date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-05-20,9.5,9.62,9.5,9.62,85200,0.919446328129398,0.931060387011032,0.919446328129398,0.931060387011032,880312.395881459,0.0,1.0
1987-05-21,9.62,9.62,9.5,9.5,60800,0.931060387011032,0.931060387011032,0.919446328129398,0.919446328129398,628204.151051558,0.0,1.0
1987-05-22,9.5,9.62,9.5,9.62,31900,0.919446328129398,0.931060387011032,0.919446328129398,0.931060387011032,329600.533199748,0.0,1.0
1987-05-26,9.62,9.75,9.5,9.5,178800,0.931060387011032,0.943642284132803,0.919446328129398,0.919446328129398,1847416.15473715,0.0,1.0
1987-05-27,9.5,9.75,9.5,9.62,46300,0.919446328129398,0.943642284132803,0.919446328129398,0.931060387011032,478385.726869854,0.0,1.0
1987-05-28,9.62,9.62,9.5,9.5,38500,0.931060387011032,0.931060387011032,0.919446328129398,0.919446328129398,397793.746965213,0.0,1.0
1987-05-29,9.62,9.75,9.5,9.62,35800,0.931060387011032,0.943642284132803,0.919446328129398,0.931060387011032,369896.523152068,0.0,1.0
1987-06-01,10.0,10.25,9.62,9.62,240400,0.967838240136208,0.992034196139613,0.931060387011032,0.931060387011032,2483886.14988149,0.0,1.0
1987-06-02,9.75,10.0,9.75,10.0,92000,0.943642284132803,0.967838240136208,0.943642284132803,0.967838240136208,950572.07067012,0.0,1.0
1987-06-03,9.62,9.75,9.62,9.75,36300,0.931060387011032,0.943642284132803,0.931060387011032,0.943642284132803,375062.675710058,0.0,1.0
1987-06-04,9.75,9.75,9.62,9.62,42500,0.943642284132803,0.943642284132803,0.931060387011032,0.931060387011032,439122.967429131,0.0,1.0
1987-06-05,9.75,9.75,9.62,9.75,93800,0.943642284132803,0.943642284132803,0.931060387011032,0.943642284132803,969170.219878883,0.0,1.0
1987-06-08,9.88,9.88,9.62,9.75,34300,0.956224181254574,0.956224181254574,0.931060387011032,0.943642284132803,354398.065478099,0.0,1.0
1987-06-09,9.88,9.88,9.88,9.88,39900,0.956224181254574,0.956224181254574,0.956224181254574,0.956224181254574,412258.974127584,0.0,1.0
1987-06-10,9.88,9.88,9.75,9.88,43200,0.956224181254574,0.956224181254574,0.943642284132803,0.956224181254574,446355.581010317,0.0,1.0
1987-06-11,9.88,9.88,9.75,9.88,32500,0.956224181254574,0.956224181254574,0.943642284132803,0.956224181254574,335799.916269336,0.0,1.0
1987-06-12,9.75,9.88,9.75,9.88,44300,0.943642284132803,0.956224181254574,0.943642284132803,0.956224181254574,457721.116637895,0.0,1.0
1987-06-15,9.75,9.88,9.75,9.75,50500,0.943642284132803,0.956224181254574,0.943642284132803,0.943642284132803,521781.408356968,0.0,1.0
1987-06-16,9.88,9.88,9.75,9.75,36800,0.956224181254574,0.956224181254574,0.943642284132803,0.943642284132803,380228.828268048,0.0,1.0
1987-06-17,9.75,9.88,9.75,9.88,12600,0.943642284132803,0.956224181254574,0.943642284132803,0.956224181254574,130187.044461342,0.0,1.0
1987-06-18,9.88,9.88,9.62,9.75,57100,0.956224181254574,0.956224181254574,0.931060387011032,0.943642284132803,589974.622122433,0.0,1.0
1987-06-19,9.88,9.88,9.62,9.88,9800,0.956224181254574,0.956224181254574,0.931060387011032,0.956224181254574,101256.5901366,0.0,1.0
1987-06-22,9.62,9.88,9.62,9.88,14900,0.931060387011032,0.956224181254574,0.931060387011032,0.956224181254574,153951.346228096,0.0,1.0
