457109.310228823,0.0,1.0
2012-03-21,23.85,24.0,23.53,23.92,375000,14.5987619387132,14.6905780515353,14.4028875646927,14.6416094580302,612637.567318831,0.0,1.0
2012-03-22,23.62,23.78,23.42,23.55,257300,14.457977232386,14.5559144193962,14.3355557486232,14.415129713069,420351.056189694,0.0,1.0
2012-03-23,23.86,23.87,23.31,23.57,204300,14.6048830129013,14.6110040870895,14.2682239325536,14.4273718614453,333764.9466753,0.0,1.0
2012-03-26,24.25,24.53,24.14,24.15,322000,14.8436049062388,15.0149949835067,14.7762730901692,14.7823941643574,526051.457804436,0.0,1.0
2012-03-27,24.13,24.44,24.11,24.32,177800,14.7701520159811,14.9599053158134,14.7579098676048,14.8864524255557,290471.891918102,0.0,1.0
2012-03-28,23.76,24.23,23.58,24.2,230600,14.5436722710199,14.8313627578625,14.4334929356334,14.8129995352981,376731.261396594,0.0,1.0
2012-03-29,23.57,23.7,23.1,23.58,343000,14.4273718614453,14.5069458258911,14.1396813746027,14.4334929356334,560359.161574291,0.0,1.0
2012-03-30,23.42,23.82,23.42,23.82,354800,14.3355557486232,14.5803987161488,14.3355557486232,14.5803987161488,579636.82369259,0.0,1.0
2012-04-02,23.84,24.03,22.65,23.25,635800,14.592640864525,14.7089412740997,13.8642330361364,14.2314974874248,1038706.57413684,0.0,1.0
2012-04-03,23.57,23.95,23.32,23.78,344300,14.4273718614453,14.6599726805946,14.2743450067418,14.5559144193962,562482.971807663,0.0,1.0
2012-04-04,23.11,23.35,22.83,23.35,343000,14.1458024487908,14.2927082293062,13.9744123715229,14.2927082293062,560359.161574294,0.0,1.0
2012-04-05,22.77,23.07,22.65,23.07,353900,13.9376859263941,14.1213181520383,13.8642330361364,14.1213181520383,578166.493531026,0.0,1.0
2012-04-09,22.24,22.49,22.03,22.29,412600,13.6132689944227,13.7662958491262,13.4847264364718,13.6438743653634,674064.694068666,0.0,1.0
2012-04-10,21.51,22.32,21.4,22.24,537000,13.1664305786885,13.6622375879278,13.099098762619,13.6132689944227,877296.996400567,0.0,1.0
2012-04-11,22.13,22.26,21.88,22.15,661400,13.5459371783532,13.625511142799,13.3929103236497,13.5581793267294,1080529.29873246,0.0,1.0
2012-04-12,22.46,22.54,21.94,22.18,442700,13.7479326265618,13.7969012200669,13.4296367687785,13.5765425492939,723239.069472123,0.0,1.0
2012-04-13,22.22,22.48,22.11,22.35,405100,13.6010268460464,13.760174774938,13.5336950299769,13.6806008104922,661811.942722291,0.0,1.0
2012-04-16,22.21,22.46,21.86,22.39,622000,13.5949057718583,13.7479326265618,13.3806681752734,13.7050851072448,1016161.5116595,0.0,1.0
2012-04-17,22.3,22.61,22.2,22.34,516200,13.6499954395515,13.8397487393839,13.5887846976701,13.6744797363041,843316.032666618,0.0,1.0
2012-04-18,22.11,22.3,21.9,22.17,665200,13.5336950299769,13.6499954395515,13.4051524720259,13.5704214751057,1086737.35941463,0.0,1.0
2012-04-19,22.26,22.4,21.86,22.1,439900,13.625511142799,13.7112061814329,13.3806681752734,13.5275739557887,718664.708969476,0.0,1.0
2012-04-20,22.5,22.69,22.34,22.45,443300,13.7724169233143,13.888717332889,13.6744797363041,13.7418115523736,724219.289579837,0.0,1.0
2012-04-23,21.98,22.12,21.84,22.09,425200,13.4541210655311,13.539816104165,13.3684260268971,13.5214528816006,694649.316330578,0.0,1.0
2012-04-24,22.28,22.46,21.87,22.0,268100,13.6377532911752,13.7479326265618,13.3867892494615,13.4663632139073,437995.018128479,0.0,1.0
2012-04-25,22.87,23.17,22.51,22.55,961300,13.9988966682755,14.1825288939197,13.7785379975025,13.803022294255,1570475.98256958,0.0,1.0
2012-04-26,24.01,24.91,23.01,23.01,1013300,14.6966991257234,15.247595802656,14.0845917069094,14.0845917069094,1655428.39190446,0.0,1.0
2012-04-27,24.19,24.33,23.9,24.17,540300,14.8068784611099,14.8925734997439,14.6293673096539,14.7946363127337,882688.206992975,0.0,1.0
2012-04-30,23.81,24.26,23.6,24.13,428500,14.5742776419606,14.8497259804269,14.4457350840097,14.7701520159811,700040.526922986,0.0,1.0
2012-05-01,24.07,24.41,23.8,23.89,535300,14.7334255708523,14.941542093249,14.5681565677725,14.6232462354657,874519.706095386,0.0,1.0
2012-05-02,23.41,23.95,23.25,23.84,357500,14.329434674435,14.6599726805946,14.2314974874248,14.592640864525,584047.814177288,0.0,1.0
2012-05-03,23.7,23.84,23.14,23.4,652600,14.5069458258911,14.592640864525,14.1641656713553,14.3233136002469,1066152.73715272,0.0,1.0
2012-05-04,23.47,23.61,23.26,23.5,437700,14.3661611195639,14.4518561581978,14.2376185616129,14.3845243421283,715070.568574539,0.0,1.0
2012-05-07,22.98,23.37,22.91,23.34,563100,14.066228484345,14.3049503776825,14.023380965028,14.2865871551181,919936.57108596,0.0,1.0
2012-05-08,23.56,23.88,22.88,22.89,624300,14.4212507872571,14.6171251612776,14.0050177424636,14.0111388166518,1019919.02207239,0.0,1.0
2012-05-09,23.71,23.88,23.06,23.21,556300,14.5130669000792,14.6171251612776,14.1151970778501,14.2070131906722,908827.409865245,0.0,1.0
2012-05-10,24.04,24.18,23.77,23.93,648300,14.7150623482878,14.8007573869218,14.5497933452081,14.6477305322183,1059127.8263808,0.0,1.0
2012-05-11,23.89,24.07,23.75,23.84,671200,14.6232462354657,14.7334255708523,14.5375511968318,14.592640864525,1096539.56049174,0.0,1.0
2012-05-14,23.31,23.72,23.18,23.62,523900,14.2682239325536,14.5191879742674,14.1886499681078,14.457977232386,855895.524048898,0.0,1.0
2012-05-15,23.44,23.78,23.19,23.4,392900,14.3477978969995,14.5559144193962,14.194771042296,14.3233136002469,641880.800532182,0.0,1.0
2012-05-16,23.34,24.16,23.32,23.6,400100,14.2865871551181,14.7885152385455,14.2743450067418,14.4457350840097,653643.441824704,0.0,1.0
2012-05-17,22.31,23.2,22.31,23.2,412900,13.8091433684432,14.3600235834998,13.8091433684432,14.3600235834998,667079.684395985,0.25,1.0
2012-05-18,22.74,22.9,22.23,22.31,593600,14.0752989779649,14.1743336233684,13.7596260457414,13.8091433684432,959017.923607311,0.0,1.0
2012-05-21,23.27,23.27,22.54,22.81,516600,14.4033512408638,14.4033512408638,13.9515056712106,14.1186266353289,834617.01370542,0.0,1.0
2012-05-22,22.96,23.3,22.81,23.27,343800,14.2114716153947,14.421920236877,14.1186266353289,14.4033512408638,555441.984730782,0.0,1.0
2012-05-23,23.05,23.1,22.46,22.8,315000,14.2671786034341,14.2981269301227,13.9019883485089,14.1124369699912,508912.813235011,0.0,1.0
2012-05-24,22.98,23.46,22.54,23.04,279500,14.2238509460701,14.5209548822804,13.9515056712106,14.2609889380964,451559.146981541,0.0,1.0
2012-05-25,22.88,23.13,22.75,23.0,284800,14.1619542926929,14.3166959261358,14.0814886433026,14.2362302767455,460121.807013751,0.0,1.0
2012-05-29,23.5,23.56,23.0,23.19,283200,14.5457135436313,14.5828515356576,14.2362302767455,14.3538339181621,457536.853041762,0.0,1.0
2012-05-30,22.87,23.23,22.79,23.17,251300,14.1557646273552,14.378592579513,14.1062473046535,14.3414545874867,405999.333225265,0.0,1.0
2012-05-31,23.12,23.32,22.51,22.93,394600,14.3105062607981,14.4342995675524,13.9329366751975,14.1929026193815,637514.273341382,0.0,1.0
2012-06-01,22.1,22.71,22.08,22.57,464900,13.6791603963511,14.0567299819518,13.6667810656757,13.9700746672238,751090.688485578,0.0,1.0
2012-06-04,22.38,22.56,22.13,22.27,355000,13.8524710258072,13.963885001886,13.6977293923643,13.7843847070923,573536.662534693,0.0,1.0
2012-06-05,22.54,22.77,22.16,22.26,479400,13.9515056712106,14.0938679739781,13.7162983883774,13.7781950417546,774516.833856712,0.0,1.0
2012-06-06,23.46,23.48,22.81,22.81,239300,14.5209548822804,14.5333342129559,14.1186266353289,14.1186266353289,386612.17843536,0.0,1.0
2012-06-07,23.44,23.98,23.42,23.82,297100,14.508575551605,14.8428174798416,14.4961962209296,14.7437828344382,479993.640673402,0.0,1.0
2012-06-08,23.54,23.84,23.05,23.28,297300,14.5704722049822,14.7561621651136,14.2671786034341,14.4095409062016,480316.759919899,0.0,1.0
2012-06-11,22.88,23.93,22.86,23.83,282900,14.1619542926929,14.8118691531531,14.1495749620175,14.7499724997759,457052.174172016,0.0,1.0
2012-06-12,23.53,23.54,22.9,23.03,337700,14.5642825396444,14.5704722049822,14.1743336233684,14.2547992727587,545586.847712583,0.0,1.0
2012-06-13,23.4,23.64,23.24,23.48,418200,14.4838168902541,14.6323688583593,14.3847822448507,14.5333342129559,675642.344428197,0.0,1.0
2012-06-14,23.25,23.72,22.88,23.48,309600,14.3909719101884,14.681886181061,14.1619542926929,14.5333342129559,500188.593579554,0.0,1.0
2012-06-15,23.47,23.53,23.15,23.34,489900,14.5271445476182,14.5642825396444,14.3290752568113,14.4466788982278,791480.594297876,0.0,1.0
2012-06-18,23.9,23.92,23.23,23.3,450900,14.7933001571399,14.8056794878153,14.378592579513,14.421920236877,728472.341230687,0.0,1.0
2012-06-19,24.03,24.39,23.74,24.06,304900,14.8737658065302,15.096593758688,14.6942655117365,14.8923348025434,492595.291286841,0.0,1.0
2012-06-20,24.55,24.58,24.02,24.08,249800,15.1956284040914,15.2141974001046,14.8675761411925,14.9047141332188,403575.938876526,0.0,1.0
2012-06-21,24.07,24.63,23.94,24.56,293700,14.8985244678811,15.2451457267931,14.8180588184908,15.2018180694291,474500.613482928,0.0,1.0
2012-06-22,24.52,24.54,24.2,24.26,740300,15.1770594080783,15.1894387387537,14.9789901172714,15.0161281092977,1196025.8909139,0.0,1.0
2012-06-25,23.95,24.19,23.82,24.14,235000,14.8242484838285,14.9728004519337,14.7437828344382,14.9418521252451,379665.114635643,0.0,1.0
2012-06-26,23.8,24.26,23.75,24.07,364800,14.7314035037628,15.0161281092977,14.7004551770742,14.8985244678811,589369.505613116,0.0,1.0
2012-06-27,24.13,24.26,23.81,23.93,340700,14.9356624599074,15.0161281092977,14.7375931691005,14.8118691531531,550433.636410056,0.0,1.0
2012-06-28,24.44,24.44,23.81,23.88,324800,15.1275420853766,15.1275420853766,14.7375931691005,14.7809208264645,524745.656313431,0.0,1.0
2012-06-29,24.94,25.25,24.75,25.05,409800,15.4370253522623,15.6289049777315,15.3194217108457,15.5051116709772,662071.336075263,0.0,1.0
2012-07-02,25.57,25.57,25.02,25.11,365400,15.8269742685384,15.8269742685384,15.486542674964,15.5422496630035,590338.863352612,0.0,1.0
2012-07-03,26.0,26.19,25.56,25.57,324900,16.0931298780602,16.2107335194768,15.8207846032007,15.8269742685384,524907.215936681,0.0,1.0
2012-07-05,26.19,26.24,25.82,25.96,249600,16.2107335194768,16.2416818461653,15.9817159019813,16.0683712167093,403252.819630026,0.0,1.0
2012-07-06,25.96,26.1,25.81,25.81,209500,16.0683712167093,16.1550265314373,15.9755262366436,15.9755262366436,338467.410707094,0.0,1.0
2012-07-09,25.91,26.19,25.55,25.83,332800,16.0374228900207,16.2107335194768,15.814594937863,15.987905567319,537670.426173371,0.0,1.0
2012-07-10,26.11,26.45,25.92,26.06,262900,16.161216196775,16.3716648182574,16.0436125553584,16.1302678700865,424740.249522173,0.0,1.0
2012-07-11,26.16,26.38,25.92,26.12,234100,16.1921645234636,16.3283371608933,16.0436125553584,16.1674058621127,378211.0780264,0.0,1.0
2012-07-12,26.04,26.13,25.67,25.87,232900,16.117888539411,16.1735955274505,15.8888709219156,16.0126642286699,376272.36254741,0.0,1.0
2012-07-13,26.46,26.75,26.07,26.07,393500,16.3778544835951,16.5573547783888,16.1364575354242,16.1364575354242,635737.117485639,0.0,1.0
2012-07-16,26.31,26.46,26.04,26.4,284700,16.2850095035293,16.3778544835951,16.117888539411,16.3407164915688,459960.247390501,0.0,1.0
2012-07-17,26.78,26.8,26.23,26.39,212100,16.575923774402,16.5883031050774,16.2354921808276,16.3345268262311,342667.960911573,0.0,1.0
2012-07-18,26.99,27.0,26.56,26.73,298900,16.705906746494,16.7120964118317,16.4397511369722,16.5449754477134,482901.713891888,0.0,1.0
2012-07-19,26.7,27.41,26.4,27.0,537000,16.5264064517002,16.965872690678,16.3407164915688,16.7120964118317,867575.176848258,0.0,1.0
2012-07-20,26.64,27.02,26.31,26.54,377300,16.4892684596739,16.7244757425071,16.2850095035293,16.4273718062968,609564.45851927,0.0,1.0
2012-07-23,26.64,26.73,25.91,26.24,350700,16.4892684596739,16.5449754477134,16.0374228900207,16.2416818461653,566589.59873498,0.0,1.0
2012-07-24,26.21,26.71,26.0,26.71,310200,16.2231128501522,16.532596117038,16.0931298780602,16.532596117038,501157.951319048,0.0,1.0
2012-07-25,26.39,26.86,26.12,26.34,394800,16.3345268262311,16.6254410971037,16.1674058621127,16.3035784995425,637837.392587879,0.0,1.0
2012-07-26,27.46,28.0,26.68,27.12,718900,16.9968210173666,17.3310629456033,16.5140271210248,16.7863723958843,1161452.13153857,0.0,1.0
2012-07-27,27.9,28.19,27.21,27.51,390600,17.2691662922261,17.4486665870198,16.8420793839237,17.0277693440552,631051.888411413,0.0,1.0
2012-07-30,28.16,28.38,27.64,27.84,402700,17.4300975910067,17.5662702284364,17.1082349934455,17.2320283001998,650600.602824567,0.0,1.0
2012-07-31,28.32,28.65,27.91,28.06,447000,17.5291322364101,17.7333911925548,17.2753559575638,17.3682009376295,722171.515923969,0.0,1.0
2012-08-01,27.64,28.8,27.6,28.58,482500,17.1082349934455,17.8262361726205,17.0834763320946,17.6900635351907,779525.182177437,0.0,1.0
2012-08-02,27.76,28.03,27.36,27.48,277700,17.1825109774981,17.3496319416164,16.9349243639895,17.009200348042,448651.073763055,0.0,1.0
2012-08-03,28.19,28.8,28.11,28.4,340100,17.4486665870198,17.8262361726205,17.3991492643181,17.5786495591119,549464.278670564,0.0,1.0
2012-08-06,27.98,28.39,27.6,28.13,289800,17.3186836149278,17.5724598937742,17.0834763320946,17.4115285949935,468199.78817621,0.0,1.0
2012-08-07,28.75,28.89,28.26,28.26,329800,17.7952878459319,17.8819431606599,17.4919942443839,17.4919942443839,532823.637475894,0.0,1.0
2012-08-08,28.25,28.97,28.19,28.71,311800,17.4858045790461,17.9314604833616,17.4486665870198,17.770529184581,503742.905291037,0.0,1.0
2012-08-09,28.3,28.54,28.03,28.29,165000,17.5167529057347,17.6653048738399,17.3496319416164,17.510563240397,266573.378361196,0.0,1.0
2012-08-10,28.23,28.24,27.85,28.21,158500,17.4734252483707,17.4796149137084,17.2382179655375,17.4610459176953,256072.002849998,0.0,1.0
2012-08-13,28.16,28.3,27.88,28.24,204700,17.4300975910067,17.5167529057347,17.2567869615507,17.4796149137084,330712.548791132,0.0,1.0
2012-08-14,28.33,28.47,28.17,28.3,366300,17.5353219017479,17.6219772164759,17.4362872563444,17.5167529057347,591792.899961854,0.0,1.0
2012-08-15,28.24,28.41,27.95,28.18,225500,17.4796149137084,17.5848392244496,17.3001146189147,17.4424769216821,364316.950426968,0.0,1.0
2012-08-16,28.24,28.32,27.69,27.99,147100,17.6343565471513,17.6843122314209,17.2909112177981,17.478245033809,235568.788058278,0.25,1.0
2012-08-17,28.37,28.42,28.17,28.19,221200,17.7155345340893,17.7467568367578,17.5906453234155,17.6031342444828,354233.962736174,0.0,1.0
2012-08-20,28.22,28.29,27.89,28.24,156400,17.6218676260839,17.6655788498198,17.415800428472,17.6343565471513,250461.988119067,0.0,1.0
2012-08-21,28.71,28.74,28.22,28.26,297800,17.9278461922349,17.946579573836,17.6218676260839,17.6468454682187,476902.685817508,0.0,1.0
2012-08-22,27.91,28.64,27.9,28.59,267200,17.4282893495394,17.8841349684991,17.4220448890057,17.8529126658306,427899.253359429,0.0,1.0
2012-08-23,27.66,27.91,27.4,27.8,464600,17.2721778361971,17.4282893495394,17.109821862321,17.3596002836688,744019.435294874,0.0,1.0
2012-08-24,28.29,28.37,27.51,27.66,223500,17.6655788498198,17.7155345340893,17.1785109281917,17.2721778361971,357917.227267336,0.0,1.0
2012-08-27,28.26,28.6,28.19,28.38,339700,17.6468454682187,17.8591571263643,17.6031342444828,17.721778994623,544002.157059124,0.0,1.0
2012-08-28,28.12,28.38,28.0,28.18,185500,17.559423020747,17.721778994623,17.4844894943427,17.5968897839491,297063.291535082,0.0,1.0
2012-08-29,28.95,29.02,28.06,28.08,318000,18.0777132450436,18.1214244687794,17.5219562575448,17.5344451786122,509251.356917283,0.0,1.0
2012-08-30,28.72,28.85,28.52,28.66,256700,17.9340906527686,18.0152686397066,17.8092014420947,17.8966238895664,411084.35006499,0.0,1.0
2012-08-31,28.37,29.04,28.37,29.0,240200,17.7155345340893,18.1339133898468,17.7155345340893,18.108935547712,384660.930602302,0.0,1.0
2012-09-04,28.66,28.87,27.9,28.44,275700,17.8966238895664,18.027757560774,17.4220448890057,17.7592457578252,441511.317931118,0.0,1.0
2012-09-05,29.0,29.09,28.65,28.65,341600,18.108935547712,18.1651356925153,17.8903794290328,17.8903794290328,547044.853845738,0.0,1.0
2012-09-06,29.69,29.69,29.07,29.11,284700,18.5398033245369,18.5398033245369,18.1526467714479,18.1776246135827,455924.092183493,0.0,1.0
2012-09-07,29.71,29.93,29.48,29.69,227200,18.5522922456043,18.6896703773456,18.4086696533293,18.5398033245369,363842.478904424,0.0,1.0
2012-09-10,29.79,29.95,29.55,29.61,348000,18.6022479298738,18.7021592984129,18.4523808770652,18.4898476402674,557293.937758539,0.0,1.0
2012-09-11,30.17,30.3,29.79,29.91,365800,18.8395374301542,18.9207154170922,18.6022479298738,18.6771814562782,585799.202391015,0.0,1.0
2012-09-12,31.0,31.01,30.1,30.35,656800,19.3578276544508,19.3640721149845,18.7958262064184,18.9519377197607,1051812.23655117,0.0,1.0
2012-09-13,31.58,31.98,30.93,31.0,529700,19.720006365405,19.9697847867528,19.3141164307149,19.3578276544508,848271.835720396,0.0,1.0
2012-09-14,32.06,32.25,31.61,31.62,546300,20.0197404710223,20.1383852211625,19.7387397470061,19.7449842075398,874855.397119223,0.0,1.0
2012-09-17,31.36,32.09,31.19,31.95,448700,19.5826282336638,20.0384738526234,19.476472404591,19.9510514051517,718556.86744901,0.0,1.0
2012-09-18,31.26,31.5,30.92,31.36,453300,19.5201836283268,19.6700506811355,19.3078719701812,19.5826282336638,725923.396511338,0.0,1.0
2012-09-19,31.27,31.41,30.58,31.4,369400,19.5264280888605,19.6138505363322,19.0955603120357,19.6076060757985,591564.312091966,0.0,1.0
2012-09-20,31.16,31.33,30.65,30.96,307000,19.4577390229899,19.5638948520627,19.1392715357715,19.332849812316,491635.743942158,0.0,1.0
2012-09-21,30.97,32.39,30.96,32.39,407900,19.3390942728497,20.2258076686342,19.332849812316,20.2258076686342,653218.957504907,0.0,1.0
2012-09-24,31.04,31.34,30.63,30.88,189500,19.3828054965856,19.5701393125964,19.1267826147041,19.2828941280465,303468.968980582,0.0,1.0
2012-09-25,31.32,31.81,31.14,31.23,567200,19.557650391529,19.86362895768,19.4452501019225,19.5014502467258,908325.061771961,0.0,1.0
2012-09-26,31.01,31.68,30.91,31.32,375100,19.3640721149845,19.782450970742,19.3016275096476,19.557650391529,600692.402451803,0.0,1.0
2012-09-27,30.68,31.13,30.55,31.01,310900,19.1580049173726,19.4390056413888,19.0768269304346,19.3640721149845,497881.279451521,0.0,1.0
2012-09-28,30.56,30.73,30.28,30.64,804300,19.0830713909683,19.1892272200411,18.9082264960248,19.1330270752378,1288021.592354,0.0,1.0
2012-10-01,30.86,31.09,30.56,30.74,424300,19.2704052069791,19.414027799254,19.0830713909683,19.1954716805748,679482.235031458,0.0,1.0
2012-10-02,30.63,30.99,30.47,30.91,222400,19.1267826147041,19.3515831939171,19.026871246165,19.3016275096476,356155.665969824,0.0,1.0
2012-10-03,30.34,30.77,30.24,30.63,289900,18.945693259227,19.2142050621758,18.8832486538901,19.1267826147041,464251.472862644,0.0,1.0
2012-10-04,30.46,30.63,30.17,30.55,372300,19.0206267856313,19.1267826147041,18.8395374301542,19.0768269304346,596208.428239954,0.0,1.0
2012-10-05,30.6,30.84,30.46,30.57,331900,19.108049233103,19.2579162859117,19.0206267856313,19.089315851502,531511.0860404,0.0,1.0
2012-10-08,30.42,30.52,30.18,30.43,202000,18.9956489434966,19.0580935488335,18.8457818906879,19.0018934040302,323486.710997771,0.0,1.0
2012-10-09,30.01,30.4,29.64,30.38,277300,18.7396260616151,18.9831600224292,18.5085810218684,18.9706711013618,444073.588909318,0.0,1.0
2012-10-10,30.11,30.26,29.69,29.69,292400,18.802070666952,18.8957375749575,18.5398033245369,18.5398033245369,468255.021266083,0.0,1.0
2012-10-11,30.17,30.49,30.07,30.3,262800,18.8395374301542,19.0393601672324,18.7770928248173,18.9207154170922,420853.008169379,0.0,1.0
2012-10-12,30.14,30.3,29.91,30.15,310200,18.8208040485531,18.9207154170922,18.6771814562782,18.8270485090868,496760.285898559,0.0,1.0
2012-10-15,29.99,30.12,29.83,30.12,256800,18.7271371405477,18.8083151274857,18.6272257720086,18.8083151274857,411244.492001128,0.0,1.0
2012-10-16,30.35,30.61,30.15,30.22,203000,18.9519377197607,19.1142936936367,18.8270485090868,18.8707597328227,325088.130359147,0.0,1.0
2012-10-17,30.75,30.86,30.33,30.33,221700,19.2017161411085,19.2704052069791,18.9394487986933,18.9394487986933,355034.672416861,0.0,1.0
2012-10-18,30.44,30.72,30.19,30.63,226900,19.0081378645639,19.1829827595074,18.8520263512216,19.1267826147041,363362.053096013,0.0,1.0
2012-10-19,29.65,30.2,29.5,30.17,221900,18.5148254824021,18.8582708117553,18.4211585743967,18.8395374301542,355354.956289137,0.0,1.0
2012-10-22,29.4,29.68,29.14,29.53,259300,18.3587139690598,18.5335588640032,18.1963579951837,18.4398919559978,415248.040404565,0.0,1.0
2012-10-23,29.19,29.33,28.78,29.09,262900,18.2275802978522,18.3150027453239,17.9715574159708,18.1651356925153,421013.150105516,0.0,1.0
2012-10-24,29.74,29.84,28.97,29.26,275800,18.5710256272054,18.6334702325423,18.090202166111,18.2712915215881,441671.459867254,0.0,1.0
2012-10-25,31.4,31.84,30.23,30.28,716800,19.6076060757985,19.8823623392811,18.8770041933564,18.9082264960248,1147897.39823368,0.0,1.0
2012-10-26,31.3,31.75,31.16,31.49,442500,19.5451614704616,19.8261621944778,19.4577390229899,19.6638062206018,708628.067408486,0.0,1.0
2012-10-31,31.51,31.52,30.99,31.23,231400,19.6762951416692,19.6825396022029,19.3515831939171,19.5014502467258,370568.4402222,0.0,1.0
2012-11-01,31.82,31.92,30.67,31.0,487000,19.8698734182137,19.9323180235506,19.1517604568389,19.3578276544508,779891.228989677,0.0,1.0
2012-11-02,30.81,32.04,30.79,32.04,274700,19.2391829043106,20.007251549955,19.2266939832432,20.007251549955,439909.898569743,0.0,1.0
2012-11-05,30.86,31.1,30.64,30.8,234000,19.2704052069791,19.4202722597877,19.1330270752378,19.2329384437769,374732.130561775,0.0,1.0
2012-11-06,31.34,31.53,30.75,30.75,167400,19.5701393125964,19.6887840627366,19.2017161411085,19.2017161411085,268077.601094193,0.0,1.0
2012-11-07,30.45,31.16,30.31,30.86,305200,19.0143823250976,19.4577390229899,18.9269598776259,19.2704052069791,488753.189091684,0.0,1.0
2012-11-08,30.64,30.88,30.37,30.49,240700,19.1330270752378,19.2828941280465,18.9644266408281,19.0393601672324,385461.640282989,0.0,1.0
2012-11-09,30.76,30.89,30.32,30.42,166600,19.2079606016421,19.2891385885802,18.9332043381596,18.9956489434966,266796.465605094,0.0,1.0
2012-11-12,30.03,30.82,29.99,30.82,208300,18.7521149826825,19.2454273648443,18.7271371405477,19.2454273648443,333575.652974435,0.0,1.0
2012-11-13,29.71,30.17,29.64,29.85,237600,18.5522922456043,18.8395374301542,18.5085810218684,18.639714693076,380497.240262726,0.0,1.0
2012-11-14,29.12,30.03,29.08,29.7,302500,18.1838690741164,18.7521149826825,18.1588912319816,18.5460477850706,484429.356815969,0.0,1.0
2012-11-15,28.98,28.99,28.42,28.9,272500,18.252558139987,18.2588564692278,17.8998517024993,18.2021715060602,432654.42243405,0.25,1.0
2012-11-16,29.26,29.43,28.33,28.87,476100,18.4289113587308,18.5359829558253,17.8431667393317,18.1832765183376,755914.754204961,0.0,1.0
2012-11-19,29.2,29.56,29.03,29.49,417000,18.3911213832857,18.6178612359564,18.2840497861913,18.5737729312704,662080.345522933,0.0,1.0
2012-11-20,29.97,29.99,29.02,29.08,575600,18.8760927348313,18.888689393313,18.2777514569504,18.3155414323955,913893.157992804,0.0,1.0
2012-11-21,29.2,30.0,29.0,30.0,267900,18.3911213832857,18.8949877225538,18.2651547984687,18.8949877225538,425350.898238834,0.0,1.0
2012-11-23,29.47,29.53,29.3,29.32,125800,18.5611762727887,18.5989662482338,18.4541046756942,18.4667013341759,199735.509512674,0.0,1.0
2012-11-26,28.86,29.48,28.61,29.33,286800,18.1769781890968,18.5674746020296,18.0195199580755,18.4729996634168,455358.856345268,0.0,1.0
2012-11-27,29.04,29.25,28.82,28.91,372700,18.2903481154321,18.42261302949,18.1517848721334,18.208469835301,591744.23207769,0.0,1.0
2012-11-28,29.11,29.29,28.67,28.87,313700,18.3344364201181,18.4478063464534,18.0573099335206,18.1832765183376,498068.595660776,0.0,1.0
2012-11-29,29.04,29.37,28.93,29.33,316100,18.2903481154321,18.4981929803802,18.2210664937827,18.4729996634168,501879.130023499,0.0,1.0
2012-11-30,28.8,29.24,28.67,29.09,507000,18.1391882136517,18.4163147002491,18.0573099335206,18.3218397616364,804975.384125003,0.0,1.0
2012-12-03,29.47,29.7,28.62,29.0,454600,18.5611762727887,18.7060378453283,18.0258182873163,18.2651547984687,721778.717205576,0.0,1.0
2012-12-04,29.59,29.85,29.26,29.44,314800,18.6367562236789,18.8005127839411,18.4289113587308,18.5422812850662,499815.090577025,0.0,1.0
2012-12-05,29.35,29.83,29.17,29.71,332700,18.4855963218985,18.7879161254594,18.3722263955632,18.7123361745691,528235.326032325,0.0,1.0
2012-12-06,30.04,30.3,29.3,29.3,391800,18.9201810395172,19.0839375997794,18.4541046756942,18.4541046756942,622069.734714353,0.0,1.0
2012-12-07,30.15,30.35,29.84,30.08,350800,18.9894626611666,19.1154292459836,18.7942144547002,18.9453743564806,556973.106017853,0.0,1.0
2012-12-10,30.53,30.72,29.95,30.13,453800,19.2287991723189,19.3484674278951,18.8634960763496,18.9768660026849,720508.53908467,0.0,1.0
2012-12-11,30.47,30.72,30.42,30.64,429200,19.1910091968738,19.3484674278951,19.1595175506696,19.2980807939683,681450.56186677,0.0,1.0
2012-12-12,29.95,30.45,29.77,30.43,479100,18.8634960763496,19.1784125383921,18.7501261500142,19.1658158799104,760677.92215836,0.0,1.0
2012-12-13,29.75,29.97,29.48,29.95,427700,18.7375294915325,18.8760927348313,18.5674746020296,18.8634960763496,679068.977890069,0.0,1.0
2012-12-14,29.85,29.96,29.58,29.73,561600,18.8005127839411,18.8697944055904,18.6304578944381,18.7249328330508,891665.040876925,0.0,1.0
2012-12-17,30.07,30.07,29.5,29.75,772800,18.9390760272398,18.9390760272398,18.5800712605113,18.7375294915325,1226992.06479645,0.0,1.0
2012-12-18,31.26,31.53,29.61,30.14,828600,19.6885772069011,19.8586320964041,18.6493528821606,18.9831643319257,1315586.98872974,0.0,1.0
2012-12-19,31.9,32.09,31.26,31.36,723400,20.0916702783156,20.2113385338917,19.6885772069011,19.7515604993096,1148558.56583043,0.0,1.0
2012-12-20,32.08,32.58,31.86,31.91,753200,20.2050402046509,20.5199566666934,20.0664769613522,20.0979686075564,1195872.70083423,0.0,1.0
2012-12-21,32.18,32.24,31.77,31.87,2686600,20.2680234970594,20.3058134725045,20.0097919981845,20.072775290593,4265575.67453695,0.0,1.0
2012-12-24,32.19,32.26,31.51,32.1,222500,20.2743218263002,20.3184101309862,19.8460354379224,20.2176368631326,353268.289877345,0.0,1.0
2012-12-26,32.18,32.36,31.89,32.13,415200,20.2680234970594,20.3813934233947,20.0853719490747,20.2365318508551,659222.444750891,0.0,1.0
2012-12-27,32.0,32.29,31.61,32.13,351100,20.1546535707241,20.3373051187088,19.9090187303309,20.2365318508551,557449.422813192,0.0,1.0
2012-12-28,31.94,32.26,31.7,31.74,282100,20.116863595279,20.3184101309862,19.9657036934985,19.9908970104619,447896.559884938,0.0,1.0
2012-12-31,32.24,32.27,31.59,31.87,316200,20.3058134725045,20.3247084602271,19.8964220718492,20.072775290593,502037.902288612,0.0,1.0
2013-01-02,32.74,33.21,32.32,32.8,510800,20.6207299345471,20.9167514088671,20.3562001064313,20.6585199099922,811008.730199313,0.0,1.0
2013-01-03,32.57,33.08,32.51,32.81,285300,20.5136583374526,20.834873128736,20.4758683620075,20.664818239233,452977.272368567,0.0,1.0
2013-01-04,33.22,33.29,32.51,32.72,309200,20.9230497381079,20.9671380427939,20.4758683620075,20.6081332760654,490923.843730674,0.0,1.0
2013-01-07,33.22,33.4,33.01,33.02,237600,20.9230497381079,21.0364196644433,20.7907848240501,20.7970831532909,377242.90190947,0.0,1.0
2013-01-08,33.17,33.18,32.42,33.05,408900,20.8915580919037,20.8978564211445,20.4191833988398,20.8159781410135,649219.792048745,0.0,1.0
2013-01-09,33.73,33.74,33.16,33.16,304000,21.2442645293913,21.2505628586322,20.8852597626628,20.8852597626628,482667.685944777,0.0,1.0
2013-01-10,33.34,33.8,32.91,33.78,222800,20.9986296889982,21.2883528340773,20.7278015316415,21.2757561755956,353744.606672683,0.0,1.0
2013-01-11,33.2,33.61,32.97,33.38,268200,20.9104530796262,21.1686845785011,20.7655915070867,21.0238230059616,425827.215034174,0.0,1.0
2013-01-14,33.08,33.37,32.91,33.11,223600,20.834873128736,21.0175246767207,20.7278015316415,20.8537681164586,355014.784793592,0.0,1.0
2013-01-15,33.44,33.56,32.9,32.9,220300,21.0616129814067,21.1371929322969,20.7215032024007,20.7215032024007,349775.300044848,0.0,1.0
2013-01-16,32.99,33.44,32.7,33.3,353600,20.7781881655684,21.0616129814067,20.5955366175837,20.9734363720347,561418.729441027,0.0,1.0
2013-01-17,33.15,33.33,32.53,33.02,393300,20.878961433422,20.9923313597573,20.4884650204892,20.7970831532909,624451.318691053,0.0,1.0
2013-01-18,33.37,33.41,32.97,33.15,295500,21.0175246767207,21.0427179936841,20.7655915070867,20.878961433422,469172.043410136,0.0,1.0
2013-01-22,34.08,34.1,33.23,33.38,339700,21.4647060528211,21.4773027113028,20.9293480673488,21.0238230059616,539349.384590265,0.0,1.0
2013-01-23,33.66,34.09,33.4,34.01,325400,21.2001762247054,21.471004382062,21.0364196644433,21.4206177481352,516644.950679046,0.0,1.0
2013-01-24,36.3,36.77,33.78,34.19,1242800,22.8629351442901,23.1589566186101,21.2757561755956,21.5339876744705,1973221.7108295,0.0,1.0
2013-01-25,36.31,36.35,35.83,36.34,486400,22.869233473531,22.8944267904944,22.5669136699701,22.8881284612535,772268.29751164,0.0,1.0
2013-01-28,38.12,38.3,36.04,36.32,1025600,24.0092310661251,24.1226009924604,22.699178584028,22.8755318027718,1628368.35100316,0.0,1.0
2013-01-29,37.75,38.59,37.6,37.99,795600,23.7761928842136,24.3052525404451,23.6817179456008,23.927352785994,1263192.14124231,0.0,1.0
2013-01-30,36.68,37.72,36.5,37.72,397400,23.1022716554425,23.757297896491,22.9889017291071,23.757297896491,630960.981560703,0.0,1.0
2013-01-31,36.79,36.88,36.45,36.58,396100,23.1715532770918,23.2282382402595,22.9574100829029,23.039288363034,628896.94211423,0.0,1.0
2013-02-01,37.14,37.55,36.81,37.01,289500,23.3919948005216,23.6502262993965,23.1841499355735,23.3101165203906,459645.707503331,0.0,1.0
2013-02-04,36.84,36.99,36.48,36.86,280200,23.2030449232961,23.2975198619089,22.9763050706254,23.2156415817778,444879.886847783,0.0,1.0
2013-02-05,37.03,37.22,36.63,36.91,287500,23.3227131788723,23.4423814344484,23.0707800092382,23.2471332279821,456470.262201062,0.0,1.0
2013-02-06,37.23,37.24,36.55,36.86,420500,23.4486797636893,23.4549780929301,23.0203933753114,23.2156415817778,667637.374801902,0.0,1.0
2013-02-07,37.14,37.4,36.82,37.24,195300,23.3919948005216,23.5557513607838,23.1904482648144,23.4549780929301,310082.233766496,0.0,1.0
2013-02-08,37.72,37.9,37.1,37.15,265300,23.757297896491,23.8706678228263,23.3668014835582,23.3982931297625,421222.819345885,0.0,1.0
2013-02-11,37.4,37.69,37.06,37.57,216600,23.5557513607838,23.7384029087684,23.3416081665948,23.6628229578782,343900.726235652,0.0,1.0
2013-02-12,37.82,38.02,37.37,37.37,239500,23.8202811888995,23.9462477737165,23.5368563730612,23.5368563730612,380259.574946625,0.0,1.0
2013-02-13,38.13,38.13,37.3,37.65,317000,24.1729876263872,24.1729876263872,23.6467988057761,23.868685657841,500029.627566831,0.25,1.0
2013-02-14,38.26,38.3,37.35,37.92,338500,24.2554027428684,24.2807612402473,23.6784969274996,24.0398555151482,533943.308931775,0.0,1.0
2013-02-15,38.73,39.62,38.31,38.32,410400,24.5533650870699,25.1175916537493,24.287100864592,24.2934404889367,647356.968938257,0.0,1.0
2013-02-19,39.94,39.94,38.1,38.24,599800,25.3204596327801,25.3204596327801,24.1539687533531,24.242723494179,946112.841055473,0.0,1.0
2013-02-20,38.8,39.82,38.76,39.8,390900,24.5977424574829,25.2443841406435,24.5723839601041,25.2317048919541,616598.048630518,0.0,1.0
2013-02-21,38.88,39.42,38.63,38.82,314200,24.6484594522406,24.9907991668551,24.4899688436228,24.6104217061723,495612.962086745,0.0,1.0
2013-02-22,39.66,39.74,39.06,39.13,237800,25.1429501511281,25.1936671458858,24.7625726904454,24.8069500608584,375101.089701554,0.0,1.0
2013-02-25,38.7,39.75,38.67,39.72,222700,24.5343462140358,25.2000067702305,24.5153273410016,25.1809878971964,351282.643719663,0.0,1.0
2013-02-26,39.36,39.49,38.83,38.96,298100,24.9527614207868,25.035176537268,24.616761330517,24.6991764469983,470217.135576253,0.0,1.0
2013-02-27,39.7,39.98,39.24,39.27,186100,25.168308648507,25.3458181301589,24.8766859286502,24.8957048016844,293550.51637283,0.0,1.0
2013-02-28,39.68,40.38,39.55,39.57,394600,25.1556293998176,25.5994031039474,25.0732142833363,25.0858935320257,622434.356586345,0.0,1.0
2013-03-01,39.65,39.78,38.97,39.33,482600,25.1366105267834,25.2190256432647,24.705516071343,24.9337425477526,761243.843103321,0.0,1.0
2013-03-04,39.63,39.89,39.19,39.46,610700,25.123931278094,25.2887615110565,24.8449878069267,25.0161576642339,963306.288817236,0.0,1.0
2013-03-05,40.24,40.44,39.72,39.88,419100,25.5106483631214,25.6374408500157,25.1809878971964,25.2824218867118,661080.179537095,0.0,1.0
2013-03-06,40.0,40.62,39.96,40.26,228600,25.3584973788484,25.7515540882205,25.3331388814695,25.5233276118109,360589.188838414,0.0,1.0
2013-03-07,40.07,40.22,39.81,39.98,252000,25.4028747492613,25.497969114432,25.2380445162988,25.3458181301589,397499.893207702,0.0,1.0
2013-03-08,40.21,40.35,40.1,40.25,429400,25.4916294900873,25.5803842309133,25.4218936222955,25.5169879874662,677327.198981695,0.0,1.0
2013-03-11,40.12,40.28,39.8,40.0,339900,25.4345728709849,25.5360068605003,25.2317048919541,25.3584973788484,536151.641671816,0.0,1.0
2013-03-12,40.09,40.24,39.87,39.87,325300,25.4155539979508,25.5106483631214,25.2760822623671,25.2760822623671,513121.885954227,0.0,1.0
2013-03-13,40.0,40.28,39.82,40.19,565200,25.3584973788484,25.5360068605003,25.2443841406435,25.4789502413979,891535.474765843,0.0,1.0
2013-03-14,40.02,40.05,39.87,40.0,578700,25.3711766275378,25.3901955005719,25.2760822623671,25.3584973788484,912830.111901971,0.0,1.0
2013-03-15,40.19,40.2,39.78,39.94,829200,25.4789502413979,25.4852898657426,25.2190256432647,25.3204596327801,1307963.93431677,0.0,1.0
2013-03-18,40.5,40.8,39.77,39.77,412200,25.675478596084,25.8656673264253,25.21268601892,25.21268601892,650196.253889739,0.0,1.0
2013-03-19,40.81,41.03,40.48,40.5,317500,25.87200695077,26.0114786863537,25.6627993473945,25.675478596084,500818.317831133,0.0,1.0
2013-03-20,42.18,42.29,40.99,41.0,404400,26.7405354859956,26.8102713537874,25.9861201889748,25.9924598133196,637892.685766645,0.0,1.0
2013-03-21,42.17,42.5,41.77,41.99,491400,26.7341958616509,26.9434034650264,26.4806108878624,26.6200826234461,775124.791755017,0.0,1.0
2013-03-22,41.6,42.27,41.46,42.18,424500,26.3728372740023,26.797592105098,26.2840825331763,26.7405354859956,669598.034391545,0.0,1.0
2013-03-25,41.43,42.12,41.38,41.62,342600,26.2650636601422,26.7024977399273,26.2333655384186,26.3855165226917,540410.569099041,0.0,1.0
2013-03-26,41.39,41.9,41.09,41.71,383000,26.2397051627633,26.5630260043436,26.049516432422,26.4425731417941,604136.742454563,0.0,1.0
2013-03-27,40.92,41.26,40.62,41.15,413400,25.9417428185619,26.1572900462821,25.7515540882205,26.0875541784902,652089.110524062,0.0,1.0
2013-03-28,41.4,41.85,40.95,41.07,390800,26.246044787108,26.5313278826201,25.960761691596,26.0368371837325,616440.310577659,0.0,1.0
2013-04-01,41.22,41.6,40.9,41.44,300500,26.1319315489032,26.3728372740023,25.9290635698724,26.2714032844869,474002.848844899,0.0,1.0
2013-04-02,40.81,41.6,40.74,41.37,218500,25.87200695077,26.3728372740023,25.827629580357,26.2270259140739,344657.645499535,0.0,1.0
2013-04-03,40.01,41.07,39.86,40.79,310600,25.3648370031931,26.0368371837325,25.2697426380224,25.8593277020806,489934.392183778,0.0,1.0
2013-04-04,40.48,40.6,39.88,39.93,193000,25.6627993473945,25.7388748395311,25.2824218867118,25.3141200084354,304434.442020184,0.0,1.0
2013-04-05,39.78,40.11,39.62,39.83,451500,25.2190256432647,25.4282332466402,25.1175916537493,25.2507237649882,712187.308663798,0.0,1.0
2013-04-08,41.99,42.14,39.92,39.95,912600,26.6200826234461,26.7151769886167,25.3077803840907,25.3267992571248,1439517.47040217,0.0,1.0
2013-04-09,40.95,41.96,40.9,41.96,520200,25.960761691596,26.6010637504119,25.9290635698724,26.6010637504119,820553.350978755,0.0,1.0
2013-04-10,41.73,41.78,40.82,41.05,394700,26.4552523904835,26.4869505122071,25.8783465751147,26.0241579350431,622592.094639207,0.0,1.0
2013-04-11,42.16,42.43,41.49,41.64,192700,26.7278562373062,26.8990260946134,26.3031014062105,26.3981957713811,303961.227861603,0.0,1.0
2013-04-12,41.79,42.15,41.67,42.06,192100,26.4932901365518,26.7215166129614,26.4172146444153,26.664459993859,303014.799544443,0.0,1.0
2013-04-15,40.3,41.66,40.03,41.33,457300,25.5486861091897,26.4108750200706,25.3775162518825,26.2016674166951,721336.115729691,0.0,1.0
2013-04-16,41.02,41.05,40.39,40.63,236300,26.005139062009,26.0241579350431,25.6057427282921,25.7578937125652,372735.01890865,0.0,1.0
2013-04-17,39.06,40.84,38.6,40.73,627300,24.7625726904454,25.8910258238042,24.4709499705887,25.8212899560123,989490.805592029,0.0,1.0
2013-04-18,38.01,39.26,37.65,39.11,717300,24.0969121342506,24.8893651773397,23.868685657841,24.794270812169,1131455.05316621,0.0,1.0
2013-04-19,38.97,39.14,37.86,38.1,461500,24.705516071343,24.8132896852031,24.00181776908,24.1539687533531,727961.113949819,0.0,1.0
2013-04-22,39.22,39.44,38.25,39.03,443800,24.8640066799608,25.0034784155445,24.2490631185237,24.7435538174113,700041.478593564,0.0,1.0
2013-04-23,39.95,40.3,39.49,39.49,371800,25.3267992571248,25.5486861091897,25.035176537268,25.035176537268,586470.08053422,0.0,1.0
2013-04-24,39.0,39.99,38.94,39.99,521200,24.7245349443771,25.3521577545036,24.6864971983089,25.3521577545036,822130.731507359,0.0,1.0
2013-04-25,39.01,39.73,38.63,39.39,561500,24.7308745687219,25.1873275215411,24.4899688436228,24.9717802938209,885699.166810016,0.0,1.0
2013-04-26,38.59,39.13,38.04,39.02,445800,24.4646103462439,24.8069500608584,24.1159310072848,24.7372141930666,703196.239650769,0.0,1.0
2013-04-29,38.07,38.72,37.69,38.71,530500,24.1349498803189,24.5470254627252,23.8940441552199,24.5406858383805,836800.370423357,0.0,1.0
2013-04-30,38.14,38.46,37.82,37.91,707600,24.1793272507319,24.3821952297627,23.9764592717011,24.0335158908035,1116154.46203877,0.0,1.0
2013-05-01,36.6,38.11,36.37,37.91,618000,23.2030251016462,24.1603083776978,23.0572137417179,24.0335158908035,974821.166676032,0.0,1.0
2013-05-02,36.86,37.12,36.57,36.79,653200,23.3678553346088,23.5326855675713,23.1840062286121,23.3234779641958,1030344.96128282,0.0,1.0
2013-05-03,36.98,37.68,36.77,37.31,725500,23.4439308267453,23.8877045308751,23.3107987155063,23.6531384301208,1144389.57350074,0.0,1.0
2013-05-06,37.45,37.58,36.93,36.95,285100,23.7418931709468,23.824308287428,23.4122327050217,23.4249119537112,449711.188704427,0.0,1.0
2013-05-07,38.19,38.36,37.56,37.6,405800,24.2110253724555,24.3187989863156,23.8116290387386,23.8369875361175,640101.018506687,0.0,1.0
2013-05-08,38.48,38.5,38.02,38.15,416600,24.3948744784521,24.4075537271415,24.1032517585954,24.1856668750766,657136.72821559,0.0,1.0
2013-05-09,38.78,38.96,38.35,38.35,547800,24.5850632087935,24.6991764469983,24.3124593619709,24.3124593619709,864089.053568169,0.0,1.0
2013-05-10,39.01,39.12,38.59,38.77,292900,24.7308745687219,24.8006104365137,24.4646103462439,24.5787235844488,462014.756827522,0.0,1.0
2013-05-13,39.0,39.31,38.54,39.07,307000,24.7245349443771,24.9210632990632,24.4329122245204,24.7689123147901,484255.822280812,0.0,1.0
2013-05-14,39.05,39.15,38.71,38.93,291900,24.7562330661007,24.8196293095478,24.5406858383805,24.6801575739642,460437.376298921,0.0,1.0
2013-05-15,39.47,39.6,38.96,39.02,295300,25.0224972885786,25.1049124050599,24.6991764469983,24.7372141930666,465800.470096168,0.0,1.0
2013-05-16,38.81,39.25,38.61,39.09,348000,24.7625726904454,25.0433130146865,24.634963452154,24.9412256240534,545415.057184718,0.25,1.0
2013-05-17,39.29,39.36,38.84,39.07,245300,25.0688348623448,25.1134980957468,24.7817140761891,24.9284647002242,384454.923929342,0.0,1.0
2013-05-20,38.92,39.27,38.71,39.11,209600,24.8327577715057,25.0560739385156,24.6987680712997,24.9539865478825,328502.862028496,0.0,1.0
2013-05-21,38.51,39.06,38.4,38.89,252000,24.5711588330083,24.9220842383097,24.5009737519481,24.813616385762,394955.731064795,0.0,1.0
2013-05-22,37.5,39.46,37.32,38.46,382100,23.9267321796368,25.1773027148925,23.8118838651745,24.5392565234355,598859.46365023,0.0,1.0
2013-05-23,37.61,37.87,36.86,37.11,431400,23.996917260697,24.1628092704759,23.5183826171043,23.6778941649685,676126.5967514,0.0,1.0
2013-05-24,38.2,38.3,37.38,37.55,173200,24.3733645136567,24.4371691328024,23.8501666366619,23.9586344892096,271453.700874692,0.0,1.0
2013-05-28,38.73,39.69,38.41,38.6,265100,24.7115289951289,25.3240533389276,24.5073542138626,24.6285829902395,415487.159941575,0.0,1.0
2013-05-29,37.57,38.44,37.56,38.42,279300,23.9713954130388,24.5264955996063,23.9650149511242,24.5137346757772,437742.601930147,0.0,1.0
2013-05-30,37.69,38.04,37.34,37.56,185000,24.0479609560136,24.2712771230235,23.8246447890037,23.9650149511242,289947.659710266,0.0,1.0
2013-05-31,37.4,37.95,37.27,37.42,204900,23.8629275604911,24.2138529657924,23.7799815556017,23.8756884843202,321136.624187208,0.0,1.0
2013-06-03,37.37,37.77,36.86,37.5,386400,23.8437861747474,24.0990046513302,23.5183826171043,23.9267321796368,605598.787632685,0.0,1.0
2013-06-04,36.64,37.89,36.52,37.35,251000,23.3780124549838,24.175570194305,23.3014469120089,23.8310252509182,393388.446417712,0.0,1.0
2013-06-05,36.07,36.62,35.65,36.54,287300,23.0143261258533,23.3652515311546,22.7463467254414,23.3142078358381,450280.879106808,0.0,1.0
2013-06-06,36.64,36.65,36.01,36.13,225600,23.3780124549838,23.3843929168983,22.9760433543659,23.0526088973407,353579.416381816,0.0,1.0
2013-06-07,36.59,37.08,36.53,36.83,254400,23.3461101454109,23.6587527792248,23.3078273739235,23.4992412313606,398717.214217794,0.0,1.0
2013-06-10,37.04,37.24,36.68,36.68,165200,23.6332309315666,23.760840169858,23.403534302642,23.403534302642,258915.423698032,0.0,1.0
2013-06-11,35.25,36.6,34.83,36.6,1014000,22.4911282488586,23.3524906073255,22.2231488484466,23.3524906073255,1589226.63214167,0.0,1.0
2013-06-12,35.07,35.68,34.86,35.56,495600,22.3762799343963,22.7654881111851,22.2422902341903,22.6889225682102,776746.271094097,0.0,1.0
2013-06-13,35.49,35.59,34.75,35.07,392000,22.6442593348082,22.7080639539539,22.1721051531301,22.3762799343963,614375.581656349,0.0,1.0
2013-06-14,35.09,35.47,34.9,35.47,279000,22.3890408582254,22.6314984109791,22.2678120818486,22.6314984109791,437272.416536024,0.0,1.0
2013-06-17,34.68,35.44,34.63,35.43,458200,22.1274419197281,22.6123570252354,22.0955396101552,22.6059765633208,718129.82529321,0.0,1.0
2013-06-18,35.28,35.49,34.59,34.69,384600,22.5102696346023,22.6442593348082,22.070017762497,22.1338223816427,602777.675267937,0.0,1.0
2013-06-19,34.86,35.24,34.76,35.24,220800,22.2422902341903,22.484747786944,22.1784856150446,22.484747786944,346056.450075821,0.0,1.0
2013-06-20,34.52,34.86,34.02,34.4,434400,22.025354529095,22.2422902341903,21.7063314333665,21.9487889861201,680828.450692646,0.0,1.0
2013-06-21,34.7,34.99,34.41,34.65,674500,22.1402028435572,22.3252362390798,21.9551694480347,22.1083005339844,1057133.49445716,0.0,1.0
2013-06-24,33.77,34.48,33.62,34.4,389500,21.5468198855022,21.9998326814367,21.4511129567837,21.9487889861201,610457.370038643,0.0,1.0
2013-06-25,33.85,34.18,33.37,34.06,676600,21.5978635808188,21.8084188239996,21.2916014089194,21.7318532810248,1060424.79221603,0.0,1.0
2013-06-26,33.7,34.24,33.5,34.18,373500,21.5021566521002,21.846701595487,21.3745474138088,21.8084188239996,585380.815685323,0.0,1.0
2013-06-27,34.59,34.78,33.81,33.98,287300,22.070017762497,22.1912465388738,21.5723417331605,21.6808095857082,450280.879106807,0.0,1.0
2013-06-28,34.65,34.85,34.5,34.51,472900,22.1083005339844,22.2359097722758,22.0125936052658,22.0189740671804,741168.909605323,0.0,1.0
2013-07-01,34.74,35.24,34.67,34.72,256600,22.1657246912155,22.484747786944,22.1210614578135,22.1529637673864,402165.240441375,0.0,1.0
2013-07-02,35.4,35.52,34.76,34.76,422900,22.5868351775771,22.663400720552,22.1784856150446,22.1784856150446,662804.677251198,0.0,1.0
2013-07-03,35.35,35.68,35.16,35.16,195500,22.5549328680043,22.7654881111851,22.4337040916274,22.4337040916274,306404.148504632,0.0,1.0
2013-07-05,36.42,36.42,35.36,35.84,347900,23.2376422928632,23.2376422928632,22.5613133299188,22.8675755018182,545258.32872001,0.0,1.0
2013-07-08,36.3,36.79,36.18,36.52,361700,23.1610767498884,23.4737193837023,23.0845112069136,23.3014469120089,566886.856849747,0.0,1.0
2013-07-09,37.0,37.24,36.26,36.46,437000,23.6077090839083,23.760840169858,23.1355549022301,23.2631641405215,684903.390775061,0.0,1.0
2013-07-10,36.98,37.25,36.68,36.92,294400,23.5949481600791,23.7672206317725,23.403534302642,23.5566653885917,461408.600101095,0.0,1.0
2013-07-11,37.27,37.5,36.99,37.35,329800,23.7799815556017,23.9267321796368,23.6013286219937,23.8310252509182,516890.476607814,0.0,1.0
2013-07-12,37.51,37.67,37.17,37.17,230300,23.9331126415513,24.0352000321845,23.716176936456,23.716176936456,360945.654223105,0.0,1.0
2013-07-15,37.4,37.55,37.1,37.42,327000,23.8629275604911,23.9586344892096,23.671513703054,23.8756884843202,512502.079595983,0.0,1.0
2013-07-16,37.98,38.04,37.26,37.42,299500,24.2329943515361,24.2712771230235,23.7736010936871,23.8756884843202,469401.751801215,0.0,1.0
2013-07-17,38.08,38.48,37.91,38.07,284100,24.2967989706818,24.5520174472646,24.1883311181341,24.2904185087672,445265.568236144,0.0,1.0
2013-07-18,38.5,38.84,38.07,38.26,312200,24.5647783710938,24.7817140761891,24.2904185087672,24.4116472851441,489306.266819162,0.0,1.0
2013-07-19,38.58,38.91,38.38,38.47,288100,24.6158220664103,24.8263773095911,24.4882128281189,24.54563698535,451534.706824474,0.0,1.0
2013-07-22,38.89,39.16,38.62,38.72,293600,24.813616385762,24.9858888574554,24.6413439140686,24.7051485332143,460154.772383428,0.0,1.0
2013-07-23,39.08,39.23,38.59,38.94,240100,24.9348451621388,25.0305520908573,24.6222025283249,24.8455186953348,376305.043764513,0.0,1.0
2013-07-24,38.85,39.52,38.72,39.18,255800,24.7880945381037,25.2155854863799,24.7051485332143,24.9986497812845,400911.412723709,0.0,1.0
2013-07-25,40.14,40.45,39.08,39.69,379800,25.6111741250832,25.8089684444349,24.9348451621388,25.3240533389276,595254.708961941,0.0,1.0
2013-07-26,39.98,40.16,39.61,39.9,269800,25.5090867344501,25.6239350489123,25.273009643611,25.4580430391335,422853.397782864,0.0,1.0
2013-07-29,40.12,40.18,39.42,39.86,353800,25.5984132012541,25.6366959727415,25.1517808672342,25.4325211914752,554505.308137795,0.0,1.0
2013-07-30,40.95,41.01,40.17,40.39,553400,26.1279915401634,26.1662743116508,25.6303155108269,25.7706856729474,867335.323695465,0.0,1.0
2013-07-31,41.01,41.4,40.76,41.07,423600,26.1662743116508,26.415112326319,26.0067627637865,26.2045570831382,663901.776504155,0.0,1.0
2013-08-01,42.35,42.5,41.44,41.47,714300,27.0212562082031,27.1169631369217,26.4406341739773,26.459775559721,1119511.42341105,0.0,1.0
2013-08-02,42.27,42.34,41.8,42.25,277000,26.9702125128866,27.0148757462886,26.6703308029018,26.9574515890574,434137.847241858,0.0,1.0
2013-08-05,42.09,42.34,42.01,42.17,288300,26.8553641984243,27.0148757462886,26.8043205031078,26.9064078937409,451848.163753891,0.0,1.0
2013-08-06,42.52,42.55,41.92,42.01,287800,27.1297240607508,27.1488654464945,26.7468963458766,26.8043205031078,451064.52143035,0.0,1.0
2013-08-07,42.32,42.66,42.11,42.25,455400,27.0021148224594,27.2190505275548,26.8681251222535,26.9574515890574,713741.42828138,0.0,1.0
2013-08-08,42.58,42.72,42.15,42.58,272400,27.1680068322382,27.2573332990422,26.8936469699117,27.1680068322382,426928.337865279,0.0,1.0
2013-08-09,42.51,42.72,42.29,42.49,205200,27.1233435988362,27.2573332990422,26.9829734367157,27.1105826750071,321606.809581334,0.0,1.0
2013-08-12,42.86,42.92,42.13,42.26,198500,27.3466597658462,27.3849425373336,26.8808860460826,26.963832050972,311106.00244588,0.0,1.0
2013-08-13,42.85,43.0,42.29,42.87,148200,27.3402793039316,27.4359862326502,26.9829734367157,27.3530402277608,232271.58469763,0.0,1.0
2013-08-14,42.52,42.93,42.29,42.73,231600,27.1297240607508,27.3913229992482,26.9829734367157,27.2637137609568,362983.124264312,0.0,1.0
2013-08-15,41.92,42.57,41.66,41.85,507600,26.9064078937409,27.3236112604139,26.7395265470717,26.8614783004069,790837.338229379,0.25,1.0
2013-08-16,42.36,42.56,41.7,41.9,311400,27.1888224804118,27.3171927470804,26.7652006004054,26.893570867074,485159.076289655,0.0,1.0
2013-08-19,42.41,42.52,42.07,42.26,343900,27.220915047079,27.2915186937467,27.0026855937423,27.1246373470775,535793.854643584,0.0,1.0
2013-08-20,42.39,42.64,42.16,42.33,336400,27.2080780204121,27.3685408537479,27.0604522137432,27.1695669404115,524108.905792678,0.0,1.0
2013-08-21,42.92,43.49,41.87,42.19,375900,27.5482592270839,27.9141144870895,26.8743153270737,27.0797077537435,585649.636407455,0.0,1.0
2013-08-22,42.92,43.23,42.74,42.92,146400,27.5482592270839,27.7472331404203,27.4327259870822,27.5482592270839,228090.201569703,0.0,1.0
2013-08-23,42.82,43.11,42.6,42.9,192700,27.4840740937496,27.6702109804191,27.3428668004141,27.5354222004171,300225.285809302,0.0,1.0
2013-08-26,42.8,43.24,42.61,42.79,199600,27.4712370670828,27.7536516537537,27.3492853137476,27.4648185537493,310975.438752135,0.0,1.0
2013-08-27,40.99,42.53,40.97,42.36,247500,26.3094861537318,27.2979372070801,26.296649127065,27.1888224804118,385603.312079928,0.0,1.0
2013-08-28,40.68,41.21,40.61,41.03,212300,26.1105122403955,26.4506934470673,26.0655826470615,26.3351602070656,330761.952139671,0.0,1.0
2013-08-29,40.41,41.02,40.23,40.68,412700,25.9372123803929,26.3287416937321,25.8216791403911,26.1105122403955,642983.785435903,0.0,1.0
2013-08-30,39.35,40.57,39.31,40.5,324600,25.2568499670492,26.0399085937277,25.2311759137155,25.9949790003937,505724.586267251,0.0,1.0
2013-09-03,39.38,40.35,38.98,39.89,483700,25.2761055070495,25.8987013003923,25.0193649737123,25.6034496870545,753601.30122449,0.0,1.0
2013-09-04,39.46,39.65,39.11,39.33,418600,25.327453613717,25.4494053670521,25.1028056470469,25.2440129403824,652175.945198616,0.0,1.0
2013-09-05,39.06,39.54,39.04,39.36,276600,25.0707130803797,25.3788017203844,25.0578760537129,25.2632684803826,430940.913621447,0.0,1.0
2013-09-06,39.33,39.7,38.12,39.28,353000,25.2440129403824,25.4814979337193,24.4673728270373,25.2119203737152,549971.592582684,0.0,1.0
2013-09-09,39.77,39.88,39.33,39.48,242500,25.5264275270533,25.597031173721,25.2440129403824,25.3402906403838,377813.346179323,0.0,1.0
2013-09-10,40.72,40.74,39.77,40.11,253300,26.1361862937292,26.1490233203961,25.5264275270533,25.7446569803899,394639.672524629,0.0,1.0
2013-09-11,40.53,41.03,40.36,40.73,160600,26.014234540394,26.3351602070656,25.9051198137257,26.1426048070626,250213.70472742,0.0,1.0
2013-09-12,40.07,40.75,40.0,40.45,161600,25.7189829270562,26.1554418337295,25.6740533337222,25.9628864337266,251771.697907541,0.0,1.0
2013-09-13,39.67,40.41,39.45,40.24,309800,25.462242393719,25.9372123803929,25.3210351003835,25.8280976537245,482666.287201461,0.0,1.0
2013-09-16,40.16,40.4,39.95,40.17,284700,25.7767495470571,25.9307938670594,25.6419607670551,25.7831680603905,443560.658380426,0.0,1.0
2013-09-17,41.15,41.17,39.82,40.08,264000,26.4121823670667,26.4250193937336,25.5585200937205,25.7254014403896,411310.199551923,0.0,1.0
2013-09-18,40.44,41.03,39.95,41.03,381200,25.9564679203931,26.3351602070656,25.6419607670551,26.3351602070656,593907.000262096,0.0,1.0
2013-09-19,40.56,40.58,39.98,40.48,311200,26.0334900803943,26.0463271070612,25.6612163070553,25.9821419737269,484847.477653631,0.0,1.0
2013-09-20,41.06,41.57,40.47,40.74,605500,26.3544157470658,26.6817599270708,25.9757234603934,26.1490233203961,943364.870563219,0.0,1.0
2013-09-23,40.52,41.1,40.43,40.97,224500,26.0078160270606,26.3800898003996,25.9500494070597,26.296649127065,349769.468937147,0.0,1.0
2013-09-24,40.65,41.16,40.09,40.49,289400,26.0912567003952,26.4186008804001,25.7318199537231,25.9885604870603,450883.226326994,0.0,1.0
2013-09-25,40.65,41.21,40.45,40.66,182100,26.0912567003952,26.4506934470673,25.9628864337266,26.0976752137286,283710.55810002,0.0,1.0
2013-09-26,40.94,41.23,40.58,40.79,200800,26.2773935870647,26.4635304737342,26.0463271070612,26.1811158870632,312845.030568281,0.0,1.0
2013-09-27,41.22,41.37,40.47,40.62,190500,26.4571119604007,26.5533896604022,25.9757234603934,26.0720011603949,296797.700813036,0.0,1.0
2013-09-30,41.66,41.93,40.61,40.78,313700,26.7395265470717,26.9128264070743,26.0655826470615,26.1746973737298,488742.460603933,0.0,1.0
2013-10-01,43.15,43.25,41.61,41.71,618400,27.6958850337528,27.7600701670871,26.7074339804045,26.7716191137388,963462.982586779,0.0,1.0
2013-10-02,42.83,42.96,42.3,42.88,380200,27.4904926070831,27.5739332804176,27.1503114004112,27.5225851737502,592349.007081973,0.0,1.0
2013-10-03,42.86,43.05,42.26,42.84,394200,27.5097481470833,27.6316999004185,27.1246373470775,27.4969111204165,614160.911603668,0.0,1.0
2013-10-04,43.15,43.26,42.57,42.79,326400,27.6958850337528,27.7664886804206,27.3236112604139,27.4648185537493,508528.973991469,0.0,1.0
2013-10-07,42.97,43.39,42.57,42.77,383600,27.5803517937511,27.8499293537552,27.3236112604139,27.4519815270825,597646.183894385,0.0,1.0
2013-10-08,42.34,43.17,42.28,42.87,394800,27.175985453745,27.7087220604197,27.1374743737444,27.5161666604168,615095.707511739,0.0,1.0
2013-10-09,42.69,43.08,42.22,42.38,380400,27.400633420415,27.6509554404188,27.0989632937438,27.2016595070787,592660.605717999,0.0,1.0
2013-10-10,44.17,44.19,43.21,43.22,511300,28.3505733937627,28.3634104204296,27.7343961137534,27.7408146270868,796601.912995828,0.0,1.0
2013-10-11,45.17,45.21,43.84,43.96,470400,28.9924247271058,29.0180987804395,28.1387624537595,28.2157846137607,732879.991928881,0.0,1.0
2013-10-14,46.2,46.24,44.65,44.98,507600,29.6535316004491,29.6792056537829,28.6586620337674,28.8704729737706,790837.338229381,0.0,1.0
2013-10-15,45.43,45.97,45.27,45.91,528400,29.159306073775,29.5059057937802,29.0566098604401,29.4673947137797,823243.596375895,0.0,1.0
2013-10-16,46.18,46.56,45.57,45.67,319000,29.6406945737823,29.8845980804527,29.249165260443,29.3133503937773,496999.824458574,0.0,1.0
2013-10-17,45.85,46.32,45.75,45.83,575700,29.4288836337791,29.7305537604503,29.3646985004448,29.4160466071122,896936.673795614,0.0,1.0
2013-10-18,46.39,46.78,45.88,46.27,364000,29.7754833537843,30.0258053737881,29.4481391737794,29.6984611937832,567109.517564016,0.0,1.0
2013-10-21,46.39,46.59,46.27,46.5,313600,29.7754833537843,29.9038536204529,29.6984611937832,29.8460870004521,488586.661285921,0.0,1.0
2013-10-22,46.28,46.7,46.13,46.41,304600,29.7048797071166,29.9744572671207,29.6086020071151,29.7883203804512,474564.722664832,0.0,1.0
2013-10-23,47.09,47.37,46.09,46.09,629800,30.2247792871245,30.4044976604605,29.5829279537814,29.5829279537814,981224.104840155,0.0,1.0
2013-10-24,46.8,48.99,46.29,48.99,463500,30.038642400455,31.4442968204763,29.71129822045,31.4442968204763,722129.838986046,0.0,1.0
2013-10-25,48.24,48.31,46.48,47.0,455100,30.962908320469,31.007837913803,29.8332499737852,30.1670126671236,709042.696273031,0.0,1.0
2013-10-28,47.48,48.25,47.01,48.25,441700,30.4751013071283,30.9693268338024,30.173431180457,30.9693268338024,688165.58765941,0.0,1.0
2013-10-29,48.3,48.31,47.4,47.65,281100,31.0014194004696,31.007837913803,30.4237532004608,30.5842160337966,437951.88293199,0.0,1.0
2013-10-30,47.58,48.52,47.57,48.27,289900,30.5392864404626,31.142626693805,30.5328679271291,30.9821638604693,451662.222917054,0.0,1.0
2013-10-31,47.09,47.76,46.95,47.67,354700,30.2247792871245,30.6548196804643,30.1349201004564,30.5970530604634,552620.18098889,0.0,1.0
2013-11-01,46.87,47.4,46.46,47.05,357200,30.083571993789,30.4237532004608,29.8204129471183,30.1991052337907,556515.163939193,0.0,1.0
2013-11-04,47.36,47.54,46.52,47.15,360200,30.3980791471271,30.5136123871288,29.8589240271189,30.263290367125,561189.143479556,0.0,1.0
2013-11-05,48.11,48.15,46.95,47.16,528700,30.8794676471344,30.9051417004681,30.1349201004564,30.2697088804585,823710.994329931,0.0,1.0
2013-11-06,46.91,48.21,46.91,48.21,368300,30.1092460471227,30.9436527804687,30.1092460471227,30.9436527804687,573808.888238536,0.0,1.0
2013-11-07,45.73,47.25,45.72,47.0,316600,29.3518614737779,30.3274755004594,29.3454429604445,30.1670126671236,493260.640826284,0.0,1.0
2013-11-08,46.44,46.77,45.61,45.68,254700,29.8075759204515,30.0193868604547,29.2748393137767,29.3197689071108,396820.862976798,0.0,1.0
2013-11-11,46.72,46.89,46.01,46.39,299900,29.9872942937875,30.0964090204559,29.531579847114,29.7754833537843,467242.154718265,0.0,1.0
2013-11-12,46.74,46.82,46.3,46.62,144700,30.0001313204544,30.0514794271218,29.7177167337835,29.9231091604532,225441.613163497,0.0,1.0
2013-11-13,46.83,46.87,46.12,46.4,223800,30.0578979404553,30.083571993789,29.6021834937817,29.7819018671178,348678.873711062,0.0,1.0
2013-11-14,47.22,47.33,46.2,46.49,177300,30.4686827937948,30.539660242065,29.8105282734714,29.9976506370928,274777.418395818,0.25,1.0
2013-11-15,47.75,47.81,46.99,47.16,178000,30.8106650445511,30.8493800163348,30.3202754019572,30.4299678220111,275862.270019489,0.0,1.0
2013-11-18,48.03,48.47,47.7,47.8,346200,30.9913349128752,31.2752447059559,30.7784025680647,30.8429275210375,536536.617307568,0.0,1.0
2013-11-19,47.93,48.7,47.72,48.0,215300,30.9268099599023,31.4236520977935,30.7913075586592,30.9719774269833,333669.363680877,0.0,1.0
2013-11-20,47.64,48.28,47.41,48.01,178700,30.7396875962809,31.1526472953074,30.5912802044433,30.9784299222806,276947.121643162,0.0,1.0
2013-11-21,49.01,49.2,47.73,47.73,379300,31.6236794520094,31.7462768626579,30.7977600539565,30.7977600539565,587834.601226923,0.0,1.0
2013-11-22,48.84,49.01,48.48,48.98,307300,31.5139870319555,31.6236794520094,31.2816972012531,31.6043219661175,476249.862792074,0.0,1.0
2013-11-25,48.92,49.2,48.76,48.84,173400,31.5656069943338,31.7462768626579,31.4623670695772,31.5139870319555,268733.24506393,0.0,1.0
2013-11-26,49.41,49.72,48.75,48.86,207500,31.8817792639009,32.0818066181169,31.4559145742799,31.5268920225501,321581.017017102,0.0,1.0
2013-11-27,50.04,50.16,49.04,49.4,272400,32.2882864676301,32.3657164111976,31.6430369379013,31.8753267686037,422162.260411848,0.0,1.0
2013-11-29,49.69,50.39,49.65,50.12,123300,32.062449132225,32.5141238030352,32.0366391510359,32.3399064300084,191088.86456968,0.0,1.0
2013-12-02,48.83,49.83,48.77,49.63,263700,31.5075345366582,32.152784066387,31.4688195648745,32.0237341604413,408679.104517637,0.0,1.0
2013-12-03,48.41,48.76,48.15,48.6,341400,31.2365297341721,31.4623670695772,31.0687648564426,31.3591271448206,529097.634745246,0.0,1.0
2013-12-04,48.77,48.98,48.05,48.2,360400,31.4688195648745,31.6043219661175,31.0042399034697,31.1010273329291,558543.607387775,0.0,1.0
2013-12-05,50.19,50.35,48.66,48.69,405800,32.3850738970894,32.488313821846,31.3978421166043,31.4171996024962,628903.984123084,0.0,1.0
2013-12-06,51.68,52.11,50.51,50.54,674500,33.3464956963854,33.6239529941688,32.5915537466026,32.6109112324945,1045332.02880981,0.0,1.0
2013-12-09,51.28,51.94,50.87,51.66,500000,33.0883958844938,33.5142605741149,32.823843577305,33.3335907057908,774894.016908679,0.0,1.0
2013-12-10,51.4,51.63,50.97,51.07,536300,33.1658258280613,33.3142332198989,32.8883685302779,32.9528934832508,831151.322536248,0.0,1.0
2013-12-11,48.98,51.29,48.8,51.29,426300,31.6043219661175,33.0948483797911,31.4881770507664,33.0948483797911,660674.63881634,0.0,1.0
2013-12-12,48.65,49.32,48.54,48.94,382000,31.391389621307,31.8237068062253,31.3204121730369,31.5785119849284,592019.028918231,0.0,1.0
2013-12-13,48.62,49.22,48.34,48.9,316700,31.3720321354152,31.7591818532525,31.1913622670911,31.5527020037392,490817.870309956,0.0,1.0
2013-12-16,49.11,49.14,48.17,48.62,538000,31.6882044049823,31.7075618908742,31.0816698470372,31.3720321354152,833785.962193738,0.0,1.0
2013-12-17,49.12,49.29,48.42,49.02,307800,31.6946569002796,31.8043493203335,31.2429822294694,31.6301319473067,477024.756808982,0.0,1.0
2013-12-18,49.94,50.0,48.76,49.28,338600,32.2237615146572,32.2624764864409,31.4623670695772,31.7978968250362,524758.228250557,0.0,1.0
2013-12-19,49.49,49.95,49.43,49.79,322300,31.9333992262792,32.2302140099545,31.8946842544955,32.1269740851979,499496.683299335,0.0,1.0
2013-12-20,51.32,51.54,49.37,49.63,1223200,33.114205865683,33.2561607622233,31.8559692827118,32.0237341604413,1895700.72296539,0.0,1.0
2013-12-23,51.69,51.96,51.41,51.68,466100,33.3529481916826,33.5271655647094,33.1722783233586,33.3464956963854,722356.202562271,0.0,1.0
2013-12-24,51.59,51.9,51.24,51.47,131000,33.2884232387098,33.4884505929257,33.0625859033047,33.2109932951423,203022.232430073,0.0,1.0
2013-12-26,52.11,52.37,51.71,51.89,189300,33.6239529941688,33.7917178718982,33.3658531822772,33.4819980976284,293374.874801625,0.0,1.0
2013-12-27,51.99,52.37,51.72,52.12,132600,33.5465230506013,33.7917178718982,33.3723056775745,33.630405489466,205501.893284181,0.0,1.0
2013-12-30,52.0,52.15,51.68,51.9,132400,33.5529755458986,33.6497629753579,33.3464956963854,33.4884505929257,205191.935677418,0.0,1.0
2013-12-31,52.19,52.69,52.09,52.09,287200,33.6755729565471,33.9981977214115,33.6110480035742,33.6110480035742,445099.123312344,0.0,1.0
2014-01-02,50.81,52.04,50.56,51.88,367100,32.7851286055213,33.5787855270877,32.6238162230891,33.4755456023311,568927.187214351,0.0,1.0
2014-01-03,51.24,51.63,50.74,50.81,249000,33.0625859033047,33.3142332198989,32.7399611384403,32.7851286055213,385897.220420521,0.0,1.0
2014-01-06,50.61,51.64,50.54,51.18,394000,32.6560786995755,33.3206857151962,32.6109112324945,33.023870931521,610616.485324039,0.0,1.0
2014-01-07,52.01,52.45,50.45,51.06,475400,33.5594280411959,33.8433378342766,32.5528387748189,32.9464409879535,736769.23127677,0.0,1.0
2014-01-08,52.11,52.4,51.31,51.96,383700,33.6239529941688,33.8110753577901,33.1077533703857,33.5271655647094,594653.668575719,0.0,1.0
2014-01-09,53.52,53.88,52.08,52.15,418500,34.5337548310864,34.7660446617888,33.6045955082769,33.6497629753579,648586.292152563,0.0,1.0
2014-01-10,52.92,53.52,52.21,53.52,452200,34.1466051132491,34.5337548310864,33.6884779471416,34.5337548310864,700814.148892208,0.0,1.0
2014-01-13,51.49,52.7,51.19,52.7,214100,33.2238982857369,34.0046502167088,33.0303234268182,34.0046502167088,331809.618040296,0.0,1.0
2014-01-14,52.31,52.31,51.14,51.49,299600,33.7530029001145,33.7530029001145,32.9980609503318,33.2238982857369,464316.49493168,0.0,1.0
2014-01-15,52.25,52.75,51.92,52.4,245400,33.7142879283308,34.0369126931952,33.5013555835203,33.8110753577901,380317.983498779,0.0,1.0
2014-01-16,51.78,52.51,51.47,52.26,319200,33.4110206493582,33.8820528060603,33.2109932951423,33.7207404236281,494692.340394501,0.0,1.0
2014-01-17,51.72,51.98,51.26,51.86,218000,33.3723056775745,33.540070555304,33.0754908938993,33.4626406117365,337853.791372184,0.0,1.0
2014-01-21,51.15,52.19,51.04,52.19,294000,33.0045134456291,33.6755729565471,32.9335359973589,33.6755729565471,455637.681942303,0.0,1.0
2014-01-22,51.92,51.94,51.1,51.3,317700,33.5013555835203,33.5142605741149,32.9722509691426,33.1013008750884,492367.658343774,0.0,1.0
2014-01-23,53.23,54.24,50.53,52.05,708800,34.346632467465,34.9983344924911,32.6044587371972,33.585238022385,1098489.75836974,0.0,1.0
2014-01-24,49.33,52.88,49.11,52.56,679600,31.8301593015226,34.1207951320599,31.6882044049823,33.9143152825467,1053235.94778228,0.0,1.0
2014-01-27,48.19,49.66,48.08,49.32,465300,31.0945748376318,32.0430916463331,31.0235973893616,31.8237068062253,721116.372135215,0.0,1.0
2014-01-28,49.24,49.55,48.09,48.31,740300,31.772086843847,31.972114198063,31.0300498846589,31.1720047811992,1147308.08143499,0.0,1.0
2014-01-29,48.43,49.21,48.19,48.82,365300,31.2494347247667,31.7527293579552,31.0945748376318,31.5010820413609,566137.56875348,0.0,1.0
2014-01-30,49.36,49.45,48.35,48.98,290500,31.8495167874145,31.9075892450901,31.1978147623884,31.6043219661175,450213.423823942,0.0,1.0
2014-01-31,48.55,49.02,48.32,48.44,269600,31.3268646683342,31.6301319473067,31.1784572764965,31.255887220064,417822.853917159,0.0,1.0
2014-02-03,45.84,48.58,45.15,48.55,768400,29.5782384427691,31.346222154226,29.1330162672562,31.3268646683342,1190857.12518525,0.0,1.0
2014-02-04,45.8,46.34,45.22,46.04,498700,29.5524284615799,29.9008632076335,29.1781837343372,29.7072883487148,772879.292464716,0.0,1.0
2014-02-05,45.52,45.9,44.64,45.58,430900,29.3717585932558,29.6169534145528,28.8039390070945,29.4104735650396,667803.6637719,0.0,1.0
2014-02-06,46.38,46.55,45.55,45.56,409200,29.9266731888226,30.0363656088765,29.3911160791477,29.397568574445,634173.263438063,0.0,1.0
2014-02-07,47.19,47.2,46.0,46.46,307500,30.449325307903,30.4557778032003,29.6814783675257,29.9782931512009,476559.820398836,0.0,1.0
2014-02-10,45.56,47.19,45.46,46.86,669000,29.397568574445,30.449325307903,29.3330436214721,30.2363929630925,1036808.19462381,0.0,1.0
2014-02-11,46.18,46.38,45.22,45.51,361400,29.7976232828769,29.9266731888226,29.1781837343372,29.3653060979585,560093.395421592,0.0,1.0
2014-02-12,45.97,46.59,45.72,45.95,285100,29.823433264066,30.2256636017584,29.6612436117707,29.8104580918824,439454.669217825,0.25,1.0
2014-02-13,46.82,46.84,45.43,45.53,279900,30.3748780818701,30.3878532540538,29.4731036151081,29.5379794760262,431439.361326094,0.0,1.0
2014-02-14,46.19,46.64,46.01,46.62,319200,29.9661601580859,30.2581015322175,29.8493836084333,30.2451263600339,492016.592123219,0.0,1.0
2014-02-18,47.41,47.7,46.14,46.3,476100,30.7576456612871,30.9457856579497,29.9337222276268,30.0375236050958,733863.093702584,0.0,1.0
2014-02-19,47.17,47.94,47.02,47.16,451000,30.6019435950836,31.1014877241532,30.5046298037064,30.5954560089918,695173.81907134,0.0,1.0
2014-02-20,47.67,47.93,47.26,47.31,366200,30.9263228996743,31.0950001380614,30.6603318699099,30.692769800369,564462.644221562,0.0,1.0
2014-02-21,48.12,48.48,47.59,47.91,373400,31.2182642738059,31.4518173731112,30.8744222109398,31.0820249658778,575560.762840883,0.0,1.0
2014-02-24,48.56,48.96,48.11,48.11,280600,31.5037180618457,31.7632215055182,31.2117766877141,31.2117766877141,432518.345080749,0.0,1.0
2014-02-25,49.1,49.21,48.23,48.45,367200,31.8540477108036,31.9254111578135,31.2896277208158,31.4323546148357,566004.049585357,0.0,1.0
2014-02-26,49.9,50.41,49.23,49.38,338100,32.3730545981487,32.7039214888311,31.9383863299972,32.0357001213744,521149.153498935,0.0,1.0
2014-02-27,50.32,50.51,49.49,49.82,362000,32.6455332140048,32.7687973497493,32.1070635683843,32.3211539094142,557988.741693626,0.0,1.0
2014-02-28,50.48,51.24,50.14,50.39,467000,32.7493345914738,33.2423911344517,32.5287566643522,32.6909463166475,719836.304892053,0.0,1.0
2014-03-03,50.26,50.63,49.36,49.87,429300,32.6066076974539,32.846648382851,32.0227249491907,32.3535918398732,661725.322676999,0.0,1.0
2014-03-04,51.83,52.21,50.97,51.07,516200,33.6251587138686,33.8716869853575,33.0672263099727,33.1321021708908,795673.448790745,0.0,1.0
2014-03-05,51.87,52.05,51.32,51.59,665100,33.6511090582359,33.7678856078885,33.2942918231862,33.4694566476651,1025188.70745975,0.0,1.0
2014-03-06,52.24,52.49,51.85,51.96,497900,33.891149743633,34.0533393959283,33.6381338860523,33.7094973330622,767465.730633304,0.0,1.0
2014-03-07,52.14,52.79,52.0,52.5,679500,33.8262738827149,34.2479669786827,33.7354476774295,34.0598269820201,1047384.94469839,0.0,1.0
2014-03-10,52.25,52.41,52.0,52.0,228900,33.8976373297248,34.0014387071938,33.7354476774295,33.7354476774295,352827.687772571,0.0,1.0
2014-03-11,52.33,52.61,51.92,52.25,383200,33.9495380184593,34.1311904290301,33.683546988695,33.8976373297248,590666.53540607,0.0,1.0
2014-03-12,52.53,52.68,51.64,51.87,326400,34.0792897402956,34.1766035316728,33.5018945781242,33.6511090582359,503114.710742539,0.0,1.0
2014-03-13,52.11,52.76,51.87,52.64,352000,33.8068111244394,34.2285042204073,33.6511090582359,34.1506531873055,542574.68805568,0.0,1.0
2014-03-14,52.69,53.0,51.35,51.67,307800,34.1830911177646,34.3842062866108,33.3137545814616,33.5213573363996,474444.570975961,0.0,1.0
2014-03-17,52.99,53.58,52.65,52.95,378200,34.377718700519,34.760486279936,34.1571407733973,34.3517683561517,582959.508587097,0.0,1.0
2014-03-18,53.65,53.99,52.8,53.07,266500,34.8058993825787,35.0264773097003,34.2544545647745,34.4296193892535,410784.529451246,0.0,1.0
2014-03-19,52.88,53.74,52.62,53.74,247000,34.306355253509,34.864287657405,34.1376780151219,34.864287657405,380727.124857253,0.0,1.0
2014-03-20,52.88,53.36,52.61,52.79,208300,34.306355253509,34.6177593859161,34.1311904290301,34.2479669786827,321074.737278404,0.0,1.0
2014-03-21,52.51,53.35,52.48,53.11,499600,34.0663145681119,34.6112717998243,34.0468518098365,34.4555697336207,770086.119751756,0.0,1.0
2014-03-24,51.97,52.93,51.42,52.8,347700,33.715984919154,34.3387931839681,33.3591676841043,34.2544545647745,535946.644991364,0.0,1.0
2014-03-25,51.88,52.83,51.15,52.23,446500,33.6575966443277,34.27391732305,33.1840028596253,33.8846621575412,688237.494934264,0.0,1.0
2014-03-26,50.45,52.48,50.42,52.44,381500,32.7298718331984,34.0468518098365,32.710409074923,34.0209014654693,588046.146287619,0.0,1.0
2014-03-27,50.48,51.14,50.27,50.7,322400,32.7493345914738,33.1775152735335,32.6130952835458,32.8920614854937,496949.089287362,0.0,1.0
2014-03-28,50.81,51.75,50.63,50.63,252000,32.9634249325037,33.5732580251341,32.846648382851,32.846648382851,388434.151676225,0.0,1.0
2014-03-31,52.47,52.74,51.08,51.2,399700,34.0403642237447,34.2155290482237,33.1385897569826,33.2164407900844,616099.723908679,0.0,1.0
2014-04-01,53.34,53.45,52.37,52.51,358200,34.6047842137325,34.6761476607424,33.9754883628266,34.0663145681119,552131.401311205,0.0,1.0
2014-04-02,54.11,54.18,53.34,53.41,285800,35.1043283428021,35.1497414454448,34.6047842137325,34.6501973163751,440533.652972481,0.0,1.0
2014-04-03,53.82,54.75,53.5,54.14,324800,34.9161883461395,35.5195338526781,34.7085855912015,35.1237911010775,500648.462160468,0.0,1.0
2014-04-04,52.12,54.2,51.9,53.87,549900,33.8132987105312,35.1627166176284,33.6705718165113,34.9486262765986,847618.809550621,0.0,1.0
2014-04-07,50.88,52.24,50.66,51.92,510800,33.0088380351464,33.891149743633,32.8661111411265,33.683546988695,787349.859826253,0.0,1.0
2014-04-08,51.45,51.61,50.12,51.0,290200,33.3786304423797,33.4824318198487,32.5157814921685,33.0866890682481,447315.836573177,0.0,1.0
2014-04-09,52.09,52.11,51.1,51.69,322200,33.7938359522558,33.8068111244394,33.1515649291663,33.5343325085832,496640.808214602,0.0,1.0
2014-04-10,50.68,52.22,50.34,52.09,366700,32.8790863133101,33.8781745714494,32.6585083861885,33.7938359522558,565233.34690346,0.0,1.0
2014-04-11,49.74,50.82,49.41,50.18,317700,32.2692532206797,32.9699125185955,32.0551628796498,32.5547070087194,489704.484077526,0.0,1.0
2014-04-14,49.23,50.57,48.83,50.32,288200,31.9383863299972,32.8077228663002,31.6788828863246,32.6455332140048,444233.025845587,0.0,1.0
2014-04-15,49.81,49.96,48.42,49.32,243100,32.3146663233223,32.4119801146995,31.4128918565603,31.9967746048235,374715.643938454,0.0,1.0
2014-04-16,50.42,50.68,49.88,50.28,219200,32.710409074923,32.8790863133101,32.360079425965,32.6195828696376,337876.055743764,0.0,1.0
2014-04-17,51.07,51.56,50.18,50.35,186200,33.1321021708908,33.4499938893897,32.5547070087194,32.6649959722803,287009.678738544,0.0,1.0
2014-04-21,51.36,51.73,50.87,51.3,146700,33.3202421675534,33.5602828529505,33.0023504490546,33.2813166510025,226124.16686866,0.0,1.0
2014-04-22,52.13,52.71,51.37,51.5,201100,33.819786296623,34.1960662899482,33.3267297536452,33.4110683728388,309976.618659083,0.0,1.0
2014-04-23,52.19,52.41,51.44,52.07,394700,33.8587118131739,34.0014387071938,33.3721428562879,33.7808607800722,608392.697089707,0.0,1.0
2014-04-24,52.63,53.91,51.57,53.1,400900,34.1441656012137,34.9745766209658,33.4564814754815,34.4490821475289,617949.410345233,0.0,1.0
2014-04-25,52.59,53.48,52.47,52.57,388400,34.1182152568465,34.6956104190178,34.0403642237447,34.1052400846628,598681.843297801,0.0,1.0
2014-04-28,53.14,53.5,51.7,52.78,458000,34.4750324918962,34.7085855912015,33.5408200946751,34.2414793925909,705963.656617901,0.0,1.0
2014-04-29,53.64,53.97,53.08,53.36,463100,34.7994117964869,35.0135021375167,34.4361069753453,34.6177593859161,713824.823973253,0.0,1.0
2014-04-30,54.95,55.14,53.11,53.49,418700,35.6492855745144,35.7725497102589,34.4555697336207,34.7020980051097,645386.425820776,0.0,1.0
2014-05-01,54.98,55.35,54.11,54.86,486200,35.6687483327898,35.9087890181869,35.1043283428021,35.5908972996881,749431.287876909,0.0,1.0
2014-05-02,55.34,56.63,55.0,55.06,416000,35.9023014320951,36.7392000379391,35.6817235049735,35.7206490215244,641224.631338531,0.0,1.0
2014-05-05,54.99,55.48,54.41,54.87,444500,35.6752359188817,35.9931276373805,35.2989559255565,35.5973848857799,685154.684206674,0.0,1.0
2014-05-06,53.86,55.1,53.67,54.7,420300,34.9421386905068,35.7465993658916,34.8188745547623,35.4870959222191,647852.674402846,0.0,1.0
2014-05-07,55.03,55.08,53.38,53.96,352400,35.7011862632489,35.733624193708,34.6307345580997,35.0070145514249,543191.250201198,0.0,1.0
2014-05-08,55.45,55.71,54.94,54.95,383500,35.9736648791051,36.1423421174922,35.6427979884226,35.6492855745144,591128.957015208,0.0,1.0
2014-05-09,56.14,56.15,54.93,55.17,253700,36.4213083194402,36.427795905532,35.6363104023308,35.7920124685343,391054.540794676,0.0,1.0
2014-05-12,56.69,56.99,55.99,56.37,396500,36.7781255544899,36.9727531372443,36.323994528063,36.5705227995519,611167.226744538,0.0,1.0
2014-05-13,55.92,56.86,55.7,56.66,296300,36.2785814254203,36.8884145180508,36.1358545314004,36.7586627962145,456718.409292324,0.0,1.0
2014-05-14,54.72,55.8,54.6,55.8,357000,35.5000710944027,36.2007303923185,35.4222200613009,36.2007303923185,550281.714874653,0.0,1.0
2014-05-15,54.39,54.6,53.08,53.97,341900,35.4806083361273,35.6175991019038,34.6260468924735,35.2066268045741,524115.618983486,0.3,1.0
2014-05-16,54.6,54.85,53.88,54.3,202600,35.6175991019038,35.7806833468759,35.1479164763842,35.4218980079373,310575.678286208,0.0,1.0
2014-05-19,55.39,55.75,54.44,54.44,201300,36.1329453160156,36.3677866287754,35.5132251851217,35.5132251851217,308582.843233039,0.0,1.0
2014-05-20,54.4,55.28,53.68,55.28,346200,35.4871317059261,36.0611882482279,35.0174490804065,36.0611882482279,530707.304159355,0.0,1.0
2014-05-21,54.85,55.08,54.07,54.78,200000,35.7806833468759,35.9307208522502,35.271860502563,35.7350197582837,306590.008179869,0.0,1.0
2014-05-22,55.25,55.69,54.79,54.92,151800,36.0416181388312,36.3286464099821,35.7415431280826,35.8263469354681,232701.816208521,0.0,1.0
2014-05-23,55.86,55.93,55.07,55.25,159700,36.4395436965631,36.4852072851553,35.9241974824513,36.0416181388312,244812.121531626,0.0,1.0
2014-05-27,55.78,56.69,55.44,56.35,262200,36.3873567381721,36.9809833898705,36.16556216501,36.7591888167084,401939.500723808,0.0,1.0
2014-05-28,55.85,56.13,55.31,55.89,169100,36.4330203267642,36.615674681133,36.0807583576245,36.4591138059598,259221.85191608,0.0,1.0
2014-05-29,55.74,56.21,55.23,56.21,149500,36.3612632589765,36.667861639524,36.0285713992335,36.667861639524,229176.031114453,0.0,1.0
2014-05-30,56.09,56.18,55.35,55.86,322300,36.5895812019374,36.6482915301274,36.1068518368201,36.4395436965631,494069.79818186,0.0,1.0
2014-06-02,55.12,56.1,54.66,56.1,896300,35.9568143314457,36.5961045717363,35.6567393206971,36.5961045717363,1373983.12165809,0.0,1.0
2014-06-03,54.46,54.99,54.08,54.88,184000,35.5262719247194,35.8720105240603,35.2783838723619,35.8002534562726,282062.80752548,0.0,1.0
2014-06-04,54.62,54.95,53.75,54.37,145900,35.6306458415016,35.8459170448647,35.0631126689987,35.4675615965295,223657.410967215,0.0,1.0
2014-06-05,55.38,55.56,54.08,54.73,495200,36.1264219462167,36.2438426025966,35.2783838723619,35.7024029092893,759116.860253357,0.0,1.0
2014-06-06,56.73,56.89,55.61,55.76,357300,37.007076869066,37.1114507858481,36.276459451591,36.3743099985743,547723.049613337,0.0,1.0
2014-06-09,57.29,57.46,56.46,56.7,169000,37.3723855778035,37.4832828643845,36.8309458844961,36.9875067596693,259068.556911989,0.0,1.0
2014-06-10,57.18,57.29,56.71,57.21,212700,37.3006285100157,37.3723855778035,36.9940301294682,37.3201986194124,326058.473699292,0.0,1.0
2014-06-11,57.19,57.37,56.82,56.82,248800,37.3071518798146,37.4245725361945,37.0657871972559,37.0657871972559,381397.970175758,0.0,1.0
2014-06-12,56.76,57.23,56.31,57.01,183500,37.0266469784626,37.3332453590102,36.7330953375129,37.1897312234347,281296.33250503,0.0,1.0
2014-06-13,56.47,57.24,56.31,56.98,186300,36.837469254295,37.339768728809,36.7330953375129,37.1701611140381,285588.592619548,0.0,1.0
2014-06-16,56.16,56.63,55.93,56.46,178100,36.6352447905296,36.9418431710772,36.4852072851553,36.8309458844961,273018.402284174,0.0,1.0
2014-06-17,57.29,57.71,55.86,56.13,289900,37.3723855778035,37.6463671093566,36.4395436965631,36.615674681133,444402.21685672,0.0,1.0
2014-06-18,57.02,57.37,56.47,57.11,184800,37.1962545932336,37.4245725361945,36.837469254295,37.2549649214236,283289.167558199,0.0,1.0
2014-06-19,57.1,57.58,56.62,57.29,216400,37.2484415516247,37.5615633019711,36.9353198012783,37.3723855778035,331730.388850619,0.0,1.0
2014-06-20,57.94,57.95,56.82,57.37,489900,37.7964046147309,37.8029279845298,37.0657871972559,37.4245725361945,750992.22503659,0.0,1.0
2014-06-23,57.16,57.94,57.07,57.94,209700,37.287581770418,37.7964046147309,37.228871442228,37.7964046147309,321459.623576593,0.0,1.0
2014-06-24,56.84,58.24,56.8,57.11,217100,37.0788339368537,37.9921057086974,37.0527404576582,37.2549649214236,332803.453879248,0.0,1.0
2014-06-25,57.13,57.17,56.22,56.46,272100,37.2680116610213,37.2941051402169,36.6743850093229,36.8309458844961,417115.706128713,0.0,1.0
2014-06-26,57.01,57.3,56.38,57.3,133700,37.1897312234347,37.3789089476023,36.7787589261051,37.3789089476023,204955.420468243,0.0,1.0
2014-06-27,57.82,57.97,56.31,56.59,550000,37.7181241771443,37.8159747241275,36.7330953375129,36.9157496918816,843122.522494641,0.0,1.0
2014-06-30,58.58,58.62,57.12,57.77,318300,38.2139002818594,38.239993761055,37.2614882912224,37.6855073281499,487937.998018263,0.0,1.0
2014-07-01,60.14,60.52,58.66,58.66,451700,39.2315459704853,39.4794340228428,38.2660872402505,38.2660872402505,692433.533474235,0.0,1.0
2014-07-02,58.85,60.46,58.74,60.2,211500,38.3900312664293,39.4402938040495,38.3182741986416,39.2706861892786,324218.933650212,0.0,1.0
2014-07-03,59.71,59.71,58.59,59.06,97700,38.9510410691333,38.9510410691333,38.2204236516583,38.5270220322058,149769.218995866,0.0,1.0
2014-07-07,58.93,59.68,58.62,59.55,201900,38.4422182248204,38.9314709597366,38.239993761055,38.8466671523511,309502.613257578,0.0,1.0
2014-07-08,58.2,58.92,57.86,58.79,256300,37.9660122295019,38.4356948550215,37.7442176563398,38.350891047636,392895.095482502,0.0,1.0
2014-07-09,58.57,58.8,58.01,58.43,137100,38.2073769120606,38.3574144174349,37.8420682033231,38.1160497348762,210167.4506073,0.0,1.0
2014-07-10,57.66,58.08,56.85,57.43,226000,37.6137502603622,37.8877317919153,37.0853573066526,37.4637127549878,346446.709243252,0.0,1.0
2014-07-11,57.45,57.74,57.1,57.74,141300,37.4767594945856,37.6659372187532,37.2484415516247,37.6659372187532,216605.840779078,0.0,1.0
2014-07-14,57.9,58.42,57.77,58.08,150600,37.7703111355354,38.1095263650773,37.6855073281499,37.8877317919153,230862.276159441,0.0,1.0
2014-07-15,57.52,58.12,57.32,57.74,233200,37.5224230831778,37.9138252711108,37.3919556872001,37.6659372187532,357483.949537728,0.0,1.0
2014-07-16,57.03,57.93,56.6,57.93,307100,37.2027779630325,37.789881244932,36.9222730616805,37.789881244932,470768.957560189,0.0,1.0
2014-07-17,56.13,57.04,55.99,56.58,204000,36.615674681133,37.2093013328314,36.5243475039486,36.9092263220827,312721.808343467,0.0,1.0
2014-07-18,56.94,57.19,55.44,56.09,204200,37.1440676348425,37.3071518798146,36.16556216501,36.5895812019374,313028.398351647,0.0,1.0
2014-07-21,56.49,56.99,55.89,56.6,196100,36.8505159938928,37.176684483837,36.4591138059598,36.9222730616805,300611.503020362,0.0,1.0
2014-07-22,57.22,57.63,56.89,56.91,284500,37.3267219892113,37.5941801509655,37.1114507858481,37.1244975254459,436124.286635864,0.0,1.0
2014-07-23,57.13,57.58,56.82,57.43,174100,37.2680116610213,37.5615633019711,37.0657871972559,37.4637127549878,266886.602120577,0.0,1.0
2014-07-24,56.61,58.75,56.46,58.75,254100,36.9287964314794,38.3247975684405,36.8309458844961,38.3247975684405,389522.605392524,0.0,1.0
2014-07-25,55.92,56.3,55.66,56.18,264000,36.4786839153564,36.726571967714,36.3090763005855,36.6482915301274,404698.810797428,0.0,1.0
2014-07-28,55.77,56.11,55.48,56.06,248600,36.3808333683732,36.6026279415352,36.1916556442056,36.5700110925408,381091.380167577,0.0,1.0
2014-07-29,55.51,56.42,55.48,56.0,176300,36.2112257536022,36.8048524053006,36.1916556442056,36.5308708737475,270259.092210555,0.0,1.0
2014-07-30,56.15,56.35,55.61,55.96,228900,36.6287214207307,36.7591888167084,36.276459451591,36.504777394552,350892.264361861,0.0,1.0
2014-07-31,55.01,56.08,54.74,55.66,282700,35.885057263658,36.5830578321386,35.7089262790882,36.3090763005855,433364.976562246,0.0,1.0
2014-08-01,55.05,55.37,54.33,55.05,391200,35.9111507428536,36.1198985764178,35.441468117334,35.9111507428536,599690.055999824,0.0,1.0
2014-08-04,55.78,55.83,54.99,55.35,245200,36.3873567381721,36.4199735871665,35.8720105240603,36.1068518368201,375879.35002852,0.0,1.0
2014-08-05,55.62,56.14,55.3,55.53,190900,36.2829828213899,36.6221980509319,36.0742349878257,36.2242724932,292640.162807686,0.0,1.0
2014-08-06,55.54,56.26,55.14,55.28,117500,36.2307958629989,36.7004784885185,35.9698610710435,36.0611882482279,180121.629805673,0.0,1.0
2014-08-07,54.62,56.09,54.3,55.91,262700,35.6306458415016,36.5895812019374,35.4218980079373,36.4721605455575,402705.975744258,0.0,1.0
2014-08-08,56.76,56.85,54.62,54.62,277200,37.0266469784626,37.0853573066526,35.6306458415016,35.6306458415016,424933.751337299,0.0,1.0
2014-08-11,57.14,57.35,56.74,56.97,192600,37.2745350308202,37.4115257965968,37.0136002388649,37.1636377442392,295246.177877214,0.0,1.0
2014-08-12,56.69,57.07,56.13,57.0,206300,36.9809833898705,37.228871442228,36.615674681133,37.1832078536358,316247.593437535,0.0,1.0
2014-08-13,57.56,57.66,56.63,56.96,220800,37.5485165623733,37.6137502603622,36.9418431710772,37.1571143744403,338475.369030576,0.0,1.0
2014-08-14,57.08,57.41,56.82,57.25,220200,37.4310959059934,37.6474985277344,37.2605968706823,37.5425760444661,335790.756208863,0.3,1.0
2014-08-15,56.96,57.83,56.56,57.43,262000,37.3524040435421,37.9229200463139,37.0900978353712,37.660613838143,399533.052346604,0.0,1.0
2014-08-18,58.36,58.57,57.17,57.52,191700,38.2704757721404,38.4081865314302,37.4901148028319,37.7196327349815,292330.099751313,0.0,1.0
2014-08-19,59.4,59.44,58.16,58.54,350900,38.9524719133849,38.978702534202,38.139322668055,38.3885135658174,535099.801787874,0.0,1.0
2014-08-20,59.02,59.26,58.47,59.1,341400,38.7032810156225,38.860664740525,38.3426099793874,38.7557422572567,520612.916302024,0.0,1.0
2014-08-21,58.72,59.33,58.01,59.04,271900,38.5065513594943,38.906568326955,38.0409578399909,38.716396326031,414629.911958173,0.0,1.0
2014-08-22,59.02,59.2,58.21,58.64,190300,38.7032810156225,38.8213188092994,38.1721109440763,38.4540901178601,290195.190311292,0.0,1.0
2014-08-25,59.31,59.66,59.03,59.27,302500,38.8934530165464,39.122970948696,38.7098386708268,38.8672223957293,461292.932575754,0.0,1.0
2014-08-26,59.66,59.92,59.11,59.5,172400,39.122970948696,39.2934699840071,38.7622999124609,39.0180484654276,262898.848185322,0.0,1.0
2014-08-27,59.84,60.05,59.58,59.89,228600,39.2410087423729,39.3787195016627,39.0705097070618,39.2737970183943,348600.212848983,0.0,1.0
2014-08-28,59.42,59.7,59.32,59.69,164500,38.9655872237934,39.1492015695131,38.9000106717507,39.1426439143088,250851.859202352,0.0,1.0
2014-08-29,59.55,59.67,59.27,59.43,178000,39.050836741449,39.1295286039003,38.8672223957293,38.9721448789977,271438.485945402,0.0,1.0
2014-09-02,60.02,60.74,59.65,59.84,486700,39.3590465360498,39.8311977107575,39.1164132934917,39.2410087423729,742186.017469817,0.0,1.0
2014-09-03,60.22,60.5,59.97,60.24,265700,39.4901996401353,39.673813985855,39.3262582600285,39.5033149505439,405175.313009514,0.0,1.0
2014-09-04,59.97,60.91,59.74,60.25,165700,39.3262582600285,39.9426778492302,39.1754321903302,39.5098726057481,252681.781579512,0.0,1.0
2014-09-05,59.83,60.22,59.43,59.78,182100,39.2344510871686,39.4901996401353,38.9721448789977,39.2016628111473,277690.720734033,0.0,1.0
2014-09-08,59.21,59.94,59.06,59.83,177700,38.8278764645037,39.3065852944156,38.7295116364396,39.2344510871686,270981.005351112,0.0,1.0
2014-09-09,58.45,59.5,58.28,59.11,193500,38.3294946689789,39.0180484654276,38.2180145305062,38.7622999124609,295074.983317052,0.0,1.0
2014-09-10,58.47,58.65,57.85,58.46,213900,38.3426099793874,38.4606477730644,37.9360353567225,38.3360523241832,326183.663728773,0.0,1.0
2014-09-11,58.83,58.84,57.94,58.15,184200,38.5786855667413,38.5852432219456,37.9950542535609,38.1327650128507,280893.084894062,0.0,1.0
2014-09-12,58.04,58.85,57.85,58.73,180700,38.0606308056037,38.5918008771498,37.9360353567225,38.5131090146985,275555.811294012,0.0,1.0
2014-09-15,57.69,58.18,57.49,58.18,208500,37.8311128734541,38.1524379784635,37.6999597693686,38.1524379784635,317949.013031553,0.0,1.0
2014-09-16,58.44,58.72,57.28,57.61,337400,38.3229370137746,38.5065513594943,37.5622490100789,37.7786516318199,514513.175044825,0.0,1.0
2014-09-17,58.19,58.81,57.63,58.4,230600,38.1589956336678,38.5655702563327,37.7917669422285,38.2967063929575,351650.083477583,0.0,1.0
2014-09-18,58.12,58.86,57.9,58.61,232300,38.1130920472379,38.5983585323541,37.9688236327438,38.4344171522473,354242.473511893,0.0,1.0
2014-09-19,57.69,58.67,57.39,58.26,446900,37.8311128734541,38.4737630834729,37.6343832173259,38.2048992200977,681493.591960676,0.0,1.0
2014-09-22,56.42,57.53,56.29,57.39,240592,36.9982906625114,37.7261903901857,36.9130411448558,37.6343832173259,366887.237138068,0.0,1.0
2014-09-23,56.19,56.5,56.01,56.04,316159,36.8474645928131,37.0507519041455,36.7294267991361,36.749099764749,482122.024033777,0.0,1.0
2014-09-24,56.6,56.75,55.985,56.35,183258,37.1163284561883,37.2146932842524,36.7130326611255,36.9523870760814,279456.595827992,0.0,1.0
2014-09-25,56.05,56.54,55.8385,56.35,277409,36.7556574199532,37.0769825249626,36.6169630123829,36.9523870760814,423030.780604653,0.0,1.0
2014-09-26,56.36,56.63,55.84,56.08,176235,36.9589447312857,37.1360014218011,36.6179466606635,36.7753303855661,268746.975115663,0.0,1.0
2014-09-29,55.99,56.24,55.55,55.55,166328,36.7163114887276,36.8802528688344,36.4277746597396,36.4277746597396,253639.440956893,0.0,1.0
2014-09-30,55.16,56.16,55.12,56.0,250573,36.1720261067729,36.8277916272002,36.1457954859558,36.7228691439319,382107.616510097,0.0,1.0
2014-10-01,54.85,55.47,54.13,55.17,424020,35.9687387954404,36.3753134181054,35.4965876207327,36.1785837619772,646603.071969492,0.0,1.0
2014-10-02,55.03,55.44,54.62,54.92,200257,36.0867765891173,36.3556404524926,35.8179127257421,36.0146423818703,305378.971235778,0.0,1.0
2014-10-03,55.46,55.8,55.32,55.62,184518,36.3687557629011,36.5917160398464,36.2769485900413,36.4736782461695,281378.01432401,0.0,1.0
2014-10-06,54.39,55.73,54.27,55.64,290812,35.6670866560438,36.5458124534165,35.5883947935925,36.486793556578,443469.488622216,0.0,1.0
2014-10-07,53.65,54.63,53.231,54.07,305256,35.1818201709276,35.8244703809464,34.9070544178685,35.4572416895071,465495.654301965,0.0,1.0
2014-10-08,55.04,55.04,53.26,53.5,299219,36.0933342443216,36.0933342443216,34.9260716179609,35.0834553428635,456289.619809536,0.0,1.0
2014-10-09,53.24,55.1,53.23,54.95,238967,34.9129563075524,36.1326801755473,34.9063986523481,36.0343153474832,364409.217252331,0.0,1.0
2014-10-10,53.7,54.27,53.08,53.08,302460,35.214608446949,35.5883947935925,34.808033824284,34.808033824284,461231.935163181,0.0,1.0
2014-10-13,53.48,54.84,53.36,53.65,439485,35.0703400324549,35.9621811402361,34.9916481700037,35.1818201709276,670186.196605142,0.0,1.0
2014-10-14,53.95,54.58,53.71,53.96,386556,35.3785498270558,35.791682104925,35.2211661021532,35.3851074822601,589472.895354556,0.0,1.0
2014-10-15,53.71,54.115,52.56,53.2,442494,35.2211661021532,35.4867511379263,34.4670357536618,34.8867256867353,674774.726965871,0.0,1.0
2014-10-16,54.54,54.8,51.46,52.67,374056,35.7654514841079,35.935950519419,33.7456936811917,34.5391699609088,570411.203925806,0.0,1.0
2014-10-17,54.37,55.3999,54.09,55.36,214625,35.6539713456353,36.3293442551234,35.4703569999156,36.3031792108584,327289.24183164,0.0,1.0
2014-10-20,55.25,55.28,53.97,54.09,409488,36.2310450036114,36.2507179692242,35.3916651374643,35.4703569999156,624442.711982083,0.0,1.0
2014-10-21,56.91,56.95,55.44,55.6,269099,37.3196157675208,37.3458463883379,36.3556404524926,36.4605629357609,410358.568142819,0.0,1.0
2014-10-22,56.73,57.28,56.27,56.93,404061,37.2015779738438,37.5622490100789,36.8999258344473,37.3327310779293,616166.888031378,0.0,1.0
2014-10-23,57.02,58.74,56.61,58.27,405246,37.3917499747678,38.5196666699028,37.1228861113926,38.211456875302,617973.936378823,0.0,1.0
2014-10-24,58.59,58.65,57.14,57.14,328609,38.4213018418387,38.4606477730644,37.4704418372191,37.4704418372191,501107.468696813,0.0,1.0
2014-10-27,59.45,59.56,58.16,58.35,338599,38.9852601894062,39.0573943966533,38.139322668055,38.2639181169362,516341.572486671,0.0,1.0
2014-10-28,60.4,60.41,59.18,59.57,521690,39.6082374338122,39.6147950890165,38.8082034988909,39.0639520518575,795543.504117175,0.0,1.0
2014-10-29,59.85,60.91,59.32,60.42,310156,39.2475663975772,39.9426778492302,38.9000106717507,39.6213527442208,472967.837342035,0.0,1.0
2014-10-30,60.0,60.7,59.55,59.65,356898,39.3459312256413,39.8049670899404,39.050836741449,39.1164132934917,544246.363803046,0.0,1.0
2014-10-31,60.8,61.18,60.33,61.15,382633,39.8705436419832,40.1197345397456,39.5623338473823,40.1000615741327,583490.574116557,0.0,1.0
2014-11-03,60.68,61.4,60.3,60.8,342255,39.7918517795319,40.2640029542396,39.5426608817695,39.8705436419832,521916.735995751,0.0,1.0
2014-11-04,60.61,61.07,60.235,60.65,178389,39.745948193102,40.0476003324986,39.5000361229417,39.7721788139191,272031.685782665,0.0,1.0
2014-11-05,60.22,61.3225,59.89,61.11,219438,39.4901996401353,40.2131811264065,39.2737970183943,40.0738309533157,334628.755499366,0.0,1.0
2014-11-06,60.47,60.86,59.92,60.38,213817,39.6541410202422,39.9098895732088,39.2934699840071,39.5951221234037,326057.094097685,0.0,1.0
2014-11-07,60.67,60.68,60.01,60.37,226946,39.7852941243276,39.7918517795319,39.3524888808456,39.5885644681994,346077.969839131,0.0,1.0
2014-11-10,60.87,61.0,60.283,60.78,176564,39.9164472284131,40.0016967460686,39.5315128679222,39.8574283315746,269248.678834067,0.0,1.0
2014-11-11,60.53,61.21,60.29,60.84,188338,39.6934869514678,40.1394075053584,39.5361032265652,39.8967742628003,287203.267224636,0.0,1.0
2014-11-12,61.33,61.79,60.01,60.01,313155,40.2180993678097,40.5197515072063,39.3524888808456,39.3524888808456,477541.11834962,0.0,1.0
2014-11-13,60.42,61.3,60.26,61.04,225309,39.818082400349,40.3980213694372,39.7126389514239,40.2266757649338,341884.112929574,0.3,1.0
2014-11-14,59.78,60.92,59.7,60.45,227227,39.3963086046485,40.14759317824,39.3435868801859,39.8378530470224,344794.48814139,0.0,1.0
2014-11-17,59.55,60.33,59.49,59.83,179719,39.2447336468186,39.7587704603286,39.2051923534717,39.4292596824376,272705.799109624,0.0,1.0
2014-11-18,59.72,60.54,59.36,59.76,260892,39.3567673113016,39.8971649870428,39.1195195512201,39.3831281735329,395877.794453051,0.0,1.0
2014-11-19,58.79,59.72,58.21,59.72,156901,38.7438772644243,39.3567673113016,38.3616447620707,39.3567673113016,238081.741975523,0.0,1.0
2014-11-20,59.22,59.23,58.17,58.39,243072,39.0272565334106,39.0338467489684,38.3352838998395,38.4802686421115,368837.707761418,0.0,1.0
2014-11-21,58.7,60.45,58.46,59.98,200536,38.6845653244039,39.8378530470224,38.5264001510162,39.5281129158049,304293.536744849,0.0,1.0
2014-11-24,58.9,59.16,58.66,58.71,262959,38.8163696355603,38.9877152400637,38.6582044621726,38.6911555399617,399014.262421155,0.0,1.0
2014-11-25,58.67,59.21,58.45,59.19,280370,38.6647946777305,39.0206663178528,38.5198099354584,39.0074858867371,425433.732083781,0.0,1.0
2014-11-26,58.94,59.38,58.4,58.75,184413,38.8427304977916,39.1326999823357,38.4868588576693,38.717516402193,279828.479633222,0.0,1.0
2014-11-28,58.45,59.72,58.38,59.17,207772,38.5198099354584,39.3567673113016,38.4736784265537,38.9943054556215,315273.450734784,0.0,1.0
2014-12-01,58.39,58.99,57.5424,58.46,285976,38.4802686421115,38.8756815755807,37.9216819714307,38.5264001510162,433940.282363989,0.0,1.0
2014-12-02,58.94,59.1,58.475,58.62,149519,38.8427304977916,38.9481739467167,38.536285474353,38.6318435999414,226880.287432446,0.0,1.0
2014-12-03,60.02,60.41,58.88,59.05,261964,39.5544737780362,39.8114921847912,38.8031892044447,38.9152228689276,397504.448377486,0.0,1.0
2014-12-04,59.57,60.21,59.32,59.8,197675,39.2579140779343,39.6796878736348,39.0931586889888,39.4094890357641,299952.252343908,0.0,1.0
2014-12-05,60.37,60.79,60.07,60.19,423852,39.7851313225599,40.0619203759883,39.5874248558253,39.6665074425191,643153.469383938,0.0,1.0
2014-12-08,59.35,60.69,58.89,60.33,270356,39.1129293356622,39.9960182204101,38.8097794200025,39.7587704603286,410238.477979965,0.0,1.0
2014-12-09,60.45,60.54,57.93,58.72,273905,39.8378530470224,39.8971649870428,38.1771187264518,38.6977457555196,415623.734302558,0.0,1.0
2014-12-10,58.44,60.35,58.41,60.11,253594,38.5132197199006,39.7719508914442,38.4934490732271,39.6137857180566,384803.801598083,0.0,1.0
2014-12-11,60.04,60.79,59.3,59.3,309037,39.5676542091518,40.0619203759883,39.0799782578731,39.0799782578731,468933.067952975,0.0,1.0
2014-12-12,59.49,60.02,58.7,59.13,293838,39.2051923534717,39.5544737780362,38.6845653244039,38.9679445933902,445870.089410544,0.0,1.0
2014-12-15,58.77,59.81,58.35,59.66,238110,38.7306968333087,39.416079251322,38.4539077798802,39.3172260179547,361308.363756711,0.0,1.0
2014-12-16,58.67,59.94,58.48,58.66,365983,38.6647946777305,39.5017520535736,38.5395805821319,38.6582044621726,555342.988084383,0.0,1.0
2014-12-17,60.31,60.61,58.24,58.75,427506,39.745590029213,39.9432964959476,38.3814154087442,38.717516402193,648698.052816667,0.0,1.0
2014-12-18,61.32,61.43,60.285,61.13,372297,40.4112018005528,40.4836941716888,39.7291144903184,40.2859877049542,564923.858307221,0.0,1.0
2014-12-19,61.46,62.44,60.95,61.31,777060,40.5034648183623,41.1493059430286,40.1673638249135,40.404611584995,1179111.65906846,0.0,1.0
2014-12-22,62.02,62.12,61.43,61.66,223324,40.8725168896002,40.9384190451784,40.4836941716888,40.6352691295187,338872.071847482,0.0,1.0
2014-12-23,62.71,63.43,62.01,62.52,276029,41.3272417630898,41.8017372832528,40.8659266740424,41.2020276674912,418846.694130449,0.0,1.0
2014-12-24,62.88,63.28,62.32,62.82,106048,41.4392754275727,41.7028840498855,41.0702233563348,41.3997341342258,160917.346435142,0.0,1.0
2014-12-26,62.99,63.29,62.7,63.28,97874,41.5117677987088,41.7094742654434,41.320651547532,41.7028840498855,148514.110261326,0.0,1.0
2014-12-29,63.54,64.4,62.86,63.0,281723,41.8742296543889,42.4409881923614,41.4260949964571,41.5183580142666,427486.77570296,0.0,1.0
2014-12-30,62.85,63.63,62.73,63.28,240163,41.4195047808993,41.9335415944092,41.3404221942054,41.7028840498855,364423.58811013,0.0,1.0
2014-12-31,62.25,63.42,62.21,63.1,233286,41.0240918474301,41.795147067695,40.9977309851988,41.5842601698448,353988.421096754,0.0,1.0
2015-01-02,61.6,62.96,60.79,62.65,198160,40.5957278361718,41.4919971520353,40.0619203759883,41.2877004697429,300688.191852631,0.0,1.0
2015-01-05,60.9,61.52,60.479,61.03,236278,40.1344127471244,40.5430061117092,39.8569646721401,40.220085549376,358528.485035102,0.0,1.0
2015-01-06,59.57,61.09,58.94,60.93,252182,39.2579140779343,40.2596268427229,38.8427304977916,40.1541833937978,382661.231317017,0.0,1.0
2015-01-07,60.57,60.59,59.33,59.94,225483,39.9169356337163,39.9301160648319,39.0997489045466,39.5017520535736,342148.140712085,0.0,1.0
2015-01-08,61.55,61.9,60.54,61.02,416799,40.5627767583827,40.7934343029064,39.8971649870428,40.2134953338182,632451.239785954,0.0,1.0
2015-01-09,60.8,61.64,60.71,61.64,247824,40.0685105915462,40.622088698403,40.0091986515258,40.622088698403,376048.397545853,0.0,1.0
2015-01-12,60.69,61.22,60.14,60.99,158955,39.9960182204101,40.3452996449746,39.63355636473,40.1937246871447,241198.483729991,0.0,1.0
2015-01-13,61.38,62.46,60.24,61.27,219539,40.4507430938997,41.1624863741443,39.6994585203082,40.3782507227637,333128.708877345,0.0,1.0
2015-01-14,61.02,61.31,60.05,60.62,141894,40.2134953338182,40.404611584995,39.5742444247096,39.9498867115054,215310.104434483,0.0,1.0
2015-01-15,60.15,61.14,59.65,61.14,205554,39.6401465802878,40.292577920512,39.3106358023968,40.292577920512,311907.855208295,0.0,1.0
2015-01-16,61.73,61.83,59.82,59.82,173131,40.6814006384234,40.7473027940016,39.4226694668798,39.4226694668798,262709.160999384,0.0,1.0
2015-01-20,60.93,61.91,60.36,61.91,149388,40.1541833937978,40.8000245184642,39.7785411070021,40.8000245184642,226681.507895039,0.0,1.0
2015-01-21,60.46,61.4,59.99,60.7,205335,39.8444432625803,40.4639235250154,39.5347031313627,40.002608435968,311575.544378583,0.0,1.0
2015-01-22,64.79,65.62,61.19,62.84,381474,42.6980065991164,43.2449944904154,40.3255289983011,41.4129145653415,578849.047733097,0.0,1.0
2015-01-23,63.97,64.9199,63.46,64.82,289012,42.1576089233751,42.7836134992124,41.8215079299263,42.7177772457898,438547.111948489,0.0,1.0
2015-01-26,64.44,64.47,62.79,63.79,209951,42.4673490545927,42.4871197012661,41.3799634875523,42.0389850433344,318579.867620366,0.0,1.0
2015-01-27,64.04,64.19,63.29,63.64,220793,42.2037404322799,42.3025936656472,41.7094742654434,41.9401318099671,335031.529792682,0.0,1.0
2015-01-28,64.24,64.7,63.3,64.7,322227,42.3355447434363,42.638694659096,41.7160644810012,42.638694659096,488947.587788139,0.0,1.0
2015-01-29,65.46,65.47,64.03,64.61,290851,43.1395510414903,43.1461412570481,42.197150216722,42.5793827190756,441337.61247744,0.0,1.0
2015-01-30,64.93,66.24,64.61,65.25,454539,42.7902696169259,43.6535878550003,42.5793827190756,43.0011565147761,689717.955371936,0.0,1.0
2015-02-02,64.2,65.17,63.06,64.93,448536,42.309183881205,42.9484347903135,41.5578993076135,42.7902696169259,680608.996875311,0.0,1.0
2015-02-03,66.85,66.99,64.21,64.82,402626,44.0555910040273,44.1478540218368,42.3157740967628,42.7177772457898,610945.114719708,0.0,1.0
2015-02-04,66.42,67.115,66.17,66.71,405560,43.772211735041,44.2302317163095,43.6074563460955,43.9633279862178,615397.16939722,0.0,1.0
2015-02-05,67.34,68.0,66.71,67.36,428707,44.3785115663605,44.8134657931766,43.9633279862178,44.3916919974761,650520.451476412,0.0,1.0
2015-02-06,66.63,67.77,66.24,67.27,208262,43.9106062617553,44.6618908353468,43.6535878550003,44.3323800574557,316016.977248751,0.0,1.0
2015-02-09,66.1,66.95,65.885,66.37,212654,43.5613248371908,44.1214931596055,43.4196352026977,43.7392606572519,322681.402655578,0.0,1.0
2015-02-10,67.0,67.12,66.138,66.6,311316,44.1544442373946,44.2335268240885,43.5863676563105,43.8908356150818,472391.224943448,0.0,1.0
2015-02-11,65.92,67.515,65.64,66.75,536348,43.44270095715,44.4938403386223,43.2581749215311,43.9896888484491,813855.017782474,0.0,1.0
2015-02-12,67.08,67.18,65.65,66.24,328386,44.4048724285918,44.4710693165295,43.458256931083,43.8488185699153,496074.679989765,0.3,1.0
2015-02-13,67.06,67.57,66.84,67.21,208422,44.3916330510042,44.7292371794864,44.2459998975414,44.4909283829107,314851.659184091,0.0,1.0
2015-02-17,67.48,68.08,66.6901,66.9,272290,44.6696599803425,45.0668413079685,44.1467707625228,44.285718030304,411333.536187331,0.0,1.0
2015-02-18,66.97,67.55,66.71,67.01,279191,44.3320558518603,44.7159978018988,44.1599439432224,44.3585346070354,421758.497563911,0.0,1.0
2015-02-19,67.0,67.54,66.64,66.81,224038,44.3519149182416,44.7093781131051,44.113606121666,44.2261408311601,338441.892028123,0.0,1.0
2015-02-20,68.32,68.53,66.0,66.98,317855,45.2257138390189,45.364727303688,43.6899460388649,44.3386755406541,480166.077141373,0.0,1.0
2015-02-23,67.97,68.59,67.41,68.15,271481,44.9940247312371,45.4044454364507,44.6233221587861,45.1131791295249,410111.424355184,0.0,1.0
2015-02-24,68.97,69.455,68.095,68.17,265446,45.6559936106138,45.9770485171115,45.0767708411592,45.1264185071124,400994.681577665,0.0,1.0
2015-02-25,68.2,69.34,67.98,69.11,259721,45.1462775734937,45.9009220959832,45.0006444200308,45.7486692537266,392346.23876055,0.0,1.0
2015-02-26,67.95,68.74,67.68,68.19,207107,44.9807853536495,45.5037407683572,44.8020537562178,45.1396578847,312865.160964963,0.0,1.0
2015-02-27,66.55,67.82,66.55,67.82,246861,44.0540289225221,44.8947293993306,44.0540289225221,44.8947293993306,372919.343629002,0.0,1.0
2015-03-02,67.67,67.9,66.307,66.71,219392,44.795434067424,44.9476869096807,43.8931704848336,44.1599439432224,331423.435202215,0.0,1.0
2015-03-03,67.26,67.91,66.74,67.67,257370,44.5240268268796,44.9543065984745,44.1798030096037,44.795434067424,388794.712286656,0.0,1.0
2015-03-04,66.44,67.1,66.07,66.88,303419,43.9812123457907,44.4181118061793,43.7362838604213,44.2724786527164,458358.405436938,0.0,1.0
2015-03-05,65.61,66.94,65.52,66.72,235083,43.431778175908,44.312196785479,43.3722009767641,44.1665636320161,355126.966423763,0.0,1.0
2015-03-06,63.84,65.07,63.57,65.0,322653,42.2600932594111,43.0743149810445,42.0813616619794,43.0279771594882,487414.152012381,0.0,1.0
2015-03-09,64.48,64.91,63.592,63.83,284042,42.6837533422122,42.9683999603442,42.0959249773257,42.2534735706174,429086.636621698,0.0,1.0
2015-03-10,63.53,63.88,63.12,63.86,524639,42.0548829068043,42.2865720145862,41.7834756662599,42.2733326369987,792543.299760497,0.0,1.0
2015-03-11,64.24,64.38,63.46,63.86,426665,42.5248808111618,42.6175564542746,42.008545085248,42.2733326369987,644539.363242748,0.0,1.0
2015-03-12,65.21,65.47,64.05,64.68,490687,43.1669906241573,43.3391025327952,42.3991067240802,42.8161471180876,741253.879581156,0.0,1.0
2015-03-13,63.49,65.3005,63.37,65.21,409659,42.0284041516293,43.2268988077409,41.9489678861041,43.1669906241573,618849.333802071,0.0,1.0
2015-03-16,64.34,64.59,63.06,63.75,519976,42.5910776990995,42.7565699189437,41.7437575334973,42.2005160602672,785499.161969018,0.0,1.0
2015-03-17,65.52,65.65,64.06,64.19,437919,43.3722009767641,43.458256931083,42.405726412874,42.491782367193,661540.162450402,0.0,1.0
2015-03-18,66.76,67.07,65.36,65.49,469835,44.1930423871912,44.398252739798,43.2662859560638,43.3523419103827,709753.909341419,0.0,1.0
2015-03-19,66.97,67.05,66.09,66.57,491575,44.3320558518603,44.3850133622105,43.7495232380088,44.0672683001096,742595.332370956,0.0,1.0
2015-03-20,68.34,69.15,66.122,67.26,2629839,45.2389532166065,45.7751480089016,43.7707062421489,44.5240268268796,3972753.22440543,0.0,1.0
2015-03-23,67.79,68.72,67.67,68.47,302773,44.8748703329493,45.4905013907696,44.795434067424,45.3250091709254,457382.52874526,0.0,1.0
2015-03-24,68.14,68.47,67.43,67.68,351993,45.1065594407311,45.3250091709254,44.6365615363736,44.8020537562178,531736.477296954,0.0,1.0
2015-03-25,65.27,68.43,65.25,68.09,618773,43.2067087569199,45.2985304157504,43.1934693793323,45.0734609967623,934746.359349383,0.0,1.0
2015-03-26,65.85,66.06,64.34,65.18,272496,43.5906507069584,43.7296641716275,42.5910776990995,43.147131557776,411644.729064244,0.0,1.0
2015-03-27,66.93,67.07,65.79,65.79,239335,44.3055770966853,44.398252739798,43.5509325741958,43.5509325741958,361550.229106449,0.0,1.0
2015-03-30,68.78,68.8,67.2,67.2,342925,45.5302195235322,45.5434589011198,44.484308694117,44.484308694117,518037.948132656,0.0,1.0
2015-03-31,69.28,69.48,68.09,68.19,473782,45.8612039632206,45.993597739096,45.0734609967623,45.1396578847,715716.42528887,0.0,1.0
2015-04-01,68.72,69.04,67.8095,69.02,367208,45.4905013907696,45.7023314321702,44.8877787260971,45.6890920545826,554720.941482529,0.0,1.0
2015-04-02,68.46,69.48,68.22,68.75,324007,45.3183894821317,45.993597739096,45.1595169510813,45.5103604571509,489459.565387817,0.0,1.0
2015-04-06,69.14,69.27,68.14,68.14,298951,45.7685283201079,45.8545842744268,45.1065594407311,45.1065594407311,451608.843427004,0.0,1.0
2015-04-07,68.36,69.07,68.33,68.91,246011,45.252192594194,45.7221904985515,45.2323335278127,45.6162754778512,371635.295350478,0.0,1.0
2015-04-08,69.25,69.25,68.48,68.51,224386,45.8413448968393,45.8413448968393,45.3316288597192,45.3514879261005,338967.5964998,0.0,1.0
2015-04-09,69.04,69.67,68.32,69.19,192434,45.7023314321702,46.1193718261775,45.2257138390189,45.8016267640767,290699.466387576,0.0,1.0
2015-04-10,68.83,69.77,68.74,69.42,153659,45.5633179675011,46.1855687141152,45.5037407683572,45.9538796063333,232124.205211389,0.0,1.0
2015-04-13,68.51,68.83,68.33,68.72,216856,45.3514879261005,45.5633179675011,45.2323335278127,45.4905013907696,327592.439397113,0.0,1.0
2015-04-14,68.77,69.19,68.24,68.52,184596,45.5235998347385,45.8016267640767,45.1727563286688,45.3581076148943,278859.030614553,0.0,1.0
2015-04-15,68.35,69.38,68.2,68.95,218897,45.2455729054002,45.9274008511583,45.1462775734937,45.6427542330263,330675.665910604,0.0,1.0
2015-04-16,68.11,68.47,67.91,68.3,164604,45.0867003743498,45.3250091709254,44.9543065984745,45.2124744614314,248658.215103675,0.0,1.0
2015-04-17,66.95,67.64,66.64,67.23,290982,44.3188164742728,44.7755750010427,44.113606121666,44.5041677604983,439570.513154586,0.0,1.0
2015-04-20,68.05,68.12,67.27,67.5,259724,45.0469822415872,45.0933200631436,44.5306465156733,44.68289935793,392350.77069565,0.0,1.0
2015-04-21,69.1,69.35,68.47,68.47,259490,45.7420495649328,45.907541784777,45.3250091709254,45.3250091709254,391997.279757797,0.0,1.0
2015-04-22,69.57,69.69,68.37,68.98,384671,46.0531749382398,46.1326112037651,45.2588122829878,45.6626132994076,581101.335703541,0.0,1.0
2015-04-23,67.54,69.58,66.9,69.58,556657,44.7093781131051,46.0597946270336,44.285718030304,46.0597946270336,840911.132444935,0.0,1.0
2015-04-24,67.37,67.89,66.79,67.78,301907,44.596843403611,44.9410672208869,44.2129014535725,44.8682506441555,456074.3101462,0.0,1.0
2015-04-27,66.63,67.74,66.34,67.5,370899,44.1069864328722,44.8417718889804,43.915015457853,44.68289935793,560296.732301389,0.0,1.0
2015-04-28,67.35,67.5594,66.46,66.56,363841,44.5836040260235,44.722220309365,43.9944517233782,44.0606486113159,549634.599654541,0.0,1.0
2015-04-29,66.75,67.34,66.46,67.27,324434,44.1864226983974,44.5769843372297,43.9944517233782,44.5306465156733,490104.610817147,0.0,1.0
2015-04-30,64.75,67.14,64.54,66.58,388386,42.862484939644,44.4445905613544,42.7234714749749,44.0738879889034,586713.382003206,0.0,1.0
2015-05-01,65.49,65.99,64.72,65.22,214915,43.3523419103827,43.6833263500711,42.8426258732627,43.173610312951,324660.277386979,0.0,1.0
2015-05-04,65.68,65.94,65.26,65.44,293946,43.4781159974643,43.6502279061023,43.2000890681261,43.3192434664139,444048.06503405,0.0,1.0
2015-05-05,64.18,65.64,63.777,65.36,351531,42.4851626783992,43.4516372422893,42.2183892200104,43.2662859560638,531038.55929145,0.0,1.0
2015-05-06,64.51,64.9799,63.84,64.52,304643,42.7036124085935,43.0146715850127,42.2600932594111,42.7102320973873,460207.434958013,0.0,1.0
2015-05-07,64.57,64.96,64.02,64.37,281540,42.7433305413561,43.0014984043131,42.3792476576989,42.6109367654808,425307.002747738,0.0,1.0
2015-05-08,65.14,65.59,65.0451,65.3,260562,43.1206528026009,43.4185387983204,43.057831955948,43.2265678233012,393616.691233771,0.0,1.0
2015-05-11,65.07,65.905,64.83,64.9,196710,43.0743149810445,43.6270589953241,42.9154424499941,42.9617802715505,297158.984551067,0.0,1.0
2015-05-12,63.81,65.19,63.64,64.63,371302,42.2402341930298,43.1537512465697,42.1276994835358,42.7830486741188,560905.522249913,0.0,1.0
2015-05-13,64.06,64.39,63.36,64.0,184426,42.405726412874,42.6241761430683,41.9423481973103,42.3660082801114,278602.220958848,0.0,1.0
2015-05-14,64.68,64.81,64.1,64.17,188400,43.0147377819006,43.1011928825754,42.6290150250437,42.6755677715609,283291.55606587,0.3,1.0
2015-05-15,64.41,64.62,63.97,64.62,218422,42.8351771881914,42.974835427743,42.5425599243689,42.974835427743,328434.757213479,0.0,1.0
2015-05-18,64.79,64.92,63.96,64.25,199498,43.0878920978562,43.174347198531,42.5359095320093,42.7287709104378,299979.293269793,0.0,1.0
2015-05-19,66.42,67.47,64.83,64.83,608150,44.1719060524712,44.8701972502294,43.1144936672946,43.1144936672946,914457.323893095,0.0,1.0
2015-05-20,66.88,66.98,66.25,66.6,321532,44.4778241010129,44.5443280246089,44.058849382358,44.291613114944,483478.241003032,0.0,1.0
2015-05-21,66.64,67.39,66.35,66.95,269551,44.3182146843824,44.8169941113525,44.125353305954,44.5243768475301,405315.935398681,0.0,1.0
2015-05-22,66.09,66.79,66.08,66.5,161465,43.9524431046044,44.4179705697765,43.9457927122448,44.225109191348,242790.186306665,0.0,1.0
2015-05-26,64.42,66.0,64.19,66.0,264646,42.841827580551,43.892589573368,42.6888685562802,43.892589573368,397940.430714481,0.0,1.0
2015-05-27,65.05,65.22,63.67,64.42,315691,43.2608022992059,43.3738589693191,42.3430481535809,42.841827580551,474695.300562582,0.0,1.0
2015-05-28,64.61,64.855,64.23,64.83,152231,42.9681850353834,43.1311196481936,42.7154701257186,43.1144936672946,228905.291249806,0.0,1.0
2015-05-29,63.83,64.79,63.5,64.35,289184,42.4494544313345,43.0878920978562,42.2299914834677,42.7952748340338,434837.501854313,0.0,1.0
2015-06-01,64.14,64.45,63.26,64.12,227790,42.6556165944821,42.8617787576298,42.0703820668372,42.6423158097629,342521.144141426,0.0,1.0
2015-06-02,63.94,64.31,63.51,63.75,173175,42.5226087472901,42.7686732645954,42.2366418758273,42.3962512924577,260398.169966598,0.0,1.0
2015-06-03,64.52,65.05,63.95,64.35,197175,42.908331504147,43.2608022992059,42.5292591396497,42.7952748340338,296486.266280722,0.0,1.0
2015-06-04,63.97,64.52,63.75,64.08,220174,42.5425599243689,42.908331504147,42.3962512924577,42.6157142403245,331069.18824441,0.0,1.0
2015-06-05,64.19,64.41,63.16,63.97,228200,42.6888685562802,42.8351771881914,42.0038781432412,42.5425599243689,343137.649120125,0.0,1.0
2015-06-08,63.97,64.565,63.78,64.13,302890,42.5425599243689,42.9382582697652,42.4162024695365,42.6489662021225,455446.812191037,0.0,1.0
2015-06-09,63.77,64.13,63.3,63.82,259562,42.4095520771769,42.6489662021225,42.0969836362756,42.4428040389749,390295.768978606,0.0,1.0
2015-06-10,65.31,65.55,64.13,64.14,295623,43.4337125005555,43.5933219171859,42.6489662021225,42.6556165944821,444519.637361256,0.0,1.0
2015-06-11,65.36,65.49,64.9903,65.37,357291,43.4669644623535,43.5534195630283,43.221099456819,43.4736148547131,537248.000840397,0.0,1.0
2015-06-12,65.02,65.52,64.61,64.93,243719,43.2408511221271,43.5733707401071,42.9681850353834,43.1809975908906,366473.114399245,0.0,1.0
2015-06-15,64.12,64.55,63.27,64.38,251451,42.6423158097629,42.9282826812258,42.0770324591968,42.8152260111126,378099.496095113,0.0,1.0
2015-06-16,64.64,64.84,63.8,63.8,292727,42.9881362124622,43.1211440596542,42.4295032542557,42.4295032542557,440165.007072686,0.0,1.0
2015-06-17,64.07,64.91,63.89,64.76,227921,42.6090638479649,43.1676968061714,42.4893567854921,43.0679409207774,342718.125000474,0.0,1.0
2015-06-18,65.08,65.39,64.27,64.27,252528,43.2807534762847,43.4869156394323,42.742071695157,42.742071695157,379718.949417208,0.0,1.0
2015-06-19,64.37,65.2,64.37,65.19,528894,42.808575618753,43.3605581845999,42.808575618753,43.3539077922403,795282.40049842,0.0,1.0
2015-06-22,64.48,64.82,64.36,64.7,324230,42.8817299347086,43.107843274935,42.8019252263934,43.0280385666198,487535.144497012,0.0,1.0
2015-06-23,64.64,64.94,64.36,64.56,410639,42.9881362124622,43.1876479832502,42.8019252263934,42.9349330735854,617465.824263975,0.0,1.0
2015-06-24,64.0,64.73,63.94,64.6,386771,42.5625111014477,43.0479897436986,42.5226087472901,42.9615346430238,581576.212479579,0.0,1.0
2015-06-25,63.14,64.73,63.02,64.2,361338,41.990577358522,43.0479897436986,41.9107726502068,42.6955189486398,543333.356081366,0.0,1.0
2015-06-26,62.86,63.47,62.75,63.25,622925,41.8043663724532,42.2100403063889,41.7312120564976,42.0637316744776,936674.058186476,0.0,1.0
2015-06-29,60.77,62.59,60.72,62.35,421365,40.4144343692965,41.624805778744,40.3811824074985,41.4651963621135,633594.195975029,0.0,1.0
2015-06-30,62.0,62.5326,60.6899,61.32,799879,41.2324326295275,41.5866325265998,40.3611647264961,40.7802059490746,1202754.59965187,0.0,1.0
2015-07-01,62.55,63.15,62.22,62.48,338418,41.5982042093056,41.9972277508816,41.3787412614387,41.5516514627883,508869.224101378,0.0,1.0
2015-07-02,62.3,62.83,62.09,62.83,219305,41.4319444003155,41.7844151953744,41.2922861607639,41.7844151953744,329762.498423703,0.0,1.0
2015-07-06,61.66,62.2,61.6,61.95,304858,41.006319289301,41.3654404767195,40.9664169351434,41.1991806677295,458406.036088796,0.0,1.0
2015-07-07,61.31,61.93,60.14,61.93,364221,40.773555556715,41.1858798830103,39.9954596506417,41.1858798830103,547668.4386511,0.0,1.0
2015-07-08,60.71,61.143,60.46,60.49,412478,40.3745320151389,40.6624940043097,40.2082722061489,40.2282233832277,620231.074644045,0.0,1.0
2015-07-09,59.64,61.98,58.73,61.51,672630,39.6629400326616,41.2191318448083,39.0577543279379,40.906563403907,1011414.00932371,0.0,1.0
2015-07-10,60.84,61.02,59.82,60.21,426448,40.4609871158138,40.5806941782866,39.7826470951344,40.0420123971589,641237.354040223,0.0,1.0
2015-07-13,61.51,62.06,61.28,61.38,308588,40.906563403907,41.2723349836851,40.7536043796362,40.8201083032322,464014.727724282,0.0,1.0
2015-07-14,61.69,61.92,60.95,61.58,237050,41.0262704663798,41.1792294906507,40.5341414317694,40.9531161504242,356445.134635959,0.0,1.0
2015-07-15,61.09,61.65,61.01,61.63,207520,40.6272469248038,40.9996688969414,40.574043785927,40.9863681122222,312041.739462788,0.0,1.0
2015-07-16,60.91,61.77,60.85,61.39,211675,40.507539862331,41.0794736052567,40.4676375081734,40.8267586955918,318289.491137171,0.0,1.0
2015-07-17,61.11,61.31,60.64,61.09,214555,40.640547709523,40.773555556715,40.3279792686217,40.6272469248038,322620.062694866,0.0,1.0
2015-07-20,61.29,61.49,60.83,61.16,261978,40.7602547719958,40.8932626191878,40.4543367234541,40.673799671321,393928.637340895,0.0,1.0
2015-07-21,61.02,62.21,60.88,61.33,233468,40.5806941782866,41.3720908690791,40.4875886852522,40.7868563414342,351058.986261075,0.0,1.0
2015-07-22,61.48,61.53,60.76,60.88,243976,40.8866122268282,40.9198641886262,40.4077839769369,40.4875886852522,366859.557763943,0.0,1.0
2015-07-23,63.95,66.47,62.46,63.51,548506,42.5292591396497,44.2051580142692,41.5383506780691,42.2366418758273,824772.389869778,0.0,1.0
2015-07-24,62.03,63.79,61.96,63.61,396153,41.2523838066063,42.4228528618961,41.2058310600891,42.3031457994233,595683.650797041,0.0,1.0
2015-07-27,62.34,62.59,61.56,61.78,409541,41.4585459697539,41.624805778744,40.939815365705,41.0861239976163,615814.793857604,0.0,1.0
2015-07-28,62.94,63.0,62.06,62.61,370643,41.85756951133,41.8974718654876,41.2723349836851,41.6381065634632,557325.011756488,0.0,1.0
2015-07-29,64.22,64.31,62.46,62.74,313004,42.708819733359,42.7686732645954,41.5383506780691,41.724561664138,470654.93744608,0.0,1.0
2015-07-30,64.24,64.2999,63.38,64.16,314613,42.7221205180782,42.7619563683122,42.1501867751525,42.6689173792013,473074.343569806,0.0,1.0
2015-07-31,64.43,65.0,63.68,64.26,259883,42.8484779729106,43.2275503374079,42.3496985459405,42.7354213027974,390778.447266807,0.0,1.0
2015-08-03,64.12,64.43,63.42,64.33,181530,42.6423158097629,42.8484779729106,42.1767883445909,42.7819740493146,272961.338495953,0.0,1.0
2015-08-04,64.62,64.72,64.04,64.04,242103,42.974835427743,43.041339351339,42.5891126708861,42.5891126708861,364043.182580761,0.0,1.0
2015-08-05,64.36,64.97,64.13,64.84,283833,42.8019252263934,43.207599160329,42.6489662021225,43.1211440596542,426791.360046943,0.0,1.0
2015-08-06,63.71,64.4,63.11,64.4,457645,42.3696497230193,42.8285267958318,41.9706261814432,42.8285267958318,688147.368236545,0.0,1.0
2015-08-07,63.12,63.51,62.66,63.22,182853,41.9772765738028,42.2366418758273,41.6713585252612,42.0437804973988,274950.694805268,0.0,1.0
2015-08-10,64.13,64.29,63.193,63.33,204569,42.6489662021225,42.7553724798762,42.0258244380279,42.1169348133544,307604.407286831,0.0,1.0
2015-08-11,63.5,64.1,63.31,63.45,375731,42.2299914834677,42.6290150250437,42.1036340286352,42.1967395216697,564975.688175082,0.0,1.0
2015-08-12,63.06,63.38,61.88,63.02,209784,41.9373742196452,42.1501867751525,41.1526279212123,41.9107726502068,315446.049881754,0.0,1.0
2015-08-13,62.91,63.51,62.66,62.95,176830,41.8376183342512,42.2366418758273,41.6713585252612,41.8642199036896,265894.086301103,0.0,1.0
2015-08-14,63.2,63.56,62.3,62.64,212783,42.0304797126796,42.2698938376253,41.4319444003155,41.658057740542,319955.55825034,0.0,1.0
2015-08-17,63.98,64.09,62.4132,62.8,248278,42.5492103167285,42.6223646326841,41.5072268418262,41.7644640182956,373328.349028249,0.0,1.0
2015-08-18,63.16,63.91,63.1,63.77,167560,42.0038781432412,42.5026575702113,41.9639757890836,42.4095520771769,251955.059099773,0.0,1.0
2015-08-19,62.4,62.92,61.92,62.6,206100,41.4984483239115,41.8442687266108,41.1792294906507,41.6314561711036,309906.527097537,0.0,1.0
2015-08-20,60.47,61.76,60.44,61.45,225539,40.4144343692965,41.2765911468125,40.3943842116799,41.0694061847738,337462.185054389,0.3,1.0
2015-08-21,59.13,60.51,58.59,59.49,425334,39.5188606624195,40.4411679127854,39.1579578253197,39.7594625538193,636404.972168553,0.0,1.0