1987-06-23,9.75,9.75,9.62,9.62,29500,0.943642284132803,0.943642284132803,0.931060387011032,0.931060387011032,304803.000921397,0.0,1.0
1987-06-24,9.75,9.75,9.62,9.75,16300,0.960095534215119,0.960095534215119,0.947294260425584,0.960095534215119,165530.402273896,0.17,1.0
1987-06-25,9.75,9.88,9.62,9.75,7000,0.960095534215119,0.972896808004654,0.947294260425584,0.960095534215119,71086.6758231456,0.0,1.0
1987-06-26,9.88,9.88,9.75,9.75,18400,0.972896808004654,0.972896808004654,0.960095534215119,0.960095534215119,186856.40502084,0.0,1.0
1987-06-29,9.62,9.88,9.62,9.88,15200,0.947294260425584,0.972896808004654,0.947294260425584,0.972896808004654,154359.638930259,0.0,1.0
1987-06-30,9.75,9.75,9.62,9.62,8200,0.960095534215119,0.960095534215119,0.947294260425584,0.947294260425584,83272.9631071135,0.0,1.0
1987-07-01,9.5,9.75,9.5,9.75,16300,0.935477700004475,0.960095534215119,0.935477700004475,0.960095534215119,165530.402273896,0.0,1.0
1987-07-02,9.25,9.62,9.12,9.5,19400,0.91085986579383,0.947294260425584,0.898058592004295,0.935477700004475,197011.644424147,0.0,1.0
1987-07-06,8.88,9.12,8.75,9.12,66600,0.874425471162077,0.898058592004295,0.861624197372542,0.898058592004295,676338.944260215,0.0,1.0
1987-07-07,9.25,9.25,8.88,8.88,50900,0.91085986579383,0.91085986579383,0.874425471162077,0.874425471162077,516901.685628302,0.0,1.0
1987-07-08,9.12,9.25,9.12,9.25,171300,0.898058592004295,0.91085986579383,0.898058592004295,0.91085986579383,1739592.50978641,0.0,1.0
1987-07-09,9.25,9.38,9.12,9.12,13000,0.91085986579383,0.923661139583365,0.898058592004295,0.898058592004295,132018.112242985,0.0,1.0
1987-07-10,9.25,9.38,9.25,9.25,12200,0.91085986579383,0.923661139583365,0.91085986579383,0.91085986579383,123893.92072034,0.0,1.0
1987-07-13,9.38,9.38,9.0,9.25,34500,0.923661139583365,0.923661139583365,0.886242031583186,0.91085986579383,350355.759414075,0.0,1.0
1987-07-14,9.5,9.5,9.25,9.38,43200,0.935477700004475,0.935477700004475,0.91085986579383,0.923661139583365,438706.342222842,0.0,1.0
1987-07-15,9.5,9.5,9.38,9.5,22700,0.935477700004475,0.935477700004475,0.923661139583365,0.935477700004475,230523.934455058,0.0,1.0
1987-07-16,9.38,9.5,9.25,9.5,26400,0.923661139583365,0.935477700004475,0.91085986579383,0.935477700004475,268098.320247292,0.0,1.0
1987-07-17,9.25,9.38,9.25,9.38,13600,0.91085986579383,0.923661139583365,0.91085986579383,0.923661139583365,138111.255884969,0.0,1.0
1987-07-20,9.38,9.38,9.25,9.25,38000,0.923661139583365,0.923661139583365,0.91085986579383,0.91085986579383,385899.097325648,0.0,1.0
1987-07-21,9.25,9.38,9.25,9.38,29400,0.91085986579383,0.923661139583365,0.91085986579383,0.923661139583365,298564.038457212,0.0,1.0
1987-07-22,9.25,9.38,9.25,9.25,16500,0.91085986579383,0.923661139583365,0.91085986579383,0.91085986579383,167561.450154558,0.0,1.0
1987-07-23,9.25,9.38,9.25,9.25,18500,0.91085986579383,0.923661139583365,0.91085986579383,0.91085986579383,187871.928961171,0.0,1.0
1987-07-24,9.25,9.38,9.25,9.25,25500,0.91085986579383,0.923661139583365,0.91085986579383,0.91085986579383,258958.604784316,0.0,1.0