2015-08-24,56.9,58.68,51.61,55.89,536667,38.028465612915,39.2181082981697,34.4929544865122,37.3534436398211,802986.705033648,0.0,1.0
2015-08-25,55.64,58.65,55.62,57.75,518426,37.1863589930157,39.198058140553,37.1729922212713,38.5965534120535,775693.652756315,0.0,1.0
2015-08-26,57.85,58.25,55.52,56.84,311829,38.6633872707757,38.9307227056644,37.1061583625491,37.9883652976817,466573.389539392,0.0,1.0
2015-08-27,58.81,59.17,57.56,58.39,286630,39.3049923145085,39.5455942059083,38.4695690804814,39.0242901078754,428869.446535364,0.0,1.0
2015-08-28,58.82,59.26,58.24,59.12,273967,39.3116757003807,39.6057446787583,38.9240393197921,39.5121772765472,409922.463311426,0.0,1.0
2015-08-31,58.01,59.72,57.93,58.79,467031,38.7703214447311,39.9131804288803,38.7168543577534,39.2916255427641,698794.007901677,0.0,1.0
2015-09-01,56.28,57.629,56.07,57.25,400120,37.6140956888376,38.5156844429997,37.473744585521,38.2623841184426,598678.585450685,0.0,1.0
2015-09-02,56.98,57.07,55.76,56.87,340127,38.0819326998928,38.1420831727427,37.2665596234823,38.0084154552984,508914.203822816,0.0,1.0
2015-09-03,57.65,57.98,57.08,57.36,313385,38.5297195533313,38.7502712871145,38.148766558615,38.335901363037,468901.550788421,0.0,1.0
2015-09-04,59.12,59.3099,56.85,56.85,485015,39.5121772765472,39.6390947742606,37.995048683554,37.995048683554,725702.524548546,0.0,1.0
2015-09-08,59.04,60.19,58.89,60.19,355932,39.4587101895695,40.2272995648745,39.3584594014862,40.2272995648745,532562.396972491,0.0,1.0
2015-09-09,58.44,59.62,58.29,59.57,246744,39.0577070372365,39.8463465701581,38.9574562491532,39.812929640797,369190.115186553,0.0,1.0
2015-09-10,58.39,59.15,57.934,58.17,200935,39.0242901078754,39.5322274341639,38.7195277121023,38.8772556186866,300648.509366024,0.0,1.0
2015-09-11,58.56,58.91,57.6344,58.14,151118,39.1379076677031,39.3718261732307,38.5192934713707,38.85720546107,226109.943207379,0.0,1.0
2015-09-14,58.37,58.77,58.16,58.55,128676,39.010923336131,39.2782587710196,38.8705722328144,39.1312242818309,192531.154807188,0.0,1.0
2015-09-15,58.91,59.29,57.94,58.65,398364,39.3718261732307,39.6257948363749,38.7235377436256,39.198058140553,596051.174683786,0.0,1.0
2015-09-16,59.3,59.4,58.562,58.93,159992,39.6324782222471,39.6993120809693,39.1392443448775,39.3851929449751,239387.644315271,0.0,1.0
2015-09-17,59.4,60.42,58.592,59.06,175093,39.6993120809693,40.3810174399355,39.1592945024942,39.4720769613139,261982.479162043,0.0,1.0
2015-09-18,57.5,58.7,57.32,58.47,367970,38.4294687652481,39.2314750699141,38.3091678195482,39.0777571948531,550574.225453085,0.0,1.0
2015-09-21,57.75,58.59,57.59,58.21,202135,38.5965534120535,39.1579578253197,38.489619238098,38.9039891621755,302444.006473244,0.0,1.0
2015-09-22,56.23,57.43,55.97,57.22,438253,37.5806787594765,38.3826850641425,37.4069107267989,38.242333960826,655734.994775365,0.0,1.0
2015-09-23,55.79,56.73,55.78,56.15,180152,37.286609781099,37.9148480530874,37.2799263952267,37.5272116724988,269551.995716564,0.0,1.0
2015-09-24,55.59,55.95,55.07,55.41,357623,37.1529420636546,37.3935439550544,36.8054059982993,37.0326411179547,535092.551646082,0.0,1.0
2015-09-25,54.9,56.06,54.61,56.06,289576,36.6917884384716,37.4670611996488,36.4979702481773,37.4670611996488,433277.391933589,0.0,1.0
2015-09-28,53.82,54.87,53.76,54.72,385638,35.9699827642722,36.671738280855,35.9298824490389,36.5714874927717,577009.92786172,0.0,1.0
2015-09-29,54.13,54.56,53.55,53.81,606458,36.1771677263109,36.4645533188163,35.7895313457223,35.9632993784,907411.320541967,0.0,1.0
2015-09-30,55.74,55.92,54.36,54.81,583906,37.2531928517379,37.3734937974378,36.3308856013719,36.6316379656217,873667.944906947,0.0,1.0
2015-10-01,55.22,56.0,54.33,55.66,311894,36.9056567863826,37.4269608844155,36.3108354437553,37.1997257647601,466670.6456327,0.0,1.0
2015-10-02,55.57,55.6,54.1,54.56,238816,37.1395752919102,37.1596254495268,36.1571175686943,36.4645533188163,357327.864298187,0.0,1.0
2015-10-05,56.98,57.05,55.73,56.33,306706,38.0819326998928,38.1287164009983,37.2465094658656,37.6475126181987,458908.113139153,0.0,1.0
2015-10-06,57.31,57.64,56.54,57.03,427458,38.302484433676,38.5230361674591,37.7878637215152,38.1153496292539,639583.002048332,0.0,1.0
2015-10-07,59.29,59.34,57.5,57.52,399783,39.6257948363749,39.659211765736,38.4294687652481,38.4428355369925,598174.350013074,0.0,1.0
2015-10-08,60.01,60.17,58.8,59.27,313471,40.1069986191746,40.21393279313,39.2983089286363,39.6124280646305,469030.228081104,0.0,1.0
2015-10-09,59.58,60.3904,59.23,60.16,178362,39.8196130266692,40.3612346177537,39.5856945211416,40.2072494072578,266873.712531628,0.0,1.0
2015-10-12,60.43,60.77,59.6,59.78,281514,40.3877008258077,40.6149359454631,39.8329797984137,39.9532807441136,421214.64386825,0.0,1.0
2015-10-13,60.17,61.13,60.0,60.13,284020,40.21393279313,40.8555378368629,40.1003152333023,40.1871992496412,424964.240327161,0.0,1.0
2015-10-14,59.33,60.59,59.25,60.16,221018,39.6525283798638,40.4946349997631,39.5990612928861,40.2072494072578,330697.649702938,0.0,1.0
2015-10-15,60.7,60.72,58.95,59.57,271897,40.5681522443575,40.581519016102,39.3985597167195,39.812929640797,406825.230801472,0.0,1.0
2015-10-16,60.71,61.01,60.18,60.9,233734,40.5748356302297,40.7753372063963,40.2206161790022,40.7018199618019,349723.934049112,0.0,1.0
2015-10-19,60.78,61.6089,60.6,60.82,306351,40.6216193313353,41.1756051862833,40.5013183856354,40.6483528748241,458376.945244933,0.0,1.0
2015-10-20,60.26,61.02,59.45,60.7,400143,40.27408326598,40.7820205922685,39.7327290103304,40.5681522443575,598712.99914524,0.0,1.0
2015-10-21,58.56,60.8,58.55,60.56,369052,39.1379076677031,40.6349861030797,39.1312242818309,40.4745848421465,552193.165344762,0.0,1.0
2015-10-22,58.24,59.55,56.46,59.1,440348,38.9240393197921,39.7995628690526,37.7343966345375,39.4988105048028,658869.633475054,0.0,1.0
2015-10-23,59.58,59.74,58.16,59.07,236503,39.8196130266692,39.9265472006247,38.8705722328144,39.4787603471862,353867.043624021,0.0,1.0
2015-10-26,58.66,59.64,58.33,59.33,210446,39.2047415264252,39.8597133419025,38.9841897926421,39.6525283798638,314879.320188331,0.0,1.0
2015-10-27,57.84,58.57,57.19,58.38,224521,38.6567038849035,39.1445910535753,38.2222838032093,39.0176067220032,335939.00500843,0.0,1.0
2015-10-28,60.51,60.51,57.87,58.12,340661,40.4411679127854,40.4411679127854,38.6767540425201,38.8438386893255,509713.200035529,0.0,1.0
2015-10-29,60.51,60.6,59.79,60.12,201245,40.4411679127854,40.5013183856354,39.9599641299858,40.1805158637689,301112.346118722,0.0,1.0
2015-10-30,59.55,60.91,59.4201,60.29,208588,39.7995628690526,40.7085033476741,39.7127456865725,40.2941334235966,312099.292167318,0.0,1.0
2015-11-02,60.28,60.46,59.305,59.62,210745,40.2874500377244,40.4077509834243,39.6358199151832,39.8463465701581,315326.698217546,0.0,1.0
2015-11-03,59.84,60.18,59.22,59.96,168210,39.9933810593469,40.2206161790022,39.5790111352694,40.0735816898135,251683.807004548,0.0,1.0
2015-11-04,59.55,59.82,58.92,59.82,170517,39.7995628690526,39.9800142876024,39.3785095591029,39.9800142876024,255135.650193178,0.0,1.0
2015-11-05,59.18,59.66,58.42,59.55,176646,39.5522775917805,39.873080113647,39.044340265492,39.7995628690526,264306.151668304,0.0,1.0
2015-11-06,59.15,59.16,58.21,58.74,249613,39.5322274341639,39.5389108200361,38.9039891621755,39.258208613403,373482.849520398,0.0,1.0
2015-11-09,58.01,59.25,57.74,58.98,189125,38.7703214447311,39.5990612928861,38.5898700261813,39.4186098743362,282977.825335802,0.0,1.0
2015-11-10,57.22,58.16,56.9,57.8,304354,38.242333960826,38.8705722328144,38.028465612915,38.6299703414146,455388.938809002,0.0,1.0
2015-11-11,56.84,57.45,56.6688,57.45,240594,37.9883652976817,38.396051835887,37.8739457315494,38.396051835887,359988.192512052,0.0,1.0
2015-11-12,55.57,56.37,55.48,56.35,214655,37.1395752919102,37.6742461616875,37.0794248190602,37.6608793899431,321177.026291904,0.0,1.0
2015-11-13,55.18,55.76,54.96,55.24,224590,36.8789232428937,37.2665596234823,36.7318887537049,36.919023558127,336042.246092096,0.0,1.0
2015-11-16,55.26,55.35,54.58,55.02,157620,36.9323903298715,36.9925408027214,36.4779200905607,36.7719890689382,235838.545033332,0.0,1.0
2015-11-17,54.96,55.5,54.83,55.28,270953,36.7318887537049,37.0927915908047,36.6450047373661,36.9457571016159,405412.773077126,0.0,1.0
2015-11-18,56.25,56.35,54.81,55.13,340080,37.5940455312209,37.6608793899431,36.6316379656217,36.8455063135326,508843.880186117,0.0,1.0
2015-11-19,56.64,56.87,55.83,55.94,199183,38.0551991564039,38.2097312151252,37.5109775582986,37.5848841950783,296456.867132215,0.3,1.0
2015-11-20,57.51,57.57,56.53,57.03,246308,38.63973346548,38.6800461764508,37.9812925196242,38.3172317777139,366596.034950782,0.0,1.0
2015-11-23,58.55,58.64,57.37,57.37,324716,39.3384871223067,39.3989561887628,38.5456704732149,38.5456704732149,483295.703286446,0.0,1.0
2015-11-24,58.81,58.92,57.89,58.28,295117,39.5131755365133,39.5870821732931,38.8950473016282,39.1570799229382,439241.608257019,0.0,1.0
2015-11-25,59.08,59.22,58.73,58.8,139752,39.6945827358818,39.7886457281469,39.459425255219,39.5064567513515,208001.888190565,0.0,1.0
2015-11-27,59.06,59.33,58.6,59.01,99428,39.6811451655582,39.8625523649266,39.3720810481156,39.6475512397492,147985.086002429,0.0,1.0
2015-11-30,58.65,59.32,58.42,59.32,309093,39.4056749739246,39.8558335797648,39.2511429152033,39.8558335797648,460042.987767518,0.0,1.0
2015-12-01,60.01,60.04,58.67,59.02,308285,40.3194297559287,40.339586111414,39.4191125442482,39.654270024911,458840.389410013,0.0,1.0
2015-12-02,59.6,60.38,59.4516,60.08,287923,40.0439595642951,40.5680248069151,39.9442527924941,40.3664612520612,428534.315455177,0.0,1.0
2015-12-03,59.11,60.2,58.76,59.71,363767,39.7147390913672,40.4470866740028,39.4795816107043,40.1178662010748,541417.81771579,0.0,1.0
2015-12-04,60.12,60.15,59.13,59.14,277765,40.3933363927084,40.4134927481938,39.7281766616907,39.7348954468525,413415.510856748,0.0,1.0
2015-12-07,59.32,60.285,58.53,59.97,399211,39.8558335797648,40.504196347878,39.3250495519831,40.2925546152815,594171.402101176,0.0,1.0
2015-12-08,58.94,59.23,58.39,58.73,371711,39.6005197436166,39.7953645133087,39.230986559718,39.459425255219,553241.383745514,0.0,1.0
2015-12-09,58.18,59.48,58.12,58.77,463293,39.0898920713203,39.9633341423535,39.0495793603495,39.4863003958661,689548.763419995,0.0,1.0
2015-12-10,56.99,58.6,56.82,58.28,372842,38.2903566370667,39.3720810481156,38.1761372893162,39.1570799229382,554924.723773159,0.0,1.0
2015-12-11,55.11,56.37,54.99,56.07,384472,37.0272250266494,37.8737919570355,36.9465996047078,37.6722284021816,572234.400626844,0.0,1.0
2015-12-14,54.23,55.535,54.0,55.21,489875,36.4359719324114,37.3127733960256,36.2814398736902,37.0944128782673,729112.463344732,0.0,1.0
2015-12-15,54.59,54.94,54.41,54.58,412100,36.6778481982361,36.9130056788989,36.5569100653237,36.6711294130743,613354.929613398,0.0,1.0
2015-12-16,55.61,55.94,55.02,55.11,242862,37.3631642847391,37.5848841950783,36.9667559601932,37.0272250266494,361467.131559741,0.0,1.0
2015-12-17,54.38,55.765,54.36,55.64,198235,36.5367537098384,37.4673054547469,36.5233161395148,37.3833206402245,295045.897772172,0.0,1.0
2015-12-18,53.36,54.24,53.3,54.11,649352,35.8514376233353,36.4426907175732,35.8111249123646,36.3553465104699,966472.337428585,0.0,1.0
2015-12-21,54.62,54.93,53.68,53.94,341257,36.6980045537214,36.9062868937371,36.0664387485128,36.2411271627194,507914.737236301,0.0,1.0
2015-12-22,54.95,54.98,53.81,54.76,163397,36.9197244640606,36.939880819546,36.1537829556161,36.7920675459866,243194.262154916,0.0,1.0
2015-12-23,55.0,55.37,54.87,55.22,178910,36.9533183898696,37.201913440856,36.8659741827663,37.1011316634291,266283.25760042,0.0,1.0
2015-12-24,54.75,55.2,54.58,54.9,123208,36.7853487608248,37.0876940931055,36.6711294130743,36.8861305382517,183378.389147798,0.0,1.0
2015-12-28,54.86,54.87,53.87,54.55,178795,36.8592553976045,36.8659741827663,36.1940956665868,36.6509730575889,266112.095705478,0.0,1.0
2015-12-29,55.64,55.8,54.97,55.29,112161,37.3833206402245,37.4908212028132,36.9331620343842,37.1481631595617,166936.428683253,0.0,1.0
2015-12-30,55.51,56.18,55.37,55.49,174452,37.2959764331211,37.7461350389614,37.201913440856,37.2825388627976,259648.129533892,0.0,1.0
2015-12-31,54.54,55.462,54.43,55.18,237521,36.6442542724271,37.2637262643445,36.5703476356473,37.0742565227819,353517.777812919,0.0,1.0
2016-01-04,52.88,53.9,52.24,53.9,385380,35.5289359355692,36.2142520220722,35.0989336852143,36.2142520220722,573585.835414733,0.0,1.0
2016-01-05,53.96,54.04,52.84,53.05,302026,36.254564733043,36.3083150143374,35.502060794922,35.6431552833197,449524.717232265,0.0,1.0
2016-01-06,52.95,53.73,52.66,53.21,273120,35.5759674317018,36.1000326743217,35.3811226620097,35.7506558459084,406502.0586654,0.0,1.0
2016-01-07,51.54,52.43,50.81,51.91,641985,34.6286187238887,35.2265906032884,34.1381474070777,34.8772137748751,955507.55760218,0.0,1.0
2016-01-08,51.75,52.59,51.6,51.85,604392,34.7697132122864,35.3340911658772,34.6689314348595,34.8369010639044,899555.478327837,0.0,1.0
2016-01-11,53.09,53.38,51.95,51.95,581639,35.6700304239669,35.8648751936589,34.9040889155223,34.9040889155223,865690.725322513,0.0,1.0
2016-01-12,53.12,53.92,52.11,53.45,420235,35.6901867794523,36.2276895923958,35.011589478111,35.9119066897915,625462.773225155,0.0,1.0
2016-01-13,51.34,53.43,50.77,53.28,377219,34.4942430206528,35.8984691194679,34.1112722664306,35.797687342041,561439.294331077,0.0,1.0
2016-01-14,52.48,52.84,51.125,51.46,488708,35.2601845290974,35.502060794922,34.3497891396743,34.5748684425944,727375.542202148,0.0,1.0
2016-01-15,51.65,51.97,50.74,51.07,393381,34.7025253606685,34.9175264858459,34.0911159109452,34.3128358212844,585494.238209775,0.0,1.0
2016-01-19,51.19,52.29,50.74,52.22,324256,34.3934612432259,35.1325276110233,34.0911159109452,35.0854961148908,482611.055706679,0.0,1.0
2016-01-20,51.23,51.76,49.46,50.55,287221,34.4203363838731,34.7764319974482,33.2311114102355,33.9634589928711,427489.48371388,0.0,1.0
2016-01-21,51.15,51.78,50.44,51.37,352438,34.3665861025788,34.7898695677718,33.8895523560913,34.5143993761382,524556.138517561,0.0,1.0
2016-01-22,52.27,52.37,51.59,51.82,256161,35.1190900406997,35.1862778923177,34.6622126496977,34.816744708419,381260.88843654,0.0,1.0
2016-01-25,51.4,52.38,50.97,51.98,398386,34.5345557316236,35.1929966774795,34.2456479696665,34.9242452710077,592943.501550506,0.0,1.0
2016-01-26,53.09,53.28,51.57,51.57,428697,35.6700304239669,35.797687342041,34.6487750793741,34.6487750793741,638057.311964269,0.0,1.0
2016-01-27,51.0,53.02,50.75,52.74,465212,34.2658043251518,35.6229989278343,34.097834696107,35.4348729433041,692404.93451907,0.0,1.0
2016-01-28,56.01,58.01,53.59,53.95,1024696,37.6319156912109,38.9756727235698,36.0059696820566,36.2478459478812,1525120.94868996,0.0,1.0
2016-01-29,55.9,56.92,55.2,56.01,725211,37.5580090544311,38.2433251409342,37.0876940931055,37.6319156912109,1079378.16515376,0.0,1.0
2016-02-01,54.35,55.78,54.25,55.54,550094,36.516597354353,37.4773836324896,36.449409502735,37.3161327886065,818740.273357808,0.0,1.0
2016-02-02,52.94,53.7,52.69,53.55,344267,35.56924864654,36.0798763188363,35.4012790174951,35.9790945414094,512394.713790866,0.0,1.0
2016-02-03,53.03,53.755,51.992,53.56,316719,35.6297177129961,36.1168296372262,34.9323078132018,35.9858133265712,471393.25394862,0.0,1.0
2016-02-04,53.04,53.99,52.46,52.93,321146,35.6364364981579,36.2747210885284,35.2467469587738,35.5625298613782,477982.242721729,0.0,1.0
2016-02-05,51.94,52.81,51.89,52.77,426767,34.8973701303605,35.4819044394366,34.8637762045515,35.4550292987895,635184.768857854,0.0,1.0
2016-02-08,51.93,52.0,50.375,51.42,480444,34.8906513451987,34.9376828413313,33.8458802525397,34.5479933019472,715075.699595195,0.0,1.0
2016-02-09,52.06,52.52,50.8,51.24,364547,34.977995552302,35.2870596697446,34.1314286219159,34.4270551690349,542578.741872788,0.0,1.0
2016-02-10,52.52,53.18,52.15,52.41,283816,35.2870596697446,35.730499490423,35.0384646187582,35.2131530329649,422421.603259297,0.0,1.0
2016-02-11,52.04,52.66,51.21,51.57,306973,34.9645579819785,35.3811226620097,34.4068988135495,34.6487750793741,456887.655443372,0.0,1.0
2016-02-12,52.14,52.97,51.98,52.5,317091,35.0317458335964,35.5894050020253,34.9242452710077,35.273622099421,471946.925469649,0.0,1.0
2016-02-16,53.3,53.79,51.96,52.84,243777,35.8111249123646,36.1403453852925,34.9108077006841,35.502060794922,362828.984897756,0.0,1.0
2016-02-17,54.3,54.52,53.49,53.58,234974,36.483003428544,36.6308167021035,35.9387818304387,35.9992508968948,349726.913931033,0.0,1.0
2016-02-18,54.73,54.83,53.545,53.96,353031,36.973474745355,37.0410308841187,36.1729345010055,36.4532924768748,522574.271503312,0.3,1.0
2016-02-19,54.43,54.8,53.96,54.58,314912,36.770806329064,37.0207640424896,36.4532924768748,36.8721405372095,466148.607311117,0.0,1.0
2016-02-22,55.55,55.66,54.52,54.89,324612,37.5274350832171,37.6017468358571,36.8316068539513,37.0815645673769,480507.035986168,0.0,1.0
2016-02-23,55.3,55.8,54.78,55.25,313216,37.3585447363079,37.6963254301262,37.0072528147368,37.3247666669261,463638.102668552,0.0,1.0
2016-02-24,56.62,56.71,54.26,54.65,353468,38.2502857679883,38.3110862928756,36.6559608931658,36.9194298343441,523221.140918879,0.0,1.0
2016-02-25,56.94,57.195,56.39,56.82,253197,38.4664654120321,38.6387335658794,38.0949066488319,38.3853980455157,374794.955179075,0.0,1.0
2016-02-26,57.41,57.76,56.7,57.22,248901,38.7839792642213,39.0204257498941,38.3043306789992,38.6556226005703,368435.799551444,0.0,1.0
2016-02-29,57.41,58.24,57.0,57.42,410698,38.7839792642213,39.3446952159597,38.5069990952902,38.7907348780977,607935.870101683,0.0,1.0
2016-03-01,59.14,59.15,57.59,57.91,410837,39.9527004648327,39.9594560787091,38.9055803139959,39.1217599580396,608141.624904347,0.0,1.0
2016-03-02,58.54,59.0,58.18,59.0,268548,39.5473636322507,39.8581218705636,39.3041615327015,39.8581218705636,397518.278745129,0.0,1.0
2016-03-03,59.17,59.17,58.47,58.47,279513,39.9729673064618,39.9729673064618,39.5000743351162,39.5000743351162,413749.224149453,0.0,1.0
2016-03-04,59.76,59.78,58.95,59.21,275707,40.3715485251675,40.3850597529202,39.8243438011818,39.9999897619673,408115.391207468,0.0,1.0
2016-03-07,59.75,59.77,58.91,59.54,285400,40.3647929112911,40.3783041390438,39.7973213456763,40.2229250198874,422463.458129868,0.0,1.0
2016-03-08,59.07,59.8,58.97,59.44,324114,39.9054111676982,40.3985709806729,39.8378550289345,40.1553688811237,479769.87129749,0.0,1.0
2016-03-09,58.51,59.44,58.02,59.29,238852,39.5270967906216,40.1553688811237,39.1960717106797,40.0540346729782,353560.763494167,0.0,1.0
2016-03-10,58.35,58.9099,57.76,58.64,226409,39.4190069685998,39.7972537895375,39.0204257498941,39.6149197710144,335142.008029871,0.0,1.0
2016-03-11,60.06,60.1,58.8,58.8,266099,40.5742169414585,40.6012393969639,39.7230095930363,39.7230095930363,393893.145567272,0.0,1.0
2016-03-14,59.47,60.035,59.26,59.99,227231,40.1756357227528,40.5573279067675,40.0337678313491,40.5269276443239,336358.773841303,0.0,1.0
2016-03-15,59.55,59.76,58.8,59.15,188184,40.2296806337638,40.3715485251675,39.7230095930363,39.9594560787091,278559.437297515,0.0,1.0
2016-03-16,59.75,59.94,58.97,59.44,194978,40.3647929112911,40.4931495749421,39.8378550289345,40.1553688811237,288616.258371567,0.0,1.0
2016-03-17,60.72,60.98,59.52,59.72,371537,41.0200874572987,41.1957334180842,40.2094137921347,40.344526069662,549967.785014704,0.0,1.0
2016-03-18,60.91,61.45,60.4,60.97,502550,41.1484441209496,41.5132472702734,40.8039078132549,41.1889778042078,743899.82790177,0.0,1.0
2016-03-21,60.3,61.19,60.1,60.93,174723,40.7363516744913,41.3376013094879,40.6012393969639,41.1619553487024,258633.786947529,0.0,1.0
2016-03-22,60.08,60.37,59.71,60.15,221044,40.5877281692112,40.7836409716258,40.3377704557856,40.6350174663458,327200.464747226,0.0,1.0
2016-03-23,59.24,60.4,59.22,59.85,202458,40.0202566035964,40.8039078132549,40.0067453758437,40.4323490500548,299688.531205525,0.0,1.0
2016-03-24,59.87,59.88,58.59,58.98,276948,40.4458602778075,40.4526158916839,39.5811417016326,39.8446106428109,409952.381927647,0.0,1.0
2016-03-28,60.43,60.82,59.74,60.12,233544,40.824174654884,41.0876435960623,40.3580372974147,40.6147506247167,345703.594483118,0.0,1.0
2016-03-29,62.09,62.21,60.15,60.33,330673,41.9456065583609,42.0266739248773,40.6350174663458,40.7566185161204,489478.833532508,0.0,1.0
2016-03-30,62.15,62.47,61.91,62.27,164868,41.9861402416191,42.2023198856628,41.8240055085863,42.0672076081355,244045.919463753,0.0,1.0
2016-03-31,62.49,62.77,61.94,62.08,414140,42.2158311134156,42.4049883019538,41.8442723502154,41.9388509444845,613030.891905758,0.0,1.0
2016-04-01,62.51,62.52,61.07,61.81,285320,42.2293423411683,42.2360979550447,41.2565339429715,41.7564493698226,422345.038099558,0.0,1.0
2016-04-04,61.56,62.7399,61.28,62.52,253380,41.5875590229135,42.384653904186,41.3984018343752,42.2360979550447,375065.840998408,0.0,1.0
2016-04-05,60.53,61.35,60.49,60.97,209329,40.8917307936477,41.4456911315098,40.8647083381422,41.1889778042078,309859.331558749,0.0,1.0
2016-04-06,61.34,61.36,60.208,60.45,160562,41.4389355176334,41.4524467453861,40.6742000268287,40.8376858826368,237671.961332333,0.0,1.0
2016-04-07,60.14,61.355,59.84,60.98,177082,40.6282618524694,41.449068938448,40.4255934361784,41.1957334180842,262125.697591287,0.0,1.0
2016-04-08,60.17,60.93,59.88,60.69,115821,40.6485286940985,41.1619553487024,40.4526158916839,40.9998206156696,171444.079131252,0.0,1.0
2016-04-11,59.83,60.89,59.83,60.37,154056,40.418837822302,41.1349328931969,40.418837822302,40.7836409716258,228041.452367396,0.0,1.0
2016-04-12,60.53,60.71,59.83,59.83,220055,40.8917307936477,41.0133318434223,40.418837822302,40.418837822302,325736.497122523,0.0,1.0
2016-04-13,61.49,61.49,60.38,60.8,245395,41.5402697257789,41.5402697257789,40.7903965855022,41.0741323683096,363246.041723121,0.0,1.0
2016-04-14,61.42,61.9,60.97,61.55,144879,41.4929804286443,41.8172498947099,41.1889778042078,41.5808034090371,214457.194640495,0.0,1.0
2016-04-15,61.74,61.76,60.74,61.19,193232,41.7091600726881,41.7226713004408,41.0335986850514,41.3376013094879,286031.741210058,0.0,1.0
2016-04-18,62.28,62.52,61.55,61.55,218326,42.0739632220119,42.2360979550447,41.5808034090371,41.5808034090371,323177.144217454,0.0,1.0
2016-04-19,62.12,62.65,62.04,62.34,119416,41.96587339999,42.3239209354374,41.9118284889791,42.1144969052701,176765.579243295,0.0,1.0
2016-04-20,62.49,62.89,61.7,62.12,140402,42.2158311134156,42.4860556684702,41.6821376171826,41.96587339999,207830.113694287,0.0,1.0
2016-04-21,61.52,62.89,61.17,62.35,229031,41.560536567408,42.4860556684702,41.3240900817352,42.1212525191464,339023.224523272,0.0,1.0
2016-04-22,61.86,62.14,61.42,61.45,176125,41.7902274392045,41.9793846277427,41.4929804286443,41.5132472702734,260709.097978707,0.0,1.0
2016-04-25,60.97,61.594,60.48,61.56,197975,41.1889778042078,41.6105281100931,40.8579527242659,41.5875590229135,293052.568757045,0.0,1.0
2016-04-26,62.21,62.31,60.93,61.04,177371,42.0266739248773,42.094230063641,41.1619553487024,41.2362671013424,262553.48995078,0.0,1.0
2016-04-27,62.63,62.65,61.83,62.26,193498,42.3104097076847,42.3239209354374,41.7699605975754,42.0604519942591,286425.487810838,0.0,1.0
2016-04-28,62.97,63.72,62.16,63.0,666404,42.5401005794812,43.0467716202087,41.9928958554955,42.5603674211103,986444.773481346,0.0,1.0
2016-04-29,62.78,63.24,62.32,62.76,395461,42.4117439158302,42.7225021541431,42.1009856775173,42.3982326880775,585381.295078821,0.0,1.0
2016-05-02,63.4,63.58,62.51,62.83,380821,42.8305919761649,42.9521930259395,42.2293423411683,42.445521985212,563710.429532146,0.0,1.0
2016-05-03,62.4,62.82,61.26,62.72,266191,42.1550305885283,42.4387663713357,41.3848906066225,42.371210232572,394029.328602129,0.0,1.0
2016-05-04,61.85,62.53,61.7,61.93,230429,41.7834718253281,42.242853568921,41.6821376171826,41.837516736339,341092.614552934,0.0,1.0
2016-05-05,62.89,63.47,61.93,61.93,285590,42.4860556684702,42.8778812732995,41.837516736339,41.837516736339,422744.705701854,0.0,1.0
2016-05-06,63.52,63.59,62.57,62.75,185167,42.9116593426813,42.9589486398159,42.2698760244265,42.3914770742011,274093.521904461,0.0,1.0
2016-05-09,63.43,63.7,62.65,63.53,360402,42.850858817794,43.033260392456,42.3239209354374,42.9184149565577,533485.197045973,0.0,1.0
2016-05-10,64.41,64.44,63.53,63.85,345982,43.512908977678,43.5331758193071,42.9184149565577,43.1345946006014,512139.986582648,0.0,1.0
2016-05-11,63.27,64.322,63.055,64.01,336126,42.7427689957722,43.453459575566,42.5975232974303,43.2426844226233,497550.638848493,0.0,1.0
2016-05-12,62.82,63.7,62.334,63.28,254996,42.4387663713357,43.033260392456,42.1104435369443,42.7495246096485,377457.925610664,0.0,1.0
2016-05-13,61.94,63.01,61.75,62.77,239652,41.8442723502154,42.5671230349866,41.7159156865644,42.4049883019538,354744.963797264,0.0,1.0
2016-05-16,63.17,63.57,61.74,61.96,327303,42.6752128570085,42.9454374120632,41.7091600726881,41.8577835779681,484490.389755711,0.0,1.0
2016-05-17,61.57,63.36,61.48,63.09,298151,41.5943146367898,42.8035695206595,41.5335141119025,42.6211679459976,441338.130710856,0.0,1.0
2016-05-18,61.37,62.39,61.02,61.44,335278,41.4592023592625,42.1482749746519,41.2227558735897,41.5064916563971,496295.38652721,0.0,1.0
2016-05-19,62.14,62.3,60.93,61.04,379879,42.1820530440337,42.290664702982,41.3606773732375,41.4353478887644,559614.323071428,0.3,1.0
2016-05-20,63.36,63.46,62.355,62.52,245663,43.0102169435143,43.078099230357,42.3279999607455,42.4400057340359,361895.586354329,0.0,1.0
2016-05-23,63.01,63.64,62.68,63.37,317914,42.7726289395649,43.2002873466738,42.5486173929841,43.0170051721986,468331.305244381,0.0,1.0
2016-05-24,64.42,64.6,62.95,63.45,310314,43.7297691840466,43.8519573003634,42.7318995674594,43.0713110016727,457135.453788145,0.0,1.0
2016-05-25,64.1,64.75,63.94,64.57,204931,43.51254586615,43.9537807306274,43.4039342072018,43.8315926143106,301891.715102311,0.0,1.0
2016-05-26,64.52,64.74,63.9927,64.11,177619,43.7976514708892,43.9469925019431,43.4397081723678,43.5193340948343,261657.360500644,0.0,1.0
2016-05-27,65.19,65.28,64.24,64.32,223479,44.2524627927351,44.3135568508935,43.6075810677298,43.6618868972039,329215.485208921,0.0,1.0
2016-05-31,65.13,65.38,64.78,65.34,181242,44.2117334206295,44.3814391377362,43.9741454166802,44.3542862229991,266994.540740898,0.0,1.0
2016-06-01,66.34,66.42,64.75,65.01,229375,45.0331090914258,45.0874149208999,43.9537807306274,44.1302746764183,337901.108917599,0.0,1.0
2016-06-02,67.01,67.01,65.9661,66.07,229345,45.4879204132717,45.4879204132717,44.7792972209211,44.8498269169506,337856.914767114,0.0,1.0
2016-06-03,66.31,67.3099,65.89,66.88,165607,45.012744405373,45.6914993915128,44.7276388006338,45.3996734403762,243962.022646395,0.0,1.0
2016-06-06,66.74,66.99,66.235,66.45,140129,45.3046382387965,45.4743439559031,44.961832690241,45.1077796069527,206429.403777719,0.0,1.0
2016-06-07,66.78,67.07,66.28,66.67,150313,45.3317911535335,45.5286497853773,44.9923797193202,45.2571206380066,221431.844729073,0.0,1.0
2016-06-08,67.48,67.8099,66.4801,66.79,276676,45.8069671614322,46.0309108257262,45.1282121752924,45.3385793822178,407582.025987513,0.0,1.0
2016-06-09,66.95,67.28,66.46,67.28,205271,45.4471910411661,45.6712025877469,45.114567835637,45.6712025877469,302392.582141142,0.0,1.0
2016-06-10,65.63,66.85,65.54,66.27,254522,44.5511448548428,45.3793087543234,44.4900507966845,44.9855914906359,374946.11899259,0.0,1.0
2016-06-13,64.76,65.79,64.62,65.47,192365,43.9605689593116,44.6597565137911,43.8655337577319,44.4425331958946,283380.258602437,0.0,1.0
2016-06-14,64.64,65.12,64.3,64.5,174103,43.8791102151004,44.2049451919452,43.6483104398354,43.7840750135207,256477.806063786,0.0,1.0
2016-06-15,64.82,65.28,64.59,64.84,170715,44.0012983314172,44.3135568508935,43.8451690716791,44.0148747887858,251486.813335664,0.0,1.0
2016-06-16,65.44,65.48,64.15,64.38,285122,44.4221685098418,44.4493214245788,43.5464870095714,43.7026162693095,420024.152487428,0.0,1.0
2016-06-17,65.4,65.64,64.74,65.59,359256,44.3950155951047,44.5579330835271,43.9469925019431,44.5239919401058,529233.790889596,0.0,1.0
2016-06-20,65.95,66.68,65.88,66.31,315009,44.7683681727394,45.2639088666909,44.7208505719495,45.012744405373,464051.838339069,0.0,1.0
2016-06-21,65.86,66.4,65.138,65.97,366347,44.707274114581,45.0738384635314,44.2171640035769,44.7819446301079,539679.814925932,0.0,1.0
2016-06-22,64.76,66.23,64.52,65.85,427057,43.9605689593116,44.9584385758989,43.7976514708892,44.7004858858967,629114.044124353,0.0,1.0
2016-06-23,66.83,66.86,65.0901,65.62,235949,45.3657322969549,45.3860969830077,44.1846483881793,44.5443566261586,347585.520427242,0.0,1.0
2016-06-24,63.4,64.935,63.17,63.8,907811,43.0373698582514,44.0793629612863,42.8812405985132,43.308899005622,1337331.19820205,0.0,1.0
2016-06-27,61.32,62.77,61.1,62.69,395278,41.6254182919239,42.6097114511426,41.47607726087,42.5554056216684,582299.180515447,0.0,1.0
2016-06-28,63.01,63.15,61.68,61.81,305396,42.7726289395649,42.8676641411447,41.8697945245575,41.9580414974529,449890.559385283,0.0,1.0
2016-06-29,64.46,64.53,63.722,63.87,170813,43.7569220987836,43.8044396995735,43.2559508218847,43.3564166064119,251631.180893916,0.0,1.0
2016-06-30,66.37,66.37,64.25,64.55,281391,45.0534737774786,45.0534737774786,43.614369296414,43.818016156942,414527.873305426,0.0,1.0
2016-07-01,66.44,66.82,66.01,66.3,231418,45.1009913782685,45.3589440682706,44.809097544845,45.0059561766887,340910.730565637,0.0,1.0
2016-07-05,65.49,66.43,64.8401,66.27,216030,44.4561096532631,45.0942031495842,44.0149426710726,44.9855914906359,318242.077643462,0.0,1.0
2016-07-06,66.3,66.39,64.78,64.84,224442,45.0059561766887,45.0670502348471,43.9741454166802,44.0148747887858,330634.117439494,0.0,1.0
2016-07-07,66.6,67.11,65.98,66.58,201857,45.2096030372167,45.5558027001143,44.7887328587922,45.1960265798482,297363.287815934,0.0,1.0
2016-07-08,67.73,68.25,66.7,66.92,383323,45.9766728785389,46.3296607701207,45.2774853240594,45.4268263551133,564687.811547121,0.0,1.0
2016-07-11,68.15,68.47,67.7,68.2,235972,46.2617784832781,46.4790018011746,45.9563081924861,46.2957196266994,347619.402609281,0.0,1.0
2016-07-12,68.48,69.0,68.3001,68.5,209564,46.4857900298589,46.8387779214408,46.3636697958289,46.4993664872274,308716.765075565,0.0,1.0
2016-07-13,68.52,69.06,68.445,68.75,114809,46.5129429445959,46.8795072935464,46.4620312294639,46.6690722043341,169129.540768265,0.0,1.0
2016-07-14,68.79,69.47,68.73,69.16,162309,46.6962251190712,47.1578246696013,46.6554957469655,46.947389580389,239103.612369729,0.0,1.0
2016-07-15,68.99,69.34,68.28,69.28,147013,46.8319896927565,47.0695776967058,46.3500254561735,47.0288483246002,216570.488175708,0.0,1.0
2016-07-18,69.16,69.21,68.87,69.04,161295,46.947389580389,46.9813307238103,46.7505309485453,46.8659308361778,237609.850083332,0.0,1.0
2016-07-19,69.29,69.4031,68.775,69.0,137214,47.0356365532845,47.1124114197035,46.6860427760448,46.8387779214408,202135.205488913,0.0,1.0
2016-07-20,69.82,69.93,69.15,69.39,157081,47.3954126735506,47.4700831890776,46.9406013517048,47.1035188401272,231402.04507852,0.0,1.0
2016-07-21,69.45,70.01,69.245,69.47,191834,47.1442482122328,47.5243890185517,47.0050895242053,47.1578246696013,282598.02213885,0.0,1.0
2016-07-22,70.22,70.25,69.2,69.45,195441,47.6669418209213,47.6873065069741,46.9745424951261,47.1442482122328,287911.632165513,0.0,1.0
2016-07-25,69.7,70.26,69.2701,70.04,201205,47.3139539293394,47.6940947356584,47.0221279782028,47.5447537046045,296402.801612057,0.0,1.0
2016-07-26,69.18,69.871,68.86,69.68,238823,46.9609660377576,47.4300326398404,46.743742719861,47.3003774719709,351819.320043718,0.0,1.0
2016-07-27,69.24,69.59,68.9,69.26,132840,47.0016954098631,47.2392834138125,46.7708956345981,47.0152718672317,195691.698348181,0.0,1.0
2016-07-28,68.04,69.3,67.28,69.03,252052,46.1871079677511,47.0424247819687,45.6712025877469,46.8591426074936,371307.467269314,0.0,1.0
2016-07-29,67.59,68.46,67.01,68.02,289956,45.8816376769591,46.4722135724903,45.4879204132717,46.1735315103826,427145.303268933,0.0,1.0
2016-08-01,67.49,68.21,66.74,67.66,332858,45.8137553901165,46.3025078553837,45.3046382387965,45.929155277749,490345.884739375,0.0,1.0
2016-08-02,67.67,67.86,67.465,67.67,276438,45.9359435064333,46.0649198514343,45.7967848184058,45.9359435064333,407231.41906033,0.0,1.0
2016-08-03,67.55,67.77,67.18,67.77,246007,45.8544847622221,46.0038257932759,45.6033203009042,46.0038257932759,362402.345946558,0.0,1.0
2016-08-04,67.36,68.019,67.2,67.58,134344,45.725508417221,46.1728526875142,45.6168967582727,45.8748494482749,197907.298425835,0.0,1.0
2016-08-05,68.26,68.92,67.775,67.78,252612,46.336448998805,46.7844720919666,46.0072199076181,46.0106140219602,372132.424745036,0.0,1.0
2016-08-08,68.39,69.09,67.99,68.11,559618,46.4246959717005,46.8998719795992,46.1531668243298,46.234625568541,824394.73687302,0.0,1.0
2016-08-09,68.4,68.67,67.835,68.54,193168,46.4314842003847,46.6147663748599,46.0479492797237,46.5265194019645,284563.188697089,0.0,1.0
2016-08-10,68.03,68.55,67.75,68.34,153910,46.1803197390669,46.5333076306487,45.9902493359074,46.3907548282791,226730.723372241,0.0,1.0
2016-08-11,67.38,68.59,67.18,68.27,327273,45.7390848745895,46.5604605453858,45.6033203009042,46.3432372274893,482118.407057393,0.0,1.0
2016-08-12,67.12,67.69,66.89,67.35,118097,45.5625909287986,45.9495199638018,45.4064616690605,45.7187201885367,173973.219661435,0.0,1.0
2016-08-15,67.67,67.91,67.34,67.41,160122,45.9359435064333,46.0988609948557,45.7119319598525,45.7594495606423,235881.858799363,0.0,1.0
2016-08-16,66.99,67.86,66.93,67.75,193201,45.4743439559031,46.0649198514343,45.4336145837975,45.9902493359074,284611.802262623,0.0,1.0
2016-08-17,67.26,67.33,66.42,66.89,249106,45.6576261303783,45.7051437311682,45.0874149208999,45.4064616690605,366967.601691673,0.0,1.0
2016-08-18,67.27,67.29,66.45,66.97,158736,45.8680612195906,45.8816982230749,45.3089440767325,45.6635061673254,232801.876427235,0.3,1.0
2016-08-19,67.83,67.96,66.9,67.2,287633,46.2498973171522,46.3385378398005,45.6157766551302,45.8203317073954,421841.939587712,0.0,1.0
2016-08-22,67.89,67.89,67.025,67.69,114217,46.2908083276053,46.2908083276053,45.7010079269074,46.1544382927618,167510.406712337,0.0,1.0
2016-08-23,68.46,68.77,68.0,68.0,175841,46.6794629269091,46.8908364809164,46.3658118467691,46.3658118467691,257888.032663299,0.0,1.0
2016-08-24,68.53,68.94,68.08,68.35,181897,46.7271924391043,47.0067510105333,46.4203598607065,46.6044594077452,266769.749247082,0.0,1.0
2016-08-25,68.8,68.94,68.25,68.34,212276,46.9112919861429,47.0067510105333,46.5362743903234,46.597640906003,311323.525353214,0.0,1.0
2016-08-26,68.74,69.56,68.24,68.95,243854,46.8703809756899,47.429498118548,46.5294558885813,47.0135695122755,357635.752282324,0.0,1.0
2016-08-29,68.81,69.27,68.65,68.73,192853,46.9181104878851,47.231761568025,46.8090144600103,46.8635624739477,282837.795299249,0.0,1.0
2016-08-30,68.68,69.09,68.29,68.68,253103,46.8294699652368,47.1090285366659,46.5635483972921,46.8294699652368,371200.315803363,0.0,1.0
2016-08-31,68.17,68.64,67.76,68.64,208554,46.4817263763861,46.8021959582682,46.202167804957,46.8021959582682,305864.848152943,0.0,1.0
2016-09-01,68.13,68.32,67.17,68.1,211252,46.4544523694174,46.5840039025186,45.7998762021689,46.4339968641909,309821.729154107,0.0,1.0
2016-09-02,69.11,69.12,68.325,68.5,165165,47.1226655401502,47.1294840418924,46.5874131533897,46.7067369338777,242230.634009326,0.0,1.0
2016-09-06,69.38,69.43,68.22,69.07,255552,47.3067650871889,47.3408575958997,46.5158188850969,47.0953915331815,374792.013939704,0.0,1.0
2016-09-07,69.75,69.765,68.57,69.15,219520,47.5590496516492,47.5692774042625,46.7544664460729,47.1499395471189,321947.560183618,0.0,1.0
2016-09-08,69.47,69.72,69.07,69.6,231296,47.3681316028684,47.5385941464227,47.0953915331815,47.4567721255167,339218.216473351,0.0,1.0
2016-09-09,67.53,68.9,67.52,68.9,262433,46.0453422648871,46.9794770035646,46.0385237631449,46.9794770035646,384883.673750306,0.0,1.0
2016-09-12,68.45,68.56,66.961,67.12,277644,46.6726444251669,46.7476479443308,45.6573695157575,45.765783693458,407192.093657162,0.0,1.0
2016-09-13,67.46,68.02,67.03,67.76,229766,45.9976127526919,46.3794488502535,45.7044171777785,46.202167804957,336974.321761794,0.0,1.0
2016-09-14,66.59,67.72,66.46,67.53,273090,45.4044031011229,46.1748937979883,45.3157625784747,46.0453422648871,400513.207045117,0.0,1.0
2016-09-15,67.61,67.64,66.28,66.63,166790,46.0998902788244,46.120345784051,45.1930295471156,45.4316771080916,244613.855516698,0.0,1.0
2016-09-16,66.79,67.6,66.64,67.53,368809,45.5407731359663,46.0930717770823,45.4384956098338,46.0453422648871,540894.486715379,0.0,1.0
2016-09-19,66.93,67.71,66.8,67.24,342547,45.6362321603568,46.1680752962462,45.5475916377085,45.8476057143641,502378.693960539,0.0,1.0
2016-09-20,66.88,67.33,66.79,67.29,430886,45.6021396516459,45.9089722300436,45.5407731359663,45.8816982230749,631936.481492703,0.0,1.0
2016-09-21,68.15,68.29,67.25,67.3,377772,46.4680893729017,46.5635483972921,45.8544242161063,45.8885167248171,554039.603251119,0.0,1.0
2016-09-22,69.92,69.95,68.3,68.82,357921,47.6749641812662,47.6954196864927,46.5703668990343,46.9249289896272,524926.169317058,0.0,1.0
2016-09-23,68.2,69.79,68.15,69.61,208681,46.5021818816126,47.5863236586179,46.4680893729017,47.4635906272588,306051.106079981,0.0,1.0
2016-09-26,66.99,67.92,66.91,67.83,279100,45.6771431708098,46.3112638328318,45.6225951568724,46.2498973171522,409327.460127768,0.0,1.0
2016-09-27,66.85,67.3,66.66,66.84,217087,45.5816841464194,45.8885167248171,45.4521326133181,45.5748656446772,318379.327612887,0.0,1.0
2016-09-28,67.62,67.66,66.46,66.97,163051,46.1067087805666,46.1339827875353,45.3157625784747,45.6635061673254,239130.246152966,0.0,1.0
2016-09-29,65.95,67.485,65.92,67.43,184406,44.9680189896239,46.0146590070473,44.9475634843974,45.9771572474653,270449.443254465,0.0,1.0
2016-09-30,66.82,67.28,66.22,66.29,270906,45.5612286411929,45.8748797213328,45.1521185366625,45.1998480488578,397310.157339208,0.0,1.0
2016-10-03,66.7,66.905,66.06,66.33,249766,45.4794066202868,45.6191859060013,45.0430225087878,45.2271220558264,366306.278775608,0.0,1.0
2016-10-04,66.78,67.5,66.52,66.69,155202,45.5339546342242,46.0248867596606,45.3566735889277,45.4725881185446,227618.919622894,0.0,1.0
2016-10-05,66.18,67.29,66.16,66.98,232116,45.1248445296939,45.8816982230749,45.1112075262095,45.6703246690676,340420.826710917,0.0,1.0
2016-10-06,66.6,66.82,65.84,66.12,239862,45.4112216028651,45.5612286411929,44.89301547046,45.0839335192408,351781.093662367,0.0,1.0
2016-10-07,66.17,66.7,65.59,66.58,243211,45.1180260279517,45.4794066202868,44.7225529269057,45.3975845993807,356692.72986433,0.0,1.0
2016-10-10,67.34,67.38,66.47,66.47,191953,45.9157907317858,45.9430647387545,45.3225810802168,45.3225810802168,281517.857233628,0.0,1.0
2016-10-11,66.61,67.59,66.28,67.59,211547,45.4180401046073,46.0862532753401,45.1930295471156,46.0862532753401,310254.37552006,0.0,1.0
2016-10-12,66.64,67.13,66.41,66.55,285586,45.4384956098338,45.7726021952002,45.2816700697638,45.3771290941542,418839.813787348,0.0,1.0
2016-10-13,65.79,66.22,65.54,66.01,160350,44.8589229617492,45.1521185366625,44.6884604181949,45.0089300000769,235168.96535825,0.0,1.0
2016-10-14,65.44,66.29,65.41,66.14,177000,44.6202754007731,45.1998480488578,44.5998198955466,45.0975705227252,259587.81957225,0.0,1.0
2016-10-17,65.37,65.97,65.34,65.42,178554,44.5725458885779,44.9816559931082,44.5520903833514,44.6066383972888,261866.912632223,0.0,1.0
2016-10-18,65.47,66.06,65.45,66.02,179233,44.6407309059996,45.0430225087878,44.6270939025153,45.0157485018191,262862.732572843,0.0,1.0
2016-10-19,65.15,65.79,65.06,65.42,217612,44.4225388502501,44.8589229617492,44.3611723345706,44.6066383972888,319149.2914845,0.0,1.0
2016-10-20,64.08,65.2,64.01,65.07,197871,43.6929591638377,44.456631358961,43.6452296516426,44.3679908363128,290197.183314015,0.0,1.0
2016-10-21,63.43,63.69,63.03,63.47,497458,43.2497565505966,43.427037595893,42.9770164809097,43.2770305575653,729570.833608883,0.0,1.0
2016-10-24,63.97,64.71,63.67,64.28,246309,43.6179556446739,44.1225247735946,43.4134005924087,43.8293291986812,361236.25000577,0.0,1.0
2016-10-25,63.56,64.14,63.28,63.94,208677,43.3383970732448,43.7338701742908,43.147479024464,43.5975001394473,306045.239688579,0.0,1.0
2016-10-26,63.1,64.09,62.9,63.07,373510,43.0247459931049,43.6997776655799,42.8883759582615,43.0042904878784,547788.963211475,0.0,1.0
2016-10-27,60.84,64.52,60.55,64.52,593614,41.483764599374,43.9929732404933,41.2860280488511,43.9929732404933,870593.016539897,0.0,1.0
2016-10-28,61.03,61.26,60.65,60.74,480453,41.6133161324753,41.7701416725453,41.3542130662728,41.4155795819523,704631.337157888,0.0,1.0
2016-10-31,61.2,61.62,61.1,61.22,447982,41.7292306620922,42.0156077352635,41.6610456446705,41.7428676655766,657009.438348112,0.0,1.0
2016-11-01,61.0,61.48,60.87,61.21,298841,41.5928606272488,41.920148710873,41.5042201046006,41.7360491638344,438279.568298253,0.0,1.0
2016-11-02,60.47,61.25,60.35,60.94,339373,41.2314800349137,41.7633231708031,41.1496580140076,41.5519496167958,497723.712382447,0.0,1.0
2016-11-03,59.67,60.49,59.57,60.49,320166,40.6859998955399,41.245117038398,40.6178148781182,41.245117038398,469554.767464232,0.0,1.0
2016-11-04,59.7,60.43,59.47,59.85,494692,40.7064554007664,41.204206027945,40.5496298606965,40.808732926899,725514.223953874,0.0,1.0
2016-11-07,60.28,61.24,59.95,60.8,420348,41.1019285018124,41.7565046690609,40.8769179443207,41.4564905924054,616481.473342125,0.0,1.0
2016-11-08,62.01,62.4,59.86,60.03,575331,42.2815293032082,42.5474508711529,40.8155514286412,40.9314659582581,843779.208035717,0.0,1.0
2016-11-09,63.58,63.69,60.8932,61.2,470480,43.3520340767292,43.427037595893,41.5200390286424,41.7292306620922,690004.956792949,0.0,1.0
2016-11-10,63.76,65.08,63.54,64.39,680205,43.4747671080882,44.3748093380549,43.3247600697605,43.9043327178451,997587.191029054,0.0,1.0
2016-11-11,66.38,66.58,63.83,63.83,509999,45.2612145645373,45.3975845993807,43.5224966202834,43.5224966202834,747963.437254395,0.0,1.0
2016-11-14,66.79,67.16,65.97,67.0,575327,45.5407731359663,45.7930577004267,44.9816559931082,45.683961672552,843773.341644316,0.0,1.0
2016-11-15,66.74,67.06,66.2,66.72,226437,45.5066806272555,45.724872683005,45.1384815331782,45.4930436237711,332092.017516845,0.0,1.0
2016-11-16,66.75,66.81,66.09,66.56,186028,45.5134991289977,45.5544101394507,45.0634780140143,45.3839475958964,272828.264968285,0.0,1.0
2016-11-17,67.0,67.19,66.05,66.59,568005,45.8885167248171,46.0186483394099,45.2378586518533,45.6077063985906,829321.532186693,0.3,1.0
2016-11-18,67.21,67.32,66.69,67.1,307290,46.0323464041038,46.1076857599207,45.6761967220605,45.957007048287,448661.919570513,0.0,1.0
2016-11-21,67.8,67.81,67.08,67.27,159637,46.4364393125761,46.4432883449231,45.943308983593,46.0734405981858,233079.64090754,0.0,1.0
2016-11-22,68.74,68.76,67.5,67.78,253835,47.080248353193,47.0939464178869,46.2309683421665,46.4227412478821,370614.397976442,0.0,1.0
2016-11-23,69.23,69.3,68.31,68.44,148746,47.4158509381954,47.4637941646243,46.7857399622725,46.8747773827833,217178.124535245,0.0,1.0
2016-11-25,69.85,69.85,69.09,69.41,71218,47.8404909437086,47.8404909437086,47.3199644853375,47.5391335204411,103982.572123963,0.0,1.0
2016-11-28,69.21,69.95,69.03,69.6,200580,47.4021528735014,47.9089812671785,47.2788702912556,47.6692651350339,292858.888435853,0.0,1.0
2016-11-29,68.63,69.375,68.45,69.19,281551,47.0049089973761,47.5151619072267,46.8816264151303,47.3884548088074,411081.428347806,0.0,1.0
2016-11-30,67.7,69.39,67.66,68.95,223226,46.3679489891062,47.5254354557472,46.3405528597183,47.2240780324797,325923.41325148,0.0,1.0
2016-12-01,68.39,68.58,67.4201,67.9,371254,46.8405322210484,46.9706638356412,46.1762445737141,46.504929636046,542053.214514729,0.0,1.0
2016-12-02,67.2,68.68,67.18,68.49,200775,46.0254973717569,47.039154159111,46.0117993070629,46.9090225445183,293143.600187997,0.0,1.0
2016-12-05,67.88,68.015,67.19,67.58,297013,46.491231571352,46.5836935080364,46.0186483394099,46.2857606009424,433656.880202404,0.0,1.0
2016-12-06,69.2,69.2,67.5615,68.04,338516,47.3953038411544,47.3953038411544,46.2730898911005,46.6008160889038,494253.761480463,0.0,1.0
2016-12-07,70.5,70.73,69.04,69.09,328079,48.2856780462628,48.4432057902435,47.2857193236026,47.3199644853375,479015.11246957,0.0,1.0
2016-12-08,72.49,72.6,70.598,70.83,349094,49.6486354833133,49.7239748391302,48.3527985632633,48.5116961137134,509698.278989061,0.0,1.0
2016-12-09,73.04,73.2,72.225,72.86,354137,50.0253322623976,50.1349167799494,49.4671361261181,49.9020496801519,517061.362917578,0.0,1.0
2016-12-12,72.43,73.0,72.1,72.54,262283,49.6075412892314,49.9979361330097,49.3815232217808,49.6828806450483,382948.98711547,0.0,1.0
2016-12-13,72.5,73.0,72.25,72.77,193011,49.6554845156603,49.9979361330097,49.4842587069856,49.840408389029,281807.692271874,0.0,1.0
2016-12-14,71.34,73.0,71.28,72.5,229247,48.8609967634097,49.9979361330097,48.8199025693278,49.6554845156603,334714.436121518,0.0,1.0
2016-12-15,71.51,72.48,70.8,71.6,285485,48.9774303133085,49.6417864509663,48.4911490166724,49.0390716044314,416825.305439773,0.0,1.0
2016-12-16,71.72,72.59,71.59,71.72,530911,49.1212599925953,49.7171258067832,49.0322225720844,49.1212599925953,775162.056627616,0.0,1.0
2016-12-19,72.69,72.81,71.63,71.71,228189,49.7856161302531,49.8678045184169,49.0596187014724,49.1144109602483,333169.692358604,0.0,1.0
2016-12-20,72.8,73.42,72.54,73.0,208959,49.8609554860699,50.2855954915832,49.6828806450483,49.9979361330097,305092.73341643,0.0,1.0
2016-12-21,72.24,72.9863,72.03,72.68,151953,49.4774096746386,49.9885529586943,49.3335799953519,49.7787670979061,221860.537812809,0.0,1.0
2016-12-22,71.16,72.24,70.71,72.24,222252,48.737714181164,49.4774096746386,48.4295077255495,49.4774096746386,324501.314551028,0.0,1.0
2016-12-23,71.61,71.69,71.03,71.23,116656,49.0459206367784,49.1007128955543,48.6486767606531,48.7856574075929,170324.790554257,0.0,1.0
2016-12-27,72.28,72.55,71.51,71.53,177214,49.5048058040266,49.6897296773952,48.9774303133085,48.9911283780025,258743.120227696,0.0,1.0
2016-12-28,71.42,72.52,71.4,72.52,100558,48.9157890221856,49.6691825803543,48.9020909574917,49.6691825803543,146820.740369591,0.0,1.0
2016-12-29,71.68,72.02,71.2772,71.52,119823,49.0938638632073,49.3267309630049,48.8179848402707,48.9842793456555,174948.801421125,0.0,1.0
2016-12-30,71.61,71.87,71.33,71.65,238435,49.0459206367784,49.2239954778001,48.8541477310628,49.0733167661664,348129.469858424,0.0,1.0
2017-01-03,71.9,72.83,71.22,72.0,315433,49.244542574841,49.8815025831109,48.7788083752459,49.3130328983109,460551.190327982,0.0,1.0
2017-01-04,73.42,73.72,72.25,72.25,322074,50.2855954915832,50.4910664619928,49.4842587069856,49.4842587069856,470247.45056381,0.0,1.0
2017-01-05,72.67,73.31,72.19,73.05,344945,49.7719180655591,50.2102561357663,49.4431645129037,50.0321812947446,503640.488939602,0.0,1.0
2017-01-06,70.62,73.35,70.0,72.93,594420,48.3678664344266,50.2376522651543,47.9432264289134,49.9499929065808,867889.024150164,0.0,1.0
2017-01-09,71.23,71.51,70.15,70.7,324510,48.7856574075929,48.9774303133085,48.0459619141182,48.4226586932025,473804.157375205,0.0,1.0
2017-01-10,72.36,72.53,70.815,71.23,323786,49.5595980628025,49.6760316127013,48.5014225651929,48.7856574075929,472747.073741605,0.0,1.0
2017-01-11,72.57,72.921,71.8801,72.51,182371,49.7034277420892,49.9438287774685,49.2309130004705,49.6623335480073,266272.651026698,0.0,1.0
2017-01-12,72.01,72.32,70.97,72.12,169877,49.3198819306579,49.5322019334145,48.6075825665712,49.3952212864748,248030.658045755,0.0,1.0
2017-01-13,73.27,73.5471,72.0,72.36,157746,50.1828600063783,50.3726466927134,49.3130328983109,49.5595980628025,230318.666941879,0.0,1.0
2017-01-17,72.7,73.83,72.68,73.16,255447,49.7924651626001,50.5664058178097,49.7787670979061,50.1075206505615,372968.015127497,0.0,1.0
2017-01-18,72.35,73.2,71.85,73.03,277589,49.5527490304555,50.1349167799494,49.2102974131061,50.0184832300506,405296.669568352,0.0,1.0
2017-01-19,71.83,72.76,71.16,72.24,250844,49.1965993484121,49.833559356682,48.737714181164,49.4774096746386,366247.357716638,0.0,1.0
2017-01-20,73.03,73.12,71.92,71.92,260027,50.0184832300506,50.0801245211735,49.258240639535,49.258240639535,379655.091152207,0.0,1.0
2017-01-23,72.56,73.07,72.185,72.74,172326,49.6965787097422,50.0458793594386,49.4397399967302,49.819861291988,251606.345640627,0.0,1.0
2017-01-24,73.63,73.76,72.62,72.66,255831,50.4294251708699,50.5184625913808,49.7376729038242,49.7650690332121,373528.67827018,0.0,1.0
2017-01-25,74.5,74.75,74.01,74.34,314228,51.0252909850578,51.1965167937325,50.6896884000554,50.915706467506,458791.81770576,0.0,1.0
2017-01-26,72.94,74.61,72.59,74.49,367435,49.9568419389278,51.1006303408747,49.7171258067832,51.0184419527108,536477.244353513,0.0,1.0
2017-01-27,72.79,73.56,72.57,73.26,242013,49.8541064537229,50.381481944441,49.7034277420892,50.1760109740314,353353.565495195,0.0,1.0
2017-01-30,72.4,72.415,70.96,72.06,400640,49.5869941921904,49.5972677407109,48.6007335342242,49.3541270923929,584958.545532657,0.0,1.0
2017-01-31,72.85,73.12,71.53,72.1,447372,49.8952006478049,50.0801245211735,48.9911283780025,49.3815232217808,653190.08194897,0.0,1.0
2017-02-01,71.83,73.35,71.745,72.85,338133,49.1965993484121,50.2376522651543,49.1383825734627,49.8952006478049,493694.558398048,0.0,1.0
2017-02-02,71.77,72.19,71.32,71.81,277589,49.1555051543302,49.4431645129037,48.8472986987158,49.1829012837182,405296.669568352,0.0,1.0
2017-02-03,73.47,73.79,72.1901,72.44,421345,50.3198406533181,50.5390096884217,49.4432330032272,49.6143903215784,615189.093369252,0.0,1.0
2017-02-06,72.26,73.13,72.205,72.93,312800,49.4911077393326,50.0869735535205,49.4534380614242,49.9499929065808,456706.851643907,0.0,1.0
2017-02-07,71.85,72.7,71.79,72.49,204782,49.2102974131061,49.7924651626001,49.1692032190242,49.6486354833133,298994.061679484,0.0,1.0
2017-02-08,72.59,72.68,71.32,71.5,315263,49.7171258067832,49.7787670979061,48.8472986987158,48.9705812809615,460302.980082523,0.0,1.0
2017-02-09,74.08,74.08,72.85,72.85,306226,50.7376316264844,50.7376316264844,49.8952006478049,49.8952006478049,447108.415445994,0.0,1.0
2017-02-10,74.5,74.68,73.89,74.6,217388,51.0252909850578,51.1485735673036,50.6075000118916,51.0937813085277,317399.581410376,0.0,1.0
2017-02-13,74.72,75.58,74.34,75.0,276103,51.1759696966916,51.7649864785325,50.915706467506,51.3677426024072,403127.02001099,0.0,1.0
2017-02-14,75.0,75.09,74.07,74.13,299793,51.3677426024072,51.4293838935301,50.7307825941374,50.7718767882193,437715.847745786,0.0,1.0
2017-02-15,75.68,75.7,74.55,74.88,273805,51.8334768020024,51.8471748666963,51.0595361467928,51.2855542142434,399771.801516496,0.0,1.0
2017-02-16,75.27,75.5,74.53,75.5,241999,51.7581374461855,51.9162930408796,51.2492890110828,51.9162930408796,351930.452461489,0.3,1.0
2017-02-17,75.4,75.4,74.4401,74.83,390982,51.8475297388387,51.8475297388387,51.1874708025481,51.4555789172055,568591.077501551,0.0,1.0
2017-02-21,75.79,75.93,74.87,75.32,209303,52.1157066167982,52.2119752396554,51.4830842380219,51.7925190972059,304381.834187526,0.0,1.0
2017-02-22,75.43,75.94,74.94,75.63,180225,51.8681587294509,52.2188515698595,51.5312185494505,52.0056853335327,262094.743345518,0.0,1.0
2017-02-23,75.61,75.9,74.97,75.71,133332,51.9919326731246,52.1913462490432,51.5518475400628,52.0606959751655,193899.937965013,0.0,1.0
2017-02-24,75.51,75.51,74.68,74.79,158217,51.9231693710837,51.9231693710837,51.3524339641442,51.4280735963892,230089.299530574,0.0,1.0
2017-02-27,75.79,75.85,75.08,75.22,217025,52.1157066167982,52.1569645980227,51.6274871723078,51.723755795165,315611.661393041,0.0,1.0
2017-02-28,73.59,75.39,73.56,75.39,342844,50.6029139718984,51.8406534086346,50.5822849812861,51.8406534086346,498585.713344711,0.0,1.0
2017-03-01,75.16,75.7,74.45,74.45,273253,51.6824978139405,52.0538196449614,51.1942783694501,51.1942783694501,397382.021935873,0.0,1.0
2017-03-02,74.4,75.09,74.26,75.09,210674,51.1598967184297,51.6343635025119,51.0636280955724,51.6343635025119,306375.630237611,0.0,1.0
2017-03-03,74.35,74.67,73.74,74.53,164038,51.1255150674092,51.3455576339401,50.7060589249597,51.2492890110828,238554.570724994,0.0,1.0
2017-03-06,73.42,73.97,73.13,73.59,172333,50.4860163584288,50.8642145196538,50.2866027825102,50.6029139718984,250617.691246848,0.0,1.0
2017-03-07,73.5,73.83,72.85,73.03,196902,50.5410270000616,50.7679458967965,50.0940655367957,50.2178394804693,286347.505363956,0.0,1.0
2017-03-08,73.71,74.02,73.49,73.52,170468,50.6854299343475,50.8985961706742,50.5341506698575,50.5547796604697,247905.488742536,0.0,1.0
2017-03-09,73.04,73.87,73.04,73.52,217652,50.2247158106734,50.7954512176129,50.2247158106734,50.5547796604697,316523.484969558,0.0,1.0
2017-03-10,74.07,74.3699,73.3008,73.56,170439,50.9329778216947,51.1391989645154,50.4040505023961,50.5822849812861,247863.315084293,0.0,1.0
2017-03-13,73.76,74.5,73.277,73.67,379600,50.7198115853679,51.2286600204706,50.3876848365104,50.6579246135311,552038.643772831,0.0,1.0
2017-03-14,74.08,74.28,73.13,73.55,156034,50.9398541518988,51.0773807559806,50.2866027825102,50.575408651082,226914.641049657,0.0,1.0
2017-03-15,74.72,74.89,74.04,74.56,252271,51.3799392849605,51.4968368984301,50.9123488310824,51.2699180016951,366868.65306432,0.0,1.0
2017-03-16,74.34,75.0,73.92,74.91,221827,51.1186387372051,51.5724765306751,50.8298328686333,51.5105895588383,322595.037492613,0.0,1.0
2017-03-17,74.42,74.585,73.7,74.4,443958,51.1736493788379,51.2871088272053,50.6785536041434,51.1598967184297,645632.171264747,0.0,1.0
2017-03-20,73.43,74.45,73.09,74.45,291182,50.4928926886329,51.1942783694501,50.2590974616939,51.1942783694501,423455.52257919,0.0,1.0
2017-03-21,72.0,73.76,71.855,73.76,229798,49.5095774694481,50.7198115853679,49.4098706814888,50.7198115853679,334186.976453395,0.0,1.0
2017-03-22,71.14,72.12,70.96,71.69,270240,48.9182130718963,49.5920934318971,48.7944391282227,49.2964112331213,393000.324270732,0.0,1.0
2017-03-23,71.12,71.71,70.2,70.88,382341,48.9044604114882,49.3101638935294,48.2718380327119,48.73942848659,556024.781608924,0.0,1.0
2017-03-24,71.13,71.71,70.74,71.48,210972,48.9113367416922,49.3101638935294,48.6431598637327,49.1520082988354,306809.00093267,0.0,1.0
2017-03-27,70.81,71.06,69.93,70.33,442131,48.6912941751614,48.8632024302636,48.0861771172014,48.361230325365,642975.230795377,0.0,1.0
2017-03-28,71.08,71.65,70.29,70.48,263321,48.8769550906718,49.2689059123049,48.3337250045487,48.4643752784264,382938.271119351,0.0,1.0
2017-03-29,71.46,71.85,70.46,70.81,208813,49.1382556384272,49.4064325163867,48.4506226180182,48.6912941751614,303669.24478961,0.0,1.0
2017-03-30,71.77,72.18,71.325,71.55,314065,49.351421874754,49.6333514131217,49.045425180672,49.200142610264,456733.447461839,0.0,1.0
2017-03-31,72.17,72.69,71.78,71.79,310123,49.6264750829176,49.9840442535303,49.3582982049581,49.3651745351622,451000.738468813,0.0,1.0
2017-04-03,69.23,72.545,68.08,72.31,853275,47.6048340029151,49.884337465571,46.8140560294448,49.7227437057749,1240887.18062503,0.0,1.0
2017-04-04,68.64,69.31,68.05,68.83,539751,47.1991305208738,47.6598446445479,46.7934270388325,47.3297807947515,784940.490029055,0.0,1.0
2017-04-05,67.97,69.84,67.93,69.16,443028,46.7384163971998,48.0242901453646,46.7109110763834,47.5566996914865,644279.705672786,0.0,1.0
2017-04-06,68.46,68.66,67.21,67.97,389063,47.0753565772002,47.212883181282,46.2158153016889,46.7384163971998,565800.344737062,0.0,1.0
2017-04-07,68.5,68.94,68.12,68.12,180178,47.1028618980166,47.4054204269965,46.8415613502611,46.8415613502611,262026.39293388,0.0,1.0
2017-04-10,68.54,69.23,68.05,68.55,168142,47.1303672188329,47.6048340029151,46.7934270388325,47.137243549037,244522.870498555,0.0,1.0
2017-04-11,69.36,69.37,68.13,68.35,264664,47.6942262955683,47.7011026257724,46.8484376804652,46.9997169449552,384891.34777527,0.0,1.0
2017-04-12,68.66,69.36,68.19,69.35,352086,47.212883181282,47.6942262955683,46.8896956616898,47.6873499653642,512026.021947842,0.0,1.0
2017-04-13,67.94,68.72,67.86,68.44,306448,46.7177874065875,47.2541411625065,46.6627767649548,47.061603916792,445656.317984448,0.0,1.0
2017-04-17,69.14,69.16,67.85,67.98,231042,47.5429470310783,47.5566996914865,46.6559004347507,46.7452927274039,335996.080965654,0.0,1.0
2017-04-18,69.49,69.66,68.64,68.92,172098,47.7836185882215,47.900516201691,47.1991305208738,47.3916677665883,250275.939188663,0.0,1.0
2017-04-19,70.03,70.33,69.76,69.76,205883,48.1549404192423,48.361230325365,47.9692795037319,47.9692795037319,299408.251042892,0.0,1.0
2017-04-20,70.99,71.2,70.1,70.4,191214,48.815068118835,48.9594710531209,48.203074730671,48.4093646367937,278075.651291828,0.0,1.0
2017-04-21,70.28,71.22,70.0,71.03,197490,48.3268486743446,48.973223713529,48.1343114286301,48.8425734396513,287202.612641455,0.0,1.0
2017-04-24,71.05,71.42,70.535,71.35,307211,48.8563261000595,49.1107503176109,48.5021950945489,49.0626160061822,446765.921475488,0.0,1.0
2017-04-25,71.59,72.28,71.06,71.65,217680,49.2276479310804,49.7021147151626,48.8632024302636,49.2689059123049,316564.204363724,0.0,1.0
2017-04-26,71.85,72.55,71.2422,71.59,343633,49.4064325163867,49.887775630673,48.9884891665821,49.2276479310804,499733.127701763,0.0,1.0
2017-04-27,72.31,74.13,71.54,72.5,393538,49.7227437057749,50.9742358029192,49.1932662800599,49.8533939796526,572308.17648333,0.0,1.0
2017-04-28,71.91,72.69,71.83,72.64,412369,49.4476904976113,49.9840442535303,49.3926798559785,49.9496626025098,599693.423324442,0.0,1.0
2017-05-01,72.59,72.73,71.518,72.03,287985,49.9152809514894,50.0115495743466,49.1781383536109,49.5302064600603,418806.240323811,0.0,1.0
2017-05-02,72.87,73.2474,72.26,72.49,267094,50.1078181972039,50.3673308991063,49.6883620547544,49.8465176494485,388425.209483299,0.0,1.0
2017-05-03,72.54,73.09,72.36,72.56,383913,49.8808993004689,50.2590974616939,49.7571253567953,49.8946519608771,558310.884738564,0.0,1.0
2017-05-04,71.59,72.86,71.21,72.86,314734,49.2276479310804,50.1009418669998,48.966347383325,50.1009418669998,457706.350129605,0.0,1.0
2017-05-05,71.7,71.73,71.14,71.73,230713,49.3032875633254,49.3239165539376,48.9182130718963,49.3239165539376,335517.628084196,0.0,1.0
2017-05-08,71.63,71.78,70.79,71.72,148496,49.2551532518967,49.3582982049581,48.6775415147532,49.3170402237335,215952.398434379,0.0,1.0
2017-05-09,70.91,71.89,70.55,71.66,263381,48.7600574772023,49.4339378372031,48.512509589855,49.275782242509,383025.526963993,0.0,1.0
2017-05-10,71.0,71.231,70.51,70.69,183728,48.8219444490391,48.9807876767535,48.4850042690387,48.6087782127123,267189.030408574,0.0,1.0
2017-05-11,70.52,71.01,69.9,70.81,513489,48.4918805992427,48.8288207792432,48.0655481265892,48.6912941751614,746748.606828944,0.0,1.0
2017-05-12,69.49,70.52,69.27,70.48,256758,47.7836185882215,48.4918805992427,47.6323393237315,48.4643752784264,373393.935979516,0.0,1.0
2017-05-15,69.41,70.13,69.24,69.63,252688,47.7286079465888,48.2237037212832,47.6117103331192,47.8798872110787,367475.081184586,0.0,1.0
2017-05-16,68.55,69.53,68.39,69.53,232254,47.137243549037,47.8111239090378,47.0272222657716,47.8111239090378,337758.649027437,0.0,1.0
2017-05-17,67.23,67.96,66.55,67.64,364500,46.2295679620971,46.7315400669957,45.761977508219,46.5114975004648,530079.256204418,0.0,1.0
2017-05-18,67.03,67.68,66.431,66.71,346808,46.298331264138,46.7472931516763,45.8845956170066,46.07730387335,502103.199084552,0.3,1.0
2017-05-19,67.64,67.93,66.83,66.96,457378,46.7196647278278,46.9199708007295,46.1601891448955,46.2499815224031,662184.716012589,0.0,1.0
2017-05-22,68.15,68.795,67.66,67.66,173946,47.0719271318963,47.5174354664535,46.733478939752,46.733478939752,251836.298666586,0.0,1.0
2017-05-23,68.15,68.56,67.63,68.38,162440,47.0719271318963,47.3551184763435,46.7127576218657,47.2307905690252,235178.091795156,0.0,1.0
2017-05-24,67.75,68.59,67.43,68.04,188616,46.7956428934112,47.3758397942299,46.5746155026231,46.9959489663129,273075.295260005,0.0,1.0
2017-05-25,67.92,68.15,67.78,68.1,216788,46.9130636947673,47.0719271318963,46.8163642112976,47.0373916020856,313862.276311797,0.0,1.0
2017-05-26,68.1,68.14,67.64,67.87,123856,47.0373916020856,47.0650200259341,46.7196647278278,46.8785281649567,179316.779964177,0.0,1.0
2017-05-30,67.65,68.29,67.64,68.1,321641,46.7265718337899,47.1686266153661,46.7196647278278,47.0373916020856,465666.810041159,0.0,1.0
2017-05-31,68.16,68.31,67.28,67.81,285651,47.0788342378584,47.1824408272903,46.4710089131912,46.8370855291839,413561.050845716,0.0,1.0
2017-06-01,69.59,69.6,68.01,68.24,261447,48.0665503904426,48.0734574964047,46.9752276484265,47.1340910855554,378518.878143118,0.0,1.0
2017-06-02,69.98,70.47,69.3,69.69,292610,48.3359275229655,48.6743757151098,47.8662443175409,48.1356214500638,423636.18222224,0.0,1.0
2017-06-05,69.48,70.01,69.44,69.94,170358,47.9905722248592,48.3566488408519,47.9629438010107,48.308299099117,246641.648375026,0.0,1.0
2017-06-06,68.53,69.3,68.13,69.01,214503,47.3343971584571,47.8662443175409,47.058112919972,47.6659382446392,310554.089044179,0.0,1.0
2017-06-07,68.91,69.05,68.33,68.42,152016,47.5968671850179,47.6935666684877,47.1962550392146,47.2584189928737,220086.387603623,0.0,1.0
2017-06-08,69.34,69.46,68.655,68.81,214845,47.8938727413894,47.9767580129349,47.4207359829837,47.5277961253967,311049.23129605,0.0,1.0
2017-06-09,70.55,70.77,69.155,69.44,257179,48.7296325628068,48.8815888939736,47.76609128109,47.9629438010107,372339.734485265,0.0,1.0
2017-06-12,71.66,72.04,70.56,70.61,301125,49.4963213246029,49.7587913511637,48.7365396687689,48.7710751985795,435964.066066341,0.0,1.0
2017-06-13,71.26,71.8,71.01,71.75,208896,49.2200370861178,49.5930208080727,49.0473594370646,49.558485278262,302436.362125344,0.0,1.0
2017-06-14,71.1,71.63,70.85,71.35,245440,49.1095233907238,49.4756000067165,48.9368457416706,49.2822010397769,355344.193857443,0.0,1.0
2017-06-15,71.2,71.22,70.06,70.3,227215,49.178594450345,49.1924086622693,48.3911843706625,48.5569549137536,328958.323856417,0.0,1.0
2017-06-16,71.26,71.34,70.04,70.74,361810,49.2200370861178,49.2752939338148,48.3773701587383,48.8608675760872,523822.860086219,0.0,1.0
2017-06-19,71.26,71.6,70.68,71.47,116381,49.2200370861178,49.4548786888301,48.8194249403144,49.3650863113225,168494.59185676,0.0,1.0
2017-06-20,70.29,71.4,70.29,71.06,108725,48.5500478077915,49.3167365695876,48.5500478077915,49.0818949668753,157410.354779785,0.0,1.0
2017-06-21,69.2,70.4165,69.13,70.25,200657,47.7971732579196,48.6374226982124,47.7488235161847,48.522419383943,290508.06676521,0.0,1.0
2017-06-22,68.97,70.18,68.39,69.17,104760,47.6383098207907,48.4740696422081,47.2376976749873,47.7764519400332,151669.889783677,0.0,1.0
2017-06-23,69.07,69.79,68.7,69.0,324922,47.707380880412,48.2046925096851,47.4518179598133,47.6590311386771,470416.990533524,0.0,1.0
2017-06-26,68.93,69.65,68.571,69.16,137659,47.6106813969422,48.1079930262153,47.3627162929018,47.7695448340711,199300.547515571,0.0,1.0
2017-06-27,67.97,68.8,67.97,68.73,269269,46.947599224578,47.5208890194345,46.947599224578,47.4725392776996,389843.447424217,0.0,1.0
2017-06-28,68.52,68.9,68.22,68.52,247921,47.327490052495,47.5899600790558,47.1202768736312,47.327490052495,358936.146860052,0.0,1.0
2017-06-29,68.82,69.68,68.1667,68.65,257683,47.5347032313588,48.1287143441017,47.083461998853,47.4172824300026,373069.417803812,0.0,1.0
2017-06-30,69.22,69.66,68.815,69.03,427474,47.8109874698439,48.1149001321775,47.5312496783777,47.6797524565635,618890.172445472,0.0,1.0
2017-07-03,69.06,69.68,68.67,69.37,179220,47.7004737744498,48.1287143441017,47.4310966419269,47.9145940592758,259471.913392809,0.0,1.0
2017-07-05,69.34,69.46,68.09,68.97,381717,47.8938727413894,47.9767580129349,47.0304844961235,47.6383098207907,552643.903384459,0.0,1.0
2017-07-06,68.91,69.2,68.61,68.99,233875,47.5968671850179,47.7971732579196,47.3896540061541,47.6521240327149,338600.567708644,0.0,1.0
2017-07-07,70.52,70.62,68.835,69.07,338012,48.7089112449204,48.7779823045417,47.545063890302,47.707380880412,489368.487834673,0.0,1.0
2017-07-10,70.52,70.78,69.943,70.14,331571,48.7089112449204,48.8884959999357,48.3103712309057,48.4464412183596,480043.308757767,0.0,1.0
2017-07-11,70.27,70.859,70.02,70.53,254008,48.5362335958672,48.9430621370365,48.363555946814,48.7158183508825,367748.810272741,0.0,1.0
2017-07-12,70.51,71.2,70.22,70.58,309551,48.7020041389583,49.178594450345,48.5016980660566,48.7503538806932,448163.097102206,0.0,1.0
2017-07-13,70.3,70.6,69.95,70.6,154986,48.5569549137536,48.7641680926174,48.3152062050791,48.7641680926174,224386.307159345,0.0,1.0
2017-07-14,70.62,71.05,70.06,70.09,181873,48.7779823045417,49.0749878609131,48.3911843706625,48.4119056885489,263312.885305715,0.0,1.0
2017-07-17,70.38,70.86,69.95,70.29,251703,48.6122117614506,48.9437528476327,48.3152062050791,48.5500478077915,364411.667317879,0.0,1.0
2017-07-18,70.08,70.43,69.8,70.39,178169,48.4049985825868,48.6467472912612,48.2115996156472,48.6191188674127,257950.292028141,0.0,1.0
2017-07-19,70.49,70.95,69.78,70.42,209228,48.688189927034,49.0059168012919,48.197785403723,48.6398401852991,302917.026533594,0.0,1.0
2017-07-20,70.41,70.81,70.04,70.71,212859,48.632933079337,48.9092173178221,48.3773701587383,48.8401462582008,308173.931552728,0.0,1.0
2017-07-21,70.3,71.15,70.08,70.88,197669,48.5569549137536,49.1440589205344,48.4049985825868,48.957567059557,286182.087090967,0.0,1.0
2017-07-24,70.21,70.5,69.71,70.3,158735,48.4947909600944,48.6950970329961,48.1494356619881,48.5569549137536,229814.050733219,0.0,1.0
2017-07-25,70.95,70.99,70.07,70.45,288789,49.0059168012919,49.0335452251404,48.3980914766247,48.6605615031855,418104.198174288,0.0,1.0
2017-07-26,70.49,70.95,70.2,70.94,261572,48.688189927034,49.0059168012919,48.4878838541323,48.9990096953297,378699.851188393,0.0,1.0
2017-07-27,73.52,74.6,70.47,71.35,333907,50.7810430335585,51.5270104774683,48.6743757151098,49.2822010397769,483425.333027858,0.0,1.0
2017-07-28,72.88,73.3,72.0089,73.08,258799,50.3389882519824,50.6290867023917,49.7373102516215,50.4771303712249,374685.145152023,0.0,1.0
2017-07-31,72.2,73.31,72.11,73.24,390543,49.8693050465577,50.6359938083539,49.8071410928986,50.587644066619,565422.048165204,0.0,1.0
2017-08-01,72.63,72.67,71.5,72.57,287290,50.1663106029292,50.1939390267777,49.3858076292088,50.1248679671564,415933.969415356,0.0,1.0
2017-08-02,71.46,72.68,71.45,72.68,333299,49.3581792053603,50.2008461327399,49.3512720993982,50.2008461327399,482545.080135643,0.0,1.0
2017-08-03,70.7,71.52,70.43,71.47,216262,48.8332391522387,49.3996218411331,48.6467472912612,49.3650863113225,313100.741737282,0.0,1.0
2017-08-04,70.19,70.99,70.04,70.91,179866,48.4809767481702,49.0335452251404,48.3773701587383,48.9782883774433,260407.182090788,0.0,1.0
2017-08-07,69.65,70.44,69.59,70.19,303898,48.1079930262153,48.6536543972234,48.0665503904426,48.4809767481702,439978.772102711,0.0,1.0
2017-08-08,69.33,70.16,69.04,69.72,199857,47.8869656354273,48.4602554302838,47.6866595625256,48.1563427679502,289349.839275452,0.0,1.0
2017-08-09,69.55,69.57,68.76,68.77,231864,48.0389219665941,48.0527361785183,47.493260595586,47.5001677015481,335689.073356267,0.0,1.0
2017-08-10,68.31,69.54,68.31,69.46,212794,47.1824408272903,48.0320148606319,47.1824408272903,47.9767580129349,308079.825569185,0.0,1.0
2017-08-11,67.5,68.41,67.28,68.05,477125,46.622965244358,47.2515118869116,46.4710089131912,47.002856072275,690774.113812878,0.0,1.0
2017-08-14,69.97,70.18,67.95,67.95,434841,48.3290204170034,48.4740696422081,46.9337850126537,46.9337850126537,629555.999841772,0.0,1.0
2017-08-15,68.99,70.285,68.8,69.97,167143,47.6521240327149,48.5465942548104,47.5208890194345,48.3290204170034,241987.021650565,0.0,1.0
2017-08-16,69.31,70.07,68.97,69.33,203791,47.873151423503,48.3980914766247,47.6383098207907,47.8869656354273,295045.422956333,0.0,1.0
2017-08-17,68.31,69.2,68.14,68.49,268935,47.3896540061541,48.0070861839535,47.2717175227542,47.514527929754,387657.395591331,0.3,1.0
2017-08-18,68.17,68.45,67.615,68.0,539462,47.2925298433542,47.486778168954,46.9075019122546,47.1745933599543,777609.585738155,0.0,1.0
2017-08-21,67.52,68.13,67.37,68.13,188097,46.8415962303546,47.2647800825542,46.7375346273547,47.2647800825542,271133.147929956,0.0,1.0
2017-08-22,67.84,68.29,67.44,67.68,190420,47.0635943167544,47.3757791257541,46.7860967087547,46.9525952735545,274481.645261871,0.0,1.0
2017-08-23,67.85,68.31,67.25,67.35,158174,47.0705317569544,47.3896540061541,46.6542853449548,46.7236597469548,228000.523882214,0.0,1.0
2017-08-24,67.48,68.17,67.1,68.17,151708,46.8138464695547,47.2925298433542,46.5502237419549,47.2925298433542,218680.083181325,0.0,1.0
2017-08-25,67.92,68.27,67.32,67.66,125959,47.1190938383544,47.3619042453541,46.7028474263548,46.9387203931545,181564.087572419,0.0,1.0
2017-08-28,68.09,68.1,67.36,68.06,167596,47.2370303217543,47.2439677619543,46.7305971871547,47.2162180011543,241581.902212522,0.0,1.0
2017-08-29,67.58,67.98,67.01,67.59,180766,46.8832208715546,47.1607184795543,46.487786780155,46.8901583117546,260565.849634531,0.0,1.0
2017-08-30,67.92,68.13,67.38,67.51,260683,47.1190938383544,47.2647800825542,46.7444720675547,46.8346587901547,375762.518284846,0.0,1.0
2017-08-31,69.35,69.48,68.14,68.19,237340,48.1111477869534,48.2013345095533,47.2717175227542,47.3064047237542,342114.660678776,0.0,1.0
2017-09-01,69.29,69.9,69.17,69.37,412111,48.0695231457535,48.4927069979531,47.9862738633535,48.1250226673534,594038.994383546,0.0,1.0
2017-09-05,68.15,69.46,68.08,69.19,150621,47.2786549629542,48.1874596291533,47.2300928815543,48.0001487437535,217113.222828423,0.0,1.0
2017-09-06,68.3,68.79,67.84,68.32,357121,47.3827165659541,47.7226511357538,47.0635943167544,47.3965914463541,514773.446263862,0.0,1.0
2017-09-07,68.0,68.79,67.62,68.68,291912,47.1745933599543,47.7226511357538,46.9109706323546,47.6463392935539,420777.681082257,0.0,1.0
2017-09-08,68.06,68.1974,67.26,67.9,265037,47.2162180011543,47.3115384295022,46.6612227851548,47.1052189579544,382038.608419654,0.0,1.0
2017-09-11,69.08,69.34,68.47,68.47,301908,47.9238369015536,48.1042103467534,47.500653049354,47.500653049354,435186.453931945,0.0,1.0
2017-09-12,70.3,70.5,69.24,69.24,215898,48.7702046059528,48.9089534099526,48.0348359447535,48.0348359447535,311207.006872951,0.0,1.0
2017-09-13,69.57,70.37,69.25,70.0,213334,48.2637714713533,48.8187666873527,48.0417733849535,48.562081399953,307511.119159206,0.0,1.0
2017-09-14,69.28,69.7,69.05,69.63,154112,48.0625857055535,48.3539581939532,47.9030245809536,48.3053961125532,222145.338276428,0.0,1.0
2017-09-15,69.26,69.49,68.54,69.28,444373,48.0487108251535,48.2082719497533,47.549215130754,48.0625857055535,640543.179025068,0.0,1.0
2017-09-18,68.67,69.48,68.5,69.31,206610,47.6394018533539,48.2013345095533,47.521465369954,48.0833980261534,297818.783360756,0.0,1.0
2017-09-19,68.2,68.72,67.88,68.72,261489,47.3133421639542,47.6740890543538,47.0913440775544,47.6740890543538,376924.330101257,0.0,1.0
2017-09-20,68.98,69.19,68.2,68.28,180025,47.8544624995537,48.0001487437535,47.3133421639542,47.3688416855541,259497.732319443,0.0,1.0
2017-09-21,68.86,69.23,68.11,69.06,153721,47.7712132171537,48.0278985045535,47.2509052021543,47.9099620211536,221581.729814621,0.0,1.0
2017-09-22,70.07,70.73,68.44,68.82,217036,48.6106434813529,49.0685145345525,47.479840728754,47.7434634563538,312847.381373046,0.0,1.0
2017-09-25,70.74,70.9299,69.69,70.03,302818,49.0754519747525,49.2071939641504,48.3470207537532,48.582893720553,436498.176950474,0.0,1.0
2017-09-26,71.64,72.03,70.47,70.82,252364,49.6998215927519,49.9703817605516,48.8881410893527,49.1309514963524,363771.063569304,0.0,1.0
2017-09-27,73.01,73.31,71.19,71.8,328222,50.650250900151,50.8583741061508,49.3876367837522,49.8108206359518,473116.870975432,0.0,1.0
2017-09-28,73.26,73.58,72.58,72.93,218451,50.8236869051508,51.0456849915506,50.3519409715512,50.594751378551,314887.038594165,0.0,1.0
2017-09-29,72.96,73.58,72.74,73.46,320185,50.615563699151,51.0456849915506,50.4629400147511,50.9624357091507,461531.906250248,0.0,1.0
2017-10-02,73.9,73.92,72.79,73.13,213679,51.2676830779504,51.2815579583503,50.4976272157511,50.7335001825509,308008.420743154,0.0,1.0
2017-10-03,74.43,74.48,73.69,73.96,242123,51.63536740855,51.67005460955,51.1219968337505,51.3093077191503,349009.134522319,0.0,1.0
2017-10-04,73.9,74.74,73.66,74.41,195908,51.2676830779504,51.8504280547498,51.1011845131505,51.62149252815,282392.344081308,0.0,1.0
2017-10-05,73.81,74.69,73.4173,74.05,209889,51.2052461161504,51.8157408537498,50.9328128394967,51.3717446809503,302545.31058906,0.0,1.0
2017-10-06,73.68,74.02,73.47,73.56,187765,51.1150593935505,51.3509323603503,50.9693731493507,51.0318101111506,270654.585246273,0.0,1.0
2017-10-09,73.26,73.74,73.0268,73.52,231717,50.8236869051508,51.1566840347505,50.6619057996869,51.0040603503506,334009.365587359,0.0,1.0
2017-10-10,73.3,73.93,73.03,73.71,263573,50.8514366659508,51.2884953985503,50.6641257805509,51.1358717141505,379928.319959075,0.0,1.0
2017-10-11,73.05,73.81,72.81,73.43,206801,50.6780006609509,51.2052461161504,50.5115020961511,50.9416233885507,298094.101049261,0.0,1.0
2017-10-12,73.77,73.87,72.56,73.05,273443,51.1774963553504,51.2468707573504,50.3380660911513,50.6780006609509,394155.469621583,0.0,1.0
2017-10-13,73.35,74.18,73.148,73.91,193950,50.8861238669507,51.4619314035502,50.7459875749109,51.2746205181503,279569.977410671,0.0,1.0
2017-10-16,72.43,73.88,72.26,73.32,209165,50.2478793685514,51.2538081975504,50.1299428851515,50.8653115463507,301501.697989703,0.0,1.0
2017-10-17,72.0,73.27,71.98,72.42,164183,49.9495694399516,50.8306243453508,49.9356945595517,50.2409419283514,236662.220166105,0.0,1.0
2017-10-18,73.42,73.87,72.24,72.3,191329,50.9346859483507,51.2468707573504,50.1160680047515,50.1576926459514,275791.926826534,0.0,1.0
2017-10-19,73.1,73.225,72.59,73.17,218478,50.7126878619509,50.7994058644508,50.3588784117512,50.7612499433509,314925.957848561,0.0,1.0
2017-10-20,73.62,73.82,73.26,73.67,168512,51.0734347523506,51.2121835563504,50.8236869051508,51.1081219533505,242902.27395425,0.0,1.0
2017-10-23,73.2,73.56,72.88,73.56,122251,50.7820622639508,51.0318101111506,50.560064177551,51.0318101111506,176219.17663538,0.0,1.0
2017-10-24,73.3,73.575,72.861,73.49,131449,50.8514366659508,51.0422162714506,50.5468830411711,50.9832480297506,189477.669299589,0.0,1.0
2017-10-25,73.77,73.98,72.94,73.18,408200,51.1774963553504,51.3231825995503,50.601688818751,50.7681873835508,588401.468311605,0.0,1.0
2017-10-26,72.62,74.23,70.59,74.21,400055,50.3796907323512,51.4966186045501,48.9713903717526,51.4827437241501,576660.826568837,0.0,1.0
2017-10-27,70.19,72.54,70.04,72.54,366121,48.6938927637528,50.3241912107513,48.589831160753,50.3241912107513,527746.531062502,0.0,1.0
2017-10-30,69.28,69.98,68.76,69.79,336367,48.0625857055535,48.548206519553,47.7018388151538,48.4163951557531,484857.5127182,0.0,1.0
2017-10-31,69.65,70.235,69.315,69.59,315765,48.3192709929532,48.7251112446528,48.0868667462534,48.2776463517533,455160.68016025,0.0,1.0
2017-11-01,69.81,69.925,68.85,69.89,337651,48.4302700361531,48.510050598453,47.7642757769537,48.4857695577531,486708.339482807,0.0,1.0
2017-11-02,69.63,70.13,68.84,69.72,332635,48.3053961125532,48.6522681225529,47.7573383367538,48.3678330743532,479478.006888365,0.0,1.0
2017-11-03,68.84,69.9841,68.77,69.68,223677,47.7573383367538,48.551050870035,47.7087762553538,48.3400833135532,322420.076500575,0.0,1.0
2017-11-06,68.74,69.15,68.58,68.59,166125,47.6879639347538,47.9723989829536,47.5769648915539,47.5839023317539,239461.523574878,0.0,1.0
2017-11-07,67.52,69.01,66.98,68.57,311985,46.8415962303546,47.8752748201536,46.466974459555,47.5700274513539,449711.984544822,0.0,1.0
2017-11-08,68.47,68.55,67.23,67.23,305376,47.500653049354,47.556152570954,46.6404104645548,46.6404104645548,440185.415941021,0.0,1.0
2017-11-09,68.58,68.915,67.65,68.19,161188,47.5769648915539,47.8093691382537,46.9317829529546,47.3064047237542,232345.065835892,0.0,1.0
2017-11-10,68.31,68.46,68.03,68.42,175510,47.3896540061541,47.493715609154,47.1954056805543,47.465965848354,252989.568112126,0.0,1.0
2017-11-13,68.01,68.48,67.62,68.02,162524,47.1815308001543,47.507590489554,46.9109706323546,47.1884682403543,234270.848201556,0.0,1.0
2017-11-14,67.85,68.32,67.49,67.62,181284,47.0705317569544,47.3965914463541,46.8207839097547,46.9109706323546,261312.522737386,0.0,1.0
2017-11-15,67.39,67.915,67.14,67.55,289685,46.7514095077547,47.1156251182544,46.5779735027549,46.8624085509546,417567.563321527,0.0,1.0
2017-11-16,67.96,68.66,67.37,67.61,241480,47.1468435991543,47.6324644131539,46.7375346273547,46.9040331921546,348082.27968615,0.0,1.0
2017-11-17,67.81,68.29,67.07,67.46,186404,47.2509052021543,47.5853755530912,46.7352634111265,47.0070205712627,267509.271746686,0.3,1.0
2017-11-20,68.57,68.59,67.485,67.91,177843,47.7804832578044,47.7944195224268,47.0244409020407,47.3205865252661,255223.339709695,0.0,1.0
2017-11-21,68.78,69.12,68.03,68.94,356380,47.9268140363393,48.1637305349197,47.4042041130004,48.0383041533183,511442.642137959,0.0,1.0
2017-11-22,68.66,69.28,68.66,68.8,164730,47.8431964486051,48.2752206518986,47.8431964486051,47.9407503009617,236404.810705949,0.0,1.0
2017-11-24,68.55,68.77,68.19,68.77,73310,47.766546993182,47.9198459040281,47.5156942299793,47.9198459040281,105207.531553774,0.0,1.0
2017-11-27,68.81,69.23,68.23,68.55,142296,47.9477184332729,48.2403799903427,47.5435667592241,47.766546993182,204209.670031043,0.0,1.0
2017-11-28,70.75,70.83,68.14,68.89,444484,49.299536101643,49.3552811601325,47.4808535684234,48.0034634917624,637881.113833685,0.0,1.0
2017-11-29,71.15,72.14,69.47,70.58,334298,49.5782613940905,50.2681064928979,48.4076151658112,49.1810778523529,479752.658346247,0.0,1.0
2017-11-30,71.1,71.97,70.75,71.51,355447,49.5434207325345,50.1496482436077,49.299536101643,49.8291141572932,510103.68937654,0.0,1.0
2017-12-01,69.37,71.24,67.52,71.24,978790,48.3379338426993,49.6409745848911,47.0488293651298,49.6409745848911,1404666.20937823,0.0,1.0
2017-12-04,73.72,73.8,70.17,70.23,497711,51.3690713980654,51.4248164565548,48.8953844275942,48.9371932214613,714267.436054564,0.0,1.0
2017-12-05,73.26,73.97,72.885,73.8,401758,51.0485373117508,51.543274705845,50.7872323500813,51.4248164565548,576564.826926489,0.0,1.0
2017-12-06,71.67,73.24,71.65,73.03,222573,49.9406042742722,51.0346010471284,49.9266680096498,50.8882702685935,319415.576599618,0.0,1.0
2017-12-07,71.69,72.59,71.57,71.63,392869,49.9545405388945,50.5816724469013,49.8709229511603,49.9127317450274,563808.180521067,0.0,1.0
2017-12-08,72.55,72.82,71.27,72.12,342619,50.5537999176566,50.7419394900586,49.6618789818247,50.2541702282755,491694.165235606,0.0,1.0
2017-12-11,72.11,72.5,71.72,72.43,199999,50.2472020959644,50.5189592561006,49.9754449358281,50.4701823299223,287019.52125526,0.0,1.0
2017-12-12,74.32,74.5,72.43,72.9,400064,51.7871593367365,51.9125857183379,50.4701823299223,50.7976845485481,574133.75942612,0.0,1.0
2017-12-13,75.75,75.93,74.25,74.42,475849,52.7836022572362,52.9090286388375,51.7383824105582,51.8568406598484,682893.175314848,0.0,1.0
2017-12-14,75.39,76.17,75.02,75.57,287016,52.5327494940335,53.076263814306,52.2749285985196,52.6581758756348,411898.034053169,0.0,1.0
2017-12-15,76.04,76.94,74.61,75.71,559186,52.9856780942606,53.6128100022673,51.9892351737609,52.7557297279914,802490.502515732,0.0,1.0
2017-12-18,76.2,77.19,76.14,76.57,187804,53.0971682112396,53.787013310047,53.0553594173724,53.3549891067534,269518.418441207,0.0,1.0
2017-12-19,75.78,76.5,75.58,76.5,355241,52.8045066541697,53.3062121805751,52.665144007946,53.3062121805751,509808.057791489,0.0,1.0
2017-12-20,75.88,76.48,75.77,76.33,224044,52.8741879772816,53.2922759159528,52.7975385218585,53.187753931285,321526.615733646,0.0,1.0
2017-12-21,76.11,76.27,75.67,76.05,206210,53.0344550204389,53.1459451374179,52.7278571987467,52.9926462265718,295932.957055021,0.0,1.0
2017-12-22,76.01,76.34,75.44,76.19,156695,52.964773697327,53.1947220635962,52.5675901555894,53.0902000789284,224873.743784184,0.0,1.0
2017-12-26,76.23,76.74,75.97,75.97,148313,53.1180726081731,53.4734473560436,52.9369011680823,52.9369011680823,212844.695503135,0.0,1.0
2017-12-27,76.44,76.7,76.2,76.36,191553,53.264403386708,53.4455748267989,53.0971682112396,53.2086583282185,274898.626268176,0.0,1.0
2017-12-28,76.61,76.66,76.19,76.61,152871,53.3828616359982,53.4177022975541,53.0902000789284,53.3828616359982,219385.90309858,0.0,1.0
2017-12-29,76.84,77.36,76.78,76.82,271478,53.5431286791555,53.9054715593372,53.5013198852884,53.5291924145331,389599.375953557,0.0,1.0
2018-01-02,76.96,77.43,76.43,76.93,242061,53.6267462668897,53.9542484855155,53.2574352543968,53.6058418699562,347382.898587341,0.0,1.0
2018-01-03,76.04,76.9,75.64,76.9,211273,52.9856780942606,53.5849374730226,52.7069528018131,53.5849374730226,303198.892565276,0.0,1.0
2018-01-04,76.51,76.77,75.54,76.05,206025,53.3131803128863,53.4943517529772,52.6372714787013,52.9926462265718,295667.462670388,0.0,1.0
2018-01-05,77.24,77.4,76.28,76.69,240046,53.8218539716029,53.9333440885819,53.152913269729,53.4386066944877,344491.162452013,0.0,1.0
2018-01-08,77.6,77.84,76.53,77.16,575828,54.0727067348056,54.2399419102741,53.3271165775087,53.7661089131134,826373.516294452,0.0,1.0
2018-01-09,77.07,78.1,77.05,77.72,172397,53.7033957223128,54.4211133503649,53.6894594576904,54.1563243225399,247407.759068011,0.0,1.0
2018-01-10,76.48,76.82,75.96,76.79,178973,53.2922759159528,53.5291924145331,52.9299330357711,53.5082880175995,256845.008113129,0.0,1.0
2018-01-11,77.57,77.57,76.14,76.55,164637,54.0518023378721,54.0518023378721,53.0553594173724,53.3410528421311,236271.345961241,0.0,1.0
2018-01-12,77.67,78.24,76.97,77.57,187469,54.1214836609839,54.5186672027216,53.6337143992009,54.0518023378721,269037.658339304,0.0,1.0
2018-01-16,76.78,78.87,76.71,77.86,198809,53.5013198852884,54.9576595383263,53.45254295911,54.2538781748965,285311.746564918,0.0,1.0
2018-01-17,77.3,77.67,76.81,77.1,267951,53.86366276547,54.1214836609839,53.5222242822219,53.7243001192463,384537.761388148,0.0,1.0
2018-01-18,76.22,77.31,75.98,77.17,202633,53.1111044758619,53.8706308977812,52.9438693003935,53.7730770454246,290799.587250522,0.0,1.0
2018-01-19,77.36,77.43,76.07,76.07,248866,53.9054715593372,53.9542484855155,53.0065824911941,53.0065824911941,357148.786627491,0.0,1.0
2018-01-22,77.69,77.76,76.8,77.3,245038,54.1354199256063,54.1841968517846,53.5152561499107,53.86366276547,351655.20552276,0.0,1.0
2018-01-23,77.58,78.18,77.26,77.53,233413,54.0587704701833,54.4768584088544,53.8357902362253,54.0239298086273,334972.112434332,0.0,1.0
2018-01-24,77.48,78.28,77.05,77.78,333189,53.9890891470714,54.5465397319663,53.6894594576904,54.198133116407,478161.12714323,0.0,1.0
2018-01-25,73.51,78.31,72.95,78.31,696054,51.2227406195304,54.5674441288999,50.832525210104,54.5674441288999,998910.423791165,0.0,1.0
2018-01-26,77.14,77.28,73.85,74.71,567090,53.7521726484911,53.8497265008477,51.4596571181108,52.0589164968728,813833.570711081,0.0,1.0
2018-01-29,75.84,76.87,75.75,76.87,398874,52.8463154480368,53.564033076089,52.7836022572362,53.564033076089,572425.984735778,0.0,1.0
2018-01-30,75.78,76.16,75.12,75.12,333329,52.8045066541697,53.0692956819948,52.3446099216314,52.3446099216314,478362.041812683,0.0,1.0
2018-01-31,74.27,76.15,74.27,76.14,354526,51.7523186751806,53.0623275496836,51.7523186751806,53.0553594173724,508781.957872501,0.0,1.0
2018-02-01,74.0,74.88,73.78,73.78,479235,51.5641791027786,52.177374746163,51.4108801919325,51.4108801919325,687752.440106023,0.0,1.0
2018-02-02,73.62,74.38,73.22,73.7,354203,51.2993900749535,51.8289681306036,51.020664782506,51.355135133443,508318.41902798,0.0,1.0
2018-02-05,70.49,73.4,70.43,72.83,465589,49.1183646615522,51.1460911641074,49.0765558676851,50.7489076223698,668169.000253578,0.0,1.0
2018-02-06,71.12,71.92,68.29,69.07,557501,49.5573569971569,50.1148075820518,47.5853755530912,48.1288898733637,800072.350958399,0.0,1.0
2018-02-07,72.14,72.45,70.6,70.9,468274,50.2681064928979,50.4841185945447,49.1950141169752,49.4040580863108,672022.256592712,0.0,1.0
2018-02-08,70.5,72.32,70.44,72.14,590509,49.1253327938634,50.3935328744993,49.0835239999962,50.2681064928979,847442.28959606,0.0,1.0
2018-02-09,69.85,71.21,68.2,71.21,480992,48.6724041936363,49.6200701879576,47.5226623622905,49.6200701879576,690273.919207646,0.0,1.0
2018-02-12,70.2,70.62,69.0,70.04,470551,48.9162888245278,49.2089503815976,48.0801129471854,48.8047987075488,675289.990180871,0.0,1.0
2018-02-13,70.04,70.28,69.4,69.72,203853,48.8047987075488,48.9720338830173,48.3588382396329,48.5818184735908,292550.415084318,0.0,1.0
2018-02-14,71.18,71.41,69.41,69.59,251726,49.599165791024,49.7594328341813,48.3658063719441,48.4912327535454,361253.18630344,0.0,1.0
2018-02-15,71.76,71.88,71.03,71.56,247618,50.0033174650728,50.0869350528071,49.4946438063562,49.8639548188491,355357.775859805,0.0,1.0
2018-02-16,72.27,72.69,71.08,71.37,549013,50.5677361822789,50.8616126067504,49.7350863129429,49.9380009869828,784634.086979448,0.3,1.0
2018-02-20,71.8,72.54,71.47,72.0,284502,50.2388744691798,50.7566567408678,50.0079715642379,50.3788156236901,406602.333667558,0.0,1.0
2018-02-21,73.21,74.3,71.99,72.1,267885,51.2254596084771,51.988138900558,50.3718185659646,50.4487862009452,382853.780129959,0.0,1.0
2018-02-22,72.99,73.98,72.71,73.43,237690,51.0715243385158,51.7642330533416,50.8756067222015,51.3793948784384,339699.927204174,0.0,1.0
2018-02-23,73.81,73.95,72.67,73.36,258658,51.6452830720078,51.743241880165,50.8476184912994,51.3304154743598,369666.808745749,0.0,1.0
2018-02-26,74.14,74.55,73.06,73.99,228681,51.8761859769498,52.1630653436958,51.1205037425944,51.7712301110671,326824.515347627,0.0,1.0
2018-02-27,73.13,74.62,72.97,74.13,413309,51.169483146673,52.2120447477744,51.0575302230648,51.8691889192242,590689.710180612,0.0,1.0
2018-02-28,71.0,73.63,70.96,73.49,249169,49.6791098511388,51.5193360329486,49.6511216202368,51.4213772247914,356105.394259484,0.0,1.0
2018-03-01,70.48,71.65,69.86,70.91,238997,49.3152628494122,50.1339186032972,48.8814452704304,49.6161363316092,341567.855198013,0.0,1.0
2018-03-02,71.17,71.45,69.57,70.02,250181,49.7980598324725,49.9939774487869,48.6785305963905,48.9933981940386,357551.716470476,0.0,1.0
2018-03-05,71.04,71.59,69.92,70.7,379111,49.7070980820409,50.0919362569441,48.9234276167835,49.4691981193735,541814.881157396,0.0,1.0
2018-03-06,73.25,73.25,71.15,71.5,279063,51.2534478393791,51.2534478393791,49.7840657170215,50.0289627374145,398829.06636955,0.0,1.0
2018-03-07,73.64,74.01,72.74,72.74,241555,51.5263330906741,51.7852242265181,50.896597895378,50.896597895378,345223.67754556,0.0,1.0
2018-03-08,73.69,74.29,73.17,73.73,152797,51.5613183793017,51.9811418428325,51.197471377575,51.5893066102037,218373.216277572,0.0,1.0
2018-03-09,75.12,75.14,73.33,74.04,173621,52.56189763405,52.575891749501,51.3094243011832,51.8062153996946,248134.297030232,0.0,1.0
2018-03-12,74.84,76.06,74.75,75.2,257256,52.3659800177356,53.2196210602482,52.303006498206,52.6178740958541,367663.109398111,0.0,1.0
2018-03-13,74.44,75.62,74.26,75.1,185990,52.0860977087151,52.9117505203256,51.9601506696559,52.547903518599,265811.727294814,0.0,1.0
2018-03-14,74.3,74.91,74.09,74.65,149176,51.988138900558,52.4149594218142,51.8412006883222,52.2330359209509,213198.183939626,0.0,1.0
2018-03-15,73.51,74.49,73.23,74.44,257969,51.4353713402425,52.1210829973427,51.2394537239281,52.0860977087151,368682.109137673,0.0,1.0
2018-03-16,74.13,74.4,73.25,73.48,469509,51.8691889192242,52.0581094778131,51.2534478393791,51.4143801670659,671009.184743592,0.0,1.0
2018-03-19,73.7,74.68,73.44,74.02,184825,51.5683154370272,52.2540270941274,51.3863919361639,51.7922212842436,264146.741745599,0.0,1.0
2018-03-20,73.79,74.2,73.16,73.67,261695,51.6312889565568,51.9181683233028,51.1904743198495,51.5473242638507,374007.20455087,0.0,1.0
2018-03-21,73.81,74.56,73.67,73.89,213193,51.6452830720078,52.1700624014213,51.5473242638507,51.7012595338119,304689.497162015,0.0,1.0
2018-03-22,72.35,73.69,72.33,73.33,207869,50.623712644083,51.5613183793017,50.609718528632,51.3094243011832,297080.584660711,0.0,1.0
2018-03-23,70.58,72.41,70.53,72.41,233779,49.3852334266673,50.6656949904361,49.3502481380397,50.6656949904361,334110.434944106,0.0,1.0
2018-03-26,72.66,73.06,70.69,71.49,347842,50.8406214335739,51.1205037425944,49.4622010616479,50.0219656796889,497126.097347613,0.0,1.0
2018-03-27,72.87,73.7,72.58,73.17,389377,50.9875596458097,51.5683154370272,50.7846449717698,51.197471377575,556486.762400519,0.0,1.0
2018-03-28,73.68,74.3,72.38,73.01,321858,51.5543213215762,51.988138900558,50.6447038172596,51.0855184539668,459990.48832547,0.0,1.0
2018-03-29,74.01,74.84,73.79,74.06,266943,51.7852242265181,52.3659800177356,51.6312889565568,51.8202095151457,381507.499969135,0.0,1.0
2018-04-02,72.65,74.2,71.79,73.8,368775,50.8336243758484,51.9181683233028,50.2318774114543,51.6382860142823,527042.957864105,0.0,1.0
2018-04-03,74.57,74.7,72.63,72.82,299912,52.1770594591468,52.2680212095785,50.8196302603974,50.9525743571821,428625.876425841,0.0,1.0
2018-04-04,75.66,75.93,73.84,73.84,322137,52.9397387512277,53.1286593098165,51.6662742451844,51.6662742451844,460389.227353994,0.0,1.0
2018-04-05,76.61,76.67,75.34,75.89,317846,53.6044592351514,53.6464415815044,52.7158329040113,53.1006710789145,454256.649678731,0.0,1.0
2018-04-06,74.74,76.95,74.37,76.27,270620,52.2960094404805,53.8423591978188,52.0371183046366,53.3665592724839,386762.565947215,0.0,1.0
2018-04-09,73.82,76.55,73.74,75.17,242312,51.6522801297334,53.5624768887983,51.5963036679293,52.5968829226776,346305.560859513,0.0,1.0
2018-04-10,74.6,75.01,74.1,75.01,387472,52.1980506323233,52.4849299990694,51.8481977460477,52.4849299990694,553764.189463821,0.0,1.0
2018-04-11,73.89,74.22,73.38,74.0,180340,51.7012595338119,51.9321624387539,51.3444095898108,51.7782271687926,257736.904674158,0.0,1.0
2018-04-12,73.78,74.29,73.53,74.16,233546,51.6242918988313,51.9811418428325,51.4493654556935,51.8901800924008,333777.437834263,0.0,1.0
2018-04-13,73.75,74.06,73.2,74.06,137065,51.6033007256548,51.8202095151457,51.2184625507516,51.8202095151457,195889.480088519,0.0,1.0
2018-04-16,75.05,75.21,73.71,74.25,188542,52.5129182299714,52.6248711535796,51.5753124947527,51.9531536119304,269458.974609488,0.0,1.0
2018-04-17,75.52,75.88,74.93,75.4,204304,52.8417799430705,53.0936740211889,52.4289535372653,52.7578152503643,291985.585962899,0.0,1.0
2018-04-18,75.32,75.75,75.09,75.55,154694,52.7018387885602,53.0027122707573,52.5409064608735,52.862771116247,221084.355837109,0.0,1.0
2018-04-19,75.22,75.61,74.62,75.32,183052,52.6318682113051,52.9047534626001,52.2120447477744,52.7018387885602,261612.819532073,0.0,1.0
2018-04-20,75.06,75.56,74.9,75.12,239458,52.5199152876969,52.8697681739725,52.4079623640887,52.56189763405,342226.703556973,0.0,1.0
2018-04-23,74.99,75.5,74.75,75.14,152238,52.4709358836183,52.8277858276195,52.303006498206,52.575891749501,217574.309048378,0.0,1.0
2018-04-24,74.98,75.77,74.18,75.67,260522,52.4639388258928,53.0167063862083,51.9041742078518,52.9467358089532,372330.785624493,0.0,1.0
2018-04-25,74.61,75.1,73.85,74.66,229887,52.2050476900489,52.547903518599,51.6732713029099,52.2400329786764,328548.096954797,0.0,1.0
2018-04-26,72.97,75.29,70.36,75.0,676720,51.0575302230648,52.6808476153837,49.231298156706,52.4779329413438,967149.374132729,0.0,1.0
2018-04-27,70.47,72.97,70.18,72.97,820489,49.3082657916867,51.0575302230648,49.1053511176468,51.0575302230648,1172620.02428299,0.0,1.0
2018-04-30,68.54,71.43,68.48,70.86,442586,47.9578336506628,49.9799833333359,47.9158513043097,49.5811510429817,632531.583077059,0.0,1.0
2018-05-01,68.71,69.07,67.1,68.46,356244,48.0767836319965,48.3286777101149,46.9502573381889,47.9018571888586,509134.001711992,0.0,1.0
2018-05-02,68.44,69.11,67.69,68.41,265822,47.8878630734076,48.356665941017,47.3630837439942,47.8668719002311,379905.397994311,0.0,1.0
2018-05-03,68.74,69.11,67.31,68.34,363400,48.097774805173,48.356665941017,47.0971955504247,47.8178924961525,519361.157583393,0.0,1.0
2018-05-04,68.11,68.95,67.86,68.46,517801,47.6569601684657,48.2447130174088,47.4820337253279,47.9018571888586,740026.765981944,0.0,1.0
2018-05-07,68.11,68.32,67.48,68.26,362263,47.6569601684657,47.8038983807015,47.2161455317584,47.7619160343484,517736.188854245,0.0,1.0
2018-05-08,68.82,69.01,68.0,68.16,220821,48.1537512669771,48.2866953637618,47.5799925334851,47.6919454570933,315591.222285972,0.0,1.0
2018-05-09,69.82,70.13,68.0,68.84,343911,48.8534570395284,49.0703658290192,47.5799925334851,48.1677453824281,491508.02164464,0.0,1.0
2018-05-10,70.52,70.69,69.58,69.95,218633,49.3432510803142,49.4622010616479,48.6855276541161,48.94441878996,312464.193632168,0.0,1.0
2018-05-11,70.86,71.05,69.95,70.31,211400,49.5811510429817,49.7140951397664,48.94441878996,49.1963128680785,302126.991505584,0.0,1.0
2018-05-14,70.18,71.31,69.9,70.9,200887,49.1053511176468,49.8960186406297,48.9094335013325,49.6091392738837,287102.104742584,0.0,1.0
2018-05-15,70.44,70.91,69.79,69.79,241186,49.2872746185101,49.6161363316092,48.8324658663518,48.8324658663518,344696.313023963,0.0,1.0
2018-05-16,71.23,71.81,70.54,70.54,267080,49.8400421788256,50.2458715269053,49.3572451957653,49.3572451957653,381703.296553034,0.0,1.0
2018-05-17,70.4,71.51,70.37,71.25,341566,49.2592863876081,50.03595979514,49.2382952144315,49.8540362942766,488156.612964032,0.0,1.0
2018-05-18,69.98,70.67,69.85,70.58,279933,49.1753216949019,49.6601883992386,49.0839699969834,49.5969449160643,398364.68099874,0.3,1.0
2018-05-21,69.7,70.71,69.5,70.4,324370,48.9785641916928,49.6882966139828,48.838023117972,49.4704579497156,461601.710321974,0.0,1.0
2018-05-22,68.12,69.71,68.02,69.68,301361,47.8682897092987,48.9855912453789,47.7980191724383,48.9645100843208,428858.257620434,0.0,1.0
2018-05-23,67.15,68.1,66.57,67.85,446121,47.1866655017529,47.8542356019266,46.7790963879626,47.6785592597756,634862.091471311,0.0,1.0
2018-05-24,67.43,67.79,66.98,67.2,644361,47.3834230049619,47.6363969376594,47.0672055890902,47.221800770183,916971.790439245,0.0,1.0
2018-05-25,66.93,67.62,66.57,67.23,462512,47.03207032066,47.5169370249967,46.7790963879626,47.2428819312412,658187.656825344,0.0,1.0
2018-05-29,67.32,67.72,66.16,66.47,651639,47.3061254144155,47.5872075618571,46.490987186835,46.7088258511022,927328.904992758,0.0,1.0
2018-05-30,67.02,68.75,66.92,67.67,679143,47.0953138038343,48.3109940915191,47.025043266974,47.5520722934269,966469.064195815,0.0,1.0
2018-05-31,66.54,67.41,65.85,67.13,436096,46.7580152269045,47.3693688975899,46.2731485225678,47.1726113943808,620595.799440674,0.0,1.0
2018-06-01,67.39,67.51,66.84,67.04,348923,47.3553147902178,47.4396394344503,46.9688268374856,47.1093679112064,496542.38545696,0.0,1.0
2018-06-04,67.35,68.06,67.22,67.8,254498,47.3272065754736,47.8261273871824,47.2358548775551,47.6434239913454,362168.856779362,0.0,1.0
2018-06-05,67.32,67.98,67.13,67.45,259599,47.3061254144155,47.7699109576941,47.1726113943808,47.397477112334,369427.944624577,0.0,1.0
2018-06-06,67.59,67.6,66.56,67.2,504273,47.4958558639386,47.5028829176246,46.7720693342765,47.221800770183,717616.546749677,0.0,1.0
2018-06-07,67.66,68.2,67.21,67.52,298297,47.5450452397408,47.924506138787,47.2288278238691,47.4466664881363,424497.966470124,0.0,1.0
2018-06-08,67.51,68.1,66.88,67.7,495898,47.4396394344503,47.8542356019266,46.9969350522298,47.573153454485,705698.322734057,0.0,1.0
2018-06-11,68.62,68.76,67.5,67.5,268375,48.2196423936006,48.3180211452052,47.4326123807642,47.4326123807642,381916.820321422,0.0,1.0
2018-06-12,68.31,69.61,67.99,68.79,270407,48.0018037293334,48.9153207085185,47.7769380113801,48.3391023062633,384808.501658704,0.0,1.0
2018-06-13,67.16,68.36,67.13,68.31,205694,47.1936925554389,48.0369389977636,47.1726113943808,48.0018037293334,292717.274109714,0.0,1.0
2018-06-14,67.38,67.47,66.66,67.33,267293,47.3482877365317,47.4115312197061,46.8423398711369,47.3131524681015,380377.056932181,0.0,1.0
2018-06-15,67.76,68.24,67.0,67.2,461281,47.6153157766012,47.9526143535311,47.0812596964623,47.221800770183,656435.855778989,0.0,1.0
2018-06-18,68.36,68.43,67.5,67.63,240365,48.0369389977636,48.0861283735659,47.4326123807642,47.5239640786827,342056.586927093,0.0,1.0
2018-06-19,68.27,68.65,67.51,67.72,316471,47.9736955145892,48.2407235546587,47.4396394344503,47.5872075618571,450360.868351899,0.0,1.0
2018-06-20,67.45,68.52,67.19,68.52,240007,47.397477112334,48.1493718567402,47.214773716497,48.1493718567402,341547.127321411,0.0,1.0
2018-06-21,67.51,67.94,66.74,67.39,186979,47.4396394344503,47.7418027429499,46.8985563006252,47.3553147902178,266084.490533318,0.0,1.0
2018-06-22,67.52,68.25,67.27,67.64,510260,47.4466664881363,47.9596414072172,47.2709901459853,47.5309911323688,726136.47596538,0.0,1.0
2018-06-25,67.4,68.05,67.07,67.26,309003,47.3623418439038,47.8191003334964,47.1304490722645,47.2639630922993,439733.370208777,0.0,1.0
2018-06-26,67.5,67.75,66.81,67.28,268445,47.4326123807642,47.6082887229152,46.9477456764275,47.2780171996714,382016.43532812,0.0,1.0
2018-06-27,66.58,67.45,66.56,67.45,193324,46.7861234416486,47.397477112334,46.7720693342765,47.397477112334,275113.879354704,0.0,1.0
2018-06-28,66.19,66.62,65.55,66.23,332676,46.5120683478931,46.8142316563928,46.0623369119866,46.5401765626372,473421.74240242,0.0,1.0
2018-06-29,66.21,67.29,66.2,66.4,318805,46.5261224552652,47.2850442533574,46.5190954015791,46.6596364752999,453682.317289505,0.0,1.0
2018-07-02,66.62,66.68,65.17,65.84,272965,46.8142316563928,46.856393978509,45.7953088719171,46.2661214688817,388448.718617744,0.0,1.0
2018-07-03,66.8,67.38,66.62,67.02,146949,46.9407186227415,47.3482877365317,46.8142316563928,47.0953138038343,209118.937417467,0.0,1.0
2018-07-05,66.62,67.35,66.0,67.17,260618,46.8142316563928,47.3272065754736,46.3785543278583,47.2007196091249,370878.054507791,0.0,1.0
2018-07-06,65.96,66.67,65.86,66.56,363798,46.3504461131142,46.849366924823,46.2801755762538,46.7720693342765,517710.574380225,0.0,1.0
2018-07-09,66.8,67.3,66.05,66.05,246329,46.9407186227415,47.2920713070434,46.4136895962885,46.4136895962885,350543.785497739,0.0,1.0
2018-07-10,66.15,67.12,65.76,66.86,207719,46.4839601331489,47.1655843406947,46.2099050393934,46.9828809448577,295598.993946327,0.0,1.0
2018-07-11,66.0,66.29,65.65,65.77,185683,46.3785543278583,46.5823388847535,46.132607448847,46.2169320930794,264240.189837886,0.0,1.0
2018-07-12,66.02,66.4,65.55,66.0,159667,46.3926084352304,46.6596364752999,46.0623369119866,46.3785543278583,227217.561062918,0.0,1.0
2018-07-13,66.32,66.7,65.96,66.03,183826,46.6034200458116,46.8704480858811,46.3504461131142,46.3996354889165,261597.546017348,0.0,1.0
2018-07-16,65.89,66.4,65.56,66.32,271723,46.3012567373119,46.6596364752999,46.0693639656726,46.6034200458116,386681.263784622,0.0,1.0
2018-07-17,65.7,66.57,65.66,66.0,164656,46.1677427172772,46.7790963879626,46.139634502533,46.3785543278583,234317.264897416,0.0,1.0
2018-07-18,65.6,66.14,65.39,65.59,206411,46.0974721804168,46.4769330794629,45.94990405301,46.0904451267307,293737.616392604,0.0,1.0
2018-07-19,65.75,66.23,65.22,65.4,224340,46.2028779857074,46.5401765626372,45.8304441403473,45.956931106696,319251.865750937,0.0,1.0
2018-07-20,64.52,66.15,64.35,65.58,448427,45.3385503823245,46.4839601331489,45.2190904696619,46.0834180730447,638143.69440624,0.0,1.0
2018-07-23,64.4,64.68,64.07,64.5,284576,45.2542257380921,45.4509832413012,45.0223329664528,45.3244962749525,404972.002085846,0.0,1.0
2018-07-24,64.12,64.78,63.71,64.78,388820,45.057468234883,45.5212537781616,44.7693590337554,45.5212537781616,553318.670060085,0.0,1.0
2018-07-25,64.2,64.58,63.89,63.94,323140,45.1136846643713,45.3807127044408,44.8958460001041,44.9309812685343,459851.332347143,0.0,1.0
2018-07-26,60.44,68.21,58.67,68.21,1086357,42.4715124784206,47.931533192473,41.2277239759917,47.931533192473,1545963.71187301,0.0,1.0
2018-07-27,58.45,60.77,57.74,60.44,546070,41.0731287948988,42.7034052500599,40.57420798319,42.4715124784206,777096.667248883,0.0,1.0
2018-07-30,58.98,59.6,57.45,58.25,578098,41.4455626402589,41.8812399687933,40.3704234262949,40.932587721178,822674.802027661,0.0,1.0
2018-07-31,58.93,59.35,58.68,59.26,620808,41.4104273718287,41.7055636266423,41.2347510296777,41.642320143468,883454.18682851,0.0,1.0
2018-08-01,58.68,59.98,58.11,59.13,485069,41.2347510296777,42.1482680088628,40.8342089695735,41.5509684455495,690287.881197921,0.0,1.0
2018-08-02,57.9,58.61,57.06,58.35,520304,40.6866408421666,41.1855616538754,40.0963683325394,41.0028582580384,740429.806354979,0.0,1.0
2018-08-03,58.16,58.32,57.74,57.83,478281,40.8693442380037,40.9817770969803,40.57420798319,40.6374514663644,680628.07169129,0.0,1.0
2018-08-06,58.26,58.52,57.87,58.16,526524,40.939614774864,41.1223181707011,40.6655596811085,40.8693442380037,749281.311235833,0.0,1.0
2018-08-07,58.8,59.06,58.19,58.44,380140,41.3190756739102,41.5017790697472,40.8904253990618,41.0661017412128,540966.409229568,0.0,1.0
2018-08-08,58.81,59.06,58.41,58.82,423666,41.3261027275962,41.5017790697472,41.0450205801546,41.3331297812822,602907.020394209,0.0,1.0
2018-08-09,58.78,59.14,58.43,58.94,332586,41.3050215665381,41.5579954992355,41.0590746875267,41.4174544255147,473293.665965237,0.0,1.0
2018-08-10,58.19,58.94,57.82,58.5,402537,40.8904253990618,41.4174544255147,40.6304244126783,41.108264063329,572838.942158265,0.0,1.0
2018-08-13,58.54,58.82,58.09,58.35,233232,41.1363722780731,41.3331297812822,40.8201548622014,41.0028582580384,331905.817744597,0.0,1.0
2018-08-14,58.71,59.06,58.57,58.64,274754,41.2558321907358,41.5017790697472,41.1574534391313,41.2066428149335,390994.593574633,0.0,1.0
2018-08-15,57.5,58.89,57.28,58.54,203916,40.4055586947251,41.3823191570845,40.2509635136322,41.1363722780731,290187.052939592,0.0,1.0
2018-08-16,57.77,58.08,57.37,57.62,268422,40.5952891442481,40.8131278085153,40.3142069968066,40.4898833389575,381983.704683063,0.0,1.0
2018-08-17,58.54,58.67,57.34,57.43,391297,41.3471838886543,41.4390037367159,40.4996160603936,40.5631836475131,554004.510722811,0.3,1.0
2018-08-20,59.38,59.84,58.61,58.61,405871,41.9404813684369,42.2653823692701,41.3966253453029,41.3966253453029,574638.61151907,0.0,1.0
2018-08-21,60.14,60.47,59.12,59.47,421352,42.4772743263353,42.7103554791071,41.7568416723137,42.0040489555564,596556.85732852,0.0,1.0
2018-08-22,59.7,60.21,59.53,59.99,312572,42.1664994559731,42.5267157829839,42.0464273469695,42.3713283478027,442544.404699372,0.0,1.0
2018-08-23,59.59,60.1,59.18,59.67,289258,42.0888057383825,42.4490220653933,41.7992200637267,42.1453102602665,409536.073015276,0.0,1.0
2018-08-24,59.82,60.1,59.12,59.72,287394,42.2512562387991,42.4490220653933,41.7568416723137,42.1806255864441,406896.992194347,0.0,1.0
2018-08-27,60.23,60.55,59.85,60.06,285170,42.5408419134549,42.7668600009911,42.2724454345057,42.4207698044513,403748.217652637,0.0,1.0
2018-08-28,60.36,60.5,59.75,60.33,290809,42.6326617615165,42.7315446748136,42.2018147821506,42.61147256581,411732.003462305,0.0,1.0
2018-08-29,60.1,60.4,59.44,60.33,309271,42.4490220653933,42.6609140224585,41.9828597598499,42.61147256581,437870.796442994,0.0,1.0
2018-08-30,59.49,60.14,59.35,60.02,191578,42.0181750860274,42.4772743263353,41.9192921727303,42.3925175435093,271239.176776859,0.0,1.0
2018-08-31,59.22,59.45,58.62,59.36,297308,41.8274723246688,41.9899228250854,41.4036884105384,41.9263552379658,420933.390938282,0.0,1.0
2018-09-04,59.22,59.25,58.2,59.15,227365,41.8274723246688,41.8486615203753,41.1070396706471,41.7780308680202,321906.980070104,0.0,1.0
2018-09-05,59.39,59.76,58.56,59.03,261250,41.9475444336724,42.2088778473861,41.3613100191253,41.6932740851941,369881.90153856,0.0,1.0
2018-09-06,59.27,59.83,59.12,59.35,205325,41.8627876508463,42.2583193040346,41.7568416723137,41.9192921727303,290702.397831215,0.0,1.0
2018-09-07,58.59,59.28,58.32,59.27,323224,41.3824992148319,41.8698507160818,41.1917964534732,41.8627876508463,457625.675570908,0.0,1.0
2018-09-10,58.71,59.32,58.54,58.9,166442,41.4672559976579,41.8981029770238,41.3471838886543,41.6014542371326,235651.228539258,0.0,1.0
2018-09-11,57.59,58.71,57.58,58.6,277722,40.6761926912812,41.4672559976579,40.6691296260457,41.3895622800674,393203.220896047,0.0,1.0
2018-09-12,57.19,57.66,57.04,57.44,197215,40.393670081861,40.7256341479298,40.2877241033284,40.5702467127486,279220.130954745,0.0,1.0
2018-09-13,56.8,57.33,56.21,56.75,326152,40.1182105376762,40.4925529951581,39.7014896887813,40.0828952114987,461771.184499922,0.0,1.0
2018-09-14,56.88,57.35,56.7,56.88,245072,40.1747150595603,40.5066791256291,40.0475798853211,40.1747150595603,346976.832053045,0.0,1.0
2018-09-17,56.16,56.87,56.0,56.81,221250,39.6661743626038,40.1676519943248,39.5531653188357,40.1252736029117,313249.265896293,0.0,1.0
2018-09-18,56.2,56.44,55.72,56.05,462610,39.6944266235458,39.863940189198,39.3553994922415,39.5884806450132,654970.589361737,0.0,1.0
2018-09-19,55.65,56.39,55.54,56.1,235982,39.305958035593,39.8286248630205,39.2282643180024,39.6237959711908,334107.06560334,0.0,1.0
2018-09-20,56.17,56.21,55.56,55.75,900079,39.6732374278393,39.7014896887813,39.2423904484734,39.376588687948,1274346.15140642,0.0,1.0
2018-09-21,56.61,57.22,55.98,56.02,726414,39.9840122982016,40.4148592775675,39.5390391883647,39.5672914493067,1028468.48468606,0.0,1.0
2018-09-24,56.6,56.79,55.89,56.33,305671,39.9769492329661,40.1111474724407,39.4754716012451,39.7862464716074,432773.85923519,0.0,1.0
2018-09-25,56.78,57.13,56.38,56.44,467209,40.1040844072052,40.3512916904479,39.8215617977849,39.863940189198,661481.926644706,0.0,1.0
2018-09-26,56.98,57.69,56.68,56.82,455783,40.2453457119153,40.7468233436363,40.0334537548501,40.1323366681472,645304.814273492,0.0,1.0
2018-09-27,56.7,57.17,56.22,56.94,225895,40.0475798853211,40.3795439513899,39.7085527540168,40.2170934509733,319825.730710252,0.0,1.0
2018-09-28,56.94,57.17,56.19,56.5,459448,40.2170934509733,40.3795439513899,39.6873635583103,39.906318580611,650493.779514215,0.0,1.0
2018-10-01,55.43,57.19,55.26,57.19,399513,39.1505706004118,40.393670081861,39.0304984914082,40.393670081861,565636.854083733,0.0,1.0
2018-10-02,54.39,55.82,54.32,55.34,274777,38.4160118159192,39.4260301445966,38.3665703592706,39.0870030132923,389033.643096884,0.0,1.0
2018-10-03,54.5,54.76,54.0,54.59,293166,38.4937055335097,38.6773452296329,38.1405522717344,38.5572731206293,415069.081517527,0.0,1.0
2018-10-04,53.96,54.93,53.76,54.49,216518,38.1123000107924,38.7974173386365,37.9710387060823,38.4866424682742,306549.625099813,0.0,1.0
2018-10-05,54.26,54.56,53.85,54.03,439420,38.3241919678576,38.5360839249228,38.0346062932018,38.1617414674409,622137.818848131,0.0,1.0
2018-10-08,54.91,55.45,54.2,54.26,378956,38.7832912081655,39.1646967308829,38.2818135764446,38.3241919678576,536531.92681128,0.0,1.0
2018-10-09,54.58,55.41,54.39,54.73,282182,38.5502100553938,39.1364444699408,38.4160118159192,38.6561560339264,399517.759770159,0.0,1.0
2018-10-10,53.85,55.34,53.76,54.55,293793,38.0346062932018,39.0870030132923,37.9710387060823,38.5290208596873,415956.798081219,0.0,1.0
2018-10-11,51.95,54.28,51.93,53.66,447761,36.6926238984556,38.3383180983286,36.6784977679846,37.9004080537272,633947.139195436,0.0,1.0
2018-10-12,50.95,52.16,50.35,52.16,774461,35.986317374905,36.8409482684012,35.5625334607746,36.8409482684012,1096494.19080366,0.0,1.0
2018-10-15,51.48,52.11,50.72,50.75,317272,36.3606598323868,36.8056329422237,35.8238668744883,35.8450560701949,449198.739387339,0.0,1.0
2018-10-16,52.59,52.61,50.86,51.7,349716,37.144660073528,37.158786203999,35.9227497877854,36.516047267568,495133.470156782,0.0,1.0
2018-10-17,52.8,53.35,52.19,52.43,531279,37.2929844434737,37.6814530314265,36.8621374641078,37.0316510297599,752193.250784707,0.0,1.0
2018-10-18,51.96,52.64,51.17,52.63,342903,36.6996869636911,37.1799753997056,36.1417048100861,37.1729123344701,485487.516491013,0.0,1.0
2018-10-19,52.21,52.61,51.68,51.86,253470,36.8762635945788,37.158786203999,36.501921137097,36.6290563113361,358866.853906139,0.0,1.0
2018-10-22,52.42,53.35,52.41,52.5,244150,37.0245879645244,37.6814530314265,37.0175248992889,37.0810924864085,345671.449801491,0.0,1.0
2018-10-23,51.84,52.34,50.96,51.79,284550,36.6149301808651,36.9680834426404,35.9933804401405,36.5796148546875,402870.411800181,0.0,1.0
2018-10-24,50.68,52.5,50.61,51.8,435808,35.7956146135463,37.0810924864085,35.7461731568978,36.586677919923,617023.891849635,0.0,1.0
2018-10-25,45.07,50.39,44.94,49.5,1229900,31.8332350164272,35.5907857217166,31.7414151683656,34.9621729157566,1741311.96441063,0.0,1.0
2018-10-26,44.42,44.89,43.72,44.53,926117,31.3741357761193,31.7060998421881,30.8797212096339,31.4518294937099,1311211.16557775,0.0,1.0
2018-10-29,45.11,46.42,44.54,44.69,1015680,31.8614872773693,32.7867488232206,31.4588925589454,31.564838537478,1438015.88422846,0.0,1.0
2018-10-30,48.42,48.58,45.06,45.06,672852,34.1993618703219,34.31237091409,31.8261719511917,31.8261719511917,952634.553929276,0.0,1.0
2018-10-31,47.21,49.12,47.21,49.1,572232,33.3447309768256,34.6937764368073,33.3447309768256,34.6796503063363,810175.158971153,0.0,1.0
2018-11-01,49.05,49.59,47.46,47.46,561169,34.6443349801588,35.0257405028761,33.5213076077133,33.5213076077133,794511.987768392,0.0,1.0
2018-11-02,49.98,50.35,49.05,49.28,352641,35.3012000470609,35.5625334607746,34.6443349801588,34.8067854805754,499274.731638122,0.0,1.0
2018-11-05,47.94,50.39,47.62,49.98,307548,33.8603347390176,35.5907857217166,33.6343166514814,35.3012000470609,435431.345662703,0.0,1.0
2018-11-06,49.07,49.31,47.73,47.73,413074,34.6584611106298,34.8279746762819,33.7120103690719,33.7120103690719,584836.733382352,0.0,1.0
2018-11-07,50.19,50.51,48.61,49.28,552885,35.4495244170065,35.6755425045427,34.3335601097965,34.8067854805754,782783.368926879,0.0,1.0
2018-11-08,49.44,49.96,49.01,49.94,296543,34.9197945243435,35.2870739165899,34.6160827192167,35.2729477861188,419850.291781625,0.0,1.0
2018-11-09,49.28,50.47,48.28,49.78,401581,34.8067854805754,35.6472902436007,34.1004789570248,35.1599387423507,568564.761346438,0.0,1.0
2018-11-12,48.82,50.05,48.74,49.19,667216,34.4818844797421,35.3506415037094,34.4253799578581,34.7432178934559,944655.015567282,0.0,1.0
2018-11-13,49.56,50.35,49.1,49.1,365038,35.0045513071696,35.5625334607746,34.6796503063363,34.6796503063363,516826.601239553,0.0,1.0
2018-11-14,49.8,50.73,49.47,50.05,633973,35.1740648728217,35.8309299397238,34.94098372005,35.3506415037094,897589.047900885,0.0,1.0
2018-11-15,50.85,51.54,49.18,49.45,681061,35.9156867225499,36.4030382237999,34.7361548282204,34.926857589579,964256.986578962,0.0,1.0
2018-11-16,48.63,50.22,48.56,50.22,468339,34.5595781973327,35.6895335609716,34.5098317347826,35.6895335609716,659016.306274184,0.3,1.0
2018-11-19,47.88,49.18,47.55,48.6,555254,34.0265803842955,34.9504432602266,33.7920613465591,34.5382582848112,781317.464750886,0.0,1.0
2018-11-20,47.19,48.49,47.1,47.41,494282,33.5362223963012,34.4600852722324,33.4722626587368,33.6925684214588,695521.615534509,0.0,1.0
2018-11-21,48.85,49.09,47.2,47.35,387153,34.7159242224903,34.8864835226622,33.5433290338084,33.6499285964159,544776.625527596,0.0,1.0
2018-11-23,48.7,49.48,48.52,48.52,104977,34.6093246598828,35.1636423854415,34.4814051847539,34.4814051847539,147716.834992911,0.0,1.0
2018-11-26,48.92,49.66,47.95,49.17,533242,34.7656706850404,35.2915618605705,34.0763268468456,34.9433366227195,750343.60407794,0.0,1.0
2018-11-27,48.9,49.17,48.48,48.69,304466,34.7514574100261,34.9433366227195,34.4529786347252,34.6022180223757,428424.834801448,0.0,1.0
2018-11-28,49.99,50.3,48.23,49.22,743483,35.5260808983068,35.7463866610289,34.2753126970462,34.9788698102553,1046181.12187464,0.0,1.0
2018-11-29,49.66,50.33,49.33,49.88,321425,35.2915618605705,35.7677065735504,35.0570428228341,35.447907885728,452288.441159458,0.0,1.0
2018-11-30,50.35,50.49,49.33,49.7,337427,35.7819198485647,35.881412773665,35.0570428228341,35.3199884105991,474805.419102784,0.0,1.0
2018-12-03,50.42,50.69,49.63,50.6,381666,35.8316663111148,36.0235455238082,35.270241948049,35.9595857862438,537055.674523033,0.0,1.0
2018-12-04,46.88,50.5,46.42,50.5,440236,33.3159166335792,35.8885194111721,32.9890113082497,35.8885194111721,619471.584918022,0.0,1.0
2018-12-06,46.71,46.79,45.39,46.42,471242,33.1951037959574,33.2519568960147,32.2570276450119,32.9890113082497,663101.21984558,0.0,1.0
2018-12-07,45.91,47.05,45.87,46.58,406958,32.6265727953844,33.436729471201,32.5981462453558,33.1027175083643,572644.938748918,0.0,1.0
2018-12-10,42.95,45.94,42.69,45.89,1027050,30.5230080932642,32.6478927079059,30.338235518078,32.6123595203701,1445198.23751364,0.0,1.0
2018-12-11,42.35,44.52,42.07,43.56,479480,30.0966098428345,31.6387501818888,29.8976239926339,30.9565129812012,674693.199866646,0.0,1.0
2018-12-12,42.75,43.61,41.98,42.84,558667,30.380875343121,30.992046168737,29.8336642550694,30.4448350806854,786120.017289354,0.0,1.0
2018-12-13,42.37,43.31,42.17,42.78,436121,30.1108231178488,30.7788470435221,29.9686903677055,30.4021952556425,613681.223448406,0.0,1.0
2018-12-14,41.39,42.64,41.14,41.85,599588,29.4143726421468,30.3027023305422,29.2367067044678,29.7412779674763,843701.398017943,0.0,1.0
2018-12-17,40.41,41.595,40.19,41.26,629667,28.7179221664449,29.5600587110437,28.5615761412873,29.3219863545537,886026.618587702,0.0,1.0
2018-12-18,40.34,41.88,40.32,40.92,379628,28.6681757038947,29.7625978799978,28.6539624288804,29.0803606793102,534187.932925202,0.0,1.0
2018-12-19,38.85,40.76,38.63,40.5,369848,27.6092867153275,28.9666544791956,27.4529406901699,28.7818819040093,520426.150380161,0.0,1.0
2018-12-20,37.8,38.92,37.22,38.85,514618,26.8630897770754,27.6590331778776,26.4509048016599,27.6092867153275,724137.117562722,0.0,1.0
2018-12-21,37.11,38.07,36.85,37.76,1288650,26.3727317890811,27.0549689897688,26.1879592138949,26.8346632270467,1813304.81356502,0.0,1.0
2018-12-24,36.96,37.72,36.7,37.01,309409,26.2661322264737,26.8062366770181,26.0813596512875,26.3016654140095,435380.304241135,0.0,1.0
2018-12-26,38.9,39.07,36.86,37.02,711499,27.6448199028633,27.7656327404851,26.1950658514021,26.3087720515167,1001175.30869258,0.0,1.0
2018-12-27,38.44,38.9,37.59,38.21,412630,27.3179145775338,27.6448199028633,26.713850389425,27.1544619148691,580626.209770949,0.0,1.0
2018-12-28,38.34,39.21,37.57,38.5,439774,27.2468482024622,27.8651256655853,26.6996371144106,27.3605544025768,618821.488441967,0.0,1.0
2018-12-31,38.44,38.515,37.17,38.34,302298,27.3179145775338,27.3712143588375,26.4153716141241,27.2468482024622,425374.165623775,0.0,1.0
2019-01-02,39.11,39.39,37.64,38.08,388101,27.7940592905137,27.9930451407143,26.7493835769608,27.0620756272759,546110.589725214,0.0,1.0
2019-01-03,38.03,39.12,37.75,38.4,343993,27.0265424397401,27.8011659280209,26.8275565895396,27.2894880275051,484044.669020038,0.0,1.0
2019-01-04,40.54,40.55,38.33,38.4,726060,28.810308454038,28.8174150915452,27.239741564955,27.2894880275051,1021664.60477012,0.0,1.0
2019-01-07,40.77,41.37,40.33,40.58,577117,28.9737611167027,29.4001593671325,28.6610690663876,28.8387350040666,812081.662274631,0.0,1.0
2019-01-08,41.95,42.23,41.02,41.21,389214,29.8123443425479,30.0113301927485,29.1514270543818,29.2864531670179,547676.731235709,0.0,1.0
2019-01-09,43.0,43.09,41.82,41.95,371669,30.5585412808,30.6225010183645,29.7199580549548,29.8123443425479,522988.54363318,0.0,1.0
2019-01-10,42.76,43.03,42.17,42.64,204059,30.3879819806281,30.5798611933215,29.9686903677055,30.3027023305422,287138.6078076,0.0,1.0
2019-01-11,42.85,43.21,42.24,42.59,287582,30.4519417181926,30.7077806684505,30.0184368302557,30.2671691430064,404666.763585655,0.0,1.0
2019-01-14,42.92,43.49,42.44,42.51,293718,30.5016881807427,30.906766518651,30.1605695803989,30.2103160429491,413300.9453542,0.0,1.0
2019-01-15,43.01,43.17,42.51,42.83,240061,30.5656479183072,30.6793541184218,30.2103160429491,30.4377284431783,337798.29034201,0.0,1.0
2019-01-16,43.47,43.85,43.02,43.12,349830,30.8925532436367,31.1626054689089,30.5727545558144,30.643820930886,492258.117354945,0.0,1.0
2019-01-17,43.88,44.19,43.33,43.33,264425,31.1839253814304,31.4042311441524,30.7930603185364,30.7930603185364,372081.733074868,0.0,1.0
2019-01-18,44.03,44.72,43.93,44.19,369583,31.2905249440378,31.780882932032,31.2194585689662,31.4042311441524,520053.259544329,0.0,1.0
2019-01-22,43.28,43.97,42.99,43.62,404395,30.7575271310006,31.2478851189948,30.5514346432929,30.9991528062441,569038.45115557,0.0,1.0
2019-01-23,43.29,43.8,43.14,43.24,602186,30.7646337685078,31.1270722813731,30.6580342059003,30.7291005809719,847357.135344323,0.0,1.0