1987-07-27,9.5,9.5,9.25,9.25,25000,0.935477700004475,0.935477700004475,0.91085986579383,0.91085986579383,253880.985082663,0.0,1.0
1987-07-28,9.38,9.5,9.25,9.5,18900,0.923661139583365,0.935477700004475,0.91085986579383,0.935477700004475,191934.024722493,0.0,1.0
1987-07-29,9.38,9.38,9.25,9.38,18100,0.923661139583365,0.923661139583365,0.91085986579383,0.923661139583365,183809.833199848,0.0,1.0
1987-07-30,9.38,9.38,9.25,9.38,23400,0.923661139583365,0.923661139583365,0.91085986579383,0.923661139583365,237632.602037373,0.0,1.0
1987-07-31,9.5,9.5,9.38,9.38,9800,0.935477700004475,0.935477700004475,0.923661139583365,0.923661139583365,99521.3461524039,0.0,1.0
1987-08-03,9.38,9.5,9.25,9.5,25600,0.923661139583365,0.935477700004475,0.91085986579383,0.935477700004475,259974.128724647,0.0,1.0
1987-08-04,9.25,9.38,9.25,9.38,23500,0.91085986579383,0.923661139583365,0.91085986579383,0.923661139583365,238648.125977703,0.0,1.0
1987-08-05,9.25,9.25,9.12,9.25,23400,0.91085986579383,0.91085986579383,0.898058592004295,0.91085986579383,237632.602037373,0.0,1.0
1987-08-06,9.12,9.25,9.12,9.25,8900,0.898058592004295,0.91085986579383,0.898058592004295,0.91085986579383,90381.6306894281,0.0,1.0
1987-08-07,9.25,9.25,9.12,9.12,15200,0.91085986579383,0.91085986579383,0.898058592004295,0.898058592004295,154359.638930259,0.0,1.0
1987-08-10,8.88,9.25,8.88,9.25,17000,0.874425471162077,0.91085986579383,0.874425471162077,0.91085986579383,172639.069856211,0.0,1.0
1987-08-11,9.25,9.25,9.0,9.0,59600,0.91085986579383,0.91085986579383,0.886242031583186,0.886242031583186,605252.268437069,0.0,1.0
1987-08-12,9.25,9.38,9.12,9.25,43600,0.91085986579383,0.923661139583365,0.898058592004295,0.91085986579383,442768.437984165,0.0,1.0
1987-08-13,9.5,9.5,9.25,9.25,19900,0.935477700004475,0.935477700004475,0.91085986579383,0.91085986579383,202089.2641258,0.0,1.0
1987-08-14,9.38,9.5,9.25,9.5,74700,0.923661139583365,0.935477700004475,0.91085986579383,0.935477700004475,758596.383426998,0.0,1.0
1987-08-17,9.12,9.38,9.12,9.38,51000,0.898058592004295,0.923661139583365,0.898058592004295,0.923661139583365,517917.209568633,0.0,1.0
1987-08-18,9.38,9.38,9.12,9.12,18600,0.923661139583365,0.923661139583365,0.898058592004295,0.898058592004295,188887.452901501,0.0,1.0
1987-08-19,9.38,9.5,9.25,9.38,64400,0.923661139583365,0.935477700004475,0.91085986579383,0.923661139583365,653997.41757294,0.0,1.0
1987-08-20,9.38,9.38,9.25,9.38,12800,0.923661139583365,0.923661139583365,0.91085986579383,0.923661139583365,129987.064362324,0.0,1.0
1987-08-21,9.25,9.38,9.25,9.38,25600,0.91085986579383,0.923661139583365,0.91085986579383,0.923661139583365,259974.128724647,0.0,1.0
1987-08-24,9.5,9.5,9.12,9.25,55500,0.935477700004475,0.935477700004475,0.898058592004295,0.91085986579383,563615.786883512,0.0,1.0
1987-08-25,9.38,9.5,9.38,9.5,51500,0.923661139583365,0.935477700004475,0.923661139583365,0.935477700004475,522994.829270286,0.0,1.0
1987-08-26,9.5,9.5,9.38,9.38,58700,0.935477700004475,0.935477700004475,0.923661139583365,0.923661139583365,596112.552974093,0.0,1.0
1987-08-27,9.5,9.5,9.5,9.5,54700,0.935477700004475,0.935477700004475,0.935477700004475,0.935477700004475,555491.595360867,0.0,1.0