2019-01-24,44.31,44.96,42.64,43.88,1406785,31.4895107942384,31.9514422322039,30.3027023305422,31.1839253814304,1979536.7339084,0.0,1.0
2019-01-25,47.24,48.43,44.89,44.89,1101728,33.5717555838371,34.4174454471894,31.9016957696538,31.9016957696538,1550280.28218629,0.0,1.0
2019-01-28,47.36,47.68,46.28,46.59,597787,33.657035233923,33.8844476341522,32.8895183831494,33.1098241458715,841167.147469516,0.0,1.0
2019-01-29,47.4,47.91,46.76,47.34,648999,33.6854617839517,34.047900296817,33.2306369834932,33.6428219589087,913229.356845444,0.0,1.0
2019-01-30,47.62,48.03,46.79,47.56,664049,33.8418078091092,34.1331799469029,33.2519568960147,33.7991679840663,934406.742050237,0.0,1.0
2019-01-31,46.97,47.51,46.5,47.42,569125,33.3798763711437,33.7636347965305,33.045864408307,33.699675058966,800835.837520032,0.0,1.0
2019-02-01,47.16,47.35,46.44,46.96,395567,33.5149024837798,33.6499285964159,33.003224583264,33.3727697336365,556616.261349065,0.0,1.0
2019-02-04,47.97,48.11,46.94,46.94,328859,34.0905401218599,34.1900330469602,33.3585564586222,33.3585564586222,462749.084455965,0.0,1.0
2019-02-05,48.72,48.92,48.0,48.0,350251,34.6235379348972,34.7656706850404,34.1118600343814,34.1118600343814,492850.521286587,0.0,1.0
2019-02-06,48.79,49.03,48.33,48.7,411988,34.6732843974473,34.8438436976192,34.3463790721178,34.6093246598828,579722.828953575,0.0,1.0
2019-02-07,48.47,48.95,47.8,48.49,436221,34.4458719972181,34.7869905975619,33.9697272842382,34.4600852722324,613821.936971362,0.0,1.0
2019-02-08,48.27,48.8,47.93,48.28,324789,34.3037392470748,34.6803910349545,34.0621135718313,34.310845884582,457022.044071679,0.0,1.0
2019-02-11,48.99,49.17,47.69,48.5,410512,34.8154171475906,34.9433366227195,33.8915542716594,34.4671919097396,577645.897354752,0.0,1.0
2019-02-12,49.52,49.95,48.94,49.17,347268,35.1920689354702,35.4976543482782,34.7798839600547,34.9433366227195,488653.036896827,0.0,1.0
2019-02-13,49.56,50.0,49.36,49.79,203952,35.2204954854988,35.533187535814,35.0783627353556,35.3839481481636,286988.044338038,0.0,1.0
2019-02-14,49.46,49.87,49.04,49.36,400568,35.1494291104272,35.4408012482209,34.8509503351264,35.0783627353556,563653.344632066,0.0,1.0
2019-02-15,49.8,50.2,49.32,49.49,249725,35.6042539108856,35.8902318539449,35.2610803792144,35.3826210050146,349292.672474671,0.3,1.0
2019-02-19,49.36,49.9,48.95,49.44,322184,35.2896781735204,35.6757483966504,34.9965507818846,35.3468737621322,450641.747476542,0.0,1.0
2019-02-20,49.28,49.77,48.7,49.26,230532,35.2324825849085,35.5828055651562,34.8178145674725,35.2181836877555,322447.245453723,0.0,1.0
2019-02-21,49.0,49.69,48.84,49.26,174614,35.032298024767,35.5256099765443,34.9179068475433,35.2181836877555,244234.220488506,0.0,1.0
2019-02-22,48.89,49.37,48.69,49.14,189928,34.9536540904257,35.2968276220968,34.810665118896,35.1323903048377,265654.054250753,0.0,1.0
2019-02-25,48.82,49.57,48.69,49.1,230336,34.9036079503903,35.4398165936265,34.810665118896,35.1037925105318,322173.098436784,0.0,1.0
2019-02-26,48.02,48.76,47.94,48.68,194694,34.3316520642716,34.8607112589314,34.2744564756598,34.8035156703195,272320.30263203,0.0,1.0
2019-02-27,47.1,48.01,47.08,47.73,333714,33.6739027952352,34.3245026156952,33.6596038980822,34.1243180555536,466768.865360746,0.0,1.0
2019-02-28,46.53,47.18,46.46,47.13,649202,33.2663842263757,33.7310983838471,33.2163380863403,33.6953511409646,908044.855564726,0.0,1.0
2019-03-01,46.21,47.45,46.2,46.97,297363,33.0376018719282,33.9241334954121,33.0304524233517,33.5809599637409,415924.384683494,0.0,1.0
2019-03-04,44.77,46.26,44.61,46.26,441717,32.0080812769146,33.0733491148106,31.8936900996909,33.0733491148106,617833.662658903,0.0,1.0
2019-03-05,44.21,44.72,44.06,44.72,380533,31.6077121566316,31.9723340340322,31.5004704279843,31.9723340340322,532255.034677361,0.0,1.0
2019-03-06,42.8,44.2,42.78,44.2,323971,30.5996399073475,31.6005627080551,30.5853410101945,31.6005627080551,453141.240942203,0.0,1.0
2019-03-07,42.51,43.17,42.17,42.86,315536,30.3923058986295,30.8641695046774,30.1492246470291,30.6425365988064,441343.128248945,0.0,1.0
2019-03-08,42.15,42.65,41.86,42.34,190240,30.1349257498761,30.4923981787002,29.9275917411581,30.2707652728293,266090.451543023,0.0,1.0
2019-03-11,42.59,42.91,42.0,42.16,239863,30.4495014872413,30.6782838416888,30.0276840212288,30.1420751984526,335498.601652987,0.0,1.0
2019-03-12,42.7,42.83,42.21,42.48,227087,30.5281454215827,30.6210882530769,30.177822441335,30.3708575529,317628.692018242,0.0,1.0
2019-03-13,42.8,43.08,42.34,42.78,335506,30.5996399073475,30.799824467489,30.2707652728293,30.5853410101945,469275.352372758,0.0,1.0
2019-03-14,42.58,42.82,42.32,42.76,417403,30.4423520386649,30.6139388045004,30.2564663756763,30.5710421130415,583825.445465792,0.0,1.0
2019-03-15,43.29,43.73,42.62,42.62,889587,30.9499628875951,31.2645386249604,30.4709498329708,30.4709498329708,1244273.58345671,0.0,1.0
2019-03-18,43.53,43.97,42.94,43.26,616250,31.1215496534307,31.436125390796,30.6997321874182,30.9285145418657,861954.587696532,0.0,1.0
2019-03-19,42.59,43.7925,42.48,43.58,442062,30.4495014872413,31.3092226785634,30.3708575529,31.1572968963132,618316.217357086,0.0,1.0
2019-03-20,41.67,42.57,41.38,42.57,342466,29.7917522182049,30.4352025900884,29.5844182094869,30.4352025900884,479010.368892625,0.0,1.0
2019-03-21,42.44,42.44,41.41,41.41,252769,30.3422597585941,30.3422597585941,29.6058665552163,29.6058665552163,353550.343492843,0.0,1.0
2019-03-22,40.35,42.14,40.32,42.07,274784,28.8480250061091,30.1277763012996,28.8265766603797,30.0777301612642,384342.928074002,0.0,1.0
2019-03-25,40.86,41.02,40.09,40.28,331612,29.2126468835098,29.3270380607335,28.6621393431206,28.7979788660738,463828.778475005,0.0,1.0
2019-03-26,41.49,41.66,40.72,40.72,430556,29.6630621438282,29.7846027696284,29.112554603439,29.112554603439,602222.668495363,0.0,1.0
2019-03-27,42.29,42.45,41.49,41.54,338346,30.2350180299468,30.3494092071706,29.6630621438282,29.6988093867106,473247.686699831,0.0,1.0
2019-03-28,43.03,43.1,42.2,42.41,293931,30.7640772246066,30.814123364642,30.1706729927585,30.3208114128646,411124.014468526,0.0,1.0
2019-03-29,43.72,43.91,43.29,43.4,426074,31.2573891763839,31.3932286993371,30.9499628875951,31.0286068219365,595953.653546794,0.0,1.0
2019-04-01,44.69,44.86,43.94,44.02,448447,31.9508856883028,32.072426314103,31.4146770450665,31.4718726336784,627246.976046646,0.0,1.0
2019-04-02,44.23,44.9,44.23,44.69,288571,31.6220110537846,32.1010241084089,31.6220110537846,31.9508856883028,403626.932780812,0.0,1.0
2019-04-03,44.76,45.09,44.4,44.62,674196,32.0009318283382,32.2368636313621,31.7435516795848,31.9008395482674,943004.1950615,0.0,1.0
2019-04-04,45.31,45.46,44.71,44.87,264899,32.3941515000447,32.501393228692,31.9651845854557,32.0795757626795,370516.686939105,0.0,1.0
2019-04-05,46.1,46.13,45.44,45.51,288410,32.9589579375869,32.9804062833163,32.487094331539,32.5371404715744,403401.740588327,0.0,1.0
2019-04-08,46.14,46.3,45.34,45.86,234287,32.9875557318928,33.1019469091165,32.4155998457742,32.7873711717513,327699.398762933,0.0,1.0
2019-04-09,45.57,45.98,45.35,45.98,342546,32.5800371630333,32.8731645546691,32.4227492943507,32.8731645546691,479122.265634232,0.0,1.0
2019-04-10,46.11,46.17,45.33,45.67,182568,32.9661073861634,33.0090040776223,32.4084503971977,32.6515316487981,255359.554022848,0.0,1.0
2019-04-11,46.03,46.23,45.73,46.16,150637,32.9089117975515,33.0519007690812,32.694428340257,33.0018546290458,210697.36831942,0.0,1.0
2019-04-12,46.24,46.78,45.92,46.36,177273,33.0590502176577,33.4451204407877,32.8302678632102,33.1448436005754,247953.388437691,0.0,1.0
2019-04-15,45.93,46.45,45.68,46.22,279781,32.8374173117867,33.2091886377638,32.6586810973746,33.0447513205047,391332.27829667,0.0,1.0
2019-04-16,46.02,46.3,45.77,46.27,240836,32.901762348975,33.1019469091165,32.723026134563,33.0804985633871,336859.54577279,0.0,1.0
2019-04-17,46.94,47.04,46.01,46.19,228841,33.5595116180115,33.6310061037763,32.8946129003985,33.0233029747752,320082.02807799,0.0,1.0
2019-04-18,46.4,46.81,46.02,46.8,270121,33.1734413948814,33.4665687865172,32.901762348975,33.4594193379407,377820.746747545,0.0,1.0
2019-04-22,45.65,46.3,45.5,46.24,290613,32.6372327516452,33.1019469091165,32.5299910229979,33.0590502176577,406483.097110347,0.0,1.0
2019-04-23,46.14,46.35,45.47,45.76,311010,32.9875557318928,33.137694151999,32.5085426772685,32.7158766859865,435012.570092492,0.0,1.0
2019-04-24,46.41,46.93,46.04,46.17,348071,33.1805908434579,33.552362169435,32.916061246128,33.0090040776223,486850.134351511,0.0,1.0
2019-04-25,43.21,50.0,41.97,48.4,1459326,30.8927672989833,35.7472428824153,30.0062356754994,34.603331110178,2041172.80429181,0.0,1.0
2019-04-26,44.32,45.31,43.17,43.36,735856,31.6863560909729,32.3941515000447,30.8641695046774,31.0000090276305,1029248.60865561,0.0,1.0
2019-04-29,44.84,45.0,44.3,44.49,358151,32.05812741695,32.1725185941738,31.6720571938199,31.8078967167731,500949.123794078,0.0,1.0
2019-04-30,44.72,45.23,44.2,44.99,324823,31.9723340340322,32.3369559114329,31.6005627080551,32.1653691455973,454332.941240325,0.0,1.0
2019-05-01,43.95,44.92,43.71,44.92,233593,31.421826493643,32.1153230055619,31.2502397278074,32.1153230055619,326728.694529486,0.0,1.0
2019-05-02,43.65,43.99,42.75,43.93,248749,31.2073430363485,31.450424287949,30.5638926644651,31.4075275964901,347927.532227058,0.0,1.0
2019-05-03,44.19,44.5,43.73,43.8,425943,31.5934132594786,31.8150461653496,31.2645386249604,31.3145847649958,595770.422632411,0.0,1.0
2019-05-06,44.1,44.1,43.0,43.45,253800,31.5290682222903,31.5290682222903,30.7426288788771,31.0643540648189,354992.412750311,0.0,1.0
2019-05-07,43.32,43.89,43.13,43.54,216572,30.9714112333246,31.3789298021841,30.8355717103714,31.1286991020072,302921.264043185,0.0,1.0
2019-05-08,42.52,43.43,42.51,43.28,175028,30.399455347206,31.0500551676659,30.3923058986295,30.9428134390187,244813.286126326,0.0,1.0
2019-05-09,42.15,42.27,41.54,42.16,203791,30.1349257498761,30.2207191327939,29.6988093867106,30.1420751984526,285044.360862091,0.0,1.0
2019-05-10,41.78,42.09,41.14,42.09,196895,29.8703961525462,30.0920290584172,29.4128314436513,30.0920290584172,275398.861735511,0.0,1.0
2019-05-13,40.22,40.9,39.99,40.9,248783,28.7550821746149,29.2412446778157,28.5906448573557,29.2412446778157,347975.08834224,0.0,1.0
2019-05-14,40.65,41.06,40.09,40.23,202135,29.0625084634036,29.3556358550394,28.6621393431206,28.7622316231913,282728.098310813,0.0,1.0
2019-05-15,40.36,40.51,39.61,40.14,285427,28.8551744546856,28.9624161833329,28.3189658114494,28.697886586003,399229.390835631,0.0,1.0
2019-05-16,40.34,40.91,40.21,40.49,175299,28.8408755575327,29.2483941263922,28.7479327260384,28.9481172861799,245192.336338521,0.0,1.0
2019-05-17,39.11,39.82,39.1,39.58,164320,28.1759768399197,28.6874814054105,28.1687725502649,28.5145784536953,228086.331718404,0.3,1.0
2019-05-20,39.19,39.37,38.57,38.61,269303,28.2336111571581,28.3632883709445,27.7869451985606,27.8157623571798,373809.234364419,0.0,1.0
2019-05-21,40.27,40.29,39.38,39.38,250734,29.0116744398764,29.026083019186,28.3704926605993,28.3704926605993,348034.312908242,0.0,1.0
2019-05-22,40.25,40.64,39.82,40.12,252566,28.9972658605668,29.278233157104,28.6874814054105,28.9036100950544,350577.242312503,0.0,1.0
2019-05-23,38.83,39.81,38.34,39.8,264261,27.9742567295853,28.6802771157557,27.6212465365002,28.6730728261009,366810.626255095,0.0,1.0
2019-05-24,39.45,39.57,38.85,39.14,220051,28.4209226881829,28.5073741640405,27.9886653088949,28.1975897088841,305444.409572581,0.0,1.0
2019-05-28,37.55,39.67,37.53,39.4,323209,27.052107653771,28.5794170605885,27.0376990744614,28.3849012399089,448634.09924765,0.0,1.0
2019-05-29,37.24,37.35,36.61,37.25,279679,26.8287746744723,26.9080218606751,26.3749044262199,26.8359789641271,388211.764658419,0.0,1.0
2019-05-30,36.85,37.81,36.71,37.29,256394,26.5478073779351,27.2394191847958,26.4469473227679,26.8647961227463,355890.743272934,0.0,1.0
2019-05-31,37.2,37.26,36.11,36.38,417774,26.7999575158531,26.8431832537819,26.01468994348,26.2092057641595,579896.172999784,0.0,1.0
2019-06-03,37.53,37.93,37.15,37.2,439311,27.0376990744614,27.3258706606534,26.7639360675791,26.7999575158531,609790.862180769,0.0,1.0
2019-06-04,39.12,39.27,37.83,38.08,362501,28.1831811295745,28.2912454743965,27.2538277641054,27.4339350054754,503173.827496673,0.0,1.0
2019-06-05,38.58,39.18,38.3,39.18,417534,27.7941494882154,28.2264068675033,27.592429377881,28.2264068675033,579563.03814333,0.0,1.0
2019-06-06,38.49,38.75,37.69,38.48,206774,27.7293108813222,27.9166224123469,27.1529677089382,27.7221065916674,287015.1117012,0.0,1.0
2019-06-07,39.38,39.92,38.46,38.68,268199,28.3704926605993,28.7595243019585,27.7076980123578,27.8661923847634,372276.814024734,0.0,1.0
2019-06-10,40.03,40.63,39.42,39.42,281916,28.8387714881612,29.2710288674492,28.3993098192185,28.3993098192185,391316.859132946,0.0,1.0
2019-06-11,40.99,41.34,40.32,40.4,351994,29.530383295022,29.7825334329399,29.0476958881504,29.1053302053888,488589.461093524,0.0,1.0
2019-06-12,41.49,41.55,40.47,41.0,289799,29.8905977777619,29.9338235156907,29.1557602329724,29.5375875846768,402258.951105537,0.0,1.0
2019-06-13,42.15,42.36,41.21,41.71,422467,30.3660808949787,30.5173709777295,29.6888776674276,30.0490921501675,586410.347505349,0.0,1.0
2019-06-14,41.95,42.52,41.31,42.01,296333,30.2219951018827,30.6326396122063,29.7609205639755,30.2652208398115,411328.547572479,0.0,1.0
2019-06-17,41.82,42.23,41.19,41.98,314009,30.1283393363703,30.4237152122171,29.674469088118,30.2436079708471,435863.92975027,0.0,1.0
2019-06-18,41.32,43.1,41.13,42.11,264851,29.7681248536303,31.0504884121846,29.6312433501892,30.3372637363595,367629.58277721,0.0,1.0
2019-06-19,41.93,41.99,41.27,41.36,273218,30.2075865225731,30.2508122605019,29.7321034053564,29.7969420122495,379243.496710315,0.0,1.0
2019-06-20,42.34,42.6253,42.14,42.3,221278,30.5029623984199,30.7085007822713,30.3588766053239,30.4741452398007,307147.561526199,0.0,1.0
2019-06-21,40.89,42.04,40.84,42.04,516552,29.458340398474,30.2868337087759,29.4223189502,30.2868337087759,717006.151544578,0.0,1.0
2019-06-24,40.11,41.21,40.05,40.99,197569,28.8964058053996,29.6888776674276,28.8531800674708,29.530383295022,274238.001894313,0.0,1.0
2019-06-25,40.1,40.44,39.77,40.18,240124,28.8892015157448,29.134147364008,28.6514599571365,28.9468358329832,333306.9761292,0.0,1.0
2019-06-26,40.92,41.16,40.17,40.23,193611,29.4799532674384,29.6528562191536,28.9396315433284,28.9828572812572,268744.052886635,0.0,1.0
2019-06-27,41.45,41.48,40.57,40.99,204219,29.8617806191427,29.8833934881071,29.2278031295204,29.530383295022,283468.613541875,0.0,1.0
2019-06-28,40.66,41.77,40.61,41.56,1845577,29.2926417364136,30.0923178880963,29.2566202881396,29.9410278053455,2561775.12070264,0.0,1.0
2019-07-01,41.26,41.36,40.53,41.11,350610,29.7248991157016,29.7969420122495,29.1989859709012,29.6168347708796,486668.383421309,0.0,1.0
2019-07-02,40.7,41.16,40.38,41.16,290252,29.3214588950328,29.6528562191536,29.0909216260792,29.6528562191536,402887.743147092,0.0,1.0
2019-07-03,41.05,41.3,40.58,40.75,255980,29.5736090329508,29.7537162743207,29.2350074191752,29.3574803433068,355316.085645551,0.0,1.0
2019-07-05,41.02,41.28,40.23,40.92,204846,29.5519961639864,29.7393076950111,28.9828572812572,29.4799532674384,284338.928354358,0.0,1.0
2019-07-08,40.8,41.17,40.57,40.81,200034,29.3935017915808,29.6600605088084,29.2278031295204,29.4007060812356,277659.574482468,0.0,1.0
2019-07-09,40.81,40.93,40.26,40.52,245224,29.4007060812356,29.4871575570932,29.0044701502216,29.1917816812464,340386.091828833,0.0,1.0
2019-07-10,41.25,41.69,41.12,41.12,233221,29.7176948260468,30.0346835708579,29.6240390605344,29.6240390605344,323725.184820459,0.0,1.0
2019-07-11,39.95,41.56,39.87,41.31,257412,28.7811371709229,29.9410278053455,28.7235028536845,29.7609205639755,357303.790289056,0.0,1.0
2019-07-12,41.11,41.3,39.76,40.02,230176,29.6168347708796,29.7537162743207,28.6442556674817,28.8315671985065,319498.536329207,0.0,1.0
2019-07-15,41.3,41.34,40.52,41.24,187458,29.7537162743207,29.7825334329399,29.1917816812464,29.710490536392,260203.308004313,0.0,1.0
2019-07-16,41.74,42.23,41.29,41.29,320808,30.0707050191319,30.4237152122171,29.7465119846659,29.7465119846659,445301.362621214,0.0,1.0
2019-07-17,41.25,41.73,40.63,41.54,299769,29.7176948260468,30.0635007294771,29.2710288674492,29.9266192260359,416097.92826737,0.0,1.0
2019-07-18,41.91,42.06,40.98,41.18,155224,30.1931779432635,30.3012422880855,29.5231790053672,29.6672647984632,215460.520658822,0.0,1.0
2019-07-19,41.54,42.48,41.5,41.81,250518,29.9266192260359,30.6038224535871,29.8978020674167,30.1211350467155,347734.491537434,0.0,1.0
2019-07-22,41.9,42.05,41.41,41.71,228726,30.1859736536087,30.2940379984307,29.8329634605235,30.0490921501675,317485.846571468,0.0,1.0
2019-07-23,42.19,42.41,41.76,42.1,242858,30.3948980535979,30.5533924260035,30.0851135984415,30.3300594467047,337101.937368964,0.0,1.0
2019-07-24,42.71,42.86,41.86,41.86,274141,30.7695211156474,30.8775854604694,30.1571564949895,30.1571564949895,380524.677845759,0.0,1.0
2019-07-25,43.07,43.32,42.01,42.66,409364,31.0288755432202,31.2089827845902,30.2652208398115,30.7334996673734,568222.572404898,0.0,1.0
2019-07-26,44.0,44.4,42.85,43.1,388478,31.6988744811165,31.9870460673085,30.8703811708146,31.0504884121846,539231.511522044,0.0,1.0
2019-07-29,43.82,44.03,42.91,44.03,395339,31.5691972673301,31.7204873500809,30.9136069087434,31.7204873500809,548755.004230905,0.0,1.0
2019-07-30,43.72,43.82,42.9,43.29,378534,31.4971543707822,31.5691972673301,30.9064026190886,31.1873699156258,525428.623969658,0.0,1.0
2019-07-31,44.62,45.03,43.84,43.84,439732,32.1455404397141,32.4409163155609,31.5836058466397,31.5836058466397,610375.236241463,0.0,1.0
2019-08-01,44.2,45.83,43.83,44.74,359771,31.8429602742125,33.0172594879448,31.5764015569849,32.2319919155717,499384.418504516,0.0,1.0
2019-08-02,43.49,43.97,43.2,43.79,290339,31.3314557087218,31.6772616121521,31.1225313087326,31.5475843983657,403008.504532556,0.0,1.0
2019-08-05,41.91,42.75,41.46,42.65,403300,30.1931779432635,30.7983382742666,29.8689849087975,30.7262953777186,559805.365031842,0.0,1.0
2019-08-06,42.7,42.78,41.96,42.21,278186,30.7623168259926,30.819951143231,30.2291993915375,30.4093066329075,386139.3882389,0.0,1.0
2019-08-07,42.56,42.64,41.5,42.09,351006,30.6614567708254,30.7190910880638,29.8978020674167,30.3228551570499,487218.055934459,0.0,1.0
2019-08-08,44.23,44.25,42.89,42.9,300051,31.8645731431769,31.8789817224865,30.8991983294338,30.9064026190886,416489.361723703,0.0,1.0
2019-08-09,44.0,44.27,43.43,44.11,352222,31.6988744811165,31.8933903017961,31.288229970793,31.7781216673193,488905.939207156,0.0,1.0
2019-08-12,44.07,44.35,43.65,43.77,316591,31.7493045087001,31.9510246190345,31.4467243431986,31.5331758190562,439447.905580948,0.0,1.0
2019-08-13,44.22,45.16,43.84,43.91,284117,31.8573688535221,32.5345720810732,31.5836058466397,31.6340358742233,394371.983379003,0.0,1.0
2019-08-14,43.83,44.12,42.55,43.43,449824,31.5764015569849,31.7853259569741,30.6542524811706,31.288229970793,624383.556955328,0.0,1.0
2019-08-15,44.33,44.55,43.84,44.13,419680,31.9366160397249,32.0951104121305,31.5836058466397,31.7925302466289,582541.818984785,0.0,1.0
2019-08-16,45.22,45.81,44.32,44.32,426088,32.793926508646,33.2217994993603,32.141238895692,32.141238895692,587538.651552449,0.3,1.0
2019-08-19,45.52,46.0,45.38,45.88,301224,33.0114890462974,33.3595891065395,32.9099598620601,33.272564091479,415361.950524856,0.0,1.0
2019-08-20,44.97,45.41,44.67,45.41,344602,32.6126243939366,32.9317161158252,32.3950618562852,32.9317161158252,475176.476226218,0.0,1.0
2019-08-21,45.22,45.77,45.0,45.59,189065,32.793926508646,33.1927911610068,32.6343806477017,33.062253638416,260704.350171241,0.0,1.0
2019-08-22,45.27,45.76,45.08,45.46,161839,32.8301869315879,33.1855390764184,32.6923973244087,32.9679765387671,223162.041241708,0.0,1.0
2019-08-23,44.05,45.57,43.96,45.06,294504,31.9454326118058,33.0477494692392,31.8801638505104,32.677893155232,406095.649341926,0.0,1.0
2019-08-26,44.75,44.92,44.4,44.67,215468,32.4530785329922,32.5763639709947,32.199255572399,32.3950618562852,297111.812988639,0.0,1.0
2019-08-27,44.0,45.27,43.96,45.18,215119,31.9091721888639,32.8301869315879,31.8801638505104,32.7649181702925,296630.572049228,0.0,1.0
2019-08-28,44.42,44.76,43.3,43.88,235653,32.2137597415758,32.4603306175806,31.4015262676774,31.8221471738033,324945.189384092,0.0,1.0
2019-08-29,45.94,45.94,45.04,45.04,237056,33.3160765990092,33.3160765990092,32.6633889860552,32.6633889860552,326879.805538803,0.0,1.0
2019-08-30,46.08,46.31,45.58,46.0,260764,33.4176057832465,33.5844037287792,33.0550015538276,33.3595891065395,359571.095485963,0.0,1.0
2019-09-03,45.36,46.12,45.11,45.84,357686,32.8954556928833,33.4466141216,32.7141535781739,33.2435557531255,493218.185255603,0.0,1.0
2019-09-04,45.7,46.09,45.37,45.87,288819,33.1420265688882,33.4248578678349,32.9027077774717,33.2653120068906,398256.52401083,0.0,1.0
2019-09-05,46.74,47.55,46.29,46.49,256670,33.8962433660795,34.4836622177381,33.5698995596025,33.71494125137,353925.822116481,0.0,1.0
2019-09-06,46.51,47.01,46.11,46.89,225893,33.7294454205468,34.0920496499657,33.4393620370117,34.0050246349052,311486.990046979,0.0,1.0
2019-09-09,47.59,47.63,46.48,46.85,548097,34.5126705560916,34.5416788944451,33.7076891667817,33.9760162965517,755778.553491164,0.0,1.0
2019-09-10,48.92,48.97,47.11,47.61,478414,35.4771978063459,35.5134582292878,34.1645704958495,34.5271747252684,659691.698531322,0.0,1.0
2019-09-11,49.57,49.69,48.49,49.3,319313,35.9485833045905,36.035608319651,35.1653581690457,35.7527770207043,440305.123456111,0.0,1.0
2019-09-12,48.89,49.57,48.18,49.52,343692,35.4554415525808,35.9485833045905,34.9405435468059,35.9123228816486,473921.664607697,0.0,1.0
2019-09-13,48.95,49.33,48.45,48.91,320318,35.4989540601111,35.7745332744694,35.1363498306922,35.4699457217575,441690.93189195,0.0,1.0
2019-09-16,48.89,49.15,48.27,48.53,258363,35.4554415525808,35.6439957518786,35.0058123081014,35.1943665073992,356260.323292478,0.0,1.0
2019-09-17,48.32,48.64,48.12,48.64,223013,35.0420727310432,35.2741394378713,34.8970310392757,35.2741394378713,307515.718111438,0.0,1.0
2019-09-18,47.85,48.41,47.62,48.37,287434,34.7012247553895,35.1073414923386,34.5344268098568,35.0783331539851,396346.728305718,0.0,1.0
2019-09-19,47.8,48.61,47.8,48.03,331652,34.6649643324476,35.2523831841062,34.6649643324476,34.8317622779803,457319.541654946,0.0,1.0
2019-09-20,46.97,47.95,46.96,47.86,652671,34.0630413116122,34.7737456012733,34.0557892270238,34.7084768399778,899977.092167319,0.0,1.0
2019-09-23,46.93,47.26,46.36,46.6,253311,34.0340329732587,34.2733517646752,33.6206641517211,33.7947141818422,349294.050438882,0.0,1.0
2019-09-24,46.19,47.17,45.65,46.88,317921,33.4973787137187,34.2080830033798,33.1057661459463,33.9977725503168,438385.675353932,0.0,1.0
2019-09-25,47.7,47.91,46.27,46.27,261847,34.5924434865638,34.7447372629197,33.5553953904257,33.5553953904257,361064.45920339,0.0,1.0
2019-09-26,47.95,48.16,47.47,47.7,170206,34.7737456012733,34.9260393776292,34.4256455410311,34.5924434865638,234699.413562776,0.0,1.0
2019-09-27,48.88,48.94,48.07,48.07,393640,35.4481894679924,35.4917019755227,34.8607706163338,34.8607706163338,542795.654412014,0.0,1.0
2019-09-30,49.16,49.46,48.83,49.1,259996,35.651247836467,35.8688103741184,35.4119290450505,35.6077353289367,358512.089636485,0.0,1.0
2019-10-01,48.33,49.63,48.32,49.44,294770,35.0493248156316,35.9920958121208,35.0420727310432,35.8543062049416,406462.440430417,0.0,1.0
2019-10-02,46.2,48.01,45.94,47.94,381511,33.5046307983071,34.8172581088035,33.3160765990092,34.7664935166849,526070.808125144,0.0,1.0
2019-10-03,45.64,46.18,45.14,46.1,226421,33.0985140613579,33.4901266291303,32.735909831939,33.4321099524233,312215.056568495,0.0,1.0
2019-10-04,45.45,46.14,45.06,45.64,236428,32.9607244541787,33.4611182907768,32.677893155232,33.0985140613579,326013.847630636,0.0,1.0
2019-10-07,45.25,45.53,44.84,45.48,378779,32.8156827624112,33.0187411308857,32.5183472942876,32.9824807079438,522303.615441845,0.0,1.0
2019-10-08,44.82,45.47,44.43,44.62,206532,32.5038431251109,32.9752286233555,32.2210118261641,32.3588014333433,284789.838677528,0.0,1.0
2019-10-09,45.18,45.53,44.84,45.34,254420,32.7649181702925,33.0187411308857,32.5183472942876,32.8809515237066,350823.265916839,0.0,1.0
2019-10-10,45.1,46.21,44.96,45.34,401141,32.7069014935855,33.5118828828954,32.6053723093482,32.8809515237066,553138.887324686,0.0,1.0
2019-10-11,45.54,46.7,45.51,45.95,516397,33.0259932154741,33.867235027726,33.004236961709,33.3233286835976,712066.983922876,0.0,1.0
2019-10-14,45.55,45.87,45.17,45.31,363247,33.0332453000625,33.2653120068906,32.7576660857041,32.8591952699414,500886.325267251,0.0,1.0
2019-10-15,47.1,47.11,45.32,45.79,262225,34.1573184112611,34.1645704958495,32.8664473545298,33.2072953301836,361585.68864493,0.0,1.0
2019-10-16,47.32,48.26,47.07,47.1,236548,34.3168642722054,34.998560223513,34.135562157496,34.1573184112611,326179.317294617,0.0,1.0
2019-10-17,48.02,48.15,47.09,47.63,210260,34.8245101933919,34.9187872930408,34.1500663266727,34.5416788944451,289930.429571868,0.0,1.0
2019-10-18,48.38,48.63,47.72,47.72,212035,35.0855852385735,35.266887353283,34.6069476557406,34.6069476557406,292378.001684919,0.0,1.0
2019-10-21,48.42,49.29,48.38,48.8,256458,35.114593576927,35.7455249361159,35.0855852385735,35.3901727912854,353633.492376782,0.0,1.0
2019-10-22,48.85,49.04,47.79,48.42,129816,35.4264332142273,35.5642228214065,34.6577122478592,35.114593576927,179005.082494538,0.0,1.0
2019-10-23,49.26,49.32,48.67,48.97,227046,35.7237686823508,35.7672811898811,35.2958956916365,35.5134582292878,313076.877735063,0.0,1.0
2019-10-24,49.5,49.86,49.15,49.51,223070,35.8978187124719,36.1588937576535,35.6439957518786,35.9050707970602,307594.316201829,0.0,1.0
2019-10-25,51.49,53.93,49.75,50.0,741200,37.3409835455591,39.1104921851234,36.0791208271813,36.2604229418908,1022050.95785536,0.0,1.0
2019-10-28,53.75,53.89,51.7,51.7,480877,38.9799546625326,39.0814838467699,37.4932773219151,37.4932773219151,663087.963384529,0.0,1.0
2019-10-29,53.43,54.15,53.09,53.64,317086,38.7478879557045,39.2700380460677,38.5013170796996,38.9001817320604,437234.282275398,0.0,1.0
2019-10-30,52.73,53.26,52.37,53.26,235407,38.240242034518,38.6246025177021,37.9791669893364,38.6246025177021,324605.976572932,0.0,1.0
2019-10-31,51.83,52.45,51.22,52.43,436756,37.587554421564,38.0371836660434,37.1451772616729,38.0226794968667,602248.904680351,0.0,1.0
2019-11-01,50.0,52.41,49.55,52.2,484891,36.2604229418908,38.0081753276899,35.9340791354138,37.855881551334,668622.923644689,0.0,1.0
2019-11-04,50.58,50.75,49.75,50.24,332462,36.6810438480167,36.8043292860191,36.0791208271813,36.4344729720118,458436.461886818,0.0,1.0
2019-11-05,51.61,51.96,50.81,50.81,298171,37.4280085606197,37.6818315212129,36.8478417935494,36.8478417935494,411152.126490408,0.0,1.0
2019-11-06,51.5,51.86,51.22,51.54,406528,37.3482356301475,37.6093106753291,37.1451772616729,37.377243968501,560567.096323562,0.0,1.0
2019-11-07,52.46,52.69,51.9,51.99,197942,38.0444357506318,38.2112336961645,37.6383190136826,37.703587774978,272944.968564228,0.0,1.0
2019-11-08,51.27,52.4,50.8,52.21,196131,37.1814376846148,38.0009232431015,36.840589708961,37.8631336359223,270447.755551983,0.0,1.0
2019-11-11,50.75,51.18,50.68,50.69,135554,36.8043292860191,37.1161689233194,36.7535646939005,36.7608167784889,186917.290260558,0.0,1.0
2019-11-12,49.84,50.66,49.11,50.62,496277,36.1443895884767,36.7390605247237,35.6149874135251,36.7100521863702,684323.236928745,0.0,1.0
2019-11-13,50.44,50.61,49.17,49.33,226311,36.5795146637794,36.7028001017818,35.6584999210554,35.7745332744694,312063.37604318,0.0,1.0
2019-11-14,51.12,51.36,50.28,50.34,151278,37.0726564157891,37.2467064459102,36.4634813103654,36.5069938178956,208599.331897522,0.0,1.0
2019-11-15,51.0,51.49,50.77,51.43,205672,37.2031939383799,37.5606363899448,37.0354148284617,37.5168679264878,281945.469987698,0.3,1.0
2019-11-18,51.03,51.3,50.51,50.64,174722,37.2250781701084,37.4220362556645,36.8457514868151,36.9405831576384,239517.661165305,0.0,1.0
2019-11-19,50.24,51.11,50.23,51.05,185275,36.648793401259,37.2834361213843,36.6414986573495,37.2396676579274,253984.2416662,0.0,1.0
2019-11-20,50.34,50.76,49.73,49.73,211034,36.7217408403538,37.0281200845523,36.2767614618752,36.2767614618752,289295.967916799,0.0,1.0
2019-11-21,50.0,50.67,49.63,50.67,223820,36.4737195474313,36.9624673893669,36.2038140227803,36.9624673893669,306823.656563103,0.0,1.0
2019-11-22,50.03,50.52,50.01,50.24,153001,36.4956037791598,36.8530462307246,36.4810142913408,36.648793401259,209741.427387237,0.0,1.0
2019-11-25,50.89,51.93,50.13,50.14,205823,37.1229517553756,37.8816051219622,36.5685512182546,36.5758459621641,282152.468344149,0.0,1.0
2019-11-26,52.47,52.61,50.84,50.84,274764,38.2755212930744,38.3776477078072,37.0864780358282,37.0864780358282,376660.241139775,0.0,1.0
2019-11-27,52.16,52.64,51.84,52.56,142705,38.0493842318803,38.3995319395357,37.8159524267768,38.3411739882598,195627.155347322,0.0,1.0
2019-11-29,51.08,51.92,51.05,51.82,99050,37.2615518896558,37.8743103780527,37.2396676579274,37.8013629389578,135782.696732085,0.0,1.0
2019-12-02,50.43,51.27,50.31,51.05,272741,36.7873935355392,37.4001520239361,36.6998566086254,37.2396676579274,373887.011503339,0.0,1.0
2019-12-03,50.31,50.35,49.59,49.82,172267,36.6998566086254,36.7290355842633,36.1746350471424,36.3424141570606,236152.22431041,0.0,1.0
2019-12-04,50.64,51.56,50.52,50.52,177183,36.9405831576384,37.6116995973112,36.8530462307246,36.8530462307246,242891.323120455,0.0,1.0
2019-12-05,51.25,51.32,50.47,50.77,185772,37.3855625361171,37.4366257434835,36.8165725111772,37.0354148284617,254665.554137435,0.0,1.0
2019-12-06,51.09,52.06,51.01,51.75,232190,37.2688466335653,37.9764367927855,37.2104886822894,37.7502997315914,318297.671420726,0.0,1.0
2019-12-09,50.8,51.4,50.59,50.87,236488,37.0572990601902,37.4949836947594,36.904109438091,37.1083622675566,324189.584904366,0.0,1.0
2019-12-10,50.28,50.76,50.08,50.76,156701,36.6779723768969,37.0281200845523,36.5320774987072,37.0281200845523,214813.572545326,0.0,1.0
2019-12-11,50.36,50.72,49.98,50.32,174186,36.7363303281728,36.9989411089143,36.4591300596123,36.7071513525349,238782.885542403,0.0,1.0
2019-12-12,50.5,51.03,49.84,50.25,266692,36.8384567429056,37.2250781701084,36.3570036448795,36.6560881451685,365594.739594885,0.0,1.0
2019-12-13,50.6,51.07,49.97,50.5,248513,36.9114041820005,37.2542571457463,36.4518353157028,36.8384567429056,340674.056668155,0.0,1.0
2019-12-16,50.36,51.44,50.28,50.99,244363,36.7363303281728,37.5241626703973,36.6779723768969,37.1958991944704,334985.028990839,0.0,1.0
2019-12-17,50.98,51.02,49.53,50.42,205397,37.188604450561,37.2177834261989,36.1308665836855,36.7800987916297,281568.486225948,0.0,1.0
2019-12-18,51.02,51.09,50.48,51.09,280354,37.2177834261989,37.2688466335653,36.8238672550866,37.2688466335653,384323.292878618,0.0,1.0
2019-12-19,50.44,51.04,50.27,51.04,216649,36.7946882794487,37.2323729140179,36.6706776329874,37.2323729140179,296993.290906709,0.0,1.0
2019-12-20,50.94,50.98,50.05,50.54,1003285,37.159425474923,37.188604450561,36.5101932669787,36.8676357185436,1375353.28511712,0.0,1.0
2019-12-23,51.0,51.25,50.55,51.06,223795,37.2031939383799,37.3855625361171,36.874930462453,37.2469624018368,306789.385312035,0.0,1.0
2019-12-24,50.58,50.99,50.45,50.99,61806,36.8968146941815,37.1958991944704,36.8019830233582,37.1958991944704,84726.75774077,0.0,1.0
2019-12-26,50.15,50.95,49.94,50.59,180531,36.5831407060736,37.1667202188325,36.4299510839744,36.904109438091,247480.929063504,0.0,1.0
2019-12-27,50.07,50.38,49.83,50.38,176673,36.5247827547977,36.7509198159918,36.34970890097,36.7509198159918,242192.189598665,0.0,1.0
2019-12-30,50.07,50.53,49.55,49.96,180213,36.5247827547977,36.8603409746341,36.1454560715044,36.4445405717934,247044.998749917,0.0,1.0
2019-12-31,49.92,50.42,49.84,49.93,255992,36.4153615961554,36.7800987916297,36.3570036448795,36.4226563400649,350926.644137708,0.0,1.0
2020-01-02,49.74,50.4,49.11,50.24,320879,36.2840562057847,36.7655093038108,35.824487339487,36.648793401259,439876.990860119,0.0,1.0
2020-01-03,49.35,49.46,48.62,49.19,290632,35.9995611933147,36.079803376319,35.4670448879222,35.8828452907629,398412.889617763,0.0,1.0
2020-01-06,48.83,49.28,48.32,49.0,247811,35.6202345100214,35.9484979859483,35.2482025706376,35.7442451564827,339711.719938161,0.0,1.0
2020-01-07,48.15,48.7,47.51,48.56,214565,35.1241919241763,35.5254028391981,34.6573283139692,35.4232764244653,294136.439417667,0.0,1.0
2020-01-08,47.61,48.34,47.3,48.06,260591,34.7302757530641,35.2627920584566,34.50413869187,35.058539228991,357231.183484209,0.0,1.0
2020-01-09,47.41,47.91,47.18,47.86,224235,34.5843808748744,34.9491180703487,34.4166017649562,34.9126443508012,307392.559330834,0.0,1.0
2020-01-10,47.48,47.55,46.92,47.33,261456,34.6354440822408,34.6865072896072,34.2269384233095,34.5260229235985,358416.968771167,0.0,1.0
2020-01-13,47.97,47.99,47.17,47.55,216891,34.9928865338056,35.0074760216246,34.4093070210467,34.6865072896072,297325.036617049,0.0,1.0
2020-01-14,48.49,48.55,47.67,47.97,262264,35.3722132170989,35.4159816805558,34.774044216521,34.9928865338056,359524.61560569,0.0,1.0
2020-01-15,48.05,48.86,47.81,48.37,298213,35.0512444850815,35.6421187417499,34.8761706312538,35.284676290185,408805.303791675,0.0,1.0
2020-01-16,49.19,49.25,48.22,48.32,222855,35.8828452907629,35.9266137542198,35.1752551315427,35.2482025706376,305500.786271872,0.0,1.0
2020-01-17,49.39,49.79,49.08,49.44,344527,36.0287401689526,36.3205299253321,35.8026031077586,36.0652138885001,472294.852670522,0.0,1.0
2020-01-21,49.1,49.35,48.7,49.14,278425,35.8171925955775,35.9995611933147,35.5254028391981,35.8463715712155,381678.923146198,0.0,1.0
2020-01-22,49.08,49.53,48.78,49.18,255304,35.8026031077586,36.1308665836855,35.583760790474,35.8755505468534,349983.499308312,0.0,1.0
2020-01-23,49.23,49.57,48.35,49.01,293892,35.9120242664009,36.1600455593234,35.2700868023661,35.7515399003922,402881.860757052,0.0,1.0
2020-01-24,48.61,49.65,48.18,49.32,332332,35.4597501440127,36.2184035105993,35.1460761559048,35.9776769615862,455577.336399469,0.0,1.0
2020-01-27,48.01,48.71,47.51,47.76,308207,35.0220655094435,35.5326975831076,34.6573283139692,34.8396969117064,422505.579118686,0.0,1.0
2020-01-28,48.62,48.74,48.03,48.28,191933,35.4670448879222,35.554581814836,35.0366549972625,35.2190235949997,263111.361250675,0.0,1.0
2020-01-29,49.09,49.36,48.68,48.7,351580,35.8098978516681,36.0068559372242,35.5108133513791,35.5254028391981,481963.458021873,0.0,1.0
2020-01-30,49.15,49.18,47.885,48.69,327630,35.853666315125,35.8755505468534,34.930881210575,35.5181080952886,449131.599498567,0.0,1.0
2020-01-31,48.2,49.53,48.2,49.2,595095,35.1606656437238,36.1308665836855,35.1606656437238,35.8901400346724,815786.00617648,0.0,1.0
2020-02-03,47.91,49.17,47.53,48.46,246557,34.9491180703487,35.8682558029439,34.6719178017882,35.3503289853704,337992.673984581,0.0,1.0
2020-02-04,48.4,48.84,48.31,48.55,248856,35.3065605219135,35.6275292539309,35.2409078267281,35.4159816805558,341144.25823281,0.0,1.0
2020-02-05,49.01,49.12,48.6,48.89,211133,35.7515399003922,35.8317820833965,35.4524554001032,35.6640029734783,289431.682071028,0.0,1.0
2020-02-06,48.6,49.3,48.17,49.25,230740,35.4524554001032,35.9630874737673,35.1387814119953,35.9266137542198,316309.938858772,0.0,1.0
2020-02-07,42.75,47.5,41.1,46.19,877379,31.1850302130538,34.6500335700597,29.9813974679885,33.694422117917,1202755.03963756,0.0,1.0
2020-02-10,42.09,42.97,41.85,42.58,428424,30.7035771150277,31.3455145790625,30.5285032612,31.0610195665925,587305.058705168,0.0,1.0
2020-02-11,41.27,42.34,41.2,42.06,416925,30.1054081144498,30.8859457127648,30.0543449070834,30.6816928832992,571541.654063854,0.0,1.0
2020-02-12,40.91,41.65,40.66,41.42,374352,29.8427973337083,30.3826083830103,29.6604287359711,30.2148292730921,513180.455194847,0.0,1.0
2020-02-13,40.83,41.03,39.86,40.64,409216,29.7844393824324,29.9303342606221,29.0768492232122,29.6458392481522,560973.771084473,0.0,1.0
2020-02-14,40.26,40.72,39.96,40.45,224051,29.5874812968763,29.9255399505415,29.3670082618772,29.7271142190424,304868.574972359,0.3,1.0
2020-02-18,39.62,40.08,39.5,39.99,202215,29.1171388222116,29.4551974758768,29.0289496082119,29.3890555653771,275156.097888586,0.0,1.0
2020-02-19,39.11,39.86,39.07,39.7,362087,28.7423346627131,29.2935172502108,28.7129382580466,29.1759316315447,492695.626022722,0.0,1.0
2020-02-20,38.91,39.17,38.32,38.95,332208,28.5953526393804,28.786429269713,28.1617556705489,28.624749044047,452038.953427646,0.0,1.0
2020-02-21,39.11,39.59,38.41,38.79,373188,28.7423346627131,29.0950915187117,28.2278975810486,28.5071634253808,507800.874607946,0.0,1.0
2020-02-24,38.49,38.78,37.54,37.95,437534,28.2866903903817,28.4998143242142,27.5885257795513,27.8898389273834,595357.160119599,0.0,1.0
2020-02-25,37.62,38.79,37.44,38.65,410894,27.6473185888844,28.5071634253808,27.5150347678849,28.4042760090479,559107.829220546,0.0,1.0
2020-02-26,35.94,37.88,35.94,37.73,437104,26.4126695928895,27.8383952192169,26.4126695928895,27.7281587017174,594772.054553286,0.0,1.0
2020-02-27,34.36,35.51,34.36,35.3,479204,25.2515116085611,26.0966582427242,25.2515116085611,25.9423271182248,652057.971627238,0.0,1.0
2020-02-28,33.3,34.02,32.59,33.66,839920,24.4725068848977,25.0016421688955,23.9507207020665,24.7370745268966,1142888.06339085,0.0,1.0
2020-03-02,33.11,33.72,32.27,33.53,436008,24.3328739627316,24.7811691338964,23.7155494647342,24.6415362117303,593280.715714495,0.0,1.0
2020-03-03,31.49,33.49,31.31,32.89,481615,23.1423195737366,24.6121398070637,23.0100357527371,24.1711937370656,655338.644930451,0.0,1.0
2020-03-04,32.58,32.65,31.24,31.96,444902,23.9433716008999,23.9948153090663,22.9585920445707,23.4877273285684,605382.875962849,0.0,1.0
2020-03-05,30.66,31.97,30.1,31.82,401700,22.5323441769058,23.4950764297351,22.1207945115742,23.3848399122355,546597.45578639,0.0,1.0
2020-03-06,30.63,31.31,29.49,29.55,571878,22.5102968734059,23.0100357527371,21.6724993404094,21.7165939474092,778160.467563379,0.0,1.0
2020-03-09,28.46,28.98,27.53,28.64,524242,20.9155419202459,21.2976951809109,20.2320755117487,21.0478257412453,713341.656500794,0.0,1.0
2020-03-10,29.65,29.96,27.05,29.5,455657,21.7900849590755,22.0179070952413,19.8793186557502,21.679848441576,620017.318673787,0.0,1.0
2020-03-11,29.07,30.36,28.31,28.76,723570,21.3638370914107,22.3118711419067,20.8053054027463,21.1360149552449,984569.382831362,0.0,1.0
2020-03-12,26.51,28.63,26.44,27.27,722539,19.4824671927519,21.0404766400787,19.4310234845854,20.0409988814162,983166.490182829,0.0,1.0
2020-03-13,29.93,29.93,26.63,27.77,601865,21.9958597917413,21.9958597917413,19.5706564067515,20.408453939748,818964.096905345,0.0,1.0
2020-03-16,25.57,27.88,25.15,27.0,592448,18.7916516830881,20.489294052581,18.4829894340894,19.842573149917,806150.285003076,0.0,1.0
2020-03-17,25.03,26.41,22.5,26.17,824186,18.3948002200897,19.4089761810855,16.5354776249309,19.2325977530862,1121478.64250626,0.0,1.0
2020-03-18,20.3,24.72,20.18,23.68,496901,14.9186753682709,18.166978083924,14.8304861542713,17.4026715625939,676138.467457591,0.0,1.0
2020-03-19,22.13,23.01,19.57,20.2,641277,16.2635608817653,16.9102817844293,14.3821909831065,14.8451843566046,872592.423834528,0.0,1.0
2020-03-20,22.17,23.78,21.23,22.02,873783,16.2929572864319,17.4761625742603,15.6021417767681,16.1827207689323,1188965.80709335,0.0,1.0
2020-03-23,22.29,22.61,20.13,22.13,808872,16.3811465004315,16.6163177377638,14.7937406484381,16.2635608817653,1100640.72008178,0.0,1.0
2020-03-24,24.95,25.03,22.99,23.43,471576,18.3360074107567,18.3948002200897,16.895583582096,17.218944033428,641678.471022959,0.0,1.0
2020-03-25,24.95,25.94,23.62,24.84,476859,18.3360074107567,19.0635684262536,17.3585769555941,18.2551672979237,648867.105224899,0.0,1.0
2020-03-26,26.39,26.48,24.93,25.0,749114,19.3942779787522,19.460419889252,18.3213092084234,18.3727529165898,1019327.37489163,0.0,1.0
2020-03-27,25.21,26.14,24.72,25.07,556047,18.5270840410892,19.2105504495863,18.166978083924,18.4241966247563,756619.057748706,0.0,1.0
2020-03-30,25.91,26.16,25.05,25.42,556197,19.0415211227537,19.2252486519196,18.409498422423,18.6814151655885,756823.164341607,0.0,1.0
2020-03-31,25.93,26.38,25.45,25.73,525762,19.056219325087,19.3869288775856,18.7034624690884,18.9092373017543,715409.936642181,0.0,1.0
2020-04-01,25.21,25.41,24.45,24.96,587588,18.5270840410892,18.6740660644219,17.9685523524249,18.3433565119233,799537.231393114,0.0,1.0
2020-04-02,25.09,25.85,24.52,24.96,479730,18.4388948270896,18.9974265157539,18.0199960605913,18.3433565119233,652773.705413007,0.0,1.0
2020-04-03,22.73,25.53,22.44,24.81,500648,16.7045069517635,18.7622552784215,16.491383017931,18.2331199944238,681237.050148232,0.0,1.0
2020-04-06,24.36,24.48,23.29,23.65,469563,17.9024104419251,17.9905996559248,17.1160566170951,17.380624259094,638939.360546243,0.0,1.0
2020-04-07,25.49,26.83,25.0,25.24,455870,18.732858873755,19.7176384300842,18.3727529165898,18.5491313445891,620307.150035703,0.0,1.0
2020-04-08,27.52,27.76,25.34,25.96,355626,20.2247264105821,20.4011048385814,18.6226223562555,19.0782666285869,483904.074711205,0.0,1.0
2020-04-09,30.09,30.37,28.11,28.32,543349,22.1134454104075,22.3192202430733,20.6583233794136,20.812654503913,739340.754304407,0.0,1.0
2020-04-13,29.69,30.18,28.71,30.0,557069,21.8194813637421,22.1795873209072,21.0992694494118,22.0473034999078,758009.704001665,0.0,1.0
2020-04-14,29.48,30.87,28.9,30.78,477813,21.6651502392427,22.6866753014051,21.2389023715778,22.6205333909054,650165.223155746,0.0,1.0
2020-04-15,25.23,28.67,25.2,28.27,383591,18.5417822434225,21.0698730447452,18.5197349399226,20.7759089980798,521956.347180874,0.0,1.0
2020-04-16,24.03,25.23,23.12,25.23,595219,17.6598901034262,18.5417822434225,16.9911218972623,18.5417822434225,809920.814129248,0.0,1.0
2020-04-17,26.49,26.75,25.09,25.09,397472,19.4677689904186,19.6588456207511,18.4388948270896,18.4388948270896,540844.371287847,0.0,1.0
2020-04-20,25.09,26.04,24.71,25.68,462525,18.4388948270896,19.13705943792,18.1596289827574,18.8724917959211,629362.679207369,0.0,1.0
2020-04-21,25.07,25.28,24.0,24.27,242284,18.4241966247563,18.5785277492556,17.6378427999262,17.8362685314254,329678.411694672,0.0,1.0
2020-04-22,25.81,25.94,25.45,25.72,181767,18.9680301110873,19.0635684262536,18.7034624690884,18.9018882005876,247332.287144449,0.0,1.0
2020-04-23,26.33,26.83,25.86,25.88,274908,19.3501833717524,19.7176384300842,19.0047756169205,19.0194738192538,374070.234939819,0.0,1.0
2020-04-24,26.12,26.54,24.88,26.41,345251,19.1958522472531,19.5045144962518,18.2845637025902,19.4089761810855,469786.702035616,0.0,1.0
2020-04-27,28.14,28.51,26.34,26.47,329414,20.6803706829135,20.952287426079,19.3575324729191,19.4530707880853,448237.127957228,0.0,1.0
2020-04-28,28.83,29.31,28.34,29.23,422967,21.1874586634114,21.5402155194099,20.8273527062462,21.4814227100768,575535.688527763,0.0,1.0
2020-04-29,29.39,30.05,28.95,30.0,734491,21.599008328743,22.084049005741,21.275647877411,22.0473034999078,999429.703505109,0.0,1.0
2020-04-30,28.17,28.89,27.33,28.52,531172,20.7024179864134,21.2315532704112,20.085093488416,20.9596365272457,722771.381092779,0.0,1.0
2020-05-01,27.24,27.5,26.34,27.31,350613,20.0189515779163,20.2100282082488,19.3575324729191,20.0703952860827,477082.832376484,0.0,1.0
2020-05-04,26.51,26.97,26.0,26.66,305390,19.4824671927519,19.8205258464171,19.1076630332534,19.5927037102514,415547.416038351,0.0,1.0
2020-05-05,25.7,27.59,25.66,27.4,308016,18.8871899982543,20.2761701187485,18.8577935935878,20.1365371965825,419120.642124724,0.0,1.0
2020-05-06,24.46,25.93,24.4,25.65,288499,17.9759014535915,19.056219325087,17.9318068465917,18.8504444924212,392563.652967184,0.0,1.0
2020-05-07,25.54,25.82,24.79,24.81,355036,18.7696043795882,18.975379212254,18.2184217920905,18.2331199944238,483101.255445798,0.0,1.0
2020-05-08,24.98,27.42,24.15,26.83,824150,18.3580547142566,20.1512353989157,17.7480793174258,19.7176384300842,1121429.65692396,0.0,1.0
2020-05-11,24.53,24.71,23.82,24.51,685053,18.0273451617579,18.1596289827574,17.5055589789268,18.0126469594247,932158.891906486,0.0,1.0
2020-05-12,22.12,24.6,22.08,24.52,580436,16.2562117805987,18.0787888699244,16.2268153759321,18.0199960605913,789805.429043638,0.0,1.0
2020-05-13,20.05,21.83,19.85,21.83,802624,14.734947839105,16.0430878467662,14.5879658157723,16.0430878467662,1092139.00013218,0.0,1.0
2020-05-14,20.55,21.05,18.9,19.58,732235,15.1024028974368,15.4698579557686,13.8898012049419,14.3895400842732,996359.940347895,0.0,1.0
2020-05-15,19.5,20.28,19.35,20.12,656378,14.5512203099391,15.1332691223367,14.4392878460165,15.0138744941526,879608.082853195,0.3,1.0
2020-05-18,21.49,21.62,20.2,20.45,801050,16.0361909979791,16.1331991333787,15.0735718082447,15.2601259147823,1073482.13189587,0.0,1.0
2020-05-19,21.87,22.58,21.52,21.61,574409,16.3197532399164,16.8495669024834,16.0585774907636,16.1257369691172,769761.934835747,0.0,1.0
2020-05-20,22.25,22.52,21.71,22.19,467855,16.6033154818536,16.8047939169143,16.2003586117323,16.5585424962846,626969.580947687,0.0,1.0
2020-05-21,22.74,23.09,22.4,22.4,554635,16.9689615306675,17.2301372798203,16.7152479457763,16.7152479457763,743262.920197325,0.0,1.0
2020-05-22,23.14,23.23,22.62,22.91,302506,17.2674481011278,17.3346075794814,16.8794155595294,17.0958183231131,405386.412572614,0.0,1.0
2020-05-26,24.42,25.36,24.21,24.23,423370,18.2226051266007,18.9240485671824,18.0658996771091,18.0808240056321,567355.50862088,0.0,1.0
2020-05-27,26.91,27.02,24.95,25.25,599798,20.080684027716,20.1627678345926,18.6180998324606,18.8419647603058,803785.576114951,0.0,1.0
2020-05-28,25.56,27.34,25.41,27.12,293374,19.0732918524125,20.4015570909608,18.9613593884899,20.2373894772077,393148.676066189,0.0,1.0
2020-05-29,23.33,25.42,23.27,25.0,470850,17.4092292220964,18.9688215527514,17.3644562365274,18.6554106537681,630983.161854032,0.0,1.0
2020-06-01,23.58,24.27,23.42,23.45,406197,17.5957833286341,18.1106726626781,17.47638870045,17.4987751932345,544342.077934846,0.0,1.0
2020-06-02,23.18,24.08,23.13,23.85,280779,17.2972967581738,17.9688915417095,17.2599859368663,17.7972617636948,376270.194758868,0.0,1.0
2020-06-03,26.99,27.88,23.78,23.81,1068876,20.1403813418081,20.8045139610822,17.7450266138643,17.7674131066488,1432394.09176997,0.0,1.0
2020-06-04,28.66,29.12,26.0,26.66,1149085,21.3865627734798,21.7298223295091,19.4016270799189,19.8941299211783,1539881.6747139,0.0,1.0
2020-06-05,28.74,30.94,28.55,30.0,636305,21.4462600875719,23.0879362251035,21.3044789666032,22.3864927845218,852708.380171028,0.0,1.0
2020-06-08,31.8,31.86,29.37,29.46,606300,23.7296823515931,23.7744553371621,21.9163764360468,21.9835359144004,812498.865949025,0.0,1.0
2020-06-09,30.93,32.02,29.8,31.02,901206,23.0804740608419,23.8938499653462,22.2372494992916,23.1476335391955,1207700.56570421,0.0,1.0
2020-06-10,25.99,30.78,25.78,30.72,739678,19.3941649156574,22.9685415969193,19.2374594661657,22.9237686113503,991237.895707476,0.0,1.0
2020-06-11,23.91,25.52,23.65,24.45,452885,17.8420347492638,19.0434431953665,17.6480184784647,18.2449916193852,606908.376884918,0.0,1.0
2020-06-12,24.47,25.37,23.46,25.15,442353,18.2599159479083,18.9315107314439,17.506237357496,18.7673431176907,592794.509070013,0.0,1.0
2020-06-15,24.73,25.09,23.19,23.41,386423,18.4539322187074,18.7225701321217,17.3047589224353,17.4689265361885,517843.063296423,0.0,1.0
2020-06-16,24.95,26.18,24.54,26.12,306173,18.6180998324606,19.535946036626,18.3121510977388,19.491173051057,410300.536507028,0.0,1.0
2020-06-17,23.87,25.17,23.72,25.0,319843,17.8121860922178,18.7822674462138,17.7002536282952,18.6554106537681,428619.618640499,0.0,1.0
2020-06-18,23.45,24.24,23.05,23.46,362940,17.4987751932345,18.0882861698936,17.2002886227742,17.506237357496,486373.640784331,0.0,1.0
2020-06-19,22.24,23.82,22.14,23.79,642205,16.5958533175921,17.7748752709103,16.5212316749771,17.7524887781258,860614.933542464,0.0,1.0
2020-06-22,22.59,22.69,20.92,21.95,541324,16.8570290667449,16.93165070936,15.6108476350732,16.3794505540084,725424.931735099,0.0,1.0
2020-06-23,22.94,23.15,22.13,23.0,337027,17.1182048158976,17.2749102653893,16.5137695107156,17.1629778014667,451647.790358244,0.0,1.0
2020-06-24,22.44,22.62,21.79,22.6,422567,16.7450966028223,16.8794155595294,16.2600559258243,16.8644912310064,566279.413306089,0.0,1.0
2020-06-25,22.57,22.61,21.84,22.34,413780,16.8421047382219,16.8719533952679,16.2973667471318,16.6704749602072,554504.009157822,0.0,1.0
2020-06-26,22.35,22.65,21.83,22.52,595147,16.6779371244687,16.9018020523139,16.2899045828703,16.8047939169143,797552.799889437,0.0,1.0
2020-06-29,24.05,24.315,22.44,22.76,397822,17.946505048925,18.1442524018549,16.7450966028223,16.9838858591905,533118.792428786,0.0,1.0
2020-06-30,23.54,23.93,22.93,23.82,448086,17.5659346715881,17.8569590777869,17.1107426516361,17.7748752709103,600477.26677822,0.0,1.0
2020-07-01,22.59,23.85,22.24,23.5,419232,16.8570290667449,17.7972617636948,16.5958533175921,17.5360860145421,561810.200510543,0.0,1.0
2020-07-02,21.49,23.29,21.44,23.17,531505,16.0361909979791,17.3793805650504,15.9988801766716,17.2898345939123,712266.550793728,0.0,1.0
2020-07-06,21.84,22.65,21.35,21.93,468174,16.2973667471318,16.9018020523139,15.931720698318,16.3645262254854,627397.070867261,0.0,1.0
2020-07-07,21.32,21.96,21.29,21.58,315825,15.9093342055335,16.3869127182699,15.8869477127489,16.1033504763327,423235.121785174,0.0,1.0
2020-07-08,20.64,21.35,20.45,21.31,572828,15.401907035751,15.931720698318,15.2601259147823,15.901872041272,767643.246550962,0.0,1.0
2020-07-09,19.14,20.67,19.11,20.65,646583,14.2825823965249,15.4242935285355,14.2601959037404,15.4093692000125,866481.864162822,0.0,1.0
2020-07-10,19.76,20.07,19.08,19.24,544182,14.7452365807383,14.9765636728451,14.2378094109558,14.35720403914,729254.919791975,0.0,1.0
2020-07-13,19.68,20.24,19.11,20.16,514522,14.6855392666463,15.1034204652907,14.2601959037404,15.0437231511986,689507.737928129,0.0,1.0
2020-07-14,19.61,19.81,18.9,19.6,432539,14.6333041168157,14.7825474020459,14.1034904542487,14.6258419525542,579642.828597603,0.0,1.0
2020-07-15,21.54,21.81,20.0,20.41,566470,16.0735018192866,16.2749802543473,14.9243285230145,15.2302772577363,759122.930222902,0.0,1.0
2020-07-16,21.73,21.87,21.22,21.45,302085,16.2152829402553,16.3197532399164,15.8347125629184,16.0063423409331,404822.233086279,0.0,1.0
2020-07-17,21.46,21.97,21.12,21.69,270482,16.0138045051946,16.3943748825314,15.7600909203033,16.1854342832092,362471.248985031,0.0,1.0
2020-07-20,20.36,21.42,20.17,21.3,453462,15.1929664364288,15.9839558481485,15.0511853154601,15.8944098770105,607681.611002766,0.0,1.0
2020-07-21,21.27,21.49,20.37,20.6,467279,15.8720233842259,16.0361909979791,15.2004286006903,15.3720583787049,626197.686923628,0.0,1.0
2020-07-22,21.35,21.36,20.39,20.97,348693,15.931720698318,15.9391828625795,15.2153529292133,15.6481584563807,467281.32453301,0.0,1.0
2020-07-23,21.53,22.0,21.02,21.14,382256,16.0660396550251,16.416761375316,15.6854692776883,15.7750152488263,512258.892466125,0.0,1.0
2020-07-24,20.63,21.88,20.515,21.7,220475,15.3944448714895,16.3272154041779,15.3086299824821,16.1928964474707,295457.178740081,0.0,1.0
2020-07-27,20.44,20.71,19.99,20.5,373044,15.2526637505208,15.4541421855815,14.916866358753,15.2974367360899,499913.948456357,0.0,1.0
2020-07-28,20.73,21.47,20.38,20.38,221464,15.4690665141045,16.0212666694561,15.2078907649518,15.2078907649518,296782.531500141,0.0,1.0
2020-07-29,24.83,25.0,21.74,21.75,1543646,18.5285538613225,18.6554106537681,16.2227451045168,16.2302072687783,2068630.42128773,0.0,1.0
2020-07-30,25.16,25.42,24.0,24.0,1170589,18.7748052819523,18.9688215527514,17.9091942276174,17.9091942276174,1568699.05161208,0.0,1.0
2020-07-31,28.23,29.0,26.16,26.29,9268621,21.065689710235,21.640276358371,19.521021708103,19.6180298435026,12420821.4603519,0.0,1.0
2020-08-03,29.37,30.38,28.145,28.43,1284868,21.9163764360468,22.670055026459,21.0022613140122,21.2149329954651,1721843.63004155,0.0,1.0
2020-08-04,28.17,30.04,28.02,29.53,964832,21.0209167246659,22.4163414415678,20.9089842607433,22.0357710642309,1292965.37329925,0.0,1.0
2020-08-05,28.46,28.69,27.735,28.36,415213,21.2373194882496,21.4089492662643,20.6963125792904,21.1626978456346,556424.363561428,0.0,1.0
2020-08-06,28.38,28.695,28.1001,28.37,346326,21.1776221741576,21.4126803483951,20.968756196478,21.1701600098961,464109.322527894,0.0,1.0
2020-08-07,28.98,29.01,27.7507,28.25,534223,21.625352029848,21.6477385226326,20.7080281771809,21.080614038758,715908.925719755,0.0,1.0
2020-08-10,30.46,30.85,28.98,28.98,698591,22.7297523405511,23.0207767467499,21.625352029848,21.625352029848,936177.4620851,0.0,1.0
2020-08-11,30.49,32.21,30.33,30.88,464186,22.7521388333356,24.0356310863149,22.6327442051515,23.0431632395344,622052.776825689,0.0,1.0
2020-08-12,31.01,31.04,30.06,30.95,421750,23.140171374934,23.1625578677185,22.4312657700908,23.095398389365,565184.556678215,0.0,1.0
2020-08-13,29.82,30.89,29.74,30.76,432141,22.2521738278146,23.0506254037959,22.1924765137226,22.9536172683963,579109.471268479,0.0,1.0
2020-08-14,30.59,30.83,28.871,29.33,360571,22.8267604759507,23.0058524182269,21.5440144393976,21.8865277790008,483198.958591632,0.0,1.0
2020-08-17,30.41,30.85,29.68,30.44,284580,22.6924415192436,23.0207767467499,22.1477035281535,22.7148280120281,381363.891261378,0.0,1.0
2020-08-18,29.73,30.55,29.57,30.26,283051,22.1850143494611,22.7969118189047,22.065619721277,22.580509055321,379314.887853765,0.0,1.0
2020-08-19,30.16,30.65,29.5,29.72,281266,22.5058874127059,22.8715334615197,22.0133845714464,22.1775521851996,376922.820435459,0.0,1.0
2020-08-20,29.7,30.19,29.58,29.82,222158,22.1626278566766,22.5282739054904,22.0730818855385,22.2521738278146,297712.556591627,0.0,1.0
2020-08-21,28.76,29.2467,28.51,29.09,228787,21.6850493439401,22.0520213020658,21.4965492627167,21.933869451155,303430.903736392,0.3,1.0
2020-08-24,29.55,29.75,28.405,29.13,394074,22.280709600606,22.4315096655848,21.4173792286029,21.9640294641507,522644.337130236,0.0,1.0
2020-08-25,29.7,29.86,28.83,29.72,321986,22.3938096493401,22.5144497013231,21.7378293666826,22.4088896558379,427036.951271121,0.0,1.0
2020-08-26,29.08,29.87,29.04,29.49,246046,21.926329447906,22.521989704572,21.8961694349103,22.2354695811124,326320.814297685,0.0,1.0
2020-08-27,29.5,30.2,29.2385,29.28,259566,22.2430095843614,22.7708098117869,22.0458384994017,22.0771295128848,344251.841054082,0.0,1.0
2020-08-28,29.35,29.84,28.69,29.74,194525,22.1299095356273,22.4993696948252,21.6322693211975,22.4239696623358,257990.605013929,0.0,1.0
2020-08-31,28.4,29.32,28.25,29.32,278025,21.4136092269784,22.1072895258805,21.3005091782443,22.1072895258805,368733.262865943,0.0,1.0
2020-09-01,27.94,28.58,27.77,28.16,188717,21.0667690775273,21.5493292854592,20.9385890222954,21.2326491490039,250287.690561181,0.0,1.0
2020-09-02,28.93,29.03,27.7,27.89,264479,21.813229399172,21.8886294316614,20.8858089995529,21.0290690612827,350767.753365782,0.0,1.0
2020-09-03,27.91,29.995,27.7,29.06,256298,21.0441490677805,22.6162397451837,20.8858089995529,21.9112494414082,339917.625415036,0.0,1.0
2020-09-04,28.39,28.84,27.93,28.68,190290,21.4060692237295,21.7453693699316,21.0592290742784,21.6247293179486,252373.896558799,0.0,1.0
2020-09-08,27.45,28.21,27.37,28.2,200907,20.6973089183295,21.2703491652486,20.636988892338,21.2628091619997,266454.792348198,0.0,1.0
2020-09-09,27.0,27.7235,26.83,27.6,158300,20.3580087721273,20.9035280071879,20.2298287168954,20.8104089670635,209946.859137412,0.0,1.0
2020-09-10,26.69,27.42,26.67,27.24,195263,20.1242686714103,20.6746889085827,20.1091886649125,20.5389688501018,258969.384433028,0.0,1.0
2020-09-11,26.13,26.64,25.58,26.64,193921,19.7020284894699,20.0865686551656,19.2873283107784,20.0865686551656,257189.544351143,0.0,1.0
2020-09-14,26.14,26.48,25.8,26.48,267335,19.7095684927188,19.9659286031827,19.453208382255,19.9659286031827,354555.550142135,0.0,1.0
2020-09-15,26.39,27.0299,25.91,26.47,200181,19.8980685739422,20.3805533818417,19.5361484179933,19.9583885999337,265491.928041606,0.0,1.0
2020-09-16,27.01,27.41,26.185,26.44,231824,20.3655487753763,20.6671489053337,19.7434985073391,19.9357685901869,307458.753459704,0.0,1.0
2020-09-17,27.17,27.39,26.4878,26.77,193101,20.4861888273593,20.6520688988359,19.9718098057168,20.1845886974018,256102.011663254,0.0,1.0
2020-09-18,26.48,27.39,25.96,27.39,724229,19.9659286031827,20.6520688988359,19.573848434238,20.6520688988359,960515.501239595,0.0,1.0
2020-09-21,25.43,25.935,24.95,25.84,274017,19.1742282620444,19.5549984261157,18.8123081060955,19.4833683952508,363417.615289046,0.0,1.0
2020-09-22,25.7,26.25,25.13,25.5,227213,19.3778083497657,19.7925085284571,18.9480281645763,19.2270082847869,301343.371479397,0.0,1.0
2020-09-23,24.55,26.2,24.53,25.93,164242,18.510707976138,19.7548085122125,18.4956279696401,19.5512284244912,217827.492346473,0.0,1.0
2020-09-24,24.81,25.22,24.12,24.68,141867,18.7067480606103,19.0158881938167,18.1864878364338,18.6087280183742,188152.43882026,0.0,1.0
2020-09-25,25.1,25.17,24.56,24.56,203512,18.9254081548295,18.978188177572,18.5182479793869,18.5182479793869,269909.698021306,0.0,1.0
2020-09-28,25.97,26.35,25.53,25.53,301534,19.5813884374869,19.8679085609465,19.2496282945337,19.2496282945337,399912.294523943,0.0,1.0
2020-09-29,25.62,25.99,25.0,25.86,189637,19.3174883237742,19.5964684439848,18.8500081223401,19.4984484017486,251507.849186615,0.0,1.0
2020-09-30,25.73,26.61,25.62,25.94,232306,19.4004283595125,20.0639486454188,19.3174883237742,19.5587684277401,308098.010478682,0.0,1.0
2020-10-01,25.69,26.22,25.3,25.7,194771,19.3702683465167,19.7698885187103,19.0762082198082,19.3778083497657,258316.864820295,0.0,1.0
2020-10-02,26.36,26.5,25.15,25.15,194796,19.8754485641954,19.9810086096805,18.9631081710742,18.9631081710742,258350.021304682,0.0,1.0
2020-10-05,26.55,26.95,26.33,26.57,146876,20.0187086259252,20.3203087558827,19.8528285544486,20.0337886324231,194795.672032005,0.0,1.0
2020-10-06,26.0,27.08,25.98,26.85,247223,19.6040084472337,20.4183287981188,19.5889284407359,20.2449087233933,327881.821582617,0.0,1.0
2020-10-07,26.1,26.81,25.73,26.23,195084,19.6794084797231,20.2147487103976,19.4004283595125,19.7774285219593,258731.984004818,0.0,1.0
2020-10-08,26.31,26.53,25.795,26.43,207688,19.8377485479508,20.0036286194273,19.4494383806305,19.928228586938,275448.157173282,0.0,1.0
2020-10-09,24.92,26.61,24.88,26.54,450229,18.7896880963486,20.0639486454188,18.7595280833529,20.0111686226763,597120.432359935,0.0,1.0
2020-10-12,25.14,25.67,24.47,24.92,828148,18.9555681678252,19.3551883400188,18.4503879501465,18.7896880963486,1098339.0492794,0.0,1.0
2020-10-13,24.5,25.18,23.72,24.9,1132896,18.4730079598933,18.985728180821,17.8848877064763,18.7746080898508,1502513.94143611,0.0,1.0
2020-10-14,25.0,25.62,24.34,24.54,254011,18.8500081223401,19.3174883237742,18.3523679079104,18.5031679728891,336884.470223329,0.0,1.0
2020-10-15,25.98,26.15,24.58,24.58,225861,19.5889284407359,19.7171084959678,18.5333279858848,18.5333279858848,299550.268803757,0.0,1.0
2020-10-16,25.39,25.94,25.11,25.94,151155,19.1440682490486,19.5587684277401,18.9329481580784,19.5587684277401,200470.735899655,0.0,1.0
2020-10-19,24.98,25.835,24.93,25.44,235263,18.8349281158423,19.4795983936263,18.7972280995976,19.1817682652933,312019.759451956,0.0,1.0
2020-10-20,25.29,25.59,24.81,25.17,175342,19.0686682165593,19.2948683140274,18.7067480606103,18.978188177572,232548.971414226,0.0,1.0
2020-10-21,25.51,25.5899,24.755,25.18,188070,19.2345482880359,19.2947929139949,18.6652780427412,18.985728180821,249429.600745249,0.0,1.0
2020-10-22,25.55,25.73,25.11,25.61,138697,19.2647083010316,19.4004283595125,18.9329481580784,19.3099483205252,183948.19660001,0.0,1.0
2020-10-23,25.66,26.01,25.45,25.82,251966,19.3476483367699,19.6115484504827,19.1893082685423,19.4682883887529,334172.269800486,0.0,1.0
2020-10-26,24.52,25.265,24.2,25.23,242338,18.4880879663912,19.0498182084369,18.2468078624252,19.0234281970657,321403.04453343,0.0,1.0
2020-10-27,23.02,24.41,23.02,24.27,243786,17.3570874790508,18.4051479306529,17.3570874790508,18.2995878851678,323323.468109115,0.0,1.0
2020-10-28,22.21,22.68,21.78,22.55,497366,16.746347215887,17.100727368587,16.4221270761827,17.0027073263508,659636.320541614,0.0,1.0
2020-10-29,21.78,22.59,21.76,21.99,223254,16.4221270761827,17.0328673393465,16.4070470696849,16.5804671444104,296092.710611899,0.0,1.0
2020-10-30,21.44,21.95,20.89,21.76,400439,16.1657669657189,16.5503071314146,15.7510667870274,16.4070470696849,531085.978055122,0.0,1.0
2020-11-02,22.17,22.44,21.68,21.83,227254,16.7161872028912,16.9197672906125,16.3467270436934,16.4598270924274,301397.748113792,0.0,1.0
2020-11-03,22.72,23.06,22.51,22.74,190031,17.1308873815827,17.3872474920465,16.9725473133551,17.1459673880806,252030.395380552,0.0,1.0
2020-11-04,22.25,22.68,21.94,22.33,157712,16.7765072288827,17.100727368587,16.5427671281657,16.8368272548742,209167.018624633,0.0,1.0
2020-11-05,22.86,23.205,22.51,22.56,203537,17.2364474270678,17.4965775391561,16.9725473133551,17.0102473295997,269942.854505694,0.0,1.0
2020-11-06,21.69,25.0,21.6,25.0,385509,16.3542670469423,18.8500081223401,16.2864070177019,18.8500081223401,511284.925579307,0.0,1.0
2020-11-09,24.86,25.81,23.385,23.48,751980,18.744448076855,19.460748385504,17.632297597637,17.7039276285019,997320.525168355,0.0,1.0
2020-11-10,26.39,26.39,24.51,25.45,449275,19.8980685739422,19.8980685739422,18.4805479631423,19.1893082685423,595855.180915733,0.0,1.0
2020-11-11,25.09,26.345,24.7,26.13,316387,18.9178681515806,19.864138559322,18.623808024872,19.7020284894699,419611.225027846,0.0,1.0
2020-11-12,24.4,25.0,23.88,24.76,316728,18.397607927404,18.8500081223401,18.0055277584593,18.6690480443657,420063.479474882,0.0,1.0
2020-11-13,26.15,26.34,24.58,24.58,482052,19.7171084959678,19.8603685576976,18.5333279858848,18.5333279858848,639325.984465617,0.0,1.0
2020-11-16,26.96,27.43,26.32,27.0,349572,20.3278487591316,20.6822289118316,19.8452885511997,20.3580087721273,463623.142402925,0.0,1.0
2020-11-17,26.88,26.95,25.46,26.35,296074,20.2675287331401,20.3203087558827,19.1968482717912,19.8679085609465,392670.918333859,0.0,1.0
2020-11-18,27.21,27.37,26.39,26.96,393829,20.516348840355,20.636988892338,19.8980685739422,20.3278487591316,522319.403583244,0.0,1.0
2020-11-19,26.71,27.3,26.0,27.03,282058,20.1393486779082,20.5842088695954,19.6040084472337,20.3806287818742,374082.066927226,0.0,1.0
2020-11-20,25.8,26.225,25.25,26.03,242278,19.6794084797231,20.0035847821992,19.2598862059306,19.8548450669454,317630.095764339,0.3,1.0
2020-11-23,26.98,27.11,25.8527,26.06,290387,20.5794744489507,20.6786342591199,19.7196063412301,19.8777281000614,380701.717113066,0.0,1.0
2020-11-24,28.73,28.79,27.09,27.23,433773,21.9143180473816,21.9600841136135,20.6633789037093,20.7701663915837,568682.916030282,0.0,1.0
2020-11-25,28.29,28.9,27.94,28.62,208105,21.5787002283475,22.043988568372,21.3117315086614,21.8304135926231,272828.779662363,0.0,1.0
2020-11-27,27.55,28.6,27.03,28.13,80432,21.0142520781539,21.8151582372124,20.6176128374773,21.4566573850624,105447.559673257,0.0,1.0
2020-11-30,25.74,27.33,25.72,27.26,502771,19.6336424134912,20.8464431686369,19.6183870580805,20.7930494246997,659140.330023909,0.0,1.0
2020-12-01,25.74,26.57,25.545,26.06,311714,19.6336424134912,20.2667396630327,19.4849026982375,19.8777281000614,408661.734334464,0.0,1.0
2020-12-02,26.0,26.31,25.39,25.82,322584,19.8319620338295,20.0684200426944,19.366673693805,19.6946638351337,422912.467545727,0.0,1.0
2020-12-03,26.15,26.59,25.79,26.08,134899,19.9463771994093,20.2819950184433,19.6717808020178,19.892983455472,176854.614486307,0.0,1.0
2020-12-04,27.69,27.75,26.23,26.46,233213,21.1210395660284,21.1668056322603,20.0073986210518,20.1828352082742,305745.744654855,0.0,1.0
2020-12-07,27.89,28.45,27.27,27.76,305390,21.2735931201348,21.7007430716326,20.800677102405,21.1744333099656,400370.875380643,0.0,1.0
2020-12-08,27.11,28.02,26.76,27.53,357741,20.6786342591199,21.3727529303039,20.4116655394337,20.9989967227433,469003.822422302,0.0,1.0
2020-12-09,27.66,28.0,27.18,27.35,231044,21.0981565329124,21.3574975748933,20.7320280030571,20.8616985240476,302902.153087677,0.0,1.0
2020-12-10,27.31,27.56,27.0,27.22,157642,20.8311878132263,21.0218797558592,20.5947298043614,20.7625387138784,206671.028968713,0.0,1.0
2020-12-11,27.31,27.565,26.83,26.98,191087,20.8311878132263,21.0256935947119,20.465059283371,20.5794744489507,250517.92613989,0.0,1.0
2020-12-14,27.62,28.99,27.37,27.79,404163,21.0676458220912,22.1126376677199,20.8769538794582,21.1973163430816,529863.761440999,0.0,1.0
2020-12-15,28.25,28.52,27.02,27.91,322342,21.5481895175263,21.7541368155699,20.609985159772,21.2888484755454,422595.201912136,0.0,1.0
2020-12-16,27.03,28.94,27.0,28.5,369579,20.6176128374773,22.0744992791933,20.5947298043614,21.7388814601592,484523.618167927,0.0,1.0
2020-12-17,27.39,27.46,26.4,27.05,316385,20.8922092348688,20.9456029788061,20.1370691420422,20.632868192888,414785.485468762,0.0,1.0
2020-12-18,26.56,27.66,26.48,27.39,1511409,20.2591119853273,21.0981565329124,20.1980905636848,20.8922092348688,1981479.89255766,0.0,1.0
2020-12-21,25.38,26.06,24.58,25.95,468828,19.3590460160997,19.8777281000614,18.7488317996742,19.7938236453029,614640.547375344,0.0,1.0
2020-12-22,24.79,25.72,24.58,25.36,252685,18.9090130314859,19.6183870580805,18.7488317996742,19.3437906606891,331273.829023733,0.0,1.0
2020-12-23,25.13,25.26,24.79,24.79,284052,19.1683540734667,19.2675138836359,18.9090130314859,18.9090130314859,372396.436994082,0.0,1.0
2020-12-24,26.14,26.22,25.2,25.39,181010,19.9387495217039,19.9997709433465,19.221747817404,19.366673693805,237306.827835392,0.0,1.0
2020-12-28,26.93,27.13,26.15,26.33,297451,20.5413360604242,20.6938896145305,19.9463771994093,20.083675398105,389962.727177863,0.0,1.0
2020-12-29,27.74,27.76,26.825,27.03,331824,21.159177954555,21.1744333099656,20.4612454445183,20.6176128374773,435026.246282808,0.0,1.0
2020-12-30,28.21,28.37,27.79,27.84,403255,21.517678806705,21.6397216499901,21.1973163430816,21.2354547316082,528673.359807529,0.0,1.0
2020-12-31,29.2,29.68,28.16,28.19,553079,22.2728188995316,22.6389474293869,21.4795404181784,21.5024234512943,725094.873390257,0.0,1.0
2021-01-04,29.15,29.57,28.59,29.17,650160,22.234680511005,22.5550429746284,21.8075305595071,22.2499358664156,852369.522045512,0.0,1.0
2021-01-05,31.5,32.41,29.48,29.48,686433,24.0271847717549,24.721303442939,22.4863938752805,22.4863938752805,899923.969678647,0.0,1.0
2021-01-06,33.03,34.55,31.96,32.13,721998,25.1942194606688,26.3536264718772,24.3780579461996,24.50772846719,946550.218681272,0.0,1.0
2021-01-07,32.61,33.49,31.3401,33.19,509347,24.8738569970454,25.5450926351134,23.9052182052469,25.3162623039539,667761.564761467,0.0,1.0
2021-01-08,31.24,32.76,31.1,32.76,578189,23.8288651514167,24.9882721626251,23.7220776635422,24.9882721626251,758014.460412779,0.0,1.0
2021-01-11,31.92,31.99,30.77,30.77,273307,24.3475472353783,24.4009409793156,23.4703642992667,23.4703642992667,358309.580659674,0.0,1.0
2021-01-12,32.67,32.82,31.87,31.97,333632,24.9196230632773,25.0340382288571,24.3094088468518,24.3856856239049,437396.56142963,0.0,1.0
2021-01-13,32.49,32.89,31.83,32.73,231712,24.7823248645815,25.0874319727943,24.2788981360305,24.9653891295092,303777.911117587,0.0,1.0
2021-01-14,34.48,35.34,32.49,32.83,535956,26.30023272794,26.9562130105975,24.7823248645815,25.0416659065624,702646.363291229,0.0,1.0
2021-01-15,34.76,34.99,33.305,33.93,389525,26.5138077036889,26.6892442909113,25.403980597565,25.8807104541475,510673.123653838,0.0,1.0
2021-01-19,33.14,35.25,32.935,35.08,395760,25.2781239154273,26.8875639112496,25.1217565224682,26.7578933902592,518847.302271336,0.0,1.0
2021-01-20,33.39,33.61,33.01,33.36,170725,25.4688158580602,25.6366247675773,25.1789641052581,25.4459328249443,223823.038407808,0.0,1.0
2021-01-21,33.22,33.63,32.72,33.62,344620,25.3391453370698,25.6518801229879,24.9577614518039,25.6442524452826,451801.994412645,0.0,1.0
2021-01-22,33.99,34.05,32.8094,32.83,245502,25.9264765203794,25.9722425866113,25.0259528904894,25.0416659065624,321856.808172169,0.0,1.0
2021-01-25,33.84,33.89,32.6,33.61,471319,25.8120613547996,25.8501997433262,24.86622931934,25.6366247675773,617906.2857773,0.0,1.0
2021-01-26,35.0,35.22,33.72,34.39,536973,26.6968719686166,26.8646808781336,25.7205292223358,26.2315836285921,703979.665561317,0.0,1.0
2021-01-27,37.49,37.72,33.93,34.36,648728,28.596163717241,28.7716003044634,25.8807104541475,26.2087005954762,850492.14854427,0.0,1.0
2021-01-28,35.03,38.5,34.92,37.97,474786,26.7197550017326,29.3665591654783,26.6358505469741,28.9622922470964,622451.574833734,0.0,1.0
2021-01-29,33.89,35.94,33.79,35.29,354818,25.8501997433262,27.4138736729166,25.773922966273,26.9180746220709,465171.725533938,0.0,1.0
2021-02-01,35.26,35.27,33.36,34.26,317781,26.8951915889549,26.9028192666602,25.4459328249443,26.132423818423,416615.662429472,0.0,1.0
2021-02-02,35.51,36.0,34.44,35.68,285802,27.0858835315879,27.4596397391485,26.2697220171187,27.2155540525783,374690.713270044,0.0,1.0
2021-02-03,36.04,36.4,35.58,35.79,285087,27.4901504499698,27.7647468473613,27.1392772755251,27.2994585073368,373753.337534436,0.0,1.0
2021-02-04,37.24,37.57,35.93,36.05,485170,28.4054717746081,28.6571851388836,27.4062459952113,27.4977781276751,636065.154747787,0.0,1.0
2021-02-05,37.28,38.25,35.0366,37.64,946793,28.4359824854293,29.1758672228453,26.7247892690181,28.7105788828208,1241259.83894124,0.0,1.0
2021-02-08,37.92,38.36,37.35,37.35,308932,28.9241538585698,29.2597716776038,28.4893762293666,28.4893762293666,405014.490563191,0.0,1.0
2021-02-09,37.57,37.97,36.96,37.87,348231,28.6571851388836,28.9622922470964,28.1918967988591,28.8860154700432,456536.069631216,0.0,1.0
2021-02-10,39.15,39.31,36.89,37.71,392253,29.862358216324,29.9844010596091,28.1385030549219,28.7639726267581,514249.572614308,0.0,1.0
2021-02-11,38.24,40.13,37.855,39.02,341050,29.16823954514,30.6098706314453,28.8745739534852,29.7631984061549,447121.670809681,0.0,1.0
2021-02-12,37.84,38.21,37.3,37.69,140541,29.0919627680868,29.3764243490644,28.6768026228762,28.9766405055283,182802.084630529,0.3,1.0
2021-02-16,38.92,39.02,37.73,37.99,294887,29.9222830585079,29.9991645668802,29.0073931088772,29.2072850306453,383560.372634624,0.0,1.0
2021-02-17,38.82,39.26,38.5,38.64,163895,29.8454015501355,30.1836801869738,29.5993807233441,29.7070148350654,213178.699884878,0.0,1.0
2021-02-18,39.1,39.4588,38.3,38.72,229233,30.060669773578,30.3365206256179,29.4456177065995,29.7685200417632,298164.025203393,0.0,1.0
2021-02-19,39.44,39.725,38.85,39.3,176575,30.3220669020439,30.5411792009051,29.8684660026472,30.2144327903227,229671.612509059,0.0,1.0
2021-02-22,41.44,41.6,39.065,39.36,330624,31.8596970694904,31.9827074828861,30.0337612456477,30.2605616953461,430043.591755317,0.0,1.0
2021-02-23,42.0,42.57,40.83,41.42,315128,32.2902335163754,32.7284581140976,31.3907198684192,31.8443207678159,409887.899797563,0.0,1.0
2021-02-24,41.51,42.98,41.51,42.43,264151,31.913514125351,33.0436722984241,31.913514125351,32.6208240023764,343581.968658533,0.0,1.0
2021-02-25,40.58,42.11,40.55,41.54,237491,31.1985160974884,32.374803175585,31.1754516449767,31.9365785778627,308905.229655325,0.0,1.0
2021-02-26,39.53,41.07,39.48,40.4,295786,30.391260259579,31.5752354885128,30.3528195053929,31.0601293824182,384729.704531245,0.0,1.0
2021-03-01,41.27,41.44,40.07,40.44,241984,31.7289985052574,31.8596970694904,30.8064204047896,31.0908819857672,314749.287732647,0.0,1.0
2021-03-02,40.29,41.32,40.06,41.32,229724,30.9755597232087,31.7674392594436,30.7987322539523,31.7674392594436,298802.670321569,0.0,1.0
2021-03-03,40.26,40.82,39.92,40.34,330850,30.952495270697,31.383031717582,30.6910981422311,31.0140004773948,430337.550608082,0.0,1.0
2021-03-04,38.43,41.12,38.08,40.34,445848,29.5455636674835,31.613676242699,29.2764783881804,31.0140004773948,579915.781361681,0.0,1.0
2021-03-05,39.91,40.08,37.85,39.15,401184,30.6834099913939,30.8141085556268,29.099650918924,30.0991105277642,521821.187556756,0.0,1.0
2021-03-08,40.93,41.43,39.88,40.42,517984,31.4676013767915,31.8520089186532,30.6603455388822,31.0755056840927,673743.28491515,0.0,1.0
2021-03-09,39.61,41.3261,39.505,41.12,234853,30.4527654662769,31.7721290314543,30.372039882486,31.613676242699,305473.975435877,0.0,1.0
2021-03-10,40.95,41.1728,39.26,39.6,262080,31.482977678466,31.6542696791195,30.1836801869738,30.4450773154397,340888.212976776,0.0,1.0
2021-03-11,41.0,41.14,40.42,41.05,224132,31.5214184326522,31.6290525443734,31.0755056840927,31.5598591868383,291529.139769958,0.0,1.0
2021-03-12,41.58,42.37,40.89,41.15,234646,31.9673311812116,32.574695097353,31.4368487734426,31.6367406952107,305204.729937991,0.0,1.0
2021-03-15,40.98,41.88,40.19,41.44,218693,31.5060421309777,32.1979757063286,30.8986782148364,31.8596970694904,284454.616760264,0.0,1.0
2021-03-16,39.92,41.12,39.71,40.88,186744,30.6910981422311,31.613676242699,30.5296469746492,31.4291606226054,242898.460180613,0.0,1.0
2021-03-17,41.26,41.26,39.84,39.84,197110,31.7213103544202,31.7213103544202,30.6295929355332,30.6295929355332,256381.54632117,0.0,1.0
2021-03-18,41.9,42.93,41.0,41.13,244881,32.2133520080031,33.005231544238,31.5214184326522,31.6213643935362,318517.424000175,0.0,1.0
2021-03-19,41.74,42.25,40.92,42.07,611843,32.0903415946074,32.4824372873062,31.4599132259543,32.344050572236,795825.957312077,0.0,1.0
2021-03-22,40.72,41.53,40.08,41.43,238972,31.3061502092097,31.9288904270255,30.8141085556268,31.8520089186532,310831.570632959,0.0,1.0
2021-03-23,39.12,40.8,38.94,40.13,262831,30.0760460752525,31.3676554159075,29.9376593601823,30.852549309813,341865.040845921,0.0,1.0
2021-03-24,38.04,40.37,38.02,39.33,253679,29.2457257848314,31.0370649299065,29.230349483157,30.2374972428344,329961.008011812,0.0,1.0
2021-03-25,39.17,39.505,37.37,37.58,188100,30.1144868294387,30.372039882486,28.7306196787369,28.8920708463187,244662.213297205,0.0,1.0
2021-03-26,40.93,40.93,38.99,39.74,208985,31.4676013767915,31.4676013767915,29.9761001143685,30.5527114271609,271827.393120237,0.0,1.0
2021-03-29,40.73,41.46,40.16,40.56,276230,31.3138383600469,31.8750733711649,30.8756137623247,31.183139795814,359293.158846821,0.0,1.0
2021-03-30,42.01,42.09,40.565,40.62,364422,32.2979216672126,32.3594268739105,31.1869838712326,31.2292687008373,474004.747975514,0.0,1.0
2021-03-31,41.96,42.65,41.74,42.03,376847,32.2594809130265,32.7899633207955,32.0903415946074,32.3132979688871,490165.981363167,0.0,1.0
2021-04-01,42.34,42.6,41.805,42.02,218212,32.5516306448413,32.7515225666093,32.1403145750494,32.3056098180499,283828.978670971,0.0,1.0
2021-04-05,43.43,43.44,42.21,42.86,190463,33.3896390860996,33.3973272369368,32.4516846839573,32.9514144883774,247735.774222358,0.0,1.0
2021-04-06,43.46,43.915,43.1,43.38,220306,33.4127035386113,33.7625144017054,33.1359301084709,33.3511983319134,286552.65051916,0.0,1.0
2021-04-07,42.38,43.94,41.79,43.48,152943,32.5823832481902,33.7817347787984,32.1287823487935,33.4280798402858,198933.401851752,0.0,1.0
2021-04-08,42.82,43.05,42.09,42.57,283977,32.9206618850284,33.0974893542848,32.3594268739105,32.7284581140976,369369.70412281,0.0,1.0
2021-04-09,42.3,43.21,42.05,42.84,130436,32.5208780414924,33.2204997676805,32.3286742705616,32.9360381867029,169658.481943829,0.0,1.0
2021-04-12,42.63,42.64,41.51,42.28,97313,32.774587019121,32.7822751699583,31.913514125351,32.5055017398179,126575.300173264,0.0,1.0
2021-04-13,42.45,42.8,41.96,42.68,208027,32.6362003040508,32.905285583354,32.2594809130265,32.8130277733072,270581.319753205,0.0,1.0
2021-04-14,42.58,43.03,42.29,42.29,102132,32.7361462649349,33.0821130526103,32.5131898906551,32.5131898906551,132843.387392186,0.0,1.0
2021-04-15,42.04,43.06,41.91,43.06,98918,32.3209861197243,33.105177505122,32.2210401588403,33.105177505122,128662.928309053,0.0,1.0
2021-04-16,43.6,43.88,42.35,42.61,390208,33.5203376503326,33.7356058737751,32.5593187956785,32.7592107174466,507544.67265431,0.0,1.0
2021-04-19,42.45,43.64,42.36,43.34,210104,32.6362003040508,33.5510902536815,32.5670069465158,33.3204457285645,273282.879652292,0.0,1.0
2021-04-20,42.34,42.755,41.57,42.43,182574,32.5516306448413,32.8706889045864,31.9596430303744,32.6208240023764,237474.529136225,0.0,1.0
2021-04-21,43.61,43.79,42.3673,42.48,185490,33.5280258011698,33.66641251624,32.5726192966269,32.6592647565625,241267.378758631,0.0,1.0
2021-04-22,43.68,44.7699,43.35,44.75,265533,33.5818428570304,34.4197744167803,33.3281338794017,34.4044749966143,345379.540050222,0.0,1.0
2021-04-23,44.47,44.89,43.7,43.7,235850,34.1892067731718,34.5121091083355,33.5972191587049,33.5972191587049,306770.776215554,0.0,1.0
2021-04-26,44.06,45.55,44.01,44.53,196661,33.8739925888452,35.0195270635928,33.8355518346591,34.2353356781951,255797.530724305,0.0,1.0
2021-04-27,44.23,44.63,43.8902,44.63,186967,34.0046911530782,34.3122171865675,33.743447787629,34.3122171865675,243188.516924713,0.0,1.0
2021-04-28,43.94,44.58,43.51,44.37,266941,33.7817347787984,34.2737764323813,33.4511442927975,34.1123252647994,347210.929717009,0.0,1.0
2021-04-29,44.03,44.68,43.66,44.23,102594,33.8509281363335,34.3506579407536,33.5664665553559,34.0046911530782,133444.3121266,0.0,1.0
2021-04-30,44.02,44.09,43.395,43.55,343491,33.8432399854963,33.8970570413569,33.3627305581693,33.4818968961464,446779.735819619,0.0,1.0
2021-05-03,44.92,45.14,43.84,44.49,319989,34.5351735608472,34.7043128792663,33.7048532704261,34.2045830748462,416210.616537796,0.0,1.0
2021-05-04,46.16,46.23,44.74,44.74,273053,35.488504264664,35.5423213205246,34.396786845777,34.396786845777,355160.825770557,0.0,1.0
2021-05-05,47.16,47.32,45.78,46.18,330700,36.2573193483872,36.3803297617829,35.1963545328492,35.5038805663385,430142.445174831,0.0,1.0
2021-05-06,46.82,47.8,45.66,47.28,435824,35.9959222199213,36.7493610019701,35.1040967228024,36.349577158434,566877.535608938,0.0,1.0
2021-05-07,46.64,47.21,45.93,46.57,150945,35.8575355048511,36.2957601025734,35.3116767954077,35.8037184489905,196334.597480844,0.0,1.0
2021-05-10,47.43,48.38,46.87,46.87,389128,36.4648994209925,37.1952737505296,36.0343629741075,36.0343629741075,506139.913534901,0.0,1.0
2021-05-11,45.07,46.94,44.91,46.75,267876,34.6504958234057,36.0881800299681,34.52748541001,35.9421051640607,348427.086917608,0.0,1.0
2021-05-12,43.23,45.07,42.97,45.06,294971,33.235876069355,34.6504958234057,33.0359841475869,34.6428076725685,383669.631677245,0.0,1.0
2021-05-13,45.47,45.6,43.49,43.49,324739,34.958021856895,35.057967817779,33.435767991123,33.435767991123,422388.955257422,0.0,1.0
2021-05-14,45.96,46.21,45.25,45.78,147175,35.3347412479194,35.5269450188502,34.7888825384759,35.1963545328492,191430.947591792,0.0,1.0
2021-05-17,46.4,46.71,45.32,45.83,182225,35.6730198847576,35.9113525607118,34.8426995943365,35.2347952870353,237020.583828193,0.0,1.0
2021-05-18,46.0,46.9108,45.82,46.32,244982,35.3654938512683,36.0657306295234,35.2271071361981,35.6115146780597,318648.794991897,0.0,1.0
2021-05-19,44.97,45.4,44.01,45.4,243899,34.5736143150334,34.9042048010344,33.8355518346591,34.9042048010344,317240.133763822,0.0,1.0
2021-05-20,44.97,44.99,44.355,44.83,307278,34.5736143150334,34.5889906167078,34.1007930385436,34.4659802033121,399677.382124075,0.0,1.0
2021-05-21,44.91,45.525,44.56,44.88,289520,34.7581299351269,35.2341096703775,34.4872471589681,34.7349114114562,374080.631618207,0.3,1.0
2021-05-24,45.3,45.465,44.33,44.99,131420,35.0599707428468,35.187672623036,34.3092384774923,34.820045998249,169804.077809011,0.0,1.0
2021-05-25,45.01,45.9,44.74,45.29,360153,34.8355250140295,35.524341216262,34.6265583009926,35.0522312349566,465343.540063526,0.0,1.0
2021-05-26,45.45,45.56,44.7,45.01,153792,35.1760633612006,35.2611979479934,34.5956002694316,34.8355250140295,198710.308434054,0.0,1.0
2021-05-27,45.57,45.93,45.355,45.83,203139,35.2689374558836,35.5475597399328,35.1025380362432,35.4701646610302,262470.176244443,0.0,1.0
2021-05-28,45.56,45.85,45.29,45.79,134759,35.2611979479934,35.4856436768107,35.0522312349566,35.4392066294692,174118.30559629,0.0,1.0
2021-06-01,46.57,46.62,45.6,45.76,237271,36.042888244909,36.0815857843602,35.2921559795544,35.4159881057985,306571.1714033,0.0,1.0
2021-06-02,46.45,46.79,46.15,46.45,527468,35.9500141502259,36.2131574184945,35.7178289135183,35.9500141502259,681526.535639654,0.0,1.0
2021-06-03,46.16,46.3016,45.34,46.21,192267,35.7255684214086,35.8351598531346,35.0909287744078,35.7642659608599,248422.771481548,0.0,1.0
2021-06-04,46.67,46.74,45.73,46.42,166753,36.1202833238115,36.1744598790433,35.3927695821277,35.9267956265552,215456.851216603,0.0,1.0
2021-06-07,46.74,46.89,45.96,46.78,211772,36.1744598790433,36.2905524973971,35.5707782636035,36.2054179106043,273624.632215567,0.0,1.0
2021-06-08,47.95,48.02,46.63,46.87,225519,37.1109403337639,37.1651168889957,36.0893252922505,36.2750734816166,291386.743443999,0.0,1.0
2021-06-09,47.76,48.07,47.48,48.07,155984,36.9638896838491,37.2038144284469,36.747183462922,37.2038144284469,201542.529850561,0.0,1.0
2021-06-10,47.2,48.19,47.15,48.19,138904,36.5304772419949,37.29668852313,36.4917797025436,37.29668852313,179473.943265735,0.0,1.0
2021-06-11,47.62,47.99,47.395,47.55,95477,36.8555365733855,37.1418983653249,36.6813976458549,36.8013600181538,123363.140594818,0.0,1.0
2021-06-14,46.82,47.6587,46.7375,47.62,160115,36.2363759421653,36.8854884689208,36.1725250020707,36.8555365733855,206880.078514608,0.0,1.0
2021-06-15,46.78,47.21,46.19,46.98,503799,36.2054179106043,36.5382167498852,35.7487869450793,36.3602080684093,650944.487871722,0.0,1.0
2021-06-16,46.18,46.83,45.91,46.57,165865,35.7410474371891,36.2441154500555,35.5320807241523,36.042888244909,214309.491445682,0.0,1.0
2021-06-17,43.76,46.06,43.455,46.06,166461,33.8680865277478,35.6481733425061,33.6320315370951,35.6481733425061,215079.566246886,0.0,1.0
2021-06-18,42.33,43.04,41.91,43.04,357272,32.7613368994416,33.3108419596496,32.436277568051,33.3108419596496,461621.081167105,0.0,1.0
2021-06-21,44.19,44.35,42.61,42.93,165322,34.2008853670287,34.3247174932728,32.9780431203687,33.2257073728568,213607.896450626,0.0,1.0
2021-06-22,44.18,44.33,43.33,44.15,140153,34.1931458591385,34.3092384774923,33.5352876884669,34.1699273354677,181087.740961545,0.0,1.0
2021-06-23,44.25,44.54,43.61,44.2,168679,34.2473224143702,34.4717681431876,33.751993909394,34.208624874919,217945.38153056,0.0,1.0
2021-06-24,46.0,46.07,44.1211,44.53,285473,35.6017362951645,35.6559128503963,34.1475601576649,34.4640286352973,368851.616986545,0.0,1.0
2021-06-25,47.71,48.13,45.82,46.24,839149,36.9251921443978,37.2502514757885,35.46242515314,35.7874844845306,1084240.77073013,0.0,1.0
2021-06-28,46.79,47.71,45.29,47.71,1086223,36.2131574184945,36.9251921443978,35.0522312349566,36.9251921443978,1403478.12212705,0.0,1.0
2021-06-29,47.15,47.65,46.335,46.97,372754,36.4917797025436,36.8787550970563,35.861009809488,36.3524685605191,481624.936993,0.0,1.0
2021-06-30,47.77,48.08,47.0,47.0,353018,36.9716291917393,37.2115539363372,36.3756870841898,36.3756870841898,456124.607669924,0.0,1.0
2021-07-01,47.76,48.33,47.5,48.23,193909,36.9638896838491,37.4050416335935,36.7626624787025,37.327646554691,250544.3534003,0.0,1.0
2021-07-02,47.19,48.0,47.085,47.83,302059,36.5227377341047,37.1496378732152,36.441472901257,37.0180662390809,390281.920095206,0.0,1.0
2021-07-06,43.6,47.13,43.44,47.13,336257,33.7442544015038,36.4763006867631,33.6204222752597,36.4763006867631,434468.191993795,0.0,1.0
2021-07-07,42.69,43.6,42.29,43.29,330001,33.0399591834907,33.7442544015038,32.7303788678806,33.5043296569059,426384.990724786,0.0,1.0
2021-07-08,42.48,43.045,41.57,41.96,246004,32.8774295177954,33.3147117135947,32.1731342997824,32.4749751075023,317854.834555835,0.0,1.0
2021-07-09,43.66,44.26,43.4,43.4,152197,33.7906914488453,34.2550619222605,33.5894642436987,33.5894642436987,196649.453890565,0.0,1.0
2021-07-12,44.18,44.21,43.21,43.5,149001,34.1931458591385,34.2163643828092,33.4424135937839,33.6668593226012,192519.992372701,0.0,1.0
2021-07-13,43.81,44.47,43.6,44.09,145768,33.9067840671991,34.4175915879558,33.7442544015038,34.1234902881262,188342.724197716,0.0,1.0
2021-07-14,43.61,44.34,43.3,44.34,146435,33.751993909394,34.3169779853825,33.5120691647962,34.3169779853825,189204.536097721,0.0,1.0
2021-07-15,44.08,44.15,43.22,43.49,143694,34.1157507802359,34.1699273354677,33.4501531016742,33.659119814711,185662.967255273,0.0,1.0
2021-07-16,43.43,44.96,43.16,44.7,148591,33.6126827673695,34.7968274745782,33.4037160543326,34.5956002694316,191990.24292892,0.0,1.0
2021-07-19,42.84,43.54,42.0,42.52,197474,33.1560518018445,33.6978173541623,32.5059331390633,32.9083875493564,255150.589417567,0.0,1.0
2021-07-20,44.71,45.13,42.62,42.94,245960,34.6033397773219,34.9283991087125,32.985782628259,33.2334468807471,317797.983396015,0.0,1.0
2021-07-21,44.75,45.86,44.47,45.16,121152,34.6342978088829,35.493383184701,34.4175915879558,34.9516176323833,156537.084421833,0.0,1.0
2021-07-22,43.62,44.96,42.94,44.47,152971,33.7597334172843,34.7968274745782,33.2334468807471,34.4175915879558,197649.517474678,0.0,1.0
2021-07-23,44.14,44.24,43.22,43.92,95359,34.1621878275774,34.23958290648,33.4501531016742,33.9919186539919,123210.676120754,0.0,1.0
2021-07-26,44.34,44.9,43.99,44.54,85505,34.3169779853825,34.7503904272367,34.0460952092237,34.4717681431876,110478.600464613,0.0,1.0
2021-07-27,44.15,44.375,43.44,43.82,142659,34.1699273354677,34.3440662629984,33.6204222752597,33.9145235750893,184325.67292768,0.0,1.0
2021-07-28,44.06,44.74,43.21,44.69,121687,34.1002717644554,34.6265583009926,33.4424135937839,34.5878607615414,157228.342842376,0.0,1.0
2021-07-29,43.95,44.94,43.91,44.75,143526,34.0151371776626,34.7813484587977,33.9841791461016,34.6342978088829,185445.899190504,0.0,1.0
2021-07-30,43.9,44.09,43.37,43.91,148220,33.9764396382114,34.1234902881262,33.566245720028,33.9841791461016,191510.884285889,0.0,1.0
2021-08-02,43.49,45.1,43.46,44.32,190083,33.659119814711,34.9051805850417,33.6359012910402,34.301498969602,245600.886639554,0.0,1.0
2021-08-03,44.03,44.4,42.8,43.94,176453,34.0770532407847,34.363415032724,33.1250937702835,34.0073976697724,227989.947813372,0.0,1.0
2021-08-04,42.57,43.53,42.14,43.03,215456,32.9470850888077,33.690077846272,32.6142862495268,33.3031024517593,278384.624778711,0.0,1.0
2021-08-05,42.35,44.47,41.92,44.27,444639,32.7768159152221,34.4175915879558,32.4440170759412,34.2628014301507,574505.519349572,0.0,1.0
2021-08-06,41.47,42.55,40.68,42.55,247234,32.0957392208798,32.9316060730272,31.4843180975499,32.9316060730272,319444.082887179,0.0,1.0
2021-08-09,40.63,41.3,40.24,41.17,201985,31.4456205580986,31.9641675867455,31.1437797503787,31.8635539841723,260979.125370971,0.0,1.0
2021-08-10,41.53,41.68,39.77,40.55,163171,32.1421762682214,32.2582688865752,30.7800228795368,31.3837044949766,210828.649978497,0.0,1.0
2021-08-11,42.34,42.35,40.99,41.3,110487,32.7690764073319,32.7768159152221,31.7242428421477,31.9641675867455,142757.138524457,0.0,1.0
2021-08-12,42.41,42.7236,41.54,42.58,142896,32.8232529625636,33.065963930002,32.1499157761116,32.954824596698,184631.893947622,0.0,1.0
2021-08-13,42.07,42.66,41.69,42.66,88079,32.560109694295,33.01674065982,32.2660083944654,33.01674065982,113804.393314106,0.0,1.0
2021-08-16,41.34,41.89,41.1,41.67,117966,31.9951256183066,32.4207985522705,31.8093774289405,32.2505293786849,152420.54362211,0.0,1.0
2021-08-17,40.96,41.13,40.19,40.85,126983,31.7010243184769,31.8325959526112,31.1050822109274,31.6158897316842,164071.15516985,0.0,1.0
2021-08-18,39.8,40.96,39.76,40.96,183941,30.8032414032076,31.7010243184769,30.7722833716466,31.7010243184769,237664.981557352,0.0,1.0
2021-08-19,39.22,39.56,38.9,39.4,303341,30.3543499455729,30.6174932138415,30.1066856930848,30.4936610875974,391938.356160882,0.0,1.0
2021-08-20,39.93,40.1899,38.92,38.92,136566,31.1360402424885,31.3387013208512,30.348476990675,30.348476990675,175137.247303486,0.3,1.0
2021-08-23,39.87,40.54,39.85,40.15,132779,31.0892543067372,31.61169725596,31.0736589948201,31.3075886735766,170280.659605682,0.0,1.0
2021-08-24,39.95,40.42,39.895,40.05,64518,31.1516355544056,31.5181253844574,31.1087484466335,31.2296121139911,82740.2495608446,0.0,1.0
2021-08-25,39.82,40.25,39.4,39.73,155042,31.0502660269444,31.385565233162,30.7227644766853,30.9800871233175,198831.54735752,0.0,1.0
2021-08-26,38.46,40.0,38.45,39.72,149661,29.9897848165817,31.1906238341983,29.9819871606231,30.9722894673589,191930.755595734,0.0,1.0
2021-08-27,39.8,39.925,38.54,38.54,156486,31.0346707150273,31.1321414145092,30.0521660642501,30.0521660642501,200683.385919873,0.0,1.0
2021-08-30,38.69,40.13,38.4,40.13,173303,30.1691309036283,31.2919933616595,29.9429988808304,31.2919933616595,222250.123525886,0.0,1.0
2021-08-31,38.35,39.31,38.23,38.62,201912,29.9040106010376,30.6525855730584,29.810438729535,30.1145473119185,258939.354433326,0.0,1.0
2021-09-01,38.97,39.13,37.89,38.94,266843,30.3874652704677,30.5122277658045,29.5453184269443,30.364072302592,342209.25034199,0.0,1.0
2021-09-02,39.39,39.87,39.02,39.28,162528,30.7149668207268,31.0892543067372,30.4264535502605,30.6291926051827,208431.868325506,0.0,1.0
2021-09-03,39.2,39.609,38.95,39.15,163491,30.5668113575143,30.885735486219,30.3718699585506,30.5278230777216,209666.854845967,0.0,1.0
2021-09-07,38.56,39.35,37.97,39.01,259789,30.0677613761672,30.6837761968926,29.6076996746127,30.4186558943019,333162.942018697,0.0,1.0
2021-09-08,38.3,38.57,37.83,38.39,140168,29.8650223212449,30.0755590321257,29.498532491193,29.9352012248718,179756.584215947,0.0,1.0
2021-09-09,38.06,38.84,38.03,38.15,165171,29.6778785782397,30.2860957430066,29.654485610364,29.7480574818666,211821.348464216,0.0,1.0
2021-09-10,37.1,38.55,37.01,38.14,176830,28.9293036062189,30.0599637202086,28.859124702592,29.7402598259081,226773.277687532,0.0,1.0
2021-09-13,36.78,37.33,36.52,37.33,189256,28.6797786155453,29.1086496932656,28.4770395606231,29.1086496932656,242708.835842513,0.0,1.0
2021-09-14,35.92,36.87,35.6,36.87,218850,28.0091802031101,28.7499575191723,27.7596552124365,28.7499575191723,280661.266877319,0.0,1.0
2021-09-15,36.07,36.31,35.56,35.59,198103,28.1261450424883,28.3132887854935,27.7284645886023,27.7518575564779,254054.553128616,0.0,1.0
2021-09-16,35.95,36.12,35.18,36.0,199742,28.0325731709857,28.1651333222811,27.4321536621774,28.0715614507785,256156.466843087,0.0,1.0
2021-09-17,36.72,37.01,35.62,36.03,734825,28.632992679794,28.859124702592,27.7752505243536,28.0949544186541,942366.531565576,0.0,1.0
2021-09-20,35.72,36.34,35.09,35.88,158066,27.8532270839391,28.3366817533692,27.3619747585505,27.9779895792759,202709.635870369,0.0,1.0
2021-09-21,34.36,35.89,34.32,35.89,219231,26.7927458735763,27.9857872352344,26.7615552497421,27.9857872352344,281149.875251458,0.0,1.0
2021-09-22,34.62,35.12,33.68,34.69,194623,26.9954849284986,27.3853677264261,26.262505268395,27.0500685202085,249591.673490813,0.0,1.0
2021-09-23,36.14,36.165,34.455,34.63,168979,28.1807286341982,28.2002227740945,26.8668236051826,27.0032825844572,216704.867332248,0.0,1.0
2021-09-24,35.54,36.52,35.505,35.99,227719,27.7128692766852,28.4770395606231,27.6855774808303,28.0637637948199,292035.197770328,0.0,1.0
2021-09-27,36.52,37.15,35.89,35.89,152067,28.4770395606231,28.9682918860117,27.9857872352344,27.9857872352344,195016.29824187,0.0,1.0
2021-09-28,36.19,37.0239,36.08,36.6,143118,28.2197169139909,28.8699634443744,28.1339426984469,28.5394208082915,183539.772414659,0.0,1.0
2021-09-29,36.85,36.89,36.11,36.2,115849,28.7343622072552,28.7655528310894,28.1573356663225,28.2275145699495,148569.006655109,0.0,1.0
2021-09-30,35.89,37.3436,35.86,37.08,121491,27.9857872352344,29.1192545053692,27.9623942673588,28.9137082943018,155804.51438973,0.0,1.0
2021-10-01,36.79,37.35,35.2,35.2,314359,28.6875762715039,29.1242450051827,27.4477489740945,27.4477489740945,403145.511511479,0.0,1.0
2021-10-04,36.97,37.4,36.6,36.69,140315,28.8279340787578,29.1632332849754,28.5394208082915,28.6095997119184,179945.102407544,0.0,1.0
2021-10-05,36.57,37.44,36.42,37.17,184373,28.5160278404158,29.1944239088096,28.3990630010376,28.9838871979288,236446.697546136,0.0,1.0
2021-10-06,35.49,36.37,35.39,36.11,138121,27.6738809968924,28.3600747212448,27.595904437307,28.1573356663225,177131.436337045,0.0,1.0
2021-10-07,36.55,36.84,35.7,35.7,235365,28.5004325284987,28.7265645512966,27.837631772022,27.837631772022,301840.708606718,0.0,1.0
2021-10-08,36.15,36.85,36.13,36.29,111916,28.1885262901567,28.7343622072552,28.1729309782396,28.2976934735764,143525.183202385,0.0,1.0
2021-10-11,36.47,36.79,36.17,36.17,123766,28.4380512808303,28.6875762715039,28.2041216020738,28.2041216020738,158722.057831109,0.0,1.0
2021-10-12,37.11,37.18,36.305,36.35,98237,28.9371012621775,28.9916848538873,28.3093899575142,28.3444794093277,125982.73189046,0.0,1.0
2021-10-13,37.32,37.395,36.85,37.06,127075,29.100852037307,29.1593344569961,28.7343622072552,28.8981129823847,162965.640797054,0.0,1.0
2021-10-14,37.89,38.2,37.53,37.72,102955,29.5453184269443,29.7870457616594,29.2646028124366,29.412758275649,132033.268135044,0.0,1.0
2021-10-15,37.65,38.71,37.64,38.65,157297,29.3581746839392,30.1847262155454,29.3503770279806,30.1379402797941,201723.442065349,0.0,1.0
2021-10-18,38.3,38.43,37.31,37.46,216657,29.8650223212449,29.966391848706,29.0930543813485,29.2100192207267,277848.883243497,0.0,1.0
2021-10-19,37.65,38.47,37.48,38.3,173986,29.3581746839392,29.9975824725402,29.2256145326438,29.8650223212449,223126.027776638,0.0,1.0
2021-10-20,37.57,37.87,37.16,37.65,158779,29.2957934362708,29.5297231150272,28.9760895419702,29.3581746839392,203624.013221447,0.0,1.0
2021-10-21,37.93,37.97,37.25,37.51,145188,29.5765090507785,29.6076996746127,29.0462684455972,29.2490075005195,186194.416337145,0.0,1.0
2021-10-22,37.53,38.35,37.49,37.91,116614,29.2646028124366,29.9040106010376,29.2334121886024,29.5609137388614,149550.070713419,0.0,1.0
2021-10-25,37.43,37.78,37.235,37.49,91449,29.1866262528511,29.4595442114003,29.0345719616593,29.2334121886024,117277.55172339,0.0,1.0
2021-10-26,35.97,37.46,35.94,37.46,203407,28.0481684829028,29.2100192207267,28.0247755150272,29.2100192207267,260856.597266232,0.0,1.0
2021-10-27,34.96,35.81,34.25,35.81,329625,27.2606052310893,27.923405987566,26.7069716580323,27.923405987566,422723.189830644,0.0,1.0
2021-10-28,35.71,35.77,35.08,35.1,195394,27.8454294279805,27.8922153637318,27.3541771025919,27.369772414509,250580.432169189,0.0,1.0
2021-10-29,35.67,36.42,35.36,35.7,216380,27.8142388041463,28.3990630010376,27.5725114694313,27.837631772022,277493.648283822,0.0,1.0
2021-11-01,37.35,37.46,35.68,35.68,373264,29.1242450051827,29.2100192207267,27.8220364601049,27.8220364601049,478687.44400135,0.0,1.0
2021-11-02,36.86,37.36,36.16,37.36,174533,28.7421598632137,29.1320426611412,28.1963239461153,29.1320426611412,223827.520639247,0.0,1.0
2021-11-03,38.04,38.44,36.54,36.66,254401,29.6622832663226,29.9741895046646,28.4926348725402,28.5862067440427,326253.173200168,0.0,1.0
2021-11-04,34.87,36.42,32.55,36.42,624607,27.1904263274624,28.3990630010376,25.3813701450789,28.3990630010376,801018.925841633,0.0,1.0
2021-11-05,37.43,37.45,35.69,35.69,300756,29.1866262528511,29.2022215647682,27.8298341160634,27.8298341160634,385700.525387045,0.0,1.0
2021-11-08,37.02,38.31,36.66,37.76,177163,28.8669223585505,29.8728199772034,28.5862067440427,29.4439488994832,227200.329101149,0.0,1.0
2021-11-09,37.07,37.1604,36.43,36.86,133927,28.9059106383433,28.9764014482086,28.4068606569961,28.7421598632137,171752.896911486,0.0,1.0
2021-11-10,37.53,37.75,36.995,37.0,148254,29.2646028124366,29.4361512435247,28.8474282186542,28.8513270466334,190126.36719045,0.0,1.0
2021-11-11,37.74,37.78,37.33,37.55,132123,29.4283535875661,29.4595442114003,29.1086496932656,29.2801981243537,169439.381145223,0.0,1.0
2021-11-12,37.75,38.0,37.455,37.835,147677,29.4361512435247,29.6310926424884,29.2061203927474,29.5024313191723,189386.401227516,0.0,1.0
2021-11-15,37.76,37.9158,37.42,37.89,161581,29.4439488994832,29.5654363793174,29.1788285968925,29.5453184269443,207217.400791885,0.0,1.0
2021-11-16,37.79,37.9,37.1101,37.75,143698,29.4673418673589,29.5531160829029,28.9371792387371,29.4361512435247,184283.585687626,0.0,1.0
2021-11-17,37.67,37.72,37.05,37.53,136294,29.3737699958563,29.412758275649,28.8903153264262,29.2646028124366,174788.424527198,0.0,1.0
2021-11-18,36.05,37.97,35.95,37.71,201169,28.1105497305712,29.6076996746127,28.0325731709857,29.4049606196905,257986.503981921,0.0,1.0
2021-11-19,35.81,36.12,34.97,35.21,197411,28.1573356663225,28.4010880834284,27.4968452457777,27.6855567945048,251063.807803918,0.3,1.0
2021-11-22,37.23,37.53,35.86,36.11,138348,29.2738789962912,29.5097684322001,28.1966505723073,28.3932251022314,175948.532159081,0.0,1.0
2021-11-23,37.16,37.5,37.02,37.02,124720,29.2188381279124,29.4861794886092,29.108756391155,29.108756391155,158616.68351462,0.0,1.0
2021-11-24,37.03,37.4,36.75,36.99,94263,29.1166193723519,29.4075496766395,28.896455898837,29.0851674475641,119882.01121022,0.0,1.0
2021-11-26,35.43,36.2,35.14,35.4,125293,27.8585423808379,28.4639919330041,27.630515926126,27.8349534372471,159345.414749818,0.0,1.0
2021-11-29,35.24,35.89,34.77,35.89,152041,27.7091457380957,28.2202395158982,27.3395856218384,28.2202395158982,193363.046650467,0.0,1.0
2021-11-30,33.84,34.8,33.4,34.7,165179,26.6083283705209,27.3631745654293,26.2623571978546,27.2845447534597,210071.721987343,0.0,1.0
2021-12-01,32.68,34.79,32.66,34.75,172486,25.6962225516733,27.3553115842323,25.6804965892793,27.3238596594445,219364.634963941,0.0,1.0
2021-12-02,33.98,34.42,32.87,32.95,179353,26.7184101072784,27.0643812799447,25.8456191944156,25.9085230439913,228097.963745972,0.0,1.0
2021-12-03,33.64,34.415,33.43,34.0,108678,26.4510687465817,27.0604497893463,26.2859461414455,26.7341360696723,138214.7524936,0.0,1.0
2021-12-06,34.44,34.97,33.78,33.78,241085,27.0801072423387,27.4968452457777,26.5611504833391,26.5611504833391,306607.626243763,0.0,1.0
2021-12-07,34.0,35.02,33.95,34.77,137276,26.7341360696723,27.5361601517625,26.6948211636875,27.3395856218384,174585.181575954,0.0,1.0
2021-12-08,34.13,34.34,33.72,34.04,162623,26.8363548252328,27.001477430369,26.5139725961574,26.7655879944602,206821.046529811,0.0,1.0
2021-12-09,33.34,33.7764,32.93,33.6,160010,26.2151793106728,26.5583198101082,25.8927970815973,26.4196168217938,203497.879483438,0.0,1.0
2021-12-10,32.87,33.57,32.38,33.57,162974,25.8456191944156,26.3960278782029,25.4603331157644,26.3960278782029,207267.442103204,0.0,1.0
2021-12-13,31.86,32.64,31.451,32.36,189736,25.0514580935224,25.6647706268854,24.7298621625666,25.4446071533705,241302.878955499,0.0,1.0
2021-12-14,31.76,32.76,31.56,31.83,443798,24.9728282815527,25.759126401249,24.8155686576135,25.0278691499315,564414.423592218,0.0,1.0
2021-12-15,32.24,32.355,31.255,31.9,374063,25.3502513790069,25.440675662772,24.5757477311061,25.0829100183102,475726.687664604,0.0,1.0
2021-12-16,31.59,32.8,31.58,32.48,193846,24.8391576012044,25.7905783260368,24.8312946200074,25.538962927734,246529.904045662,0.0,1.0
2021-12-17,31.1,31.85,30.845,31.57,597090,24.4538715225532,25.0435951123254,24.2533655020307,24.8234316388104,759368.469850421,0.0,1.0
2021-12-20,30.38,30.61,29.59,30.48,253559,23.8877368763719,24.068585443902,23.2665613618119,23.9663666883415,322471.838159746,0.0,1.0
2021-12-21,31.26,31.49,30.64,30.64,178584,24.5796792217046,24.7605277892347,24.0921743874929,24.0921743874929,227119.96318774,0.0,1.0
2021-12-22,31.59,31.63,30.95,31.1,168996,24.8391576012044,24.8706095259922,24.3359268045988,24.4538715225532,214926.114875214,0.0,1.0
2021-12-23,31.6,32.01,31.55,31.95,102011,24.8470205824013,25.1694028114768,24.8077056764165,25.122224924295,129735.780163646,0.0,1.0
2021-12-27,31.7,31.71,31.15,31.6,111576,24.925650394371,24.9335133755679,24.493186428538,24.8470205824013,141900.377484182,0.0,1.0
2021-12-28,31.64,32.14,31.41,31.56,117654,24.8784725071892,25.2716215670373,24.697623939659,24.8155686576135,149630.270062773,0.0,1.0
2021-12-29,31.74,31.89,31.45,31.55,107592,24.9571023191588,25.0750470371132,24.7290758644469,24.8077056764165,136833.596958828,0.0,1.0
2021-12-30,32.11,32.3302,31.74,31.74,158707,25.2480326234464,25.4211754694035,24.9571023191588,24.9571023191588,201840.747198162,0.0,1.0
2021-12-31,32.11,32.435,31.755,32.0,138541,25.2480326234464,25.5035795123477,24.9688967909542,25.1615398302798,176193.986135335,0.0,1.0
2022-01-03,32.52,32.66,31.92,32.23,210331,25.5704148525219,25.6804965892793,25.0986359807041,25.34238839781,267495.23460803,0.0,1.0
2022-01-04,32.72,33.24,32.51,32.64,185573,25.7276744764611,26.1365494987032,25.5625518713249,25.6647706268854,236008.449405537,0.0,1.0
2022-01-05,32.61,33.38,32.505,32.79,181795,25.6411816832945,26.2466312354606,25.5586203807264,25.7827153448399,231203.656025821,0.0,1.0
2022-01-06,32.52,32.92,32.325,32.76,149887,25.5704148525219,25.8849341004004,25.4170867191811,25.759126401249,190623.627661609,0.0,1.0
2022-01-07,32.01,32.61,31.77,32.41,193561,25.1694028114768,25.6411816832945,24.9806912627497,25.4839220593553,246167.446101454,0.0,1.0
2022-01-10,32.14,32.4,31.72,32.0,163501,25.2716215670373,25.4760590781583,24.9413763567649,25.1615398302798,207937.671354425,0.0,1.0
2022-01-11,32.7,32.785,31.69,32.25,176778,25.7119485140672,25.7787838542414,24.917787413174,25.3581143602039,224823.124425493,0.0,1.0
2022-01-12,32.08,32.9081,32.05,32.72,207715,25.2244436798555,25.875577152776,25.2008547362646,25.7276744764611,264168.252214876,0.0,1.0
2022-01-13,32.48,32.895,32.26,32.37,113155,25.538962927734,25.865276647408,25.3659773414008,25.4524701345674,143908.521673323,0.0,1.0
2022-01-14,33.21,33.22,32.1,32.1,152052,26.1129605551123,26.1208235363092,25.2401696422495,25.2401696422495,193377.036255332,0.0,1.0
2022-01-18,32.61,33.12,32.55,33.05,128525,25.6411816832945,26.0421937243396,25.5940037961128,25.9871528559609,163455.815015367,0.0,1.0
2022-01-19,32.44,32.825,31.84,32.56,112655,25.5075110029462,25.8102357790292,25.0357321311284,25.6018667773097,143272.630543133,0.0,1.0
2022-01-20,30.96,32.7,30.86,32.7,317184,24.3437897857957,25.7119485140672,24.2651599738261,25.7119485140672,403388.984476438,0.0,1.0
2022-01-21,30.19,31.14,30.11,30.85,247631,23.7383402336296,24.4853234473411,23.6754363840539,24.2572969926291,314932.712920212,0.0,1.0
2022-01-24,31.17,31.24,29.63,29.97,222192,24.5089123909319,24.5639532593107,23.2980132865997,23.5653546472965,282579.8439984,0.0,1.0
2022-01-25,30.34,30.85,29.89,30.69,170000,23.8562849515841,24.2572969926291,23.5024507977208,24.1314892934777,216202.984264636,0.0,1.0
2022-01-26,29.51,31.17,29.16,30.74,165123,23.2036575122362,24.5089123909319,22.9284531703425,24.1708041994626,210000.502180761,0.0,1.0
2022-01-27,28.78,29.79,28.55,29.27,149776,22.6296598848579,23.4238209857511,22.4488113173278,23.0149459635091,190482.459830707,0.0,1.0
2022-01-28,29.05,29.08,28.0814,29.01,152597,22.8419603771759,22.8655493207668,22.0803520184381,22.8105084523881,194070.157587239,0.0,1.0
2022-01-31,30.1,30.2,28.72,28.72,283966,23.667573402857,23.7462032148266,22.5824819976761,22.5824819976761,361142.921351127,0.0,1.0
2022-02-01,30.26,30.42,29.62,30.08,169981,23.7933811020084,23.9191888011598,23.2901503054028,23.651847440463,216178.820401688,0.0,1.0
2022-02-02,30.45,30.57,29.94,30.16,295500,23.9427777447507,24.0371335191142,23.5417657037056,23.7147512900387,375811.657942352,0.0,1.0
2022-02-03,31.23,32.81,30.315,31.13,456985,24.5560902781137,25.7984413072338,23.8366274985917,24.4774604661441,581185.416259851,0.0,1.0
2022-02-04,31.39,31.82,30.07,31.05,386498,24.6818979772651,25.0200061687345,23.6439844592661,24.4145566165684,491541.300072431,0.0,1.0
2022-02-07,30.77,31.532,30.62,31.48,214315,24.1943931430534,24.793552310262,24.076448425099,24.7526648080378,272562.015133386,0.0,1.0
2022-02-08,30.92,30.94,30.4,30.72,258967,24.3123378610079,24.3280638234018,23.9034628387658,24.1550782370686,329349.636623882,0.0,1.0
2022-02-09,30.1,31.23,30.05,31.1,257080,23.667573402857,24.5560902781137,23.6282584968722,24.4538715225532,326949.783498544,0.0,1.0
2022-02-10,29.85,30.26,29.27,29.67,314878,23.4709988729329,23.7933811020084,23.0149459635091,23.3294652113876,400456.254584,0.0,1.0
2022-02-11,30.86,30.93,29.78,29.95,424891,24.2651599738261,24.3202008422048,23.4159580045542,23.5496286849025,540368.836395209,0.0,1.0
2022-02-14,31.91,32.13,30.75,30.87,396920,25.0907729995072,25.2637585858403,24.1786671806595,24.2730229550231,504795.814790113,0.0,1.0
2022-02-15,32.32,32.9,32.08,32.08,244098,25.4131552285826,25.8692081380064,25.2244436798555,25.2244436798555,310439.506194289,0.0,1.0
2022-02-16,32.43,32.43,31.93,32.05,263618,25.4996480217492,25.4996480217492,25.1064989619011,25.2008547362646,335264.695916911,0.0,1.0
2022-02-17,32.47,32.5296,31.7301,31.95,210763,25.5310999465371,25.577963314471,24.9493179677738,25.122224924295,268044.644544514,0.0,1.0
2022-02-18,33.03,33.085,31.7154,31.85,346748,26.2073163294758,26.2509555180354,25.1642603789239,25.271057374926,437018.666696465,0.3,1.0
2022-02-22,30.86,32.88,30.85,32.88,319302,24.4855519808545,26.0883003606771,24.4776175829346,26.0883003606771,402427.510219279,0.0,1.0
2022-02-23,31.5,31.62,30.92,30.92,280367,24.993353447729,25.088566222768,24.533158368374,24.533158368374,353356.364061761,0.0,1.0
2022-02-24,31.31,31.47,30.51,31.2,319859,24.8425998872506,24.9695502539693,24.2078480536575,24.7553215101316,403129.516856231,0.0,1.0
2022-02-25,31.35,31.82,31.18,31.33,166039,24.8743374789303,25.2472541811662,24.7394527142917,24.8584686830905,209264.775570772,0.0,1.0
2022-02-28,31.11,31.21,30.37,30.92,290509,24.6839119288523,24.7632559080515,24.0967664827787,24.533158368374,366138.68239564,0.0,1.0
2022-03-01,30.37,31.37,30.15,31.11,210892,24.0967664827787,24.8902062747701,23.9222097285406,24.6839119288523,265794.584704024,0.0,1.0
2022-03-02,31.35,31.74,30.41,30.53,183184,24.8743374789303,25.1837789978069,24.1285040744584,24.2237168494973,230873.220437104,0.0,1.0
2022-03-03,31.9,31.92,31.07,31.49,162252,25.3107293645256,25.3265981603654,24.6521743371727,24.9854190498091,204491.886640542,0.0,1.0
2022-03-04,32.36,32.38,31.337,31.51,183602,25.6757116688416,25.6915804646814,24.8640227616344,25.0012878456489,231400.040498587,0.0,1.0
2022-03-07,31.88,32.79,31.88,32.41,174306,25.2948605686857,26.0168907793979,25.2948605686857,25.7153836584412,219683.965638429,0.0,1.0
2022-03-08,31.02,32.09,30.97,31.84,242957,24.6125023475731,25.4614829250039,24.5728303579736,25.2631229770061,306207.228894104,0.0,1.0
2022-03-09,30.68,32.0,30.61,31.4,169164,24.342732818296,25.3900733437247,24.2871920328567,24.9140094685299,213203.322681143,0.0,1.0
2022-03-10,30.25,30.35,29.175,30.33,188884,24.0015537077397,24.0808976869389,23.148605931349,24.0650288910991,238057.130366419,0.0,1.0
2022-03-11,30.68,31.13,30.25,30.25,226889,24.342732818296,24.6997807246922,24.0015537077397,24.0015537077397,285956.164903891,0.0,1.0
2022-03-14,30.91,31.37,30.18,30.76,286379,24.5252239704541,24.8902062747701,23.9460129223004,24.4062080016554,360933.498534574,0.0,1.0
2022-03-15,31.28,31.94,31.06,31.06,206777,24.8187966934909,25.3424669562052,24.6442399392528,24.6442399392528,260608.305869089,0.0,1.0
2022-03-16,32.46,32.55,31.56,31.56,309484,25.7550556480407,25.82646522932,25.0409598352485,25.0409598352485,390053.540449804,0.0,1.0
2022-03-17,33.03,33.23,32.1279,32.14,231958,26.2073163294758,26.3660042878741,25.4915542931204,25.5011549146035,292344.803400679,0.0,1.0
2022-03-18,33.24,33.4,32.42,33.1,538475,26.373938685794,26.5008890525126,25.7233180563611,26.2628571149152,678658.929682013,0.0,1.0
2022-03-21,32.57,33.57,32.36,33.03,227932,25.8423340251598,26.6357738171512,25.6757116688416,26.2073163294758,287270.694387447,0.0,1.0
2022-03-22,31.7,32.72,31.43,32.72,127392,25.1520414061273,25.9613499939585,24.9378126622896,25.9613499939585,160556.605914947,0.0,1.0
2022-03-23,30.57,31.55,30.5,31.55,189292,24.255454441177,25.0330254373286,24.1999136557376,25.0330254373286,238571.347077148,0.0,1.0
2022-03-24,31.21,31.25,30.31,30.55,244088,24.7632559080515,24.7949934997311,24.0491600952592,24.2395856453372,307632.667864289,0.0,1.0
2022-03-25,32.14,32.23,31.16,31.22,170750,25.5011549146035,25.5725644958827,24.7235839184519,24.7711903059714,215202.214110597,0.0,1.0
2022-03-28,31.0,31.93,30.6799,31.93,183284,24.5966335517333,25.3345325582853,24.3426534743169,25.3345325582853,230999.253944636,0.0,1.0
2022-03-29,32.06,32.32,31.0,31.27,291506,25.4376797312442,25.6439740771619,24.5966335517333,24.810862295571,367395.236465731,0.0,1.0
2022-03-30,30.66,31.99,30.59,31.99,132418,24.3268640224562,25.3821389458048,24.2713232370168,25.3821389458048,166891.050003497,0.0,1.0
2022-03-31,30.24,30.99,30.12,30.45,295340,23.9936193098198,24.5886991538134,23.8984065347809,24.160241666138,372227.361144502,0.0,1.0
2022-04-01,30.37,30.6,29.905,30.42,416473,24.0967664827787,24.2792576349367,23.7278169795027,24.1364384723783,524895.529823032,0.0,1.0
2022-04-04,30.42,30.63,29.58,30.34,275925,24.1364384723783,24.3030608286965,23.4699490471055,24.072963289019,347757.955657197,0.0,1.0
2022-04-05,29.64,30.63,29.5,30.26,211332,23.517555434625,24.3030608286965,23.4064738637462,24.0094881056597,266349.132137163,0.0,1.0
2022-04-06,29.85,30.16,29.0,29.6,396899,23.6841777909432,23.9301441264605,23.0097539677505,23.4858178429453,500225.731058751,0.0,1.0
2022-04-07,29.44,29.87,28.8,29.77,277556,23.3588674762267,23.700046586783,22.8510660093522,23.6207026075839,349813.562165042,0.0,1.0
2022-04-08,29.25,29.88,29.25,29.71,155666,23.2081139157484,23.7079809847029,23.2081139157484,23.5730962200644,196191.319834496,0.0,1.0
2022-04-11,29.1,29.97,29.02,29.22,169910,23.0890979469496,23.7793905659822,23.0256227635903,23.1843107219886,214143.53264733,0.0,1.0
2022-04-12,29.47,29.9,29.241,29.33,132948,23.3826706699865,23.7238497805428,23.2009729576204,23.2715890991077,167559.027593415,0.0,1.0
2022-04-13,29.45,29.73,29.07,29.39,155732,23.3668018741466,23.5889650159042,23.0652947531899,23.3191954866271,196274.501949467,0.0,1.0
2022-04-14,29.56,29.94,29.31,29.56,129746,23.4540802512657,23.7555873722224,23.2557203032678,23.4540802512657,163523.434682246,0.0,1.0
2022-04-18,29.13,29.56,28.9401,29.46,162354,23.1129011407094,23.4540802512657,22.9622269242102,23.3747362720665,204620.440818224,0.0,1.0
2022-04-19,29.52,29.92,29.2,29.2,132309,23.422342659586,23.7397185763826,23.1684419261488,23.1684419261488,166753.673480287,0.0,1.0
2022-04-20,29.96,30.23,29.62,29.86,152583,23.7714561680622,23.9856849118999,23.5016866387852,23.6921121888631,192305.70679729,0.0,1.0
2022-04-21,30.16,30.28,29.73,30.28,145559,23.9301441264605,24.0253569014995,23.5889650159042,24.0253569014995,183453.113228254,0.0,1.0
2022-04-22,28.69,30.095,28.57,29.98,240025,22.7637876322332,23.8785705399811,22.6685748571942,23.7873249639021,302511.926453271,0.0,1.0
2022-04-25,28.58,28.6801,27.9,28.53,158564,22.6765092551141,22.7559325782925,22.13697019656,22.6368372655145,199843.770882768,0.0,1.0
2022-04-26,27.17,28.49,27.04,28.38,200440,21.5577591484062,22.6050996738349,21.4546119754474,22.5178212967158,252621.562496797,0.0,1.0
2022-04-27,26.45,27.26,25.93,26.77,380771,20.9864824981724,21.6291687296855,20.5738938063369,21.2403832316097,479899.046964019,0.0,1.0
2022-04-28,27.25,27.89,26.62,26.95,236366,21.6212343317656,22.1290357986401,21.121367262811,21.3832023941681,297900.360412681,0.0,1.0
2022-04-29,27.08,27.45,26.95,27.06,301624,21.486349567127,21.7799222901638,21.3832023941681,21.4704807712872,380147.306757802,0.0,1.0
2022-05-02,26.88,27.43,26.4,26.94,238296,21.3276616087287,21.764053494324,20.9468105085729,21.3752679962482,300332.807108046,0.0,1.0
2022-05-03,27.06,27.25,26.57,26.93,216972,21.4704807712872,21.6212343317656,21.0816952732114,21.3673335983283,273457.421961958,0.0,1.0
2022-05-04,28.72,28.8825,26.805,27.03,245834,22.7875908259929,22.9165247921915,21.2681536243294,21.4466775775275,309833.212905795,0.0,1.0
2022-05-05,26.79,28.97,25.75,28.66,456274,21.2562520274495,22.9859507739908,20.4310746437785,22.7399844384734,575058.126155775,0.0,1.0
2022-05-06,26.69,27.62,26.39,26.67,261984,21.1769080482504,21.9148070548024,20.938876110653,21.1610392524105,330187.624372185,0.0,1.0
2022-05-09,26.3,26.97,26.12,26.31,309986,20.8674665293737,21.399071190008,20.7246473668153,20.8754009272936,390686.228657614,0.0,1.0
2022-05-10,25.22,26.72,25.08,26.72,240201,20.010551554023,21.2007112420101,19.8994699831442,21.2007112420101,302733.745426527,0.0,1.0
2022-05-11,24.45,25.535,24.3,25.37,403331,19.3996029141896,20.2604850885003,19.2805869453909,20.1295675228217,508332.2062632,0.0,1.0
2022-05-12,24.8,25.1,24.06,24.45,277123,19.6773068413866,19.9153387789841,19.090161395313,19.3996029141896,349267.837077429,0.0,1.0
2022-05-13,24.77,25.325,24.68,25.03,148226,19.6535036476269,20.0938627321821,19.5820940663477,19.8597979935447,186814.426874128,0.0,1.0
2022-05-16,24.34,24.91,24.0701,24.6,165965,19.3123245370706,19.7645852185057,19.0981751372121,19.5186188829884,209171.510775199,0.0,1.0
2022-05-17,25.41,25.51,24.77,24.8,163961,20.1613051145014,20.2406490937005,19.6535036476269,19.6773068413866,206645.799284261,0.0,1.0
2022-05-18,24.77,25.64,24.65,25.24,269278,19.6535036476269,20.3437962666594,19.5582908725879,20.0264203498628,339380.508411557,0.0,1.0
2022-05-19,24.34,24.74,23.82,24.45,218856,19.3123245370706,19.6297004538672,18.8997358452351,19.3996029141896,275831.893243858,0.0,1.0
2022-05-20,23.68,24.247,23.0,24.19,245275,19.0266862119537,19.482266071843,18.4803117768131,19.4364670383091,305261.354252586,0.3,1.0
2022-05-23,23.65,24.11,23.43,23.96,221001,19.0025814574622,19.3721876929985,18.8258132578579,19.251663920541,275050.716751303,0.0,1.0
2022-05-24,23.48,23.56,22.58,23.34,198609,18.8659878486771,18.9302671939877,18.1428452139322,18.7534989943834,247182.355750695,0.0,1.0
2022-05-25,23.81,23.91,23.11,23.29,206202,19.1311401480835,19.2114893297218,18.5686958766153,18.7133244035643,256632.358656984,0.0,1.0
2022-05-26,24.05,24.44,23.97,24.04,168521,19.3239781840155,19.6373399924049,19.2596988387048,19.3159432658516,209735.801365814,0.0,1.0
2022-05-27,24.41,24.55,24.15,24.15,112313,19.6132352379134,19.7257240922071,19.4043273656538,19.4043273656538,139781.137417881,0.0,1.0
2022-05-31,23.93,24.225,23.45,24.1,159418,19.2275591660495,19.4645892518825,18.8418830941856,19.3641527748346,198406.501160896,0.0,1.0
2022-06-01,23.74,24.37,23.67,24.17,150603,19.0748957209367,19.5810955652581,19.0186512937899,19.4203972019815,187435.63646724,0.0,1.0
2022-06-02,24.18,24.22,23.64,23.86,152702,19.4284321201453,19.4605717928006,18.9945465392984,19.1713147389027,190047.98416911,0.0,1.0
2022-06-03,23.82,24.2399,23.51,24.0,123682,19.1391750662473,19.4765612799466,18.8900926031686,19.2838035931963,153930.628138491,0.0,1.0
2022-06-06,23.51,24.1732,23.4,24.14,251829,18.8900926031686,19.4229683757939,18.8017085033664,19.39629244749,313418.251269287,0.0,1.0
2022-06-07,23.43,23.76,22.97,23.26,211952,18.8258132578579,19.0909655572643,18.4562070223216,18.6892196490728,263788.623204747,0.0,1.0
2022-06-08,22.57,23.36,22.4105,23.36,159956,18.1348102957684,18.7695688307111,18.0066533510552,18.7695688307111,199076.078609017,0.0,1.0
2022-06-09,22.27,22.635,22.035,22.4,224673,17.8937627508534,18.1870372638333,17.7049421740034,17.9982166869832,279620.769519892,0.0,1.0
2022-06-10,21.59,22.09,21.29,21.92,186565,17.3473883157128,17.7491342239044,17.1063407707979,17.6125406151193,232192.781800567,0.0,1.0
2022-06-13,21.45,21.77,21.18,21.21,377857,17.2348994614192,17.4920168426618,17.0179566709957,17.0420614254872,470268.635343266,0.0,1.0
2022-06-14,21.74,21.81,21.32,21.53,312375,17.4679120881703,17.5241565153171,17.1304455252894,17.2991788067299,388771.850105603,0.0,1.0
2022-06-15,22.1,22.53,21.74,21.75,303558,17.7571691420683,18.102670623113,17.4679120881703,17.4759470063342,377798.496276451,0.0,1.0
2022-06-16,21.42,21.67,20.9,21.67,297979,17.2107947069277,17.4116676610235,16.7929789624085,17.4116676610235,370855.052813501,0.0,1.0
2022-06-17,21.48,22.14,21.48,21.61,583798,17.2590042159107,17.7893088147236,17.2590042159107,17.3634581520405,726576.161818169,0.0,1.0
2022-06-21,21.63,22.28,21.48,21.65,398807,17.3795279883682,17.9017976690172,17.2590042159107,17.3955978246958,496342.329652069,0.0,1.0
2022-06-22,22.3,22.42,21.23,21.39,729960,17.9178675053449,18.0142865233109,17.0581312618149,17.1866899524362,908484.672919042,0.0,1.0
2022-06-23,22.43,22.93,22.19,22.41,220500,18.0223214414747,18.4240673496663,17.8294834055428,18.0062516051471,274427.188309838,0.0,1.0