1987-08-28,9.5,9.5,9.38,9.5,15700,0.935477700004475,0.935477700004475,0.923661139583365,0.935477700004475,159437.258631912,0.0,1.0
1987-08-31,9.5,9.5,9.38,9.5,39000,0.935477700004475,0.935477700004475,0.923661139583365,0.935477700004475,396054.336728954,0.0,1.0
1987-09-01,9.38,9.5,9.38,9.5,44900,0.923661139583365,0.935477700004475,0.923661139583365,0.935477700004475,455970.249208463,0.0,1.0
1987-09-02,9.25,9.38,9.25,9.38,37800,0.91085986579383,0.923661139583365,0.91085986579383,0.923661139583365,383868.049444987,0.0,1.0
1987-09-03,9.38,9.38,9.25,9.25,17400,0.923661139583365,0.923661139583365,0.91085986579383,0.91085986579383,176701.165617534,0.0,1.0
1987-09-04,9.38,9.5,9.38,9.38,43300,0.923661139583365,0.935477700004475,0.923661139583365,0.923661139583365,439721.866163173,0.0,1.0
1987-09-08,9.38,9.38,9.25,9.38,32100,0.923661139583365,0.923661139583365,0.91085986579383,0.923661139583365,325983.18484614,0.0,1.0
1987-09-09,9.38,9.38,9.25,9.38,47500,0.923661139583365,0.923661139583365,0.91085986579383,0.923661139583365,482373.87165706,0.0,1.0
1987-09-10,9.25,9.38,9.25,9.38,16300,0.91085986579383,0.923661139583365,0.91085986579383,0.923661139583365,165530.402273896,0.0,1.0
1987-09-11,9.5,9.5,9.25,9.25,38100,0.935477700004475,0.935477700004475,0.91085986579383,0.91085986579383,386914.621265978,0.0,1.0
1987-09-14,9.62,9.62,9.38,9.5,20300,0.947294260425584,0.947294260425584,0.923661139583365,0.935477700004475,206151.359887122,0.0,1.0
1987-09-15,9.12,9.5,9.12,9.5,40300,0.898058592004295,0.935477700004475,0.898058592004295,0.935477700004475,409256.147953253,0.0,1.0
1987-09-16,9.12,9.25,9.12,9.12,116500,0.898058592004295,0.91085986579383,0.898058592004295,0.898058592004295,1183085.39048521,0.0,1.0
1987-09-17,9.12,9.25,9.12,9.12,4100,0.898058592004295,0.91085986579383,0.898058592004295,0.898058592004295,41636.4815535568,0.0,1.0
1987-09-18,9.12,9.25,9.12,9.12,7400,0.898058592004295,0.91085986579383,0.898058592004295,0.898058592004295,75148.7715844683,0.0,1.0
1987-09-21,9.25,9.25,9.12,9.12,13600,0.91085986579383,0.91085986579383,0.898058592004295,0.898058592004295,138111.255884969,0.0,1.0
1987-09-22,9.25,9.25,9.12,9.25,10600,0.91085986579383,0.91085986579383,0.898058592004295,0.91085986579383,107645.537675049,0.0,1.0
1987-09-23,9.12,9.25,9.12,9.25,28300,0.898058592004295,0.91085986579383,0.898058592004295,0.91085986579383,287393.275113575,0.0,1.0
1987-09-24,9.25,9.25,9.0,9.12,22200,0.911844579162256,0.911844579162256,0.88720013107679,0.899029466157814,225202.852210475,0.01,1.0
1987-09-25,9.12,9.12,9.0,9.12,6700,0.899029466157814,0.899029466157814,0.88720013107679,0.899029466157814,67966.6265680261,0.0,1.0
1987-09-28,9.0,9.12,9.0,9.12,9100,0.88720013107679,0.899029466157814,0.88720013107679,0.899029466157814,92312.8808610504,0.0,1.0
1987-09-29,9.0,9.12,9.0,9.0,29600,0.88720013107679,0.899029466157814,0.88720013107679,0.88720013107679,300270.469613966,0.0,1.0
1987-09-30,9.12,9.12,9.0,9.0,42600,0.899029466157814,0.899029466157814,0.88720013107679,0.88720013107679,432146.013701181,0.0,1.0