2022-06-24,22.87,22.95,22.52,22.52,469810,18.3758578406833,18.440137185994,18.0946357049492,18.0946357049492,584710.373423332,0.0,1.0
2022-06-27,22.84,23.25,22.76,23.11,189484,18.3517530861918,18.6811847309089,18.2874737408812,18.5686958766153,235825.675055335,0.0,1.0
2022-06-28,21.64,23.1777,21.62,23.0,201063,17.387562906532,18.6230922725844,17.3714930702043,18.4803117768131,250236.525002906,0.0,1.0
2022-06-29,21.65,21.68,21.175,21.64,175619,17.3955978246958,17.4197025791873,17.0139392119138,17.387562906532,218569.743237122,0.0,1.0
2022-06-30,21.67,21.7,21.12,21.38,287798,17.4116676610235,17.435772415515,16.9697471620128,17.1786550342724,358184.108576846,0.0,1.0
2022-07-01,22.26,22.36,21.4901,21.55,193561,17.8857278326896,17.9660770143279,17.2671194832562,17.3152486430575,240899.777761634,0.0,1.0
2022-07-05,21.6,21.85,21.2,21.85,239144,17.3554232338767,17.5562961879725,17.0340265073234,17.5562961879725,297630.909393051,0.0,1.0
2022-07-06,20.79,21.82,20.63,21.6,222202,16.7045948626063,17.532191433481,16.576036171985,17.3554232338767,276545.442615975,0.0,1.0
2022-07-07,21.09,21.225,20.79,20.84,173243,16.9456424075213,17.054113802733,16.7045948626063,16.7447694534255,215612.650269211,0.0,1.0
2022-07-08,21.2,21.39,20.91,21.01,128902,17.0340265073234,17.1866899524362,16.8010138805723,16.8813630622106,160427.271780112,0.0,1.0
2022-07-11,20.67,21.2519,20.505,21.1,119268,16.6081758446403,17.0757277325937,16.4755996949371,16.9536773256851,148437.106101305,0.0,1.0
2022-07-12,21.05,21.25,20.66,20.66,193601,16.9135027348659,17.0742010981426,16.6001409264765,16.6001409264765,240949.560471532,0.0,1.0
2022-07-13,21.39,21.45,20.7,20.82,185540,17.1866899524362,17.2348994614192,16.6322805991318,16.7286996170978,230917.099859443,0.0,1.0
2022-07-14,20.85,21.32,20.48,21.14,175624,16.7528043715893,17.1304455252894,16.4555123995275,16.9858169983404,218575.966075859,0.0,1.0
2022-07-15,21.47,21.83,20.79,21.21,192271,17.2509692977469,17.5402263516448,16.7045948626063,17.0420614254872,239294.28536744,0.0,1.0
2022-07-18,21.69,22.21,21.56,21.78,187581,17.4277374973512,17.8455532418704,17.3232835612213,17.5000517608257,233457.262631961,0.0,1.0
2022-07-19,22.52,22.72,22.0069,22.03,211019,18.0946357049492,18.2553340682258,17.682364053963,17.7009247149214,262627.441496388,0.0,1.0
2022-07-20,22.86,22.98,22.34,22.75,136370,18.3678229225195,18.4642419404855,17.9500071780002,18.2794388227173,169721.70371797,0.0,1.0
2022-07-21,22.73,22.76,22.18,22.58,151544,18.2633689863897,18.2874737408812,17.8214484873789,18.1428452139322,188606.774717578,0.0,1.0
2022-07-22,22.99,23.01,22.45,22.82,157818,18.4722768586493,18.488346694977,18.0383912778024,18.3356832498642,196415.192764997,0.0,1.0
2022-07-25,23.4,23.57,22.78,23.04,207252,18.8017085033664,18.9383021121515,18.3035435772088,18.5124514494685,257939.154791793,0.0,1.0
2022-07-26,23.61,23.71,23.12,23.33,143214,18.9704417848069,19.0507909664452,18.5767307947791,18.7454640762196,178239.525381428,0.0,1.0
2022-07-27,24.24,24.45,23.57,23.72,242112,19.4766416291283,19.6453749105687,18.9383021121515,19.058825884609,301324.786467443,0.0,1.0
2022-07-28,24.85,24.88,24.2184,24.45,165879,19.966771637122,19.9908763916135,19.4592862058944,19.6453749105687,206447.653377086,0.0,1.0
2022-07-29,25.14,25.21,24.7001,24.74,200713,20.1997842638731,20.25602869102,19.8463282138462,19.8783875373199,249800.926291304,0.0,1.0
2022-08-01,25.49,25.58,24.45,24.77,190030,20.4810063996072,20.5533206630817,19.6453749105687,19.9024922918114,236505.209045435,0.0,1.0
2022-08-02,24.85,25.38,24.82,25.38,118356,19.966771637122,20.3926222998051,19.9426668826305,20.3926222998051,147302.060315642,0.0,1.0
2022-08-03,25.38,25.38,24.54,24.79,180165,20.3926222998051,20.3926222998051,19.7176891740432,19.918562128139,224227.54821697,0.0,1.0
2022-08-04,25.32,25.32,24.6455,25.1,181881,20.3444127908221,20.3444127908221,19.8024575606717,20.1676445912178,226363.226471572,0.0,1.0
2022-08-05,23.57,25.035,23.5,25.0,256031,18.9383021121515,20.1154176231529,18.8820576850047,20.0872954095795,318647.924944019,0.0,1.0
2022-08-08,23.34,23.91,23.22,23.72,235400,18.7534989943834,19.2114893297218,18.6570799764174,19.058825884609,292971.247746647,0.0,1.0
2022-08-09,22.75,23.28,22.32,23.22,228192,18.2794388227173,18.7052894854004,17.9339373416726,18.6570799764174,284000.403423122,0.0,1.0
2022-08-10,22.97,23.52,22.81,23.34,267638,18.4562070223216,18.8981275213324,18.3276483317003,18.7534989943834,333093.622788519,0.0,1.0
2022-08-11,23.01,23.36,22.87,23.12,177816,18.488346694977,18.7695688307111,18.3758578406833,18.5767307947791,221304.05857824,0.0,1.0
2022-08-12,23.28,23.31,22.7,23.06,177498,18.7052894854004,18.7293942398919,18.2392642318982,18.5285212857961,220908.286034556,0.0,1.0
2022-08-15,23.34,23.35,22.815,23.15,161361,18.7534989943834,18.7615339125472,18.3316657907822,18.6008355492706,200824.696294166,0.0,1.0
2022-08-16,23.78,23.875,23.0,23.2,250541,19.107035393592,19.1833671161484,18.4803117768131,18.6410101400898,311815.248010589,0.0,1.0
2022-08-17,23.1,23.5306,22.91,23.51,176141,18.5606609584515,18.906644534586,18.4079975133386,18.8900926031686,219219.407601283,0.0,1.0
2022-08-18,23.76,23.87,22.97,22.97,181185,19.0909655572643,19.1793496570665,18.4562070223216,18.4562070223216,225497.007319356,0.0,1.0
2022-08-19,22.65,23.29,22.5214,23.29,124190,18.440137185994,18.961183004936,18.3354395417503,18.961183004936,152542.438899886,0.3,1.0
2022-08-22,21.78,22.45,21.67,22.3,154100,17.7318405258697,18.2773103675746,17.642285775739,18.1551902537601,189280.858639765,0.0,1.0
2022-08-23,21.9,22.0,21.67,21.67,178401,17.8295366169213,17.910950026131,17.642285775739,17.642285775739,219129.74991689,0.0,1.0
2022-08-24,21.05,21.77,21.04,21.75,173620,17.137522638639,17.7236991849487,17.129381297718,17.7074165031068,213257.252933394,0.0,1.0
2022-08-25,21.02,21.5,20.84,21.22,240656,17.1130986158761,17.5038829800826,16.9665544792986,17.2759254342955,295597.497188911,0.0,1.0
2022-08-26,20.35,21.25,20.17,21.1,208459,16.5676287741712,17.3003494570584,16.4210846375938,17.1782293432438,256049.957892192,0.0,1.0
2022-08-29,20.0,20.27,19.925,20.11,214469,16.2826818419373,16.5024980468034,16.22162178503,16.3722365920679,263432.034209031,0.0,1.0
2022-08-30,19.84,20.195,19.7,19.96,327464,16.1524203872018,16.4414379898962,16.0384416143082,16.2501164782534,402223.667057832,0.0,1.0
2022-08-31,19.24,20.04,19.175,19.79,335880,15.6639399319437,16.3152472056212,15.6110212159574,16.1117136825969,412561.030499183,0.0,1.0
2022-09-01,19.2,19.468,19.05,19.17,292509,15.6313745682598,15.8495625049418,15.5092544544453,15.6069505454969,359288.479428027,0.0,1.0
2022-09-02,18.19,19.5,18.1,19.5,417095,14.809099135242,15.8756147958889,14.7358270669532,15.8756147958889,512317.324687557,0.0,1.0
2022-09-06,18.29,18.805,18.0,18.39,734704,14.8905125444516,15.3097916018815,14.6544136577436,14.9719259536613,902436.10620422,0.0,1.0
2022-09-07,18.4,18.48,17.49,18.21,363828,14.9800672945823,15.04519802195,14.2392052707742,14.8253818170839,446889.527820821,0.0,1.0
2022-09-08,18.17,18.3,17.91,18.15,210953,14.7928164534,14.8986538853726,14.5811415894548,14.7765337715581,259113.335318848,0.0,1.0
2022-09-09,18.98,19.03,18.385,18.42,160838,15.4522650679985,15.4929717726033,14.9678552832008,14.9963499764242,197557.136547064,0.0,1.0
2022-09-12,19.62,19.64,19.08,19.28,178937,15.9733108869405,15.9895935687824,15.5336784772082,15.6965052956275,219788.118120854,0.0,1.0
2022-09-13,18.67,19.455,18.44,19.1,193195,15.1998834994485,15.8389787617445,15.0126326582662,15.5499611590501,237301.203665862,0.0,1.0
2022-09-14,17.55,18.675,17.39,18.61,262823,14.2880533163,15.2039541699089,14.1577918615645,15.1510354539226,322825.198639058,0.0,1.0
2022-09-15,17.84,18.03,17.5,17.5,240841,14.5241522030081,14.6788376805065,14.2473466116951,14.2473466116951,295824.73248319,0.0,1.0
2022-09-16,17.84,17.96,17.43,17.64,482745,14.5241522030081,14.6218482940597,14.1903572252483,14.3613253845887,592955.146684316,0.0,1.0
2022-09-19,17.99,18.14,17.63,17.63,210922,14.6462723168226,14.7683924306371,14.3531840436677,14.3531840436677,259075.258053319,0.0,1.0
2022-09-20,17.48,17.79,17.45,17.79,194946,14.2310639298532,14.4834454984032,14.2066399070903,14.4834454984032,239451.955018738,0.0,1.0
2022-09-21,17.63,17.905,17.25,17.44,315788,14.3531840436677,14.5770709189944,14.0438130886709,14.1984985661693,387882.049241624,0.0,1.0
2022-09-22,17.34,17.63,17.22,17.63,270741,14.1170851569596,14.3531840436677,14.019389065908,14.3531840436677,332550.86923419,0.0,1.0
2022-09-23,17.0,17.72,16.78,17.26,542494,13.8402795656467,14.4264561119564,13.6611700653854,14.0519544295919,666344.776943028,0.0,1.0
2022-09-26,17.75,17.92,16.97,16.97,439859,14.4508801347193,14.5892829303758,13.8158555428838,13.8158555428838,540278.320573839,0.0,1.0
2022-09-27,17.35,18.17,17.18,17.96,439772,14.1252264978806,14.7928164534,13.9868237022241,14.6218482940597,540171.458570582,0.0,1.0
2022-09-28,17.62,18.02,17.36,17.57,415745,14.3450427027467,14.6706963395855,14.1333678388016,14.3043359981419,510659.121188769,0.0,1.0
2022-09-29,17.29,17.62,17.015,17.33,467906,14.0763784523548,14.3450427027467,13.8524915770281,14.1089438160387,574728.419485385,0.0,1.0
2022-09-30,16.65,17.47,16.47,17.44,430511,13.5553326334128,14.2229225889322,13.4087884968354,14.1984985661693,528796.182568876,0.0,1.0
2022-10-03,16.93,17.1,16.145,16.89,294492,13.7832901791999,13.9216929748564,13.1441949169039,13.750724815516,361724.196122918,0.0,1.0
2022-10-04,17.85,18.14,17.19,17.19,358220,14.532293543929,14.7683924306371,13.9949650431451,13.9949650431451,440001.227656955,0.0,1.0
2022-10-05,17.84,17.96,17.32,17.46,192782,14.5241522030081,14.6218482940597,14.1008024751177,14.2147812480112,236793.916225121,0.0,1.0
2022-10-06,17.22,17.695,16.97,17.65,170523,14.019389065908,14.406102759654,13.8158555428838,14.3694667255097,209453.211277279,0.0,1.0
2022-10-07,16.57,17.03,16.26,16.98,420850,13.490201906045,13.8647035884096,13.237820337495,13.8239968838048,516929.587011975,0.0,1.0
2022-10-10,16.57,16.86,16.133,16.56,246972,13.490201906045,13.7263007927531,13.1344253077987,13.4820605651241,303355.432965478,0.0,1.0
2022-10-11,16.6,16.73,16.25,16.47,216736,13.5146259288079,13.6204633607805,13.229678996574,13.4087884968354,266216.587788113,0.0,1.0
2022-10-12,16.18,16.53,16.15,16.53,143690,13.1726896101273,13.4576365423612,13.1482655873644,13.4576365423612,176494.267215754,0.0,1.0
2022-10-13,16.49,16.78,15.74,15.92,394265,13.4250711786773,13.6611700653854,12.8144706096046,12.9610147461821,484275.261074672,0.0,1.0
2022-10-14,15.82,16.7,15.71,16.56,298634,12.8796013369724,13.5960393380176,12.7900465868417,13.4820605651241,366811.810116986,0.0,1.0
2022-10-17,16.38,16.52,16.16,16.19,292191,13.3355164285466,13.4494952014402,13.1564069282853,13.1808309510482,358897.880381647,0.0,1.0
2022-10-18,16.74,16.98,16.5985,16.6,221495,13.6286047017015,13.8239968838048,13.5134047276698,13.5146259288079,272062.062196073,0.0,1.0
2022-10-19,16.32,16.75,16.02,16.59,169321,13.2866683830208,13.6367460426225,13.0424281553918,13.506484587887,207976.796013911,0.0,1.0
2022-10-20,15.49,16.475,15.46,16.28,186429,12.6109370865804,13.4128591672958,12.5865130638175,13.2541030193369,228990.5333897,0.0,1.0
2022-10-21,15.86,15.89,15.298,15.56,245323,12.9121667006563,12.9365907234192,12.4546233408978,12.6679264730272,301329.968099176,0.0,1.0
2022-10-24,16.09,16.32,15.75,16.04,280139,13.0994175418385,13.2866683830208,12.8226119505256,13.0587108372337,344094.422183552,0.0,1.0
2022-10-25,16.96,17.02,15.925,16.14,259915,13.8077142019628,13.8565622474886,12.9650854166426,13.1401242464434,319253.305472775,0.0,1.0
2022-10-26,17.12,17.78,16.79,17.05,264011,13.9379756566983,14.4753041574822,13.6693114063063,13.8809862702515,324284.417717995,0.0,1.0
2022-10-27,17.48,17.91,17.3,17.41,212283,14.2310639298532,14.5811415894548,14.0845197932757,14.1740745434064,260746.972839878,0.0,1.0
2022-10-28,18.18,18.37,17.57,17.61,210067,14.800957794321,14.9556432718194,14.3043359981419,14.3369013618258,258025.062504085,0.0,1.0
2022-10-31,18.38,18.68,17.83,17.96,251351,14.9637846127404,15.2080248403694,14.5160108620871,14.6218482940597,308734.153795999,0.0,1.0
2022-11-01,18.55,18.84,18.46,18.64,213619,15.1021874083968,15.3382862951049,15.0289153401081,15.1754594766855,262387.980154238,0.0,1.0
2022-11-02,17.63,18.57,17.62,18.49,226041,14.3531840436677,15.1184700902388,14.3450427027467,15.053339362871,277645.90894089,0.0,1.0
2022-11-03,18.36,18.66,17.72,18.55,298678,14.9475019308984,15.1917421585275,14.4264561119564,15.1021874083968,366865.855268059,0.0,1.0
2022-11-04,19.05,19.5,18.3601,18.46,187523,15.5092544544453,15.8756147958889,14.9475833443076,15.0289153401081,230334.292373164,0.0,1.0
2022-11-07,19.21,19.49,18.69,19.22,210527,15.6395159091808,15.8674734549679,15.2161661812904,15.6476572501017,258590.079992561,0.0,1.0
2022-11-08,19.51,19.525,18.59,19.27,350678,15.8837561368098,15.8959681481913,15.1347527720807,15.6883639547066,430737.397443709,0.0,1.0
2022-11-09,18.75,19.3,18.5726,19.3,161128,15.2650142268162,15.7127879774695,15.1205868388782,15.7127879774695,197913.343224582,0.0,1.0
2022-11-10,19.81,20.1,19.505,19.6,208665,16.1279963644389,16.364095251147,15.8796854663493,15.9570282050985,256302.987463118,0.0,1.0
2022-11-11,20.27,20.72,19.69,19.94,271281,16.5024980468034,16.868858388247,16.0303002733873,16.2338337964115,333214.150633707,0.0,1.0
2022-11-14,19.77,20.24,19.6,20.18,203031,16.095431000755,16.4780740240405,15.9570282050985,16.4292259785147,249382.751528164,0.0,1.0
2022-11-15,19.98,20.18,19.88,20.09,221703,16.2663991600953,16.4292259785147,16.1849857508857,16.355953910226,272317.548364776,0.0,1.0
2022-11-16,19.28,19.77,19.13,19.77,149583,15.6965052956275,16.095431000755,15.574385181813,16.095431000755,183732.6325627,0.0,1.0
2022-11-17,19.21,19.32,18.5883,18.94,297628,15.6395159091808,15.7290706593114,15.1333687441241,15.4196997043146,365576.141435664,0.0,1.0
2022-11-18,18.79,19.39,18.72,19.26,193853,15.5418198181291,16.0380993226995,15.4839205425959,15.9305720967093,234367.526623306,0.3,1.0
2022-11-21,18.87,18.98,18.61,18.61,150957,15.6079904187385,15.6989749945764,15.392935966758,15.392935966758,182506.428667467,0.0,1.0
2022-11-22,18.93,19.2,18.7,18.88,186218,15.6576183691956,15.8809441462522,15.4673778924436,15.6162617438147,225136.841177277,0.0,1.0
2022-11-23,18.8,18.96,18.695,18.8,71964,15.5500911432053,15.6824323444241,15.4632422299055,15.5500911432053,87004.1974378502,0.0,1.0
2022-11-25,18.83,19.095,18.79,18.79,84339,15.5749051184338,15.7940952329524,15.5418198181291,15.5418198181291,101965.52453603,0.0,1.0
2022-11-28,18.72,19.1,18.55,18.62,170735,15.4839205425959,15.7982308954905,15.343308016301,15.4012072918342,206417.954109713,0.0,1.0
2022-11-29,18.9,18.96,18.58,18.62,109221,15.632804393967,15.6824323444241,15.3681219915295,15.4012072918342,132047.766221436,0.0,1.0
2022-11-30,19.34,19.47,18.495,18.93,278541,15.9967426973187,16.1042699233089,15.297815728382,15.6576183691956,336754.990808406,0.0,1.0
2022-12-01,19.27,19.68,19.17,19.43,185386,15.9388434217854,16.2779677499085,15.8561301710237,16.0711846230042,224130.956397829,0.0,1.0
2022-12-02,19.01,19.2,18.79,19.0,179718,15.7237889698049,15.8809441462522,15.5418198181291,15.7155176447288,217278.36633783,0.0,1.0
2022-12-05,18.95,19.16,18.76,18.95,201445,15.6741610193479,15.8478588459475,15.5170058429006,15.6741610193479,243546.225235781,0.0,1.0
2022-12-06,18.89,19.43,18.82,19.01,294392,15.6245330688909,16.0711846230042,15.5666337933577,15.7237889698049,355918.788451497,0.0,1.0
2022-12-07,17.79,18.89,17.72,18.75,236389,14.7146873105118,15.6245330688909,14.6567880349786,15.5087345178244,285793.385972653,0.0,1.0
2022-12-08,17.92,18.275,17.79,17.81,176871,14.8222145365021,15.1158465767062,14.7146873105118,14.7312299606642,213836.354358151,0.0,1.0
2022-12-09,17.21,17.88,17.19,17.75,251663,14.2349504560938,14.7891292361974,14.2184078059415,14.6816020102071,304259.592849226,0.0,1.0
2022-12-12,17.47,17.6,16.71,17.22,321656,14.4500049080743,14.5575321340645,13.8213842022851,14.24322178117,388880.858916529,0.0,1.0
2022-12-13,17.57,18.74,17.53,18.12,490626,14.532718158836,15.5004631927483,14.4996328585313,14.9876410380255,593164.934858301,0.0,1.0
2022-12-14,17.76,18.07,17.51,17.51,244136,14.6898733352833,14.9462844126447,14.483090208379,14.483090208379,295159.478985145,0.0,1.0
2022-12-15,16.8,17.51,16.76,17.45,203426,13.8958261279707,14.483090208379,13.862740827666,14.433462257922,245941.246567619,0.0,1.0
2022-12-16,16.38,16.98,16.25,16.58,880845,13.5484304747714,14.0447099793418,13.4409032487812,13.7138569762949,1064938.19537746,0.0,1.0
2022-12-19,16.94,17.12,16.45,16.48,207961,14.0116246790371,14.1605085304082,13.6063297503046,13.6311437255332,251424.044013295,0.0,1.0
2022-12-20,16.54,17.01,16.5,16.9,219380,13.6807716759902,14.0695239545703,13.6476863756855,13.9785393787324,265229.570812011,0.0,1.0
2022-12-21,17.14,17.33,16.73,16.73,218679,14.1770511805606,14.3342063570079,13.8379268524375,13.8379268524375,264382.06452548,0.0,1.0
2022-12-22,16.84,16.9,16.48,16.87,171228,13.9289114282754,13.9785393787324,13.6311437255332,13.9537254035039,207013.989201381,0.0,1.0
2022-12-23,17.03,17.05,16.66,16.66,122434,14.0860666047227,14.102609254875,13.7800275769043,13.7800275769043,148022.23207584,0.0,1.0
2022-12-27,17.18,17.27,16.87,17.02,145919,14.2101364808653,14.2845784065508,13.9537254035039,14.0777952796465,176415.506168829,0.0,1.0
2022-12-28,16.47,17.26,16.39,17.14,216300,13.622872400457,14.2763070814747,13.5567017998476,14.1770511805606,261505.862734242,0.0,1.0
2022-12-29,17.11,17.26,16.57,16.57,172558,14.1522372053321,14.2763070814747,13.7055856512187,13.7055856512187,208621.954053145,0.0,1.0
2022-12-30,16.98,17.175,16.75,17.0,229330,14.0447099793418,14.2060008183272,13.8544695025898,14.0612526294942,277259.082297012,0.0,1.0
2023-01-03,18.21,18.275,17.16,17.21,374154,15.0620829637111,15.1158465767062,14.1935938307129,14.2349504560938,452350.737704427,0.0,1.0
2023-01-04,18.73,19.09,18.35,18.43,282804,15.4921918676721,15.7899595704143,15.1778815147775,15.2440521153869,341908.941306956,0.0,1.0
2023-01-05,18.39,18.7899,18.07,18.62,141471,15.2109668150822,15.5417371048784,14.9462844126447,15.4012072918342,171037.891386389,0.0,1.0
2023-01-06,19.14,19.22,18.545,18.63,149940,15.8313161957952,15.8974867964046,15.3391723537629,15.4094786169104,181276.879604125,0.0,1.0
2023-01-09,18.71,19.19,18.47,19.19,188051,15.4756492175198,15.8726728211761,15.2771374156916,15.8726728211761,227352.931082001,0.0,1.0
2023-01-10,19.01,19.07,18.41,18.6,158296,15.7237889698049,15.773416920262,15.2275094652346,15.3846646416819,191379.251259268,0.0,1.0
2023-01-11,19.43,19.47,19.14,19.22,140146,16.0711846230042,16.1042699233089,15.8313161957952,15.8974867964046,169435.971515271,0.0,1.0
2023-01-12,19.57,19.75,19.47,19.57,162008,16.1869831740706,16.3358670254418,16.1042699233089,16.1869831740706,195867.044890657,0.0,1.0
2023-01-13,19.4,19.51,18.7,19.17,203023,16.0463706477757,16.1373552236136,15.4673778924436,15.8561301710237,245454.021127573,0.0,1.0
2023-01-17,19.42,19.62,19.32,19.44,157017,16.062913297928,16.2283397994515,15.9802000471663,16.0794559480804,189832.945210091,0.0,1.0
2023-01-18,19.34,19.69,19.04,19.55,172351,15.9967426973187,16.2862390749847,15.7486029450335,16.1704405239183,208371.691854412,0.0,1.0
2023-01-19,19.29,19.645,19.16,19.16,195009,15.9553860719378,16.2490181121419,15.8478588459475,15.8478588459475,235765.126148598,0.0,1.0
2023-01-20,19.24,19.37,18.78,19.37,225631,15.9140294465569,16.0215566725472,15.533548493053,16.0215566725472,272787.005615302,0.0,1.0
2023-01-23,19.43,19.69,19.21,19.32,172116,16.0711846230042,16.2862390749847,15.8892154713284,15.9802000471663,208087.577764063,0.0,1.0
2023-01-24,19.35,19.53,19.1001,19.4,130108,16.0050140223948,16.1538978737659,15.7983136087413,16.0463706477757,157300.068370905,0.0,1.0
2023-01-25,19.78,19.86,19.095,19.16,117235,16.3606810006703,16.4268516012797,15.7940952329524,15.8478588459475,141736.661200411,0.0,1.0
2023-01-26,19.77,20.16,19.43,19.91,134789,16.3524096755941,16.6749913535648,16.0711846230042,16.4682082266605,162959.379251437,0.0,1.0
2023-01-27,19.99,20.03,19.57,19.69,145983,16.5343788272699,16.5674641275746,16.1869831740706,16.2862390749847,176492.881921095,0.0,1.0
2023-01-30,19.66,20.1,19.65,20.09,174901,16.2614250997562,16.6253634031078,16.25315377468,16.6170920780316,211454.631983734,0.0,1.0
2023-01-31,19.99,20.1,19.66,19.76,457265,16.5343788272699,16.6253634031078,16.2614250997562,16.3441383505179,552831.614993866,0.0,1.0
2023-02-01,20.25,20.45,19.68,20.0,332731,16.7494332792504,16.9148597807739,16.2779677499085,16.5426501523461,402270.49104682,0.0,1.0
2023-02-02,21.22,21.5,19.81,20.25,446909,17.5517518116392,17.783348913772,16.3854949758988,16.7494332792504,540311.251080431,0.0,1.0
2023-02-03,20.43,21.095,20.08,20.92,366309,16.8983171306215,17.448360248187,16.6088207529555,17.303612059354,442866.163071278,0.0,1.0
2023-02-06,19.92,20.27,19.62,20.04,250183,16.4764795517367,16.7659759294027,16.2283397994515,16.5757354526508,302470.27857809,0.0,1.0
2023-02-07,20.3,20.505,19.53,19.69,263750,16.7907899046313,16.9603520686928,16.1538978737659,16.2862390749847,318872.729062211,0.0,1.0
2023-02-08,20.05,20.32,19.895,20.18,106052,16.5840067777269,16.8073325547836,16.4558012390463,16.6915340037172,128216.457488173,0.0,1.0
2023-02-09,19.28,20.29,19.27,20.18,164136,15.9471147468616,16.7825185795551,15.9388434217854,16.6915340037172,198439.788653479,0.0,1.0
2023-02-10,19.49,19.65,18.851,19.24,174608,16.1208125734613,16.25315377468,15.5922749010938,15.9140294465569,211100.396117894,0.0,1.0
2023-02-13,19.49,19.735,19.28,19.53,173809,16.1208125734613,16.3234600378275,15.9471147468616,16.1538978737659,210134.408210706,0.0,1.0
2023-02-14,19.17,19.65,19.06,19.4,156642,15.8561301710237,16.25315377468,15.7651455951858,16.0463706477757,189379.571661661,0.0,1.0
2023-02-15,19.55,19.67,19.0237,19.04,171112,16.1704405239183,16.2696964248324,15.7351206851593,15.7486029450335,206873.7456504,0.0,1.0
2023-02-16,19.48,19.75,19.14,19.2,209286,16.1125412483851,16.3358670254418,15.8313161957952,15.8809441462522,253025.963884413,0.0,1.0
2023-02-17,19.11,19.2958,18.97,19.26,147328,16.0546419728519,16.2107357707878,15.9370255481423,16.1806595707549,175365.983543006,0.3,1.0
2023-02-21,18.49,18.88,18.38,18.82,189180,15.5337692348525,15.8614149894005,15.4413563297236,15.8110079502393,225182.835351501,0.0,1.0
2023-02-22,18.68,19.05,18.475,18.51,233146,15.6933915255297,16.0042349336906,15.5211674750622,15.5505715812396,277516.002383239,0.0,1.0
2023-02-23,19.08,19.08,18.76,18.79,174836,16.0294384532713,16.0294384532713,15.760600911078,15.7858044306586,208109.029503726,0.0,1.0
2023-02-24,18.36,18.77,18.25,18.73,167095,15.4245539833365,15.7690020842716,15.3321410782076,15.7353973914974,198894.840221266,0.0,1.0
2023-02-27,18.38,18.87,18.24,18.63,141127,15.4413563297236,15.8530138162069,15.323739905014,15.651385659562,167984.87157549,0.0,1.0
2023-02-28,18.44,18.63,18.31,18.33,260823,15.4917633688848,15.651385659562,15.3825481173688,15.3993504637559,310460.210724625,0.0,1.0
2023-03-01,17.98,18.34,17.59,18.33,246333,15.105309401982,15.4077516369494,14.777663647434,15.3993504637559,293212.619624915,0.0,1.0
2023-03-02,18.1,18.17,17.78,17.82,122879,15.2061234803045,15.2649316926593,14.9372859381113,14.9708906308854,146264.095703336,0.0,1.0
2023-03-03,18.39,18.44,17.995,18.19,159734,15.4497575029171,15.4917633688848,15.1179111617723,15.2817340390463,190132.968717817,0.0,1.0
2023-03-06,17.71,18.465,17.35,18.4,374155,14.8784777257565,15.5127663018686,14.5760354907891,15.4581586761106,445360.417385246,0.0,1.0
2023-03-07,17.65,17.88,17.4,17.76,235103,14.8280706865953,15.0212976700466,14.6180413567568,14.9204835917242,279845.438945152,0.0,1.0
2023-03-08,17.9,17.94,17.67,17.67,258872,15.0381000164337,15.0717047092079,14.8448730329823,14.8448730329823,308137.91602238,0.0,1.0
2023-03-09,17.98,18.21,17.695,17.92,230949,15.105309401982,15.2985363854334,14.8658759659662,15.0549023628208,274900.89143458,0.0,1.0
2023-03-10,17.32,17.88,17.23,17.88,277176,14.5508319712085,15.0212976700466,14.4752214124667,15.0212976700466,329925.349251441,0.0,1.0
2023-03-13,15.89,17.015,15.65,16.96,579188,13.3494642045325,14.2945961888056,13.1478360478876,14.2483897362411,689413.236291179,0.0,1.0
2023-03-14,16.38,16.9,16.2,16.48,342920,13.7611216910159,14.1979826970799,13.6099005735322,13.8451334229513,408181.086260369,0.0,1.0
2023-03-15,15.9,15.93,15.38,15.82,385346,13.357865377726,13.3830688973067,12.921004371662,13.2906559921777,458681.175977164,0.0,1.0
2023-03-16,15.38,15.82,15.1,15.69,360750,12.921004371662,13.2906559921777,12.685771522243,13.1814407406617,429404.312575612,0.0,1.0
2023-03-17,14.45,15.365,14.36,15.31,1236827,12.139695264663,12.9084026118717,12.0640847059211,12.8621961593073,1472207.47805947,0.0,1.0
2023-03-20,15.15,15.62,14.705,14.75,367939,12.7277773882107,13.122632528307,12.3539251810982,12.3917304604691,437961.450768557,0.0,1.0
2023-03-21,15.73,16.047,15.5,15.6,280612,13.2150454334359,13.4813626236711,13.0218184499845,13.1058301819199,334015.254221669,0.0,1.0
2023-03-22,15.27,15.87,15.27,15.79,275440,12.8285914665331,13.3326618581454,12.8285914665331,13.2654524725971,327858.971187322,0.0,1.0
2023-03-23,14.98,15.495,14.84,15.36,216493,12.5849574439205,13.0176178633877,12.467341019211,12.904202025275,257693.770872992,0.0,1.0
2023-03-24,15.1,15.16,14.73,14.82,190776,12.685771522243,12.7361785614042,12.3749281140821,12.4505386728239,227082.570023353,0.0,1.0
2023-03-27,15.47,15.595,15.28,15.32,200198,12.9966149304039,13.1016295953231,12.8369926397267,12.8705973325008,238297.670322972,0.0,1.0
2023-03-28,15.49,15.75,15.41,15.44,176324,13.013417276791,13.231847779823,12.9462078912427,12.9714114108233,209880.210701543,0.0,1.0
2023-03-29,15.59,15.75,15.43,15.7,189868,13.0974290087264,13.231847779823,12.9630102376297,13.1898419138553,226001.768593502,0.0,1.0
2023-03-30,15.66,15.9271,15.52,15.75,132375,13.1562372210811,13.3806325570805,13.0386207963716,13.231847779823,157567.278938868,0.0,1.0
2023-03-31,16.0,16.1,15.73,15.87,229196,13.4418771096614,13.5258888415968,13.2150454334359,13.3326618581454,272814.278101399,0.0,1.0
2023-04-03,16.11,16.2382,15.85,16.05,208355,13.5342900147904,13.6419930551315,13.3158595117584,13.4838829756291,248007.028542456,0.0,1.0
2023-04-04,15.63,16.18,15.55,16.18,154202,13.1310337015005,13.5930982271451,13.0638243159522,13.5930982271451,183548.174103352,0.0,1.0
2023-04-05,15.5,15.65,15.38,15.5,108279,13.0218184499845,13.1478360478876,12.921004371662,13.0218184499845,128885.570509701,0.0,1.0
2023-04-06,15.65,15.79,15.525,15.61,124420,13.1478360478876,13.2654524725971,13.0428213829684,13.1142313551134,148098.363328226,0.0,1.0
2023-04-10,15.8,15.86,15.52,15.63,238276,13.2738536457907,13.3242606849519,13.0386207963716,13.1310337015005,283622.292399905,0.0,1.0
2023-04-11,15.78,16.07,15.74,15.94,195505,13.2570512994036,13.5006853220162,13.2234466066294,13.3914700705002,232711.545752168,0.0,1.0
2023-04-12,15.56,16.41,15.45,16.04,201393,13.0722254891457,13.7863252105965,12.9798125840168,13.4754818024356,239720.090706972,0.0,1.0
2023-04-13,15.76,15.83,15.39,15.56,142305,13.2402489530165,13.2990571653713,12.9294055448556,13.0722254891457,169387.056690429,0.0,1.0
2023-04-14,15.56,15.9,15.41,15.74,212070,13.0722254891457,13.357865377726,12.9462078912427,13.2234466066294,252429.029987277,0.0,1.0
2023-04-17,15.61,15.787,15.38,15.6,168792,13.1142313551134,13.2629321206391,12.921004371662,13.1058301819199,200914.79619754,0.0,1.0
2023-04-18,15.38,15.66,15.285,15.66,121785,12.921004371662,13.1562372210811,12.8411932263234,13.1562372210811,144961.896623759,0.0,1.0
2023-04-19,15.75,15.8097,15.32,15.35,188730,13.231847779823,13.2820027837884,12.8705973325008,12.8958008520814,224647.195876354,0.0,1.0
2023-04-20,15.47,15.65,15.27,15.63,155216,12.9966149304039,13.1478360478876,12.8285914665331,13.1310337015005,184755.148387348,0.0,1.0
2023-04-21,15.14,15.62,15.13,15.58,181950,12.7193762150171,13.122632528307,12.7109750418236,13.0890278355328,216576.894450818,0.0,1.0
2023-04-24,15.28,15.3569,15.08,15.16,134899,12.8369926397267,12.901597661585,12.6689691758559,12.7361785614042,160571.621239465,0.0,1.0
2023-04-25,14.72,15.31,14.59,15.17,187055,12.3665269408885,12.8621961593073,12.2573116893725,12.7445797345977,222653.426718866,0.0,1.0
2023-04-26,14.42,14.9191,14.29,14.58,150214,12.1144917450824,12.5337942991719,12.0052764935664,12.248910516179,178801.218043611,0.0,1.0
2023-04-27,14.87,14.9,14.4044,14.43,165315,12.4925445387916,12.5177480583722,12.1013859149004,12.1228929182759,196776.088519576,0.0,1.0
2023-04-28,15.15,15.34,14.78,14.88,212439,12.7277773882107,12.8873996788879,12.4169339800497,12.5009457119851,252868.254356895,0.0,1.0
2023-05-01,14.84,15.3514,14.81,15.14,171506,12.467341019211,12.8969770163285,12.4421374996304,12.7193762150171,204145.297387644,0.0,1.0
2023-05-02,14.29,14.76,14.1166,14.76,207753,12.0052764935664,12.4001316336627,11.8596001503904,12.4001316336627,247290.461955705,0.0,1.0
2023-05-03,14.18,14.615,14.16,14.43,203953,11.9128635884374,12.2783146223564,11.8960612420504,12.1228929182759,242767.284165582,0.0,1.0
2023-05-04,13.8,15.27,13.6081,15.27,305374,11.593619007083,12.8285914665331,11.432400493499,12.8285914665331,363489.709074052,0.0,1.0
2023-05-05,14.41,14.5567,13.95,14.02,307056,12.1060905718888,12.229335782638,11.7196366049861,11.7784448173408,365491.810401156,0.0,1.0
2023-05-08,14.71,14.88,14.33,14.61,195684,12.358125767695,12.5009457119851,12.0388811863405,12.2741140357596,232924.611232282,0.0,1.0
2023-05-09,14.66,14.73,14.32,14.62,152826,12.3161199017273,12.3749281140821,12.030480013147,12.2825152089531,181910.307619349,0.0,1.0
2023-05-10,14.7,15.07,14.5,15.07,167756,12.3497245945014,12.6605680026624,12.1817011306307,12.6605680026624,199681.635094759,0.0,1.0
2023-05-11,14.7,14.78,14.42,14.63,244668,12.3497245945014,12.4169339800497,12.1144917450824,12.2909163821467,291230.753566874,0.0,1.0
2023-05-12,14.66,14.9631,14.49,14.81,156283,12.3161199017273,12.5707594612234,12.1732999574371,12.4421374996304,186025.209098417,0.0,1.0
2023-05-15,14.72,14.84,14.59,14.69,201930,12.3665269408885,12.467341019211,12.2573116893725,12.3413234213079,240359.287147313,0.0,1.0
2023-05-16,14.68,14.77,14.5,14.6,208172,12.3329222481144,12.4085328068562,12.1817011306307,12.2657128625661,247789.201822563,0.0,1.0
2023-05-17,15.27,15.34,14.69,14.74,253382,12.8285914665331,12.8873996788879,12.3413234213079,12.3833292872756,301603.114425595,0.0,1.0
2023-05-18,15.67,15.78,15.1058,15.22,215529,13.1646383942747,13.2570512994036,12.6906442026952,12.7865856005654,256546.312086233,0.0,1.0
2023-05-19,14.79,15.5,14.62,15.5,218143,12.6773703490494,13.2859526984629,12.5316534484856,13.2859526984629,254495.599731527,0.3,1.0
2023-05-22,15.08,15.24,14.72,14.87,149558,12.9259462382465,13.0630915564242,12.6173692723467,12.7459430081383,174481.202260203,0.0,1.0
2023-05-23,15.53,15.91,15.01,15.01,201028,13.3116674456212,13.6373875762932,12.8659451615437,12.8659451615437,234528.458042794,0.0,1.0
2023-05-24,15.27,15.41,15.0325,15.32,209381,13.0888063035825,13.208808456988,12.8852312219125,13.131664215513,244273.449835138,0.0,1.0
2023-05-25,14.95,15.36,14.641,15.11,138645,12.8145156672271,13.1659505450574,12.5496537714965,12.9516609854048,161749.5973961,0.0,1.0
2023-05-26,15.15,15.22,14.87,14.98,233773,12.9859473149492,13.045948391652,12.7459430081383,12.8402304143854,272730.272509492,0.0,1.0
2023-05-30,15.05,15.215,14.87,15.16,128623,12.9002314910882,13.0416626004589,12.7459430081383,12.9945188973353,150057.473878456,0.0,1.0
2023-05-31,15.22,15.38,14.7119,15.0,327258,13.045948391652,13.1830937098296,12.610426290614,12.8573735791576,381794.148686593,0.0,1.0
2023-06-01,15.76,15.86,15.0,15.23,229164,13.5088138405016,13.5945296643627,12.8573735791576,13.0545199740381,267353.202334595,0.0,1.0
2023-06-02,16.69,16.8,16.0,16.1,238352,14.3059710024094,14.4002584086566,13.7145318177682,13.8002476416292,278072.343312454,0.0,1.0
2023-06-05,16.09,16.45,15.84,16.41,244842,13.7916760592431,14.1002530251429,13.5773864995905,14.0659666955985,285643.874107655,0.0,1.0
2023-06-06,16.78,16.94,16.11,16.19,274978,14.3831152438844,14.520260562062,13.8088192240153,13.8773918831042,320801.909861766,0.0,1.0
2023-06-07,17.69,17.81,17.05,17.05,279092,15.1631292410199,15.2659882296532,14.6145479683092,14.6145479683092,325601.490399743,0.0,1.0
2023-06-08,17.4,17.63,17.01,17.59,141553,14.9145533518229,15.1116997467033,14.5802616387648,15.0774134171589,165142.203182301,0.0,1.0
2023-06-09,17.15,17.315,16.98,17.09,240190,14.7002637921702,14.841694901541,14.5545468916065,14.6488342978536,280216.638166319,0.0,1.0
2023-06-12,17.09,17.52,16.95,17.11,189148,14.6488342978536,15.0174123404561,14.5288321444481,14.6659774626258,220668.706756663,0.0,1.0
2023-06-13,17.39,17.65,17.2235,17.33,215487,14.9059817694368,15.1288429114755,14.7632649227081,14.8545522751201,251396.988669575,0.0,1.0
2023-06-14,17.31,17.61,17.21,17.49,166688,14.8374091103479,15.0945565819311,14.7516932864869,14.9916975932978,194465.843634903,0.0,1.0
2023-06-15,17.2,17.46,16.98,17.2,138360,14.7431217041008,14.9659828461395,14.5545468916065,14.7431217041008,161417.10336272,0.0,1.0
2023-06-16,17.15,17.31,16.91,17.31,545558,14.7002637921702,14.8374091103479,14.4945458149037,14.8374091103479,636472.911797913,0.0,1.0
2023-06-20,16.91,17.1,16.86,17.07,185223,14.4945458149037,14.6574058802397,14.4516879029732,14.6316911330814,216089.622261876,0.0,1.0
2023-06-21,16.78,17.1071,16.72,16.77,170156,14.3831152438844,14.6634917037338,14.3316857495677,14.3745436614982,198511.77103055,0.0,1.0
2023-06-22,16.32,16.87,16.3,16.78,257024,13.9888224541235,14.4602594853593,13.9716792893513,14.3831152438844,299855.952404596,0.0,1.0
2023-06-23,16.06,16.38,15.79,16.07,598090,13.7659613120848,14.0402519484401,13.5345285876599,13.7745328944709,697759.145346989,0.0,1.0
2023-06-26,16.14,16.42,15.9501,16.01,193904,13.8345339711736,14.0745382779846,13.6717596216615,13.7231034001543,226217.27385404,0.0,1.0
2023-06-27,16.35,16.56,15.933,16.19,232337,14.0145372012818,14.19454043139,13.6571022157812,13.8773918831042,271054.969239552,0.0,1.0
2023-06-28,16.61,16.63,16.24,16.41,199675,14.2373983433206,14.2545415080928,13.9202497950347,14.0659666955985,232949.986368539,0.0,1.0
2023-06-29,17.14,17.2,16.575,16.67,209655,14.6916922097841,14.7431217041008,14.2073978049692,14.2888278376372,244593.110765476,0.0,1.0
2023-06-30,17.48,17.5,17.12,17.39,234882,14.9831260109117,15.0002691756839,14.6745490450119,14.9059817694368,274024.082625343,0.0,1.0
2023-07-03,17.6,17.8733,17.41,17.41,156130,15.085984999545,15.3202463461572,14.923124934209,14.923124934209,182148.398005359,0.0,1.0
2023-07-05,17.47,17.545,17.2012,17.5,238343,14.9745544285256,15.0388412964214,14.7441502939871,15.0002691756839,278061.843500874,0.0,1.0
2023-07-06,17.21,17.32,17.01,17.15,197805,14.7516932864869,14.845980692734,14.5802616387648,14.7002637921702,230768.358851278,0.0,1.0
2023-07-07,17.82,18.0,17.24,17.24,351030,15.2745598120393,15.4288482949892,14.7774080336452,14.7774080336452,409527.65100763,0.0,1.0
2023-07-10,18.23,18.3,17.82,17.82,199383,15.6259946898696,15.6859957665723,15.2745598120393,15.2745598120393,232609.325815042,0.0,1.0
2023-07-11,18.59,18.6,18.32,18.42,212355,15.9345716557694,15.9431432381555,15.7031389313445,15.7888547552056,247743.054239596,0.0,1.0
2023-07-12,18.5,18.96,18.49,18.96,184585,15.8574274142944,16.2517202040553,15.8488558319083,16.2517202040553,215345.302285399,0.0,1.0
2023-07-13,18.63,18.78,18.34,18.58,272886,15.9688579853138,16.0974317211054,15.7202820961167,15.9260000733833,318361.286992189,0.0,1.0
2023-07-14,18.44,18.5484,18.045,18.47,155992,15.8059979199778,15.8989138730432,15.4674204157266,15.8317126671361,181987.40089446,0.0,1.0
2023-07-17,18.58,18.64,18.21,18.32,125119,15.9260000733833,15.9774295676999,15.6088515250974,15.7031389313445,145969.547236486,0.0,1.0
2023-07-18,18.86,19.01,18.52,18.52,170287,16.1660043801942,16.2945781159858,15.8745705790666,15.8745705790666,198664.601621333,0.0,1.0
2023-07-19,18.94,19.01,18.76,18.9,193980,16.2345770392831,16.2945781159858,16.0802885563332,16.2002907097386,226305.938929607,0.0,1.0
2023-07-20,18.71,19.0757,18.66,19.04,202188,16.0374306444026,16.3508934122625,15.9945727324721,16.3202928631441,235881.767090935,0.0,1.0
2023-07-21,17.8,18.79,17.78,18.79,176613,15.2574166472671,16.1060033034915,15.2402734824949,16.1060033034915,206044.802516624,0.0,1.0
2023-07-24,18.15,18.17,17.7749,17.79,135399,15.5574220307807,15.574565195553,15.2359019754779,15.248845064881,157962.665352768,0.0,1.0
2023-07-25,18.51,18.52,17.99,18.06,131903,15.8659989966805,15.8745705790666,15.4202767126031,15.4802777893058,153884.071876648,0.0,1.0
2023-07-26,18.69,18.79,18.46,18.51,163101,16.0202874796304,16.1060033034915,15.82314108475,15.8659989966805,190281.085397247,0.0,1.0
2023-07-27,18.47,18.82,18.36,18.8,166392,15.8317126671361,16.1317180506498,15.737425260889,16.1145748858776,194120.516498481,0.0,1.0
2023-07-28,18.47,18.84,18.4,18.71,160206,15.8317126671361,16.148861215422,15.7717115904334,16.0374306444026,186903.646005551,0.0,1.0
2023-07-31,18.99,18.99,18.49,18.49,197897,16.2774349512136,16.2774349512136,15.8488558319083,15.8488558319083,230875.690258545,0.0,1.0
2023-08-01,18.8,18.96,18.56,18.96,131765,16.1145748858776,16.2517202040553,15.9088569086111,16.2517202040553,153723.074765748,0.0,1.0
2023-08-02,18.61,18.83,18.5,18.51,128451,15.9517148205416,16.1402896330359,15.8574274142944,15.8659989966805,149856.810812697,0.0,1.0
2023-08-03,19.88,20.17,19.1,19.38,597919,17.0403057835769,17.288881672774,16.3717223574607,16.6117266642717,697559.648926963,0.0,1.0
2023-08-04,20.57,20.93,20.055,20.13,416865,17.6317449682182,17.940321934118,17.1903084753338,17.2545953432296,486333.772718274,0.0,1.0
2023-08-07,21.57,21.59,20.59,20.59,293404,18.4889032068287,18.5060463716009,17.6488881329904,17.6488881329904,342298.524104045,0.0,1.0
2023-08-08,21.47,21.49,20.38,21.13,602195,18.4031873829676,18.4203305477398,17.4688849028822,18.1117535818401,702548.226073386,0.0,1.0
2023-08-09,20.43,21.385,20.37,21.28,188721,17.5117428148127,18.3303289326857,17.4603133204961,18.2403273176316,220170.549029459,0.0,1.0
2023-08-10,20.45,20.61,20.13,20.47,172391,17.5288859795849,17.6660312977626,17.2545953432296,17.5460291443571,201119.224239685,0.0,1.0
2023-08-11,20.69,20.71,20.4,20.4,156305,17.7346039568514,17.7517471216237,17.4860280676544,17.4860280676544,182352.561008312,0.0,1.0
2023-08-14,21.01,21.02,20.17,20.52,250292,18.0088945932068,18.0174661755929,17.288881672774,17.5888870562877,292002.093342455,0.0,1.0
2023-08-15,20.22,20.88,20.05,20.86,204251,17.3317395847045,17.8974640221874,17.1860226841407,17.8803208574152,238288.557234309,0.0,1.0
2023-08-16,20.37,20.5,20.14,20.3,156058,17.4603133204961,17.5717438915154,17.2631669256157,17.4003122437933,182064.399512716,0.0,1.0
2023-08-17,20.37,20.57,20.185,20.43,211638,17.4603133204961,17.6317449682182,17.3017390463531,17.5117428148127,246906.569250357,0.0,1.0
2023-08-18,19.9,20.16,19.8,19.88,164257,17.3145964199323,17.5408172776802,17.2275883977216,17.2971948154901,188783.7418051,0.3,1.0
2023-08-21,19.46,19.86,19.41,19.74,172753,16.9317611222051,17.279793211048,16.8882571110998,17.1753835843951,198548.358657813,0.0,1.0
2023-08-22,19.46,19.7699,19.252,19.56,166589,16.9317611222051,17.2013989830362,16.7507844360069,17.0187691444159,191463.954434635,0.0,1.0
2023-08-23,19.55,19.68,18.7325,19.49,492289,17.0100683421948,17.1231787710687,16.2987777606222,16.9578635288684,565797.253508165,0.0,1.0
2023-08-24,19.28,19.66,19.2,19.42,240349,16.7751466822259,17.1057771666266,16.7055402644573,16.8969579133209,276237.74669642,0.0,1.0
2023-08-25,19.44,19.6,19.19,19.43,126501,16.914359517763,17.0535723533001,16.6968394622362,16.9056587155419,145390.041959167,0.0,1.0
2023-08-28,20.19,20.5,19.49,19.49,247272,17.5669196843434,17.8366445531966,16.9578635288684,16.9578635288684,284194.484275437,0.0,1.0
2023-08-29,20.49,20.5,20.05,20.18,223357,17.8279437509755,17.8366445531966,17.4451084532484,17.5582188821223,256708.512990994,0.0,1.0
2023-08-30,20.62,20.68,20.51,20.51,119334,17.9410541798494,17.9932589931759,17.8453453554177,17.8453453554177,137152.870468655,0.0,1.0
2023-08-31,20.22,20.73,20.22,20.52,283314,17.5930220910066,18.0367630042812,17.5930220910066,17.8540461576387,325618.250825048,0.0,1.0
2023-09-01,20.62,20.69,20.28,20.44,206373,17.9410541798494,18.0019597953969,17.645226904333,17.7844397398702,237188.473840043,0.0,1.0
2023-09-05,19.51,20.4092,19.47,20.38,200920,16.9752651333105,17.7576412690293,16.9404619244262,17.7322349265437,230921.235645851,0.0,1.0
2023-09-06,19.74,19.87,19.58,19.63,163221,17.1753835843951,17.2884940132691,17.036170748858,17.0796747599634,187593.047000556,0.0,1.0
2023-09-07,19.54,19.63,19.21,19.5,278246,17.0013675399737,17.0796747599634,16.7142410666784,16.9665643310894,319793.500564979,0.0,1.0
2023-09-08,19.43,19.62,19.255,19.56,157594,16.9056587155419,17.0709739577423,16.7533946766732,17.0187691444159,181125.827246528,0.0,1.0
2023-09-11,19.85,19.99,19.385,19.66,232695,17.2710924088269,17.3929036399219,16.8665051055471,17.1057771666266,267440.856702227,0.0,1.0
2023-09-12,19.57,19.85,19.57,19.64,162290,17.0274699466369,17.2710924088269,17.0274699466369,17.0883755621844,186523.030723498,0.0,1.0
2023-09-13,19.37,19.6,19.27,19.6,211833,16.8534539022155,17.0535723533001,16.7664458800048,17.0535723533001,243463.757269399,0.0,1.0
2023-09-14,20.05,20.09,19.67,19.67,160483,17.4451084532484,17.4799116621327,17.1144779688476,17.1144779688476,184446.210731401,0.0,1.0
2023-09-15,19.85,20.09,19.76,19.92,841545,17.2710924088269,17.4799116621327,17.1927851888373,17.3319980243744,967203.918234066,0.0,1.0
2023-09-18,19.72,20.03,19.7,19.95,180702,17.157981979953,17.4277068488062,17.1405803755109,17.3581004310376,207684.297848281,0.0,1.0
2023-09-19,20.08,20.22,19.62,19.74,178557,17.4712108599116,17.5930220910066,17.0709739577423,17.1753835843951,205219.007929605,0.0,1.0
2023-09-20,20.05,20.58,20.05,20.25,163201,17.4451084532484,17.9062509709652,17.4451084532484,17.6191244976698,187570.060614366,0.0,1.0
2023-09-21,20.12,20.21,19.7,19.73,225734,17.5060140687959,17.5843212887855,17.1405803755109,17.1666827821741,259440.444989451,0.0,1.0
2023-09-22,19.58,20.39,19.58,20.29,182856,17.036170748858,17.7409357287648,17.036170748858,17.6539277065541,210159.931640742,0.0,1.0
2023-09-25,19.38,19.5756,19.22,19.49,231517,16.8621547044366,17.0323423958807,16.7229418688994,16.9578635288684,266086.958555746,0.0,1.0
2023-09-26,18.67,19.4,18.48,19.23,310159,16.2443977467405,16.8795563088787,16.0790825045401,16.7316426711205,356471.727686052,0.0,1.0
2023-09-27,19.17,19.3,18.81,18.96,212292,16.6794378577941,16.792548286668,16.3662089778355,16.4967210111516,243991.294832416,0.0,1.0
2023-09-28,19.15,19.57,19.08,19.17,262527,16.6620362533519,17.0274699466369,16.6011306378044,16.6794378577941,301727.350340427,0.0,1.0
2023-09-29,18.89,19.3,18.81,19.25,345814,16.4358153956041,16.792548286668,16.3662089778355,16.7490442755626,397450.707662922,0.0,1.0
2023-10-02,18.51,18.975,18.47,18.86,258582,16.1051849112034,16.5097722144832,16.0703817023191,16.4097129889409,297193.285664819,0.0,1.0
2023-10-03,18.29,18.48,17.9902,18.39,261998,15.9137672623398,16.0790825045401,15.6529172117521,16.0007752845505,301119.36042575,0.0,1.0
2023-10-04,18.26,18.53,17.985,18.33,215445,15.8876648556766,16.1225865156455,15.6483927945971,15.9485704712241,247615.098614973,0.0,1.0
2023-10-05,18.41,18.54,18.19,18.25,222087,16.0181768889926,16.1312873178666,15.8267592401291,15.8789640534555,255248.877468049,0.0,1.0
2023-10-06,18.41,18.71,18.07,18.34,145009,16.0181768889926,16.2792009556248,15.7223496134762,15.9572712734451,166661.643737654,0.0,1.0
2023-10-09,18.61,18.81,18.1,18.3,119284,16.1921929334141,16.3662089778355,15.7484520201394,15.9224680645609,137095.404503184,0.0,1.0
2023-10-10,18.89,19.11,18.4993,18.72,164904,16.4358153956041,16.6272330444676,16.0958750528268,16.2879017578459,189527.351398285,0.0,1.0
2023-10-11,18.84,19.07,18.637,18.92,126779,16.3923113844987,16.5924298355834,16.215685099411,16.4619178022673,145709.552727182,0.0,1.0
2023-10-12,18.48,18.85,18.29,18.85,171203,16.0790825045401,16.4010121867198,15.9137672623398,16.4010121867198,196766.913728234,0.0,1.0
2023-10-13,17.97,18.56,17.79,18.56,124188,15.6353415912655,16.1486889223087,15.4787271512862,16.1486889223087,142731.666396511,0.0,1.0
2023-10-16,18.41,18.77,17.9885,18.22,143352,16.0181768889926,16.3314057689512,15.6514380753745,15.8528616467923,164757.221641968,0.0,1.0
2023-10-17,18.57,18.84,18.3,18.3,195009,16.1573897245298,16.3923113844987,15.9224680645609,15.9224680645609,224127.609207952,0.0,1.0
2023-10-18,18.2,18.44,18.03,18.33,122279,15.8354600423501,16.0442792956559,15.6875464045919,15.9485704712241,140537.615834855,0.0,1.0
2023-10-19,17.89,18.38,17.85,18.19,134998,15.5657351734969,15.9920744823294,15.5309319646126,15.8267592401291,155155.80813119,0.0,1.0
2023-10-20,17.84,17.98,17.71,17.96,171370,15.5222311623916,15.6440423934866,15.4091207335176,15.6266407890444,196958.850052904,0.0,1.0
2023-10-23,17.47,18.055,17.4,17.79,176460,15.2003014802119,15.7092984101446,15.1393958646644,15.4787271512862,202808.885337781,0.0,1.0
2023-10-24,17.53,17.76,17.37,17.65,126427,15.2525062935383,15.452624744623,15.1132934580012,15.3569159201912,145304.992330271,0.0,1.0
2023-10-25,16.87,17.315,16.72,17.27,197240,14.6782533469476,15.0654390457853,14.5477413136316,15.0262854357905,226691.740587238,0.0,1.0
2023-10-26,17.27,17.414,16.9,17.01,163881,15.0262854357905,15.1515769877739,14.7043557536108,14.8000645780426,188351.597744763,0.0,1.0
2023-10-27,16.87,17.22,16.75,17.2,176063,14.6782533469476,14.9827814246851,14.5738437202948,14.965379820243,202352.605571947,0.0,1.0
2023-10-30,17.05,17.32,16.84,17.09,129855,14.8348677869269,15.0697894468958,14.6521509402844,14.8696709958112,149244.858922915,0.0,1.0
2023-10-31,17.05,17.15,16.91,17.03,147923,14.8348677869269,14.9218758091376,14.7130565558319,14.8174661824848,170010.760205262,0.0,1.0
2023-11-01,16.19,16.95,16.0,16.91,562149,14.0865987959148,14.7478597647162,13.9212835537144,14.7130565558319,646088.700463266,0.0,1.0
2023-11-02,17.61,17.63,16.41,16.74,470644,15.3221127113069,15.3395143157491,14.2780164447783,14.5651429180737,540920.237056073,0.0,1.0
2023-11-03,18.53,18.65,18.0532,18.19,254007,16.1225865156455,16.2269961422984,15.7077322657448,15.8267592401291,291935.149824287,0.0,1.0
2023-11-06,18.58,18.66,18.36,18.54,183192,16.1660905267509,16.2356969445194,15.9746728778873,16.1312873178666,210546.102928701,0.0,1.0
2023-11-07,18.26,18.76,18.06,18.56,146498,15.8876648556766,16.3227049667301,15.7136488112551,16.1486889223087,168372.980189358,0.0,1.0
2023-11-08,18.04,18.45,17.96,18.45,148354,15.696247206813,16.0529800978769,15.6266407890444,16.0529800978769,170506.116827616,0.0,1.0
2023-11-09,17.63,18.15,17.61,18.11,124507,15.3395143157491,15.7919560312448,15.3221127113069,15.7571528223605,143098.299256211,0.0,1.0
2023-11-10,17.93,18.07,17.485,17.72,128055,15.6005383823812,15.7223496134762,15.2133526835435,15.4178215357387,147176.084165984,0.0,1.0
2023-11-13,17.8,17.96,17.51,17.73,161550,15.4874279535073,15.6266407890444,15.2351046890962,15.4265223379598,185672.534434537,0.0,1.0
2023-11-14,19.09,19.115,18.68,18.73,203697,16.6098314400255,16.6315834455782,16.2530985489616,16.2966025600669,234112.895368072,0.0,1.0
2023-11-15,19.08,19.5,18.8755,19.11,157437,16.6011306378044,16.9665643310894,16.4231992323835,16.6272330444676,180945.384114951,0.0,1.0
2023-11-16,18.78,19.06,18.71,18.91,199484,16.3401065711723,16.5837290333623,16.2792009556248,16.4532170000462,229270.813117544,0.0,1.0
2023-11-17,18.7,18.73,18.46,18.71,209915,16.5315242200359,16.5580453818862,16.3193549252333,16.5403646073193,237450.004473421,0.3,1.0
2023-11-20,18.78,18.87,18.42,18.64,151578,16.6022473183034,16.6818108038544,16.2839933760995,16.4784818963352,171460.814034597,0.0,1.0
2023-11-21,18.29,18.6,18.26,18.6,107077,16.1690683414148,16.4431203472014,16.1425471795644,16.4431203472014,121122.52163495,0.0,1.0
2023-11-22,18.1,18.5127,18.1,18.38,98072,16.0011009830294,16.365943766217,16.0011009830294,16.2486318269657,110936.3163124,0.0,1.0
2023-11-24,18.07,18.178,17.99,18.14,70701,15.974579821179,16.0700560038402,15.9038567229115,16.0364625321631,79975.0030549291,0.0,1.0
2023-11-27,17.81,18.09,17.76,18.04,163436,15.7447297518096,15.9922605957459,15.7005278153923,15.9480586593287,184874.253536518,0.0,1.0
2023-11-28,17.82,18.06,17.6,17.8,178535,15.753570139093,15.9657394338956,15.5590816188573,15.7358893645261,201953.822016828,0.0,1.0
2023-11-29,18.21,18.35,17.99,18.03,203878,16.0983452431472,16.2221106651154,15.9038567229115,15.9392182720453,230621.118128921,0.0,1.0
2023-11-30,18.29,18.36,18.05,18.31,335288,16.1690683414148,16.2309510523988,15.9568990466122,16.1867491159816,379268.451991923,0.0,1.0
2023-12-01,18.81,18.87,18.11,18.23,269925,16.6287684801537,16.6818108038544,16.0099413703128,16.1160260177141,305331.645939969,0.0,1.0
2023-12-04,19.17,19.26,18.68,18.68,217108,16.9470224223576,17.0265859079086,16.513843445469,16.513843445469,245586.525837676,0.0,1.0
2023-12-05,18.9,19.2,18.37,19.2,321881,16.7083319657047,16.9735435842079,16.2397914396823,16.9735435842079,364102.826810421,0.0,1.0
2023-12-06,18.43,19.235,18.291,19.0,221887,16.2928337633829,17.0044849397,16.1699523801431,16.7967358385391,250992.397601859,0.0,1.0
2023-12-07,18.53,18.58,18.26,18.35,189081,16.3812376362173,16.4254395726346,16.1425471795644,16.2221106651154,213883.163641661,0.0,1.0
2023-12-08,18.43,18.705,18.34,18.45,166719,16.2928337633829,16.5359444136776,16.213270277832,16.3105145379498,188587.891745728,0.0,1.0
2023-12-11,18.72,18.76,18.43,18.45,267919,16.5492049946027,16.5845665437365,16.2928337633829,16.3105145379498,303062.514582164,0.0,1.0
2023-12-12,18.74,19.09,18.57,18.77,238729,16.5668857691696,16.8762993240901,16.4165991853511,16.5934069310199,270043.599161259,0.0,1.0
2023-12-13,19.51,19.62,18.3839,18.72,460663,17.2475955899946,17.3448398501125,16.2520795780063,16.5492049946027,521089.161854752,0.0,1.0
2023-12-14,19.84,20.51,19.66,19.99,292463,17.5393283703482,18.1316343183388,17.3802013992463,17.6719341795998,330826.004136486,0.0,1.0
2023-12-15,19.46,20.09,19.43,20.09,1119129,17.2033936535774,17.7603380524342,17.1768724917271,17.7603380524342,1265927.57095175,0.0,1.0
2023-12-18,19.34,19.57,19.11,19.51,310190,17.0973090061761,17.3006379136953,16.893980098657,17.2475955899946,350878.293059624,0.0,1.0
2023-12-19,20.31,20.31,19.49,19.49,338665,17.95482657267,17.95482657267,17.2299148154277,17.2299148154277,383088.4203844,0.0,1.0
2023-12-20,20.05,20.72,19.83,20.16,273263,17.7249765033005,18.3172824512911,17.5304879830648,17.8222207634183,309107.49861811,0.0,1.0
2023-12-21,20.31,20.34,19.94,20.19,125017,17.95482657267,17.9813477345203,17.6277322431826,17.8487419252687,141415.750228682,0.0,1.0
2023-12-22,21.0,21.01,20.44,20.56,188143,18.5648132952274,18.5736536825109,18.0697516073547,18.175836254756,212822.124153315,0.0,1.0
2023-12-26,21.48,21.575,20.8914,21.03,153623,18.9891518848326,19.0731355640253,18.4688066893293,18.5913344570778,173774.061106736,0.0,1.0
2023-12-27,21.68,21.86,21.39,21.46,218043,19.1659596305015,19.3250866016034,18.9095883992817,18.9714711102657,246644.171809534,0.0,1.0
2023-12-28,21.67,21.84,21.5,21.5,164794,19.157119243218,19.3074058270365,19.0068326593995,19.0068326593995,186410.385333079,0.0,1.0
2023-12-29,21.45,21.97,21.3801,21.66,212053,18.9626307229823,19.4223308617213,18.900836415871,19.1482788559346,239868.450556666,0.0,1.0
2024-01-02,21.5,21.62,21.21,21.36,357259,19.0068326593995,19.1129173068008,18.7504614281797,18.8830672374313,404121.435572352,0.0,1.0
2024-01-03,20.48,21.33,20.454,21.33,220151,18.1051131564885,18.856546075581,18.0821281495515,18.856546075581,249028.682727905,0.0,1.0
2024-01-04,20.45,20.71,20.36,20.6,206106,18.0785919946381,18.3084420640076,17.9990285090872,18.2111978038898,233141.369706783,0.0,1.0
2024-01-05,20.46,20.7281,20.0919,20.35,173743,18.0874323819216,18.3244431649907,17.7620177260181,17.9901881218037,196533.245014533,0.0,1.0
2024-01-08,20.48,20.67,20.42,20.52,233503,18.1051131564885,18.2730805148739,18.0520708327878,18.1404747056222,264132.093440475,0.0,1.0
2024-01-09,20.27,20.3925,19.81,20.15,197632,17.9194650235362,18.0277597677584,17.5128072084979,17.8133803761349,223555.816802474,0.0,1.0
2024-01-10,20.25,20.28,20.0,20.15,136720,17.9017842489693,17.9283054108196,17.6807745668833,17.8133803761349,154653.858045429,0.0,1.0
2024-01-11,20.08,20.24,19.715,20.13,252425,17.7514976651508,17.8929438616859,17.4288235293052,17.795699601568,285536.133097699,0.0,1.0
2024-01-12,20.05,20.51,19.96,20.43,109351,17.7249765033005,18.1316343183388,17.6454130177495,18.0609112200713,123694.807132283,0.0,1.0
2024-01-16,19.58,19.89,19.57,19.8,171865,17.3094783009787,17.5835303067654,17.3006379136953,17.5039668212144,194408.903693518,0.0,1.0
2024-01-17,19.19,19.545,19.01,19.34,116575,16.9647031969245,17.2785369454867,16.8055762258225,17.0973090061761,131866.394833572,0.0,1.0
2024-01-18,19.05,19.43,18.93,19.43,239338,16.8409377749563,17.1768724917271,16.734853127555,17.1768724917271,270732.48300817,0.0,1.0
2024-01-19,19.38,19.4,18.8313,19.16,202045,17.1326705553099,17.1503513298768,16.6475985050674,16.9381820350742,228547.679555213,0.0,1.0
2024-01-22,20.18,20.21,19.66,19.66,269181,17.8399015379852,17.8664226998355,17.3802013992463,17.3802013992463,304490.053851132,0.0,1.0
2024-01-23,20.0,20.44,19.9101,20.37,183438,17.6807745668833,18.0697516073547,17.6012994852051,18.0078688963706,207499.95912915,0.0,1.0
2024-01-24,19.83,20.36,19.75,20.35,209756,17.5304879830648,17.9990285090872,17.4597648847972,17.9901881218037,237270.148099598,0.0,1.0
2024-01-25,20.01,20.21,19.83,20.18,192677,17.6896149541667,17.8664226998355,17.5304879830648,17.8399015379852,217950.858737706,0.0,1.0
2024-01-26,20.01,20.35,19.96,20.2,192204,17.6896149541667,17.9901881218037,17.6454130177495,17.8575823125521,217415.814304884,0.0,1.0
2024-01-29,20.14,20.26,19.81,20.08,209239,17.8045399888515,17.9106246362528,17.5128072084979,17.7514976651508,236685.332091629,0.0,1.0
2024-01-30,19.69,20.09,19.68,19.97,183990,17.4067225610966,17.7603380524342,17.3978821738131,17.6542534050329,208124.366162803,0.0,1.0
2024-01-31,18.91,19.74,18.87,19.74,325369,16.7171723529881,17.4509244975138,16.6818108038544,17.4509244975138,368048.355312927,0.0,1.0
2024-02-01,20.41,20.7,19.5,19.81,524486,18.0432304455044,18.2996016767242,17.2387552027112,17.5128072084979,593283.962776586,0.0,1.0
2024-02-02,20.8,21.05,19.87,20.01,315421,18.3880055495586,18.6090152316446,17.5658495321985,17.6896149541667,356795.454641218,0.0,1.0
2024-02-05,20.4,20.59,20.1,20.39,264781,18.0343900582209,18.2023574166063,17.7691784397177,18.0255496709375,299512.896336504,0.0,1.0
2024-02-06,20.84,21.05,20.28,20.28,257420,18.4233670986924,18.6090152316446,17.9283054108196,17.9283054108196,291186.338048964,0.0,1.0
2024-02-07,20.39,20.9481,20.35,20.9,228973,18.0255496709375,18.5189316852264,17.9901881218037,18.476409422393,259007.883544734,0.0,1.0
2024-02-08,20.42,20.51,20.22,20.38,198971,18.0520708327878,18.1316343183388,17.875263087119,18.0167092836541,225070.456327949,0.0,1.0
2024-02-09,20.16,20.4,19.77,20.4,227911,17.8222207634183,18.0343900582209,17.4774456593641,18.0343900582209,257806.57870825,0.0,1.0
2024-02-12,20.74,20.83,20.04,20.1,232228,18.334963225858,18.4145267114089,17.716136116017,17.7691784397177,262689.848933395,0.0,1.0
2024-02-13,19.49,20.04,19.25,19.88,260753,17.2299148154277,17.716136116017,17.0177455206251,17.574689919482,294956.534866295,0.0,1.0
2024-02-14,19.95,20.0785,19.595,19.8,211258,17.6365726304661,17.7501716070583,17.3227388819039,17.5039668212144,238969.168687545,0.0,1.0
2024-02-15,20.81,20.83,20.0645,20.1,257559,18.396845936842,18.4145267114089,17.7377950648615,17.7691784397177,291343.570979541,0.0,1.0
2024-02-16,20.12,20.39,19.99,20.39,289281,18.0520708327878,18.2943202922735,17.9354322041465,18.2943202922735,322419.17140213,0.3,1.0
2024-02-20,19.83,20.01,19.635,19.72,195261,17.7918769688957,17.9533766085529,17.6169190259338,17.6931827446608,217628.844712067,0.0,1.0
2024-02-21,19.47,19.76,19.28,19.69,166329,17.4688776895815,17.7290715534735,17.2984058477211,17.6662661380513,185382.580812928,0.0,1.0
2024-02-22,19.1,19.455,18.94,19.44,183767,17.136906208064,17.4554193862767,16.9933509728132,17.4419610829719,204818.165973759,0.0,1.0
2024-02-23,19.22,19.38,19.0,19.03,249916,17.2445726345021,17.3881278697529,17.0471841860322,17.0741007926418,278544.770102891,0.0,1.0
2024-02-26,19.24,19.33,18.89,19.07,225871,17.2625170389084,17.343266858737,16.9484899617973,17.1099896014545,251745.329502354,0.0,1.0
2024-02-27,19.39,19.65,19.3214,19.41,150514,17.3971000719561,17.6303773292386,17.3355507648423,17.4150444763624,167755.916096875,0.0,1.0
2024-02-28,19.01,19.3032,18.96,19.18,106051,17.0561563882354,17.3192213568325,17.0112953772195,17.2086838256894,118199.520695681,0.0,1.0
2024-02-29,19.41,19.56,19.145,19.37,181411,17.4150444763624,17.54962750941,17.1772811179783,17.3791556675497,202192.277761871,0.0,1.0
2024-03-01,19.41,19.43,19.0,19.35,192657,17.4150444763624,17.4329888807688,17.0471841860322,17.3612112631434,214726.547214715,0.0,1.0
2024-03-04,19.16,19.49,19.15,19.44,129495,17.190739421283,17.4868220939878,17.1817672190799,17.4419610829719,144329.114600402,0.0,1.0
2024-03-05,18.97,19.4,18.95,19.0,147352,17.0202675794227,17.4060722741592,17.0023231750164,17.0471841860322,164231.697707235,0.0,1.0
2024-03-06,18.87,19.18,18.82,19.18,124102,16.930545557391,17.2086838256894,16.8856845463751,17.2086838256894,138318.327195174,0.0,1.0
2024-03-07,19.15,19.3,19.03,19.1,121899,17.1817672190799,17.3163502521275,17.0741007926418,17.136906208064,135862.965679558,0.0,1.0
2024-03-08,19.33,19.54,19.24,19.32,119770,17.343266858737,17.5316831050037,17.2625170389084,17.3342946565338,133490.081128152,0.0,1.0
2024-03-11,19.23,19.24,18.98,19.14,118958,17.2535448367053,17.2625170389084,17.0292397816259,17.1727950168767,132585.063628978,0.0,1.0
2024-03-12,19.2,19.365,18.9479,19.14,137060,17.2266282300957,17.3746695664481,17.0004390125537,17.1727950168767,152760.712360563,0.0,1.0
2024-03-13,19.21,19.36,19.1,19.1,176846,17.2356004322989,17.3701834653465,17.136906208064,17.136906208064,197104.340712944,0.0,1.0
2024-03-14,18.81,19.22,18.63,19.05,245626,16.8767123441719,17.2445726345021,16.7152127045148,17.0920451970481,273763.335285828,0.0,1.0
2024-03-15,19.55,19.9,18.64,18.64,866640,17.5406553072069,17.854682384318,16.7241849067179,16.7241849067179,965916.706261181,0.0,1.0
2024-03-18,19.48,19.76,19.29,19.47,241650,17.4778498917846,17.7290715534735,17.3073780499243,17.4688776895815,269331.870289873,0.0,1.0
2024-03-19,19.87,19.95,19.28,19.34,176245,17.8277657777084,17.8995433953338,17.2984058477211,17.3522390609402,196434.494017127,0.0,1.0
2024-03-20,20.49,20.56,19.735,19.76,243311,18.3840423143053,18.4468477297275,17.7066410479656,17.7290715534735,271183.143770325,0.0,1.0
2024-03-21,20.77,20.99,20.63,20.63,317902,18.6352639759942,18.832652424464,18.5096531451497,18.5096531451497,354318.809140869,0.0,1.0
2024-03-22,20.43,20.99,20.4,20.89,175708,18.3302091010862,18.832652424464,18.3032924944767,18.7429304024323,195835.978749816,0.0,1.0
2024-03-25,20.49,20.7,20.47,20.52,121036,18.3840423143053,18.572458560572,18.3660979098989,18.4109589209148,134901.105948293,0.0,1.0
2024-03-26,19.9,20.62,19.89,20.61,201098,17.854682384318,18.5006809429466,17.8457101821148,18.4917087407434,224134.493902556,0.0,1.0
2024-03-27,20.57,20.59,20.16,20.16,191314,18.4558199319307,18.473764336337,18.0879596416005,18.0879596416005,213229.701769653,0.0,1.0
2024-03-28,20.59,20.71,20.39,20.61,230475,18.473764336337,18.5814307627751,18.2943202922735,18.4917087407434,256876.734140528,0.0,1.0
2024-04-01,20.18,20.63,20.16,20.63,263538,18.1059040460069,18.5096531451497,18.0879596416005,18.5096531451497,293727.218839033,0.0,1.0
2024-04-02,19.97,20.03,19.74,20.01,191650,17.9174877997402,17.9713210129592,17.7111271490672,17.9533766085529,213604.191769311,0.0,1.0
2024-04-03,20.15,20.215,19.8,19.8,131527,18.0789874393973,18.137306753718,17.7649603622862,17.7649603622862,146593.887455478,0.0,1.0
2024-04-04,19.88,20.51,19.85,20.41,123698,17.8367379799116,18.4019867187116,17.8098213733021,18.3122646966799,137868.047552728,0.0,1.0
2024-04-05,19.77,20.02,19.58,19.78,131179,17.7380437556767,17.9623488107561,17.5675719138164,17.7470159578799,146206.022812974,0.0,1.0
2024-04-08,19.93,19.98,19.7,19.92,110306,17.8815989909275,17.9264600019434,17.6752383402545,17.8726267887243,122941.946137781,0.0,1.0
2024-04-09,20.19,20.26,19.89,19.98,98784,18.11487624821,18.1776816636323,17.8457101821148,17.9264600019434,110100.059899503,0.0,1.0
2024-04-10,19.35,19.83,19.065,19.63,218100,17.3612112631434,17.7918769688957,17.1055035003529,17.6124329248322,243084.133706688,0.0,1.0
2024-04-11,19.53,19.555,19.35,19.41,211112,17.5227109028005,17.5451414083084,17.3612112631434,17.4150444763624,235295.633356655,0.0,1.0
2024-04-12,19.3,19.48,19.2,19.34,111597,17.3163502521275,17.4778498917846,17.2266282300957,17.3522390609402,124380.834797181,0.0,1.0
2024-04-15,19.09,19.57,18.96,19.33,128071,17.1279340058608,17.5585997116132,17.0112953772195,17.343266858737,142741.990316136,0.0,1.0
2024-04-16,18.68,18.96,18.57,18.96,127253,16.7600737155306,17.0112953772195,16.6613794912957,17.0112953772195,141830.28549554,0.0,1.0
2024-04-17,18.79,19.03,18.74,18.94,151592,16.8587679397656,17.0741007926418,16.8139069287497,16.9933509728132,168957.404845778,0.0,1.0
2024-04-18,18.95,19.21,18.71,18.8,219721,17.0023231750164,17.2356004322989,16.7869903221402,16.8677401419687,244890.825044324,0.0,1.0
2024-04-19,19.71,19.85,19.23,19.65,231436,17.6842105424576,17.8098213733021,17.2535448367053,17.6303773292386,257947.820121693,0.0,1.0
2024-04-22,19.82,20.03,19.57,19.77,156789,17.7829047666926,17.9713210129592,17.5585997116132,17.7380437556767,174749.739751205,0.0,1.0
2024-04-23,20.48,20.51,19.79,19.79,279266,18.3750701121021,18.4019867187116,17.755988160083,17.755988160083,311256.917394461,0.0,1.0
2024-04-24,20.29,20.65,20.17,20.36,172669,18.2045982702418,18.5275975495561,18.0969318438037,18.267403685664,192448.850449336,0.0,1.0
2024-04-25,20.05,20.19,19.87,20.14,206858,17.9892654173656,18.11487624821,17.8277657777084,18.0700152371942,230554.322468125,0.0,1.0
2024-04-26,20.35,20.37,19.965,20.03,160235,18.2584314834608,18.2763758878672,17.9130016986386,17.9713210129592,178590.491354843,0.0,1.0
2024-04-29,20.33,20.75,20.29,20.54,187098,18.2404870790545,18.6173195715878,18.2045982702418,18.4289033253212,208530.743916799,0.0,1.0
2024-04-30,19.75,20.175,19.71,20.08,279352,17.7200993512703,18.1014179449053,17.6842105424576,18.0161820239751,311352.769001517,0.0,1.0
2024-05-01,19.89,20.14,19.5979,19.75,274247,17.8457101821148,18.0700152371942,17.5836321557601,17.7200993512703,305662.973024567,0.0,1.0
2024-05-02,21.57,21.97,20.22,20.75,580852,19.3530401522482,19.7119282403752,18.1417928548196,18.6173195715878,647390.6704805,0.0,1.0
2024-05-03,21.52,21.96,21.06,21.87,254665,19.3081791412323,19.702956038172,18.8954578398863,19.6222062183434,283837.785008775,0.0,1.0
2024-05-06,21.96,22.217,21.58,21.86,229908,19.702956038172,19.9335416347936,19.3620123544513,19.6132340161402,256244.782266104,0.0,1.0
2024-05-07,22.16,22.65,21.94,21.97,257002,19.8824000822355,20.3220379901911,19.6850116337656,19.7119282403752,286442.496702826,0.0,1.0
2024-05-08,22.16,22.28,21.87,21.96,140547,19.8824000822355,19.9900665086736,19.6222062183434,19.702956038172,156647.160660586,0.0,1.0
2024-05-09,22.62,22.72,22.15,22.25,199435,20.2951213835815,20.3848434056133,19.8734278800323,19.9631499020641,222280.991314963,0.0,1.0
2024-05-10,22.72,22.8299,22.38,22.71,205790,20.3848434056133,20.4834479078262,20.0797885307053,20.3758712034101,229363.979254926,0.0,1.0
2024-05-13,22.91,23.06,22.7,22.97,226294,20.5553152474736,20.6898982805212,20.3668990012069,20.6091484606927,252216.785662638,0.0,1.0
2024-05-14,23.65,23.91,23.2828,23.42,325583,21.2192582105085,21.4525354677911,20.889798945608,21.0128975598355,362879.695115199,0.0,1.0
2024-05-15,23.25,24.0,23.14,23.93,303971,20.8603701223815,21.5332852876197,20.7616758981466,21.4704798721974,338791.963351471,0.0,1.0
2024-05-16,23.43,23.49,22.96,23.15,310397,21.0218697620387,21.0757029752577,20.6001762584895,20.7706481003498,345954.084594933,0.0,1.0
2024-05-17,23.03,23.27,22.87,23.22,241415,20.9321477400069,21.1502856235329,20.786722484323,21.1048402311316,265609.985131806,0.3,1.0
2024-05-20,22.74,23.2663,22.73,23.07,243232,20.6685644640798,21.1469226644952,20.6594753855996,20.9685040539279,267609.087685435,0.0,1.0
2024-05-21,22.82,22.85,22.55,22.74,200898,20.7412770919218,20.7685443273625,20.4958719729551,20.6685644640798,221032.308651117,0.0,1.0
2024-05-22,22.51,22.745,22.42,22.63,166198,20.4595156590341,20.6731090033199,20.3777139527119,20.5685846007971,182854.62091807,0.0,1.0
2024-05-23,22.36,22.8,22.24,22.57,249599,20.3231794818305,20.7230989349613,20.2141105400675,20.5140501299156,274614.198284752,0.0,1.0
2024-05-24,22.43,22.735,22.21,22.6,141559,20.3868030311922,20.6640199248397,20.1868433046268,20.5413173653564,155746.262184509,0.0,1.0
2024-05-28,22.13,22.66,21.8392,22.64,190899,20.1141306767848,20.5958518362378,19.8498202745792,20.5776736792773,210031.193387637,0.0,1.0
2024-05-29,22.02,22.18,21.63,21.82,232999,20.0141508135021,20.159576069186,19.6596767527725,19.8323692438972,256350.520579606,0.0,1.0
2024-05-30,22.57,22.57,22.1717,22.27,204467,20.5140501299156,20.5140501299156,20.1520321340474,20.2413777755082,224958.999357724,0.0,1.0
2024-05-31,22.73,23.08,22.64,22.74,620558,20.6594753855996,20.9775931324082,20.5776736792773,20.6685644640798,682751.283695804,0.0,1.0
2024-06-03,23.12,23.19,22.5501,23.11,282063,21.0139494463292,21.0775729956909,20.4959628637399,21.0048603678489,310331.790635347,0.0,1.0
2024-06-04,22.8,23.03,22.54,22.85,181470,20.7230989349613,20.9321477400069,20.4867828944749,20.7685443273625,199657.204406804,0.0,1.0
2024-06-05,22.52,22.99,22.51,22.91,131299,20.4686047375144,20.895791426086,20.4595156590341,20.823078798244,144457.98909687,0.0,1.0
2024-06-06,22.28,22.6525,22.26,22.31,183047,20.2504668539885,20.5890350273777,20.232288697028,20.2777340894292,201392.253788793,0.0,1.0
2024-06-07,21.8,22.225,21.73,22.1,202604,19.8141910869367,20.2004769223471,19.7505675375749,20.0868634413441,222909.286612863,0.0,1.0
2024-06-10,21.68,21.79,21.27,21.51,166565,19.7051221451737,19.8051020084564,19.3324699274836,19.5506078110095,183258.40222637,0.0,1.0
2024-06-11,22.19,22.36,21.36,21.46,318980,20.1686651476663,20.3231794818305,19.4142716338058,19.5051624186083,350948.669541425,0.0,1.0
2024-06-12,22.49,23.0,22.31,23.0,271997,20.4413375020737,20.9048805045662,20.2777340894292,20.9048805045662,299256.960528118,0.0,1.0
2024-06-13,21.86,22.27,21.71,22.27,317221,19.8687255578181,20.2413777755082,19.7323893806145,20.2413777755082,349013.37983761,0.0,1.0
2024-06-14,21.52,21.635,21.28,21.58,188216,19.5596968894898,19.6642212920126,19.3415590059639,19.6142313603712,207079.298973004,0.0,1.0
2024-06-17,21.78,21.82,21.25,21.43,187710,19.7960129299762,19.8323692438972,19.3142917705231,19.4778951831676,206522.586869462,0.0,1.0
2024-06-18,21.67,22.0,21.65,21.8,171123,19.6960330666935,19.9959726565416,19.677854909733,19.8141910869367,188273.212044446,0.0,1.0
2024-06-20,21.58,21.85,21.46,21.77,171774,19.6142313603712,19.8596364793379,19.5051624186083,19.7869238514959,188989.456272522,0.0,1.0
2024-06-21,21.67,21.87,21.46,21.62,988908,19.6960330666935,19.8778146362984,19.5051624186083,19.6505876742922,1088017.89108681,0.0,1.0
2024-06-24,21.78,22.08,21.75,21.84,221641,19.7960129299762,20.0686852843836,19.7687456945354,19.8505474008577,243854.204231711,0.0,1.0
2024-06-25,21.69,21.813,21.44,21.67,139722,19.714211223654,19.826006888961,19.4869842616478,19.6960330666935,153725.155199909,0.0,1.0
2024-06-26,21.85,21.94,21.4785,21.51,179322,19.8596364793379,19.9414381856601,19.5219772137968,19.5506078110095,197293.928520621,0.0,1.0
2024-06-27,21.84,22.03,21.63,21.99,157702,19.8505474008577,20.0232398919823,19.6596767527725,19.9868835780613,173507.138641989,0.0,1.0
2024-06-28,22.46,22.48,21.86,22.12,616715,20.4140702666329,20.4322484235934,19.8687255578181,20.1050415983045,678523.13228491,0.0,1.0
2024-07-01,22.02,22.44,21.76,22.44,247434,20.0141508135021,20.3958921096724,19.7778347730157,20.3958921096724,272232.218632244,0.0,1.0
2024-07-02,22.07,22.2199,21.96,22.09,173176,20.0595962059033,20.1958414923222,19.9596163426206,20.0777743628638,190531.966883522,0.0,1.0
2024-07-03,22.17,22.24,21.91,22.06,99564,20.1504869907058,20.2141105400675,19.9141709502194,20.0505071274231,109542.458255133,0.0,1.0
2024-07-05,21.58,22.16,21.53,22.03,190474,19.6142313603712,20.1413979122255,19.56878596797,20.0232398919823,209563.599229524,0.0,1.0
2024-07-08,21.88,22.09,21.745,21.83,147335,19.8869037147786,20.0777743628638,19.7642011552953,19.8414583223774,162101.141848662,0.0,1.0
2024-07-09,21.54,21.89,21.5,21.79,164984,19.5778750464503,19.8959927932589,19.5415187325293,19.8051020084564,181518.951958187,0.0,1.0
2024-07-10,21.44,21.655,21.37,21.59,137983,19.4869842616478,19.6823994489731,19.4233607122861,19.6233204388515,151811.869927063,0.0,1.0
2024-07-11,22.14,22.37,21.8,22.1,260539,20.123219755265,20.3322685603107,19.8141910869367,20.0868634413441,286650.622025374,0.0,1.0
2024-07-12,22.28,22.45,22.06,22.45,289921,20.2504668539885,20.4049811881527,20.0505071274231,20.4049811881527,318977.331563482,0.0,1.0
2024-07-15,22.8,23.05,22.35,22.56,319081,20.7230989349613,20.9503258969674,20.3140904033502,20.5049610514354,351059.791917824,0.0,1.0
2024-07-16,23.64,23.84,23.04,23.07,275567,21.486581527302,21.6683630969069,20.9412368184872,20.9685040539279,303184.751456273,0.0,1.0
2024-07-17,24.13,24.19,23.29,23.34,303019,21.931946372834,21.9864808437155,21.1684637804933,21.2139091728946,333388.033405773,0.0,1.0
2024-07-18,23.87,24.545,23.77,23.93,278983,21.6956303323476,22.3091431297642,21.6047395475452,21.7501648032291,306943.108265959,0.0,1.0
2024-07-19,23.4,23.92,23.37,23.82,173804,21.2684436437761,21.7410757247489,21.2411764083353,21.6501849399464,191222.906015982,0.0,1.0
2024-07-22,24.01,24.14,23.22,23.5,206917,21.8228774310711,21.9410354513143,21.1048402311316,21.3593344285785,227654.542151555,0.0,1.0
2024-07-23,24.59,24.6,23.72,24.0,288374,22.3500439829253,22.3591330614056,21.5592941551439,21.8137883525908,317275.288827949,0.0,1.0
2024-07-24,23.94,24.66,23.9,24.39,224229,21.7592538817094,22.4136675322871,21.7228975677884,22.1682624133204,246701.577599236,0.0,1.0
2024-07-25,24.06,24.56,23.93,23.93,319269,21.8683228234723,22.3227767474846,21.7501648032291,21.7501648032291,351266.633568943,0.0,1.0
2024-07-26,24.44,24.565,24.22,24.42,211258,22.2137078057217,22.3273212867247,22.0137480791562,22.1955296487612,232430.603893606,0.0,1.0
2024-07-29,24.16,24.51,23.89,24.51,301092,21.9592136082748,22.2773313550834,21.7138084893081,22.2773313550834,331267.906481807,0.0,1.0
2024-07-30,24.02,24.48,23.96,24.27,227363,21.8319665095513,22.2500641196426,21.7774320386698,22.0591934715575,250149.671932244,0.0,1.0
2024-07-31,24.38,24.87,24.06,24.06,281923,22.1591733348402,22.6045381803722,21.8683228234723,21.8683228234723,310177.759618557,0.0,1.0
2024-08-01,21.86,24.6,21.132,23.31,664340,19.8687255578181,22.3591330614056,19.2070406444562,21.1866419374538,730921.183532357,0.0,1.0
2024-08-02,20.65,21.12,20.6,21.0,342127,18.7689470617084,19.1961337502799,18.7235016693071,19.087064808517,376415.497724619,0.0,1.0
2024-08-05,19.53,20.08,19.22,19.53,371963,17.7509702719208,18.2508695883343,17.4692088390332,17.7509702719208,409241.70784575,0.0,1.0
2024-08-06,19.59,19.75,19.22,19.38,253016,17.8055047428023,17.9509299984862,17.4692088390332,17.6146340947171,278373.655315986,0.0,1.0
2024-08-07,19.36,19.86,19.18,19.84,256508,17.5964559377566,18.0509098617689,17.4328525251122,18.0327317048084,282215.628963358,0.0,1.0
2024-08-08,19.24,19.72,19.18,19.72,276160,17.4873869959936,17.9236627630455,17.4328525251122,17.9236627630455,303837.182834536,0.0,1.0
2024-08-09,19.09,19.28,18.9,19.24,213521,17.35105081879,17.5237433099146,17.1783583276653,17.4873869959936,234920.405257867,0.0,1.0
2024-08-12,18.99,19.15,18.715,19.15,223126,17.2601600339875,17.4055852896714,17.0102103757807,17.4055852896714,245488.033231237,0.0,1.0
2024-08-13,19.22,19.29,18.83,19.2,257354,17.4692088390332,17.5328323883949,17.1147347783035,17.4510306820727,283146.416393391,0.0,1.0
2024-08-14,19.27,19.34,18.85,19.34,182955,17.5146542314344,17.5782777807961,17.132912935264,17.5782777807961,201291.033406331,0.0,1.0
2024-08-15,19.93,20.33,19.7,19.8,240594,18.1145334111306,18.4780965503405,17.905484606085,17.9963753908874,264706.703240485,0.0,1.0
2024-08-16,20.04,20.31,19.77,19.85,165832,18.2145132744133,18.45991839338,17.9691081554467,18.0418207832887,182451.939831318,0.0,1.0
2024-08-19,19.89,19.985,19.743,19.95,199197,18.350849451617,18.4384980538244,18.215224772412,18.4062064635374,215904.355841734,0.3,1.0
2024-08-20,19.65,19.83,19.53,19.77,195633,18.1294214039354,18.2954924396966,18.0187073800946,18.2401354277762,212041.43057569,0.0,1.0
2024-08-21,19.6,19.81,19.51,19.8,135773,18.0832905606684,18.2770401023898,18.0002550427877,18.2678139337364,147160.760983848,0.0,1.0
2024-08-22,19.39,19.6523,19.37,19.62,150031,17.8895410189469,18.1315434227257,17.8710886816401,18.1017428979752,162614.629795083,0.0,1.0
2024-08-23,20.41,20.6,19.54,19.68,212663,18.830610221594,19.0059074260086,18.027933548748,18.1570999098956,230499.796816069,0.0,1.0
2024-08-26,20.5,20.83,20.33,20.61,199712,18.9136457394746,19.2181093050368,18.7568008723667,19.015133594662,216462.550710423,0.0,1.0
2024-08-27,20.35,20.55,20.21,20.29,134509,18.7752532096735,18.9597765827416,18.6460868485259,18.7198961977531,145790.744840112,0.0,1.0
2024-08-28,20.38,20.66,20.27,20.34,200726,18.8029317156337,19.061264437929,18.7014438604463,18.7660270410201,217561.598471302,0.0,1.0
2024-08-29,20.37,20.74,20.35,20.66,180368,18.7937055469803,19.1350737871562,18.7752532096735,19.061264437929,195496.101118299,0.0,1.0
2024-08-30,20.59,20.6699,20.35,20.52,180232,18.9966812573552,19.0703983448959,18.7752532096735,18.9320980767814,195348.694318023,0.0,1.0
2024-09-03,19.72,20.475,19.67,20.37,340406,18.1940045845092,18.8905803178411,18.1478737412422,18.7937055469803,368957.053342475,0.0,1.0
2024-09-04,19.71,20.15,19.7,19.75,187071,18.1847784158558,18.5907298366055,18.1755522472024,18.2216830904694,202761.305399523,0.0,1.0
2024-09-05,19.78,19.985,19.68,19.85,183512,18.2493615964296,18.4384980538244,18.1570999098956,18.3139447770034,198903.799501138,0.0,1.0
2024-09-06,19.11,19.89,19.08,19.83,186327,17.6312082966517,18.350849451617,17.6035297906915,18.2954924396966,201954.903492134,0.0,1.0
2024-09-09,18.84,19.215,18.83,19.1,226200,17.3821017430098,17.7280830675124,17.3728755743564,17.6219821279983,245172.192811137,0.0,1.0
2024-09-10,19.15,19.17,18.845,18.91,184953,17.6681129712653,17.6865653085721,17.3867148273365,17.4466849235836,200465.661259939,0.0,1.0
2024-09-11,18.93,19.23,18.5,18.98,302600,17.4651372608904,17.7419223204925,17.0684120087941,17.5112681041574,327980.130612954,0.0,1.0
2024-09-12,19.15,19.54,18.975,19.06,286346,17.6681129712653,18.027933548748,17.5066550198307,17.5850774533846,310362.85023297,0.0,1.0
2024-09-13,19.84,19.86,19.39,19.48,167473,18.30471860835,18.3231709456568,17.8895410189469,17.9725765368275,181519.551930414,0.0,1.0
2024-09-16,20.05,20.07,19.67,19.95,192429,18.4984681500715,18.5169204873783,18.1478737412422,18.4062064635374,208568.699780965,0.0,1.0
2024-09-17,19.73,20.3,19.72,20.29,220361,18.2032307531626,18.7291223664065,18.1940045845092,18.7198961977531,238843.455261074,0.0,1.0
2024-09-18,19.81,20.51,19.66,19.87,198642,18.2770401023898,18.922871908128,18.1386475725888,18.3323971143102,215302.806031786,0.0,1.0
2024-09-19,19.99,20.39,19.82,20.34,266365,18.4431111381511,18.8121578842871,18.2862662710432,18.7660270410201,288705.973201319,0.0,1.0
2024-09-20,19.39,19.87,19.36,19.76,975812,17.8895410189469,18.3323971143102,17.8618625129867,18.2309092591228,1057656.79845898,0.0,1.0
2024-09-23,19.5,19.68,19.38,19.44,199125,17.9910288741343,18.1570999098956,17.8803148502935,17.9356718622139,215826.31694747,0.0,1.0
2024-09-24,19.49,19.695,19.46,19.59,179173,17.9818027054809,18.1709391628757,17.9541241995207,18.074064392015,194200.872248232,0.0,1.0
2024-09-25,18.94,19.5,18.885,19.5,192421,17.4743634295438,17.9910288741343,17.4236195019501,17.9910288741343,208560.028792714,0.0,1.0
2024-09-26,19.18,19.32,19.0623,19.17,181169,17.6957914772255,17.8249578383731,17.5871994721749,17.6865653085721,196364.28381698,0.0,1.0
2024-09-27,19.21,19.64,19.1,19.43,202318,17.7234699831857,18.120195235282,17.6219821279983,17.9264456935605,219287.125133349,0.0,1.0
2024-09-30,19.49,19.5,19.1,19.11,178717,17.9818027054809,17.9910288741343,17.6219821279983,17.6312082966517,193706.625917896,0.0,1.0
2024-10-01,19.15,19.42,18.95,19.31,241889,17.6681129712653,17.9172195249071,17.4835895981972,17.8157316697197,262177.084645858,0.0,1.0
2024-10-02,18.88,19.2599,18.815,19.08,186072,17.4190064176234,17.7695085647662,17.3590363213763,17.6035297906915,201678.515741618,0.0,1.0
2024-10-03,18.66,18.79,18.51,18.7,187699,17.2160307072486,17.3359708997428,17.0776381774475,17.2529353818622,203441.977977266,0.0,1.0
2024-10-04,19.27,19.29,18.91,18.99,196145,17.7788269951061,17.7972793324129,17.4466849235836,17.5204942728108,212596.373823786,0.0,1.0
2024-10-07,19.28,19.31,19.0564,19.19,163403,17.7880531637595,17.8157316697197,17.5817560326694,17.7050176458789,177108.186657463,0.0,1.0
2024-10-08,18.97,19.34,18.96,19.34,207178,17.502041935504,17.8434101756799,17.4928157668506,17.8434101756799,224554.750496135,0.0,1.0
2024-10-09,18.89,19.23,18.88,19.0,109869,17.4282325862768,17.7419223204925,17.4190064176234,17.5297204414642,119084.101025494,0.0,1.0
2024-10-10,18.76,18.82,18.48,18.7,225230,17.3082923937826,17.363649405703,17.0499596714873,17.2529353818622,244120.835485643,0.0,1.0
2024-10-11,19.27,19.29,18.76,18.76,142049,17.7788269951061,17.7972793324129,17.3082923937826,17.3082923937826,153963.151267149,0.0,1.0
2024-10-14,19.11,19.25,19.04,19.22,106413,17.6312082966517,17.7603746577993,17.5666251160778,17.7326961518391,115338.234100846,0.0,1.0
2024-10-15,19.48,19.66,19.02,19.02,200892,17.9725765368275,18.1386475725888,17.548172778771,17.548172778771,217741.52147752,0.0,1.0
2024-10-16,19.69,19.81,19.38,19.67,229979,18.166326078549,18.2770401023898,17.8803148502935,18.1478737412422,249268.150886439,0.0,1.0
2024-10-17,19.8,19.82,19.445,19.68,166787,18.2678139337364,18.2862662710432,17.9402849465406,18.1570999098956,180776.014687848,0.0,1.0
2024-10-18,19.49,19.8,19.4141,19.8,199696,17.9818027054809,18.2678139337364,17.9117760854016,18.2678139337364,216445.208733921,0.0,1.0
2024-10-21,18.98,19.5,18.96,19.5,196482,17.5112681041574,17.9910288741343,17.4928157668506,17.9910288741343,212961.639203881,0.0,1.0
2024-10-22,19.14,19.315,18.94,19.04,155693,17.6588868026119,17.8203447540464,17.4743634295438,17.5666251160778,168751.521730081,0.0,1.0
2024-10-23,18.86,19.2,18.65,19.07,153230,17.4005540803166,17.7142438145323,17.2068045385952,17.5943036220381,166081.941222151,0.0,1.0
2024-10-24,18.94,19.0,18.7,19.0,151849,17.4743634295438,17.5297204414642,17.2529353818622,17.5297204414642,164585.111875236,0.0,1.0
2024-10-25,18.62,19.11,18.56,19.0,149024,17.179126032635,17.6312082966517,17.1237690207145,17.5297204414642,161523.169148925,0.0,1.0
2024-10-28,19.17,19.28,18.73,18.73,169412,17.6865653085721,17.7880531637595,17.2806138878224,17.2806138878224,183621.18270787,0.0,1.0
2024-10-29,19.22,19.23,18.93,19.01,184928,17.7326961518391,17.7419223204925,17.4651372608904,17.5389466101176,200438.564421653,0.0,1.0
2024-10-30,19.36,19.645,19.1,19.1,188259,17.8618625129867,18.1248083196087,17.6219821279983,17.6219821279983,204048.947154871,0.0,1.0
2024-10-31,18.76,19.28,18.74,19.28,171951,17.3082923937826,17.7880531637595,17.2898400564758,17.7880531637595,186373.13760419,0.0,1.0
2024-11-01,18.87,19.07,18.69,18.91,183719,17.40978024897,17.5943036220381,17.2437092132088,17.4466849235836,199128.161322145,0.0,1.0
2024-11-04,18.78,19.11,18.77,18.8,181763,17.3267447310894,17.6312082966517,17.317518562436,17.3451970683962,197008.104694654,0.0,1.0
2024-11-05,19.11,19.13,18.71,18.76,226395,17.6312082966517,17.6496606339585,17.2621615505156,17.3082923937826,245383.548149767,0.0,1.0
2024-11-06,20.7,20.885,19.71,19.75,482845,19.0981691125426,19.2688532326306,18.1847784158558,18.2216830904694,523342.915286886,0.0,1.0
2024-11-07,22.65,23.215,21.14,22.0,572194,20.897271999956,21.4185505288733,19.5041205332923,20.2975710374849,620185.931447286,0.0,1.0
2024-11-08,23.32,23.4,22.12,22.52,381067,21.515425299734,21.5892346489612,20.4082850613257,20.7773318074618,413028.435004251,0.0,1.0
2024-11-11,24.16,24.37,23.39,23.6,385332,22.2904234666198,22.4841730083412,21.5800084803078,21.7737580220293,417651.155615831,0.0,1.0
2024-11-12,23.7,24.325,23.67,24.1,262609,21.8660197085633,22.4426552494009,21.8383412026031,22.2350664546994,284634.944217241,0.0,1.0
2024-11-13,24.12,24.45,23.81,24.08,278001,22.2535187920062,22.5579823575684,21.9675075637507,22.2166141173926,301317.925613125,0.0,1.0
2024-11-14,23.34,24.165,23.0108,24.12,282478,21.5338776370408,22.2950365509465,21.2301521649708,22.2535187920062,306170.42741337,0.0,1.0
2024-11-15,23.21,23.765,23.08,23.56,223545,21.4139374445466,21.9259898048104,21.2939972520523,21.7368533474157,242294.50858517,0.0,1.0
2024-11-18,23.41,23.6,23.14,23.22,286633,21.5984608176146,21.7737580220293,21.3493542639728,21.4231636132,310673.921936493,0.0,1.0
2024-11-19,22.76,23.12,22.61,22.69,296647,21.2755449147455,21.6120649573338,21.1353282303338,21.2101104620201,317344.902189583,0.3,1.0
2024-11-20,22.5,22.6919,22.15,22.66,211517,21.0325026617651,21.2118865400226,20.7053303981377,21.1820671251377,226275.140744501,0.0,1.0
2024-11-21,22.95,22.96,22.35,22.53,252150,21.4531527150004,21.4625004939612,20.8922859773534,21.0605459986475,269743.220349788,0.0,1.0
2024-11-22,23.25,23.46,23.04,23.16,198832,21.733586083824,21.9298894420005,21.5372827256475,21.6494560731769,212705.072332298,0.0,1.0
2024-11-25,23.43,23.775,23.3,23.48,310633,21.9018461051181,22.2243444792652,21.7803249786279,21.948584999922,332306.745060145,0.0,1.0
2024-11-26,23.61,23.78,23.25,23.39,303730,22.0701061264122,22.2290183687456,21.733586083824,21.864454989275,324922.103180016,0.0,1.0
2024-11-27,23.27,23.99,23.07,23.75,193223,21.7522816417456,22.425321726922,21.5653260625299,22.2009750318632,206704.716500681,0.0,1.0
2024-11-29,23.17,23.58,23.13,23.4,97848,21.6588038521377,22.0420627895299,21.6214127362946,21.8738027682357,104675.132360841,0.0,1.0
2024-12-02,23.77,23.92,22.95,23.3,243986,22.2196705897848,22.3598872741965,21.4531527150004,21.7803249786279,261009.5949247,0.0,1.0
2024-12-03,23.41,23.7,23.05,23.7,160668,21.8831505471965,22.1542361370593,21.5466305046083,22.1542361370593,171878.261856671,0.0,1.0
2024-12-04,23.68,23.71,23.26,23.39,206946,22.1355405791377,22.1635839160201,21.7429338627848,21.864454989275,221385.209115634,0.0,1.0
2024-12-05,23.33,23.78,23.3,23.61,183502,21.8083683155103,22.2290183687456,21.7803249786279,22.0701061264122,196305.454771472,0.0,1.0
2024-12-06,23.29,23.57,23.04,23.57,148646,21.7709771996671,22.0327150105691,21.5372827256475,22.0327150105691,159017.452834085,0.0,1.0
2024-12-09,23.54,23.7216,23.3,23.5,189508,22.0046716736867,22.1744273396146,21.7803249786279,21.9672805578436,202730.51041859,0.0,1.0
2024-12-10,23.58,23.79,23.15,23.54,179453,22.0420627895299,22.2383661477063,21.6401082942161,22.0046716736867,191973.944562484,0.0,1.0
2024-12-11,23.87,23.99,23.52,23.79,407689,22.3131483793926,22.425321726922,21.9859761157652,22.2383661477063,436134.617335651,0.0,1.0
2024-12-12,23.78,24.3,23.6275,23.86,261999,22.2290183687456,22.7151028747064,22.0864647395936,22.3038006004318,280279.413001879,0.0,1.0
2024-12-13,23.32,23.61,22.94,23.48,329280,21.7990205365495,22.0701061264122,21.4438049360397,21.948584999922,352254.799114725,0.0,1.0
2024-12-16,23.58,23.79,23.14,23.21,230304,22.0420627895299,22.2383661477063,21.6307605152554,21.6961949679808,246372.962995984,0.0,1.0
2024-12-17,23.27,23.55,23.17,23.4,234042,21.7522816417456,22.0140194526475,21.6588038521377,21.8738027682357,250371.773853281,0.0,1.0
2024-12-18,21.9,23.43,21.73,23.37,329815,20.4716359241181,21.9018461051181,20.3127236817847,21.8457594313534,352827.127581459,0.0,1.0
2024-12-19,22.4,22.63,22.0,22.28,339302,20.9390248721573,21.1540237882553,20.5651137137259,20.8268515246279,362976.062467275,0.0,1.0
2024-12-20,22.24,22.87,22.01,22.01,878178,20.7894604087847,21.3783704833142,20.5744614926867,20.5744614926867,939450.968710434,0.0,1.0
2024-12-23,22.32,22.42,21.93,22.2,177240,20.864242640471,20.9577204300789,20.4996792610004,20.7520692929416,189606.537278589,0.0,1.0
2024-12-24,22.62,22.66,22.06,22.25,103801,21.1446760092946,21.1820671251377,20.6212003874906,20.7988081877455,111043.490047703,0.0,1.0
2024-12-26,22.99,23.04,22.38,22.41,116024,21.4905438308436,21.5372827256475,20.9203293142357,20.9483726511181,124119.323410128,0.0,1.0
2024-12-27,22.44,23.075,22.25,22.85,145316,20.9764159880004,21.5699999520103,20.7988081877455,21.3596749253926,155455.109293475,0.0,1.0
2024-12-30,22.77,22.98,22.09,22.32,205472,21.2848926937063,21.4811960518828,20.649243724373,20.864242640471,219808.363956817,0.0,1.0
2024-12-31,22.59,23.05,22.55,23.05,153686,21.1166326724122,21.5466305046083,21.0792415565691,21.5466305046083,164409.107922575,0.0,1.0
2025-01-02,22.47,22.96,22.22,22.9,156616,21.0044593248828,21.4625004939612,20.7707648508632,21.4064138201965,167543.542329178,0.0,1.0
2025-01-03,22.67,22.73,22.31,22.57,285094,21.1914149040985,21.2475015778632,20.8548948615102,21.0979371144906,304985.81662662,0.0,1.0
2025-01-06,22.51,22.89,22.44,22.63,270838,21.0418504407259,21.3970660412357,20.9764159880004,21.1540237882553,289735.135090604,0.0,1.0
2025-01-07,22.28,22.82,22.08,22.62,239923,20.8268515246279,21.3316315885102,20.6398959454122,21.1446760092946,256663.107896022,0.0,1.0
2025-01-08,21.99,22.0817,21.7084,22.04,209927,20.5557659347651,20.6414850678355,20.2925324792294,20.6025048295691,224574.201936823,0.0,1.0
2025-01-10,21.21,21.77,21.145,21.64,243054,19.8266391758239,20.3501147976279,19.7658786125788,20.2285936711377,260012.566642464,0.0,1.0
2025-01-13,21.56,21.6,21.0,21.03,223564,20.1538114394514,20.1912025552945,19.6303358176475,19.6583791545298,239162.694087963,0.0,1.0
2025-01-14,22.08,22.145,21.8,21.8,186381,20.6398959454122,20.7006565086573,20.3781581345102,20.3781581345102,199385.330763489,0.0,1.0
2025-01-15,22.56,22.84,22.34,22.8,190061,21.0885893355298,21.3503271464318,20.8829381983926,21.3129360305887,203322.094796355,0.0,1.0
2025-01-16,22.36,22.66,22.325,22.53,115515,20.9016337563142,21.1820671251377,20.8689165299514,21.0605459986475,123574.809037103,0.0,1.0
2025-01-17,22.51,22.71,22.37,22.71,152449,21.0418504407259,21.2288060199416,20.9109815352749,21.2288060199416,163085.798925658,0.0,1.0
2025-01-21,22.85,22.98,22.63,22.68,176477,21.3596749253926,21.4811960518828,21.1540237882553,21.2007626830593,188790.300605471,0.0,1.0
2025-01-22,22.32,22.74,22.055,22.71,249245,20.864242640471,21.256849356824,20.6165264980102,21.2288060199416,266635.53026406,0.0,1.0
2025-01-23,22.2,22.36,22.09,22.29,243298,20.7520692929416,20.9016337563142,20.649243724373,20.8361993035887,260273.591214208,0.0,1.0
2025-01-24,22.1,22.365,21.99,22.1,162185,20.6585915033338,20.9063076457946,20.5557659347651,20.6585915033338,173501.107247393,0.0,1.0
2025-01-27,22.76,22.81,22.04,22.07,325553,21.2755449147455,21.3222838095495,20.6025048295691,20.6305481664514,348267.755758614,0.0,1.0
2025-01-28,23.05,23.22,22.63,22.91,268779,21.5466305046083,21.7055427469416,21.1540237882553,21.4157615991573,287532.472823301,0.0,1.0
2025-01-29,22.88,23.3,22.6,23.06,240669,21.387718262275,21.7803249786279,21.125980451373,21.5559782835691,257461.158430945,0.0,1.0
2025-01-30,23.42,23.87,23.13,23.13,269789,21.8924983261573,22.3131483793926,21.6214127362946,21.6214127362946,288612.94338667,0.0,1.0
2025-01-31,23.19,23.68,23.055,23.43,299562,21.6774994100593,22.1355405791377,21.5513043940887,21.9018461051181,320463.29000366,0.0,1.0
2025-02-03,22.81,23.235,22.5,22.67,216550,21.3222838095495,21.7195644153828,21.0325026617651,21.1914149040985,231659.307423146,0.0,1.0
2025-02-04,22.86,23.08,22.56,22.57,1307386,21.3690227043534,21.5746738414906,21.0885893355298,21.0979371144906,1398606.02768283,0.0,1.0
2025-02-05,22.58,23.055,22.28,22.96,379125,21.1072848934514,21.5513043940887,20.8268515246279,21.4625004939612,405577.626076197,0.0,1.0
2025-02-06,20.02,22.74,18.59,22.74,1158908,18.7142534794906,21.256849356824,17.3775210880984,21.256849356824,1239768.29668503,0.0,1.0
2025-02-07,18.87,19.92,18.375,19.92,826825,17.6392588990004,18.6207756898827,17.1765438404415,18.6207756898827,884514.924313751,0.0,1.0
2025-02-10,19.01,19.23,18.94,18.94,440933,17.7701278044514,17.9757789415886,17.7046933517259,17.7046933517259,471698.145462988,0.0,1.0
2025-02-11,18.56,19.0,18.43,18.85,371013,17.349477751216,17.7607800254906,17.2279566247258,17.6205633410788,396899.628838532,0.0,1.0
2025-02-12,18.38,18.49,17.92,18.27,454727,17.1812177299219,17.2840432984906,16.7512198977258,17.0783921613533,486454.591949228,0.0,1.0
2025-02-13,18.63,18.64,18.24,18.56,328202,17.4149122039415,17.4242599829023,17.0503488244709,17.349477751216,351101.583998576,0.0,1.0
2025-02-14,18.92,19.04,18.65,18.67,310499,17.6859977938043,17.7981711413337,17.4336077618631,17.4523033197847,332163.395500252,0.0,1.0
2025-02-18,17.98,18.74,17.96,18.59,418523,17.0877399403141,17.8100248321182,17.0687324431613,17.6674686034727,440376.759377442,0.3,1.0
2025-02-19,17.86,18.0997,17.58,17.93,537672,16.9736949573976,17.2014998107732,16.7075899972593,17.0402211974322,565747.289797666,0.0,1.0
2025-02-20,17.35,17.96,17.35,17.79,510578,16.4890037800027,17.0687324431613,16.4890037800027,16.907168717363,537238.538979736,0.0,1.0
2025-02-21,17.03,17.6445,17.01,17.64,459121,16.1848838255589,16.7688891755769,16.1658763284061,16.7646124887175,483094.64029965,0.0,1.0
2025-02-24,16.85,17.22,16.85,17.15,398653,16.0138163511842,16.3654550485099,16.0138163511842,16.2989288084753,419469.219746813,0.0,1.0
2025-02-25,16.59,17.1066,16.53,16.94,494096,15.7667188881986,16.2576825396539,15.7096963967404,16.0993500883716,519895.908471832,0.0,1.0
2025-02-26,16.29,16.765,16.18,16.59,494999,15.4816064309075,15.9330344882851,15.3770651965674,15.7667188881986,520846.059870244,0.0,1.0
2025-02-27,16.22,16.3981,16.01,16.18,411434,15.4150801908729,15.584341953018,15.2155014707691,15.3770651965674,432917.597402528,0.0,1.0
2025-02-28,16.46,16.66,16.2,16.2,428986,15.6431701567058,15.8332451282332,15.3960726937201,15.3960726937201,451386.099445648,0.0,1.0
2025-03-03,15.81,16.6,15.7398,16.5,482814,15.0254264992417,15.776222636775,14.9587101842356,15.6811851510113,508024.803181809,0.0,1.0
2025-03-04,15.43,15.725,15.13,15.48,621989,14.6642840533396,14.9446446363425,14.3791715960485,14.7118027962215,654467.018989198,0.0,1.0
2025-03-05,15.58,15.65,15.33,15.47,457650,14.8068402819852,14.8733665220198,14.5692465675759,14.7022990476451,481546.829992822,0.0,1.0
2025-03-06,15.97,16.05,15.41,15.41,340138,15.1774864764636,15.2535164650746,14.6452765561869,14.6452765561869,357898.777799845,0.0,1.0
2025-03-07,16.36,16.399,15.82,15.9,346257,15.5481326709421,15.5851972903899,15.0349302478181,15.110960236429,364337.289878345,0.0,1.0
2025-03-10,16.26,16.78,16.15,16.19,591609,15.4530951851784,15.9472901111496,15.3485539508383,15.3865689451438,622500.685120121,0.0,1.0
2025-03-11,15.84,16.4589,15.61,16.31,486759,15.0539377449708,15.6421247443624,14.8353515277143,15.5006139280602,512175.796832681,0.0,1.0
2025-03-12,15.63,15.95,15.39,15.95,406998,14.854359024867,15.1584789793109,14.6262690590341,15.1584789793109,428249.965505123,0.0,1.0
2025-03-13,15.62,15.88,15.415,15.71,273079,14.8448552762907,15.0919527392763,14.6500284304751,14.930389013478,287338.199033344,0.0,1.0
2025-03-14,15.84,16.0,15.63,15.74,284147,15.0539377449708,15.2059977221927,14.854359024867,14.9589002592071,298984.130016324,0.0,1.0
2025-03-17,16.04,16.1767,15.81,15.81,275061,15.2440127164982,15.3739289595372,15.0254264992417,15.0254264992417,289423.691914467,0.0,1.0
2025-03-18,15.89,16.08,15.76,15.96,331104,15.1014564878527,15.2820277108037,14.9779077563598,15.1679827278872,348393.054950166,0.0,1.0
2025-03-19,16.23,16.33,15.93,15.95,266667,15.4245839394493,15.519621425213,15.1394714821581,15.1584789793109,280591.387553143,0.0,1.0
2025-03-20,16.23,16.57,16.0583,16.12,296537,15.4245839394493,15.7477113910458,15.261404576393,15.3200427051092,312021.09106431,0.0,1.0
2025-03-21,16.02,16.1398,15.86,16.1,580854,15.2250052193455,15.3388601272904,15.0729452421235,15.3010352079564,611184.097866603,0.0,1.0
2025-03-24,16.14,16.32,16.05,16.22,196942,15.3390502022619,15.5101176766366,15.2535164650746,15.4150801908729,207225.599896092,0.0,1.0
2025-03-25,15.8,16.202,15.76,16.15,201224,15.0159227506653,15.3979734434354,14.9779077563598,15.3485539508383,211731.190469739,0.0,1.0
2025-03-26,15.97,16.11,15.87,15.92,201649,15.1774864764636,15.3105389565328,15.0824489906999,15.1299677335818,212178.382434662,0.0,1.0
2025-03-27,16.4,16.49,15.87,15.95,319258,15.5861476652475,15.6716814024349,15.0824489906999,15.1584789793109,335928.499617282,0.0,1.0
2025-03-28,15.87,16.3838,15.68,16.34,272763,15.0824489906999,15.5707515925538,14.9018777677489,15.5291251737893,287005.69865472,0.0,1.0
2025-03-31,15.81,15.895,15.59,15.65,271074,15.0254264992417,15.1062083621408,14.8163440305615,14.8733665220198,285228.505175297,0.0,1.0
2025-04-01,15.86,15.89,15.5,15.77,240003,15.0729452421235,15.1014564878527,14.7308102933742,14.9874115049362,252535.089782078,0.0,1.0
2025-04-02,16.25,16.31,15.62,15.65,195828,15.443591436602,15.5006139280602,14.8448552762907,14.8733665220198,206053.4308398,0.0,1.0
2025-04-03,15.19,15.7884,15.0703,15.59,454122,14.4361940875067,15.0048984023167,14.3224342170476,14.8163440305615,477834.61057577,0.0,1.0
2025-04-04,14.95,15.11,14.2,15.0,584287,14.2081041216738,14.3601640988958,13.495322978446,14.2556228645557,614796.356726794,0.0,1.0
2025-04-07,14.86,15.42,14.1,15.05,795336,14.1225703844865,14.6547803047632,13.4002854926823,14.3031416074375,836865.57320916,0.0,1.0
2025-04-08,14.18,15.29,14.01,15.29,440802,13.4763154812933,14.5312315732704,13.314751755495,14.5312315732704,463819.088286893,0.0,1.0
2025-04-09,15.2,15.28,13.7,14.0,567540,14.4456978360831,14.5217278246941,13.0201355496275,13.3052480069186,597174.888876055,0.0,1.0
2025-04-10,14.29,14.92,13.97,14.83,481810,13.5808567156334,14.1795928759447,13.2767367611895,14.0940591387574,506968.377928202,0.0,1.0
2025-04-11,14.61,14.61,13.94,14.32,408125,13.8849766700772,13.8849766700772,13.2482255154604,13.6093679613625,429435.81337446,0.0,1.0
2025-04-14,14.71,14.875,14.3,14.85,261015,13.9800141558409,14.1368260073511,13.5903604642098,14.1130666359101,274644.260527864,0.0,1.0
2025-04-15,14.63,14.86,14.56,14.62,365360,13.90398416723,14.1225703844865,13.8374579271954,13.8944804186536,384437.779539337,0.0,1.0
2025-04-16,14.59,14.76,14.24,14.59,368683,13.8659691729245,14.0275328987228,13.5333379727515,13.8659691729245,387934.29459684,0.0,1.0
2025-04-17,14.55,14.6878,14.3825,14.52,275321,13.827954178619,13.9589158340014,13.6687663899648,13.7994429328899,289697.268175362,0.0,1.0
2025-04-21,14.22,14.46,14.01,14.37,298792,13.5143304755988,13.7424204414317,13.314751755495,13.6568867042443,314393.839019372,0.0,1.0
2025-04-22,14.76,14.81,14.25,14.36,363399,14.0275328987228,14.0750516416046,13.5428417213279,13.647382955668,382374.383202364,0.0,1.0
2025-04-23,14.84,15.27,14.745,15.17,273359,14.1035628873338,14.5122240761177,14.0132772758582,14.417186590354,287632.819621999,0.0,1.0
2025-04-24,15.46,15.47,14.62,14.92,375081,14.6927952990687,14.7022990476451,13.8944804186536,14.1795928759447,394666.375047609,0.0,1.0
2025-04-25,15.36,15.4,15.0,15.3,309614,14.597757813305,14.6357728076105,14.2556228645557,14.5407353218468,325780.924770891,0.0,1.0
2025-04-28,15.4,15.535,15.11,15.44,250450,14.6357728076105,14.7640734133915,14.3601640988958,14.673787801916,263527.594388075,0.0,1.0
2025-04-29,15.5,15.535,15.195,15.36,255030,14.7308102933742,14.7640734133915,14.4409459617949,14.597757813305,268346.745445362,0.0,1.0
2025-04-30,14.6,15.32,14.48,15.32,858909,13.8754729215009,14.5597428189995,13.7614279385844,14.5597428189995,903758.125646902,0.0,1.0
2025-05-01,14.75,16.505,14.49,16.11,718833,14.0180291501464,15.6859370252994,13.7709316871608,15.3105389565328,756367.862873881,0.0,1.0
2025-05-02,15.08,15.23,14.8,14.87,584674,14.3316528531666,14.4742090818122,14.0655478930283,14.1320741330629,615203.564468972,0.0,1.0
2025-05-05,15.15,15.33,14.89,14.89,464859,14.3981790932012,14.5692465675759,14.1510816302156,14.1510816302156,489132.257934305,0.0,1.0
2025-05-06,15.23,15.29,14.91,15.02,326498,14.4742090818122,14.5312315732704,14.1700891273684,14.2746303617084,343546.546266791,0.0,1.0
2025-05-07,15.32,15.59,15.22,15.37,304084,14.5597428189995,14.8163440305615,14.4647053332358,14.6072615618814,319962.168144954,0.0,1.0
2025-05-08,15.75,15.98,15.54,15.54,307433,14.9684040077835,15.18699022504,14.7688252876797,14.7688252876797,323486.040828544,0.0,1.0
2025-05-09,15.75,15.88,15.69,15.8,244421,14.9684040077835,15.0919527392763,14.9113815163252,15.0159227506653,257183.781784498,0.0,1.0
2025-05-12,16.2,16.6599,16.0514,16.35,317140,15.3960726937201,15.8331500907474,15.2548469898753,15.5386289223657,333699.905307384,0.0,1.0
2025-05-13,16.22,16.36,16.17,16.36,315819,15.4150801908729,15.5481326709421,15.367561447991,15.5481326709421,332309.927458764,0.0,1.0
2025-05-14,16.0,16.16,15.97,16.1,297741,15.2059977221927,15.3580576994147,15.1774864764636,15.3010352079564,313287.959595528,0.0,1.0
2025-05-15,16.0,16.1499,15.85,15.91,239738,15.2059977221927,15.3484589133525,15.0634414935472,15.1204639850054,252256.252439243,0.0,1.0
2025-05-16,15.95,16.07,15.9,16.0,404443,15.1584789793109,15.2725239622273,15.110960236429,15.2059977221927,425561.552633644,0.0,1.0
2025-05-19,15.17,15.54,15.14,15.44,272846,14.7022990476451,15.0608917073438,14.673223967129,14.9639747722901,281525.617632092,0.3,1.0
2025-05-20,14.99,15.25,14.81,15.17,507279,14.5278485645484,14.779832595688,14.3533980814518,14.7022990476451,523416.263338258,0.0,1.0
2025-05-21,14.26,14.98,14.25,14.81,356463,13.8203549386565,14.5181568710431,13.8106632451511,14.3533980814518,367802.592810554,0.0,1.0
2025-05-22,13.96,14.28,13.93,14.16,354785,13.5296041334954,13.8397383256672,13.5005290529793,13.7234380036028,366071.21325437,0.0,1.0
2025-05-23,13.64,13.91,13.61,13.74,375989,13.2194699413236,13.4811456659686,13.1903948608075,13.3163868763773,387949.742520955,0.0,1.0
2025-05-27,14.48,14.545,13.77,13.82,545644,14.0335721957746,14.0965682035595,13.3454619568934,13.3939204244203,563001.708316212,0.0,1.0
2025-05-28,14.13,14.5654,14.045,14.54,336620,13.6943629230867,14.1163392583105,13.6119835282911,14.0917223568068,347328.358881254,0.0,1.0
2025-05-29,14.32,14.32,14.04,14.2,339267,13.8785050996887,13.8785050996887,13.6071376815384,13.7622047776243,350059.563699622,0.0,1.0
2025-05-30,14.27,14.37,14.1646,14.27,459107,13.8300466321619,13.9269635672156,13.7278961826153,13.8300466321619,473711.843802791,0.0,1.0
2025-06-02,14.14,14.26,13.94,14.2,381765,13.7040546165921,13.8203549386565,13.5102207464847,13.7622047776243,393909.485260239,0.0,1.0
2025-06-03,14.37,14.49,13.925,14.14,481740,13.9269635672156,14.04326388928,13.4956832062266,13.7040546165921,497064.831582957,0.0,1.0
2025-06-04,14.88,14.89,14.31,14.31,418355,14.4212399359894,14.4309316294948,13.8688134061833,13.8688134061833,431663.464974651,0.0,1.0
2025-06-05,14.53,14.9,14.5,14.81,309256,14.0820306633015,14.4406233230001,14.0529555827854,14.3533980814518,319093.871291608,0.0,1.0
2025-06-06,14.87,14.925,14.6944,14.75,280082,14.411548242484,14.4648525567636,14.2413621045297,14.2952479204196,288991.805038856,0.0,1.0
2025-06-09,15.35,15.435,14.91,15.06,365613,14.8767495307417,14.9591289255374,14.4503150165055,14.595690419086,377243.667267698,0.0,1.0
2025-06-10,15.84,16.06,15.3529,15.46,472162,15.3516425125048,15.564859769623,14.8795601218583,14.9833581593008,487182.141839734,0.0,1.0
2025-06-11,15.45,16.0397,15.314,15.88,519438,14.9736664657954,15.5451856318071,14.8418594341224,15.3904092865263,535962.058346389,0.0,1.0
2025-06-12,15.31,15.61,15.18,15.3,299973,14.8379827567203,15.1287335618813,14.7119907411505,14.8282910632149,309515.565916126,0.0,1.0
2025-06-13,14.75,15.0881,14.72,14.85,320905,14.2952479204196,14.6229240778361,14.2661728399035,14.3921648554733,331113.442477538,0.0,1.0
2025-06-16,15.04,15.15,14.76,15.15,466973,14.5763070320753,14.6829156606344,14.304939613925,14.6829156606344,481828.072401687,0.0,1.0
2025-06-17,14.8,15.01,14.71,14.83,269905,14.3437063879464,14.5472319515592,14.2564811463981,14.3727814684625,278491.060257398,0.0,1.0
2025-06-18,14.75,14.96,14.73,14.75,277081,14.2952479204196,14.4987734840323,14.2758645334089,14.2952479204196,285895.338979195,0.0,1.0
2025-06-20,14.79,14.9167,14.59,14.84,1183693,14.3340146944411,14.4568084511541,14.1401808243337,14.3824731619679,1221347.9505354,0.0,1.0
2025-06-23,15.13,15.135,14.6201,14.66,326211,14.6635322736236,14.6683781203763,14.1693528217848,14.2080226788713,336588.233851266,0.0,1.0
2025-06-24,15.56,15.63,15.1725,15.25,340009,15.0802750943545,15.1481169488921,14.7047219710214,14.779832595688,350825.167770353,0.0,1.0
2025-06-25,15.67,15.695,15.43,15.59,318085,15.1868837229136,15.211112956677,14.9542830787847,15.1093501748706,328203.734284188,0.0,1.0
2025-06-26,15.87,15.95,15.715,15.72,327959,15.3807175930209,15.4582511410639,15.2304963436877,15.2353421904404,338391.840206576,0.0,1.0
2025-06-27,15.86,16.01,15.7,15.88,647340,15.3710258995156,15.5164013020961,15.2159588034297,15.3904092865263,667932.802086004,0.0,1.0
2025-06-30,15.91,15.99,15.59,15.91,359226,15.4194843670424,15.4970179150854,15.1093501748706,15.4194843670424,370653.487753186,0.0,1.0
2025-07-01,16.31,16.74,15.63,15.63,500462,15.8071521072572,16.2238949279881,15.1481169488921,15.1481169488921,516382.40491483,0.0,1.0
2025-07-02,16.83,16.83,16.265,16.42,420349,16.3111201695364,16.3111201695364,15.763539486483,15.9137607358162,433720.896938317,0.0,1.0
2025-07-03,17.15,17.18,16.8984,16.92,227437,16.6212543617082,16.6503294422243,16.3774113531131,16.3983454110847,234672.09303926,0.0,1.0
2025-07-07,16.49,17.15,16.365,16.95,333142,15.9816025903538,16.6212543617082,15.8604564215367,16.4274204916008,343739.718776125,0.0,1.0
2025-07-08,16.73,16.96,16.505,16.55,530920,16.2142032344827,16.4371121851062,15.9961401306119,16.039752751386,547809.317025832,0.0,1.0
2025-07-09,16.67,16.9,16.38,16.79,239623,16.1560530734505,16.378962024074,15.8749939617948,16.2723533955149,247245.746955626,0.0,1.0
2025-07-10,16.89,17.08,16.605,16.61,277719,16.3692703305686,16.5534125071706,16.0930570656656,16.0979029124183,286553.634662655,0.0,1.0
2025-07-11,16.36,16.77,16.34,16.64,233066,15.855610574784,16.2529700085042,15.8362271877733,16.1269779929344,240480.159500382,0.0,1.0
2025-07-14,16.34,16.51,16.16,16.35,228583,15.8362271877733,16.0009859773646,15.6617767046766,15.8459188812787,235854.548922089,0.0,1.0
2025-07-15,15.78,16.44,15.78,16.42,288212,15.2934923514726,15.933144122827,15.2934923514726,15.9137607358162,297380.431851596,0.0,1.0
2025-07-16,16.06,16.12,15.72,15.88,259196,15.564859769623,15.6230099306552,15.2353421904404,15.3904092865263,267441.391802583,0.0,1.0
2025-07-17,16.23,16.35,16.0,16.0,244470,15.7296185592142,15.8459188812787,15.5067096085907,15.5067096085907,252246.936889372,0.0,1.0
2025-07-18,16.3,16.42,16.19,16.36,358784,15.7974604137518,15.9137607358162,15.6908517851928,15.855610574784,370197.427107279,0.0,1.0
2025-07-21,16.25,16.603,16.22,16.46,299624,15.749001946225,16.0911187269645,15.7199268657089,15.9525275098377,309155.463731914,0.0,1.0
2025-07-22,16.7,16.76,16.19,16.31,354580,16.1851281539666,16.2432783149988,15.6908517851928,15.8071521072572,365859.691914072,0.0,1.0
2025-07-23,17.23,17.23,16.765,16.88,309169,16.6987879097512,16.6987879097512,16.2481241617515,16.3595786370632,319004.103698408,0.0,1.0
2025-07-24,16.86,17.16,16.825,17.11,290513,16.3401952500525,16.6309460552136,16.3062743227837,16.5824875876867,299754.629919998,0.0,1.0
2025-07-25,17.03,17.09,16.73,16.93,188194,16.5049540396438,16.563104200676,16.2142032344827,16.4080371045901,194180.717637985,0.0,1.0
2025-07-28,16.86,17.25,16.84,17.05,369383,16.3401952500525,16.7181712967619,16.3208118630418,16.5243374266545,381133.596306323,0.0,1.0
2025-07-29,16.52,16.97,16.41,16.95,299033,16.0106776708699,16.4468038786116,15.9040690423109,16.4274204916008,308545.663185011,0.0,1.0
2025-07-30,16.26,16.72,16.235,16.59,312264,15.7586936397303,16.2045115409773,15.7344644059669,16.0785195254075,322197.560031181,0.0,1.0
2025-07-31,16.1,16.295,16.01,16.2,488474,15.6036265436444,15.7926145669991,15.5164013020961,15.7005434786981,504013.04965885,0.0,1.0
2025-08-01,15.59,16.1,15.41,16.0,446907,15.1093501748706,15.6036265436444,14.934899691774,15.5067096085907,461123.744526602,0.0,1.0
2025-08-04,15.93,16.01,15.6,15.6,416505,15.4388677540532,15.5164013020961,15.119041868376,15.119041868376,429754.6138549,0.0,1.0
2025-08-05,16.24,16.3,15.78,15.97,340129,15.7393102527196,15.7974604137518,15.2934923514726,15.4776345280746,350948.985140283,0.0,1.0
2025-08-06,16.03,16.42,15.87,16.36,515070,15.5357846891068,15.9137607358162,15.3807175930209,15.855610574784,531455.106080947,0.0,1.0
2025-08-07,19.21,19.79,17.07,17.07,1300396,18.6177432238143,19.1798614471257,16.5437208136652,16.5437208136652,1341763.43822633,0.0,1.0
2025-08-08,19.14,19.48,18.865,19.33,731856,18.5499013692767,18.8794189484592,18.283379797879,18.7340435458787,755137.375727523,0.0,1.0
2025-08-11,18.9,19.2672,18.795,19.05,585981,18.3173007251478,18.673179710665,18.2155379433414,18.4626761277284,604621.885406679,0.0,1.0
2025-08-12,19.35,19.35,18.93,19.06,484619,18.7534269328894,18.7534269328894,18.3463758056639,18.4723678212337,500035.416649857,0.0,1.0
2025-08-13,19.52,19.75,19.32,19.32,340842,18.9181857224807,19.1410946731042,18.7243518523733,18.7243518523733,351684.666679949,0.0,1.0
2025-08-14,19.33,19.39,18.98,19.15,408434,18.7340435458787,18.7921937069109,18.3948342731908,18.559593062782,421426.86391571,0.0,1.0
2025-08-15,19.29,19.625,19.26,19.38,528206,18.6952767718572,19.0199485042871,18.6662016913411,18.7825020134055,545008.980842588,0.0,1.0
2025-08-18,18.99,19.09,18.87,19.04,235558,18.6952767718572,18.7937247801345,18.5771391619245,18.7445007759959,239271.473462953,0.3,1.0
2025-08-19,19.12,19.38,19.04,19.11,222907,18.8232591826177,19.0792240041386,18.7445007759959,18.81341438179,226421.035733053,0.0,1.0
2025-08-20,19.11,19.19,18.95,18.99,245392,18.81341438179,18.8921727884118,18.6558975685463,18.6952767718572,249260.502364687,0.0,1.0
2025-08-21,19.03,19.185,18.92,18.99,197693,18.7346559751681,18.8872503879979,18.6263631660631,18.6952767718572,200809.54755649,0.0,1.0
2025-08-22,20.05,20.2056,19.05,19.05,355400,19.7388256595965,19.8920107604759,18.7543455768236,18.7543455768236,361002.732527588,0.0,1.0
2025-08-25,19.89,20.04,19.78,19.87,238255,19.5813088463528,19.7289808587688,19.4730160372478,19.5616192446974,242010.990541251,0.0,1.0
2025-08-26,20.08,20.13,19.81,19.89,312933,19.7683600620797,19.8175840662183,19.502550439731,19.5813088463528,317866.258013662,0.0,1.0
2025-08-27,19.8,20.19,19.7,19.91,222667,19.4927056389033,19.8766528711847,19.394257630626,19.6009984480083,226177.252233315,0.0,1.0
2025-08-28,19.39,19.95,19.21,19.88,259310,19.0890688049664,19.6403776513192,18.9118623900673,19.5714640455251,263397.913820283,0.0,1.0
2025-08-29,19.66,19.73,19.41,19.44,237629,19.3548784273151,19.4237920331092,19.1087584066218,19.138292809105,241375.121912769,0.0,1.0
2025-09-02,19.38,19.52,19.21,19.45,286702,19.0792240041386,19.2170512157268,18.9118623900673,19.1481376099327,291221.737256963,0.0,1.0
2025-09-03,18.99,19.4999,18.96,19.3,293672,18.6952767718572,19.1972631660631,18.665742369374,19.0004655975168,298301.616395166,0.0,1.0
2025-09-04,19.41,19.42,18.875,19.09,326977,19.1087584066218,19.1186032074496,18.5820615623383,18.7937247801345,332131.655806622,0.0,1.0
2025-09-05,19.52,19.85,19.29,19.41,244275,19.2170512157268,19.5419296430419,18.9906207966891,19.1087584066218,248125.893326327,0.0,1.0
2025-09-08,19.5,19.6,19.12,19.51,273583,19.1973616140714,19.2958096223487,18.8232591826177,19.2072064148991,277895.921702575,0.0,1.0
2025-09-09,19.24,19.42,19.19,19.4,230831,18.9413967925504,19.1186032074496,18.8921727884118,19.0989136057941,234469.954282712,0.0,1.0
2025-09-10,19.11,19.2782,18.98,19.13,216967,18.81341438179,18.9790039317124,18.6854319710295,18.8331039834454,220387.394114555,0.0,1.0
2025-09-11,19.81,19.82,19.15,19.17,339788,19.502550439731,19.5123952405587,18.8527935851009,18.8724831867563,345144.615869679,0.0,1.0
2025-09-12,19.62,19.81,19.48,19.67,214137,19.3154992240041,19.502550439731,19.1776720124159,19.3647232281428,217512.780346821,0.0,1.0
2025-09-15,19.65,19.755,19.45,19.68,241607,19.3450336264873,19.4484040351785,19.1481376099327,19.3745680289705,245415.833420915,0.0,1.0
2025-09-16,19.55,19.651,19.35,19.6,270402,19.24658561821,19.3460181065701,19.0496896016555,19.2958096223487,274664.774566475,0.0,1.0
2025-09-17,19.52,20.38,19.47,19.54,348151,19.2170512157268,20.0637040869115,19.1678272115882,19.2367408173823,353639.455070942,0.0,1.0
2025-09-18,19.9,20.16,19.5753,19.59,296107,19.5911536471805,19.8471184687015,19.2714929643042,19.2859648215209,300775.003152917,0.0,1.0
2025-09-19,19.42,19.87,19.34,19.87,1126476,19.1186032074496,19.5616192446974,19.0398448008277,19.5616192446974,1144234.42354177,0.0,1.0
2025-09-22,19.44,19.6099,19.27,19.48,273509,19.138292809105,19.3055559751681,18.9709311950336,19.1776720124159,277820.755123489,0.0,1.0
2025-09-23,19.28,19.77,19.21,19.5,311022,18.9807759958614,19.4631712364201,18.9118623900673,19.1973616140714,315925.131897004,0.0,1.0
2025-09-24,19.5,19.51,19.15,19.32,244223,19.1973616140714,19.2072064148991,18.8527935851009,19.0201551991723,248073.07356805,0.0,1.0
2025-09-25,19.22,19.42,19.085,19.42,194714,18.921707190895,19.1186032074496,18.7888023797206,19.1186032074496,197783.584866001,0.0,1.0
2025-09-26,19.54,19.54,19.14,19.25,241067,19.2367408173823,19.2367408173823,18.8429487842731,18.9512415933782,244867.320546506,0.0,1.0
2025-09-29,19.32,19.65,19.21,19.65,283048,19.0201551991723,19.3450336264873,18.9118623900673,19.3450336264873,287510.133473462,0.0,1.0
2025-09-30,19.36,19.37,19.07,19.22,195741,19.0595344024832,19.0693792033109,18.774035178479,18.921707190895,198826.77509196,0.0,1.0
2025-10-01,19.49,19.55,19.112,19.25,189890,19.1875168132437,19.24658561821,18.8153833419555,18.9512415933782,192883.536521282,0.0,1.0
2025-10-02,19.42,19.58,19.28,19.47,273295,19.1186032074496,19.2761200206932,18.9807759958614,19.1678272115882,277603.38150289,0.0,1.0
2025-10-03,19.64,19.89,19.46,19.47,297377,19.3351888256596,19.5813088463528,19.1579824107605,19.1678272115882,302065.024172359,0.0,1.0
2025-10-06,19.37,19.83,19.37,19.76,338036,19.0693792033109,19.5222400413864,19.0693792033109,19.4533264355923,343364.996321598,0.0,1.0
2025-10-07,18.98,19.37,18.965,19.31,241644,18.6854319710295,19.0693792033109,18.6706647697879,19.0103103983445,245453.416710457,0.0,1.0
2025-10-08,18.98,19.22,18.92,19.05,288061,18.6854319710295,18.921707190895,18.6263631660631,18.7543455768236,292602.161324225,0.0,1.0
2025-10-09,18.64,19.015,18.59,18.9,183031,18.3507087428867,18.7198887739265,18.3014847387481,18.6066735644077,185916.407251708,0.0,1.0
2025-10-10,18.09,18.825,18.03,18.65,222085,17.8092446973616,18.5328375581997,17.7501758923952,18.3605535437144,225586.077246453,0.0,1.0
2025-10-13,18.2,18.49,18.165,18.29,182372,17.9175375064666,18.2030367304708,17.8830807035696,18.0061407139162,185247.018392013,0.0,1.0
2025-10-14,18.46,18.59,17.87,17.92,238234,18.1735023279876,18.3014847387481,17.5926590791516,17.6418830832902,241989.659485023,0.0,1.0
2025-10-15,18.27,18.805,18.2,18.53,213911,17.9864511122607,18.5131479565442,17.9175375064666,18.2424159337817,217283.217551235,0.0,1.0
2025-10-16,17.92,18.25,17.835,18.25,160216,17.6418830832902,17.9667615106053,17.5582022762545,17.9667615106053,162741.738307935,0.0,1.0
2025-10-17,18.07,18.1199,17.82,17.82,264932,17.7895550957062,17.8386806518365,17.5434350750129,17.5434350750129,269108.542301628,0.0,1.0
2025-10-20,18.42,18.46,18.14,18.18,205538,18.1341231246767,18.1735023279876,17.8584687015003,17.8978479048112,208778.220704151,0.0,1.0
2025-10-21,18.75,18.91,18.33,18.44,148348,18.4590015519917,18.6165183652354,18.0455199172271,18.1538127263321,150686.644245928,0.0,1.0
2025-10-22,18.85,18.92,18.585,18.73,234741,18.557449560269,18.6263631660631,18.2965623383342,18.4393119503363,238441.593799264,0.0,1.0
2025-10-23,19.07,19.24,18.8146,18.84,271700,18.774035178479,18.9413967925504,18.5225989653388,18.5476047594413,275983.23699422,0.0,1.0
2025-10-24,19.33,19.45,19.195,19.33,210047,19.03,19.1481376099327,18.8970951888257,19.03,213358.303205465,0.0,1.0
2025-10-27,18.88,19.52,18.87,19.52,237406,18.5869839627522,19.2170512157268,18.5771391619245,19.2170512157268,241148.60641093,0.0,1.0
2025-10-28,19.09,19.12,18.79,18.96,178298,18.7937247801345,18.8232591826177,18.4983807553026,18.665742369374,181108.793483973,0.0,1.0
2025-10-29,18.32,18.94,18.15,18.94,284955,18.0356751163994,18.6460527677186,17.868313502328,18.6460527677186,289447.196531792,0.0,1.0
2025-10-30,18.17,18.32,17.94,18.05,359283,17.8880031039834,18.0356751163994,17.6615726849457,17.7698654940507,364946.946400421,0.0,1.0
2025-10-31,18.11,18.14,17.78,18.07,444540,17.8289342990171,17.8584687015003,17.504055871702,17.7895550957062,451547.987388333,0.0,1.0
2025-11-03,18.09,18.175,17.76,18.07,350368,17.8092446973616,17.8929255043973,17.4843662700466,17.7895550957062,355891.405149764,0.0,1.0
2025-11-04,18.23,18.455,17.957,18.07,261400,17.9470719089498,18.1685799275737,17.6783088463528,17.7895550957062,265520.861797163,0.0,1.0
2025-11-05,18.19,18.6,18.15,18.39,395380,17.9076927056389,18.3113295395758,17.868313502328,18.1045887221935,401613.000525486,0.0,1.0
2025-11-06,20.75,22.4,19.395,19.49,941908,20.4279617175375,22.0523538541128,19.0939912053802,19.1875168132437,956756.786127168,0.0,1.0
2025-11-07,20.7,20.71,19.87,20.57,505777,20.3787377133989,20.3885825142266,19.5616192446974,20.2507553026384,513750.363110877,0.0,1.0
2025-11-10,20.86,21.065,20.51,20.92,319649,20.5362545266425,20.738072943611,20.191686497672,20.5953233316089,324688.132947977,0.0,1.0
2025-11-11,20.63,21.04,20.59,20.95,256342,20.3098241076048,20.7134609415416,20.2704449042938,20.6248577340921,260383.124540199,0.0,1.0
2025-11-12,20.73,21.11,20.63,20.63,399122,20.408272115882,20.7823745473357,20.3098241076048,20.3098241076048,405413.991592224,0.0,1.0
2025-11-13,20.44,20.835,20.21,20.6,282646,20.1227728918779,20.5116425245732,19.8963424728401,20.2802897051216,287101.796111403,0.0,1.0
2025-11-14,20.21,20.36,19.808,20.36,255367,19.8963424728401,20.0440144852561,19.5005814795654,20.0440144852561,259392.754072518,0.0,1.0
2025-11-17,19.03,19.8457,19.0,19.75,243159,19.03,19.8457,19.0,19.75,243159,0.3,1.0
2025-11-18,18.88,19.115,18.61,19.04,395010,18.88,19.115,18.61,19.04,395010,0.0,1.0
2025-11-19,18.63,18.92,18.56,18.91,379406,18.63,18.92,18.56,18.91,379406,0.0,1.0
2025-11-20,18.85,19.2299,18.635,18.82,270194,18.85,19.2299,18.635,18.82,270194,0.0,1.0
2025-11-21,19.67,19.82,18.93,18.93,342292,19.67,19.82,18.93,18.93,342292,0.0,1.0
2025-11-24,19.81,19.84,19.3,19.64,292669,19.81,19.84,19.3,19.64,292669,0.0,1.0
2025-11-25,20.48,20.66,19.86,19.99,347739,20.48,20.66,19.86,19.99,347739,0.0,1.0
2025-11-26,20.41,20.81,20.31,20.31,399517,20.41,20.81,20.31,20.31,399517,0.0,1.0