1987-10-01,9.0,9.12,9.0,9.12,14700,0.88720013107679,0.899029466157814,0.88720013107679,0.899029466157814,149120.807544774,0.0,1.0
1987-10-02,8.88,9.12,8.75,9.0,15200,0.875370795995766,0.899029466157814,0.862555682991324,0.88720013107679,154192.94385582,0.0,1.0
1987-10-05,9.0,9.0,8.88,8.88,27600,0.88720013107679,0.88720013107679,0.875370795995766,0.875370795995766,279981.924369779,0.0,1.0
1987-10-06,8.88,9.0,8.88,9.0,800,0.875370795995766,0.88720013107679,0.875370795995766,0.88720013107679,8115.41809767476,0.0,1.0
1987-10-07,8.75,9.0,8.75,8.88,13100,0.862555682991324,0.88720013107679,0.862555682991324,0.875370795995766,132889.971349424,0.0,1.0
1987-10-08,8.88,9.0,8.75,8.75,12400,0.875370795995766,0.88720013107679,0.862555682991324,0.862555682991324,125788.980513959,0.0,1.0
1987-10-09,9.0,9.0,8.75,8.88,22400,0.88720013107679,0.88720013107679,0.862555682991324,0.875370795995766,227231.706734893,0.0,1.0
1987-10-12,8.62,8.88,8.62,8.88,4200,0.849740569986881,0.875370795995766,0.849740569986881,0.875370795995766,42605.9450127925,0.0,1.0
1987-10-13,8.75,8.88,8.62,8.62,8600,0.862555682991324,0.875370795995766,0.849740569986881,0.849740569986881,87240.7445500036,0.0,1.0
1987-10-14,8.62,8.75,8.62,8.75,158600,0.849740569986881,0.862555682991324,0.849740569986881,0.862555682991324,1608881.63786402,0.0,1.0
1987-10-15,8.62,8.75,8.5,8.62,13100,0.849740569986881,0.862555682991324,0.837911234905857,0.849740569986881,132889.971349424,0.0,1.0
1987-10-16,8.5,8.62,8.5,8.62,22300,0.837911234905857,0.849740569986881,0.837911234905857,0.849740569986881,226217.279472684,0.0,1.0
1987-10-19,7.25,8.12,7.25,8.12,123400,0.714688994478525,0.800451673815948,0.714688994478525,0.800451673815948,1251803.24156633,0.0,1.0
1987-10-20,7.62,7.62,5.75,7.25,161100,0.751162777645015,0.751162777645015,0.566822305965727,0.714688994478525,1634242.31941926,0.0,1.0
1987-10-21,8.5,8.75,7.88,7.88,70600,0.837911234905857,0.862555682991324,0.7767930036539,0.7767930036539,716185.647119798,0.0,1.0
1987-10-22,7.88,8.25,7.75,8.25,37500,0.7767930036539,0.813266786820391,0.763977890649458,0.813266786820391,380410.223328505,0.0,1.0
1987-10-23,8.38,8.5,7.75,7.88,72000,0.826081899824833,0.837911234905857,0.763977890649458,0.7767930036539,730387.628790729,0.0,1.0
1987-10-26,8.0,8.25,7.75,8.25,24200,0.788622338734924,0.813266786820391,0.763977890649458,0.813266786820391,245491.397454662,0.0,1.0
1987-10-27,7.75,8.0,7.62,8.0,14000,0.763977890649458,0.788622338734924,0.751162777645015,0.788622338734924,142019.816709308,0.0,1.0
1987-10-28,6.88,7.38,6.5,7.38,358800,0.678215211312035,0.727504107482968,0.640755650222126,0.727504107482968,3639765.01680713,0.0,1.0
1987-10-29,7.62,7.62,7.0,7.0,95400,0.751162777645015,0.751162777645015,0.690044546393059,0.690044546393059,967763.608147716,0.0,1.0
1987-10-30,7.88,7.88,7.38,7.62,34500,0.7767930036539,0.7767930036539,0.727504107482968,0.751162777645015,349977.405462224,0.0,1.0
1987-11-02,7.62,7.88,7.62,7.88,16200,0.751162777645015,0.7767930036539,0.751162777645015,0.7767930036539,164337.216477914,0.0,1.0
1987-11-03,7.62,7.75,7.62,7.62,18500,0.751162777645015,0.763977890649458,0.751162777645015,0.751162777645015,187669.043508729,0.0,1.0
1987-11-04,7.62,7.75,7.62,7.62,44200,0.751162777645015,0.763977890649458,0.751162777645015,0.751162777645015,448376.849896531,0.0,1.0
1987-11-05,7.88,7.88,7.62,7.62,23100,0.7767930036539,0.7767930036539,0.751162777645015,0.751162777645015,234332.697570359,0.0,1.0
1987-11-06,7.75,8.0,7.75,7.88,27500,0.763977890649458,0.788622338734924,0.763977890649458,0.7767930036539,278967.49710757,0.0,1.0
1987-11-09,7.88,7.88,7.75,7.75,22700,0.7767930036539,0.7767930036539,0.763977890649458,0.763977890649458,230274.988521521,0.0,1.0
1987-11-10,7.75,7.88,7.75,7.88,12800,0.763977890649458,0.7767930036539,0.763977890649458,0.7767930036539,129846.689562796,0.0,1.0
1987-11-11,7.75,7.88,7.75,7.75,41500,0.763977890649458,0.7767930036539,0.763977890649458,0.763977890649458,420987.313816878,0.0,1.0
1987-11-12,7.75,7.88,7.5,7.88,109800,0.763977890649458,0.7767930036539,0.739333442563992,0.7767930036539,1113841.13390586,0.0,1.0
1987-11-13,7.5,7.75,7.38,7.75,32500,0.739333442563992,0.763977890649458,0.727504107482968,0.763977890649458,329688.860218037,0.0,1.0
1987-11-16,7.62,7.62,7.5,7.5,36200,0.751162777645015,0.751162777645015,0.739333442563992,0.739333442563992,367222.668919783,0.0,1.0
1987-11-17,7.75,7.75,7.62,7.62,10700,0.763977890649458,0.763977890649458,0.751162777645015,0.751162777645015,108543.7170564,0.0,1.0
1987-11-18,7.88,7.88,7.62,7.62,47700,0.7767930036539,0.7767930036539,0.751162777645015,0.751162777645015,483881.804073858,0.0,1.0
1987-11-19,7.75,7.88,7.75,7.75,9400,0.763977890649458,0.7767930036539,0.763977890649458,0.763977890649458,95356.1626476784,0.0,1.0
1987-11-20,7.75,7.75,7.62,7.62,13800,0.763977890649458,0.763977890649458,0.751162777645015,0.751162777645015,139990.96218489,0.0,1.0
1987-11-23,8.0,8.0,7.62,7.75,32000,0.788622338734924,0.788622338734924,0.751162777645015,0.763977890649458,324616.72390699,0.0,1.0
1987-11-24,8.0,8.25,8.0,8.12,22300,0.788622338734924,0.813266786820391,0.788622338734924,0.800451673815948,226217.279472684,0.0,1.0
1987-11-25,8.12,8.25,8.0,8.12,18100,0.800451673815948,0.813266786820391,0.788622338734924,0.800451673815948,183611.334459892,0.0,1.0
1987-11-27,8.38,8.38,8.0,8.0,7900,0.826081899824833,0.826081899824833,0.788622338734924,0.788622338734924,80139.7537145383,0.0,1.0
1987-11-30,7.88,8.25,7.88,8.12,28900,0.7767930036539,0.813266786820391,0.7767930036539,0.800451673815948,293169.478778501,0.0,1.0
1987-12-01,8.0,8.12,7.88,7.88,15500,0.788622338734924,0.800451673815948,0.7767930036539,0.7767930036539,157236.225642449,0.0,1.0
1987-12-02,8.0,8.12,7.88,7.88,22700,0.788622338734924,0.800451673815948,0.7767930036539,0.7767930036539,230274.988521521,0.0,1.0
1987-12-03,7.88,8.12,7.75,7.75,14900,0.7767930036539,0.800451673815948,0.763977890649458,0.763977890649458,151149.662069193,0.0,1.0
1987-12-04,8.0,8.12,7.88,7.88,24000,0.788622338734924,0.800451673815948,0.7767930036539,0.7767930036539,243462.542930243,0.0,1.0
1987-12-07,7.75,8.0,7.62,7.62,39500,0.763977890649458,0.788622338734924,0.751162777645015,0.751162777645015,400698.768572691,0.0,1.0
1987-12-08,8.12,8.12,7.88,7.88,8100,0.800451673815948,0.800451673815948,0.7767930036539,0.7767930036539,82168.608238957,0.0,1.0
1987-12-09,8.0,8.12,7.88,8.0,15800,0.788622338734924,0.800451673815948,0.7767930036539,0.788622338734924,160279.507429077,0.0,1.0
1987-12-10,7.88,8.0,7.75,8.0,15800,0.7767930036539,0.788622338734924,0.763977890649458,0.788622338734924,160279.507429077,0.0,1.0
1987-12-11,8.0,8.12,7.88,8.0,13300,0.788622338734924,0.800451673815948,0.7767930036539,0.788622338734924,134918.825873843,0.0,1.0
1987-12-14,8.0,8.12,7.88,7.88,22300,0.788622338734924,0.800451673815948,0.7767930036539,0.7767930036539,226217.279472684,0.0,1.0
1987-12-15,8.38,8.5,8.0,8.0,24500,0.826081899824833,0.837911234905857,0.788622338734924,0.788622338734924,248534.67924129,0.0,1.0
1987-12-16,8.38,8.38,8.12,8.12,35700,0.826081899824833,0.826081899824833,0.800451673815948,0.800451673815948,362150.532608736,0.0,1.0
1987-12-17,8.12,8.5,8.12,8.38,29500,0.800451673815948,0.837911234905857,0.800451673815948,0.826081899824833,299256.042351757,0.0,1.0
1987-12-18,7.62,8.25,7.62,8.25,128400,0.751162777645015,0.813266786820391,0.751162777645015,0.813266786820391,1302524.6046768,0.0,1.0
1987-12-21,7.88,7.88,7.62,7.62,55500,0.7767930036539,0.7767930036539,0.751162777645015,0.751162777645015,563007.130526187,0.0,1.0
1987-12-22,8.5,8.5,7.75,7.88,17800,0.837911234905857,0.837911234905857,0.763977890649458,0.7767930036539,180568.052673263,0.0,1.0
1987-12-23,8.38,8.5,8.0,8.5,20200,0.826081899824833,0.837911234905857,0.788622338734924,0.837911234905857,204914.306966288,0.0,1.0
1987-12-24,8.38,8.5,8.25,8.38,7200,0.826081899824833,0.837911234905857,0.813266786820391,0.826081899824833,73038.7628790729,0.0,1.0
1987-12-28,8.25,8.38,8.0,8.12,37000,0.813266786820391,0.826081899824833,0.788622338734924,0.800451673815948,375338.087017458,0.0,1.0
1987-12-29,8.0,8.25,7.88,8.0,32100,0.788622338734924,0.813266786820391,0.7767930036539,0.788622338734924,325631.1511692,0.0,1.0
1987-12-30,8.0,8.25,8.0,8.0,38100,0.788622338734924,0.813266786820391,0.788622338734924,0.788622338734924,386496.786901761,0.0,1.0
1987-12-31,8.25,8.25,7.88,7.88,40700,0.813266786820391,0.813266786820391,0.7767930036539,0.7767930036539,412871.895719203,0.0,1.0
1988-01-04,8.5,8.5,8.0,8.0,6100,0.863541460914742,0.863541460914742,0.812744904390346,0.812744904390346,60043.4401204961,0.26,1.0
1988-01-05,8.12,8.5,8.12,8.5,32800,0.824936077956201,0.863541460914742,0.824936077956201,0.863541460914742,322856.530483979,0.0,1.0
1988-01-06,8.12,8.38,8.0,8.38,210000,0.824936077956201,0.851350287348887,0.812744904390346,0.851350287348887,2067069.25004986,0.0,1.0
1988-01-07,8.5,8.5,8.25,8.25,25800,0.863541460914742,0.863541460914742,0.838143182652544,0.838143182652544,253954.222148983,0.0,1.0
1988-01-08,8.5,8.62,8.38,8.38,24900,0.863541460914742,0.875732634480597,0.851350287348887,0.851350287348887,245095.353934484,0.0,1.0
1988-01-11,8.38,8.5,8.38,8.38,14100,0.851350287348887,0.863541460914742,0.851350287348887,0.851350287348887,138788.935360491,0.0,1.0
1988-01-12,8.25,8.5,8.25,8.5,9600,0.838143182652544,0.863541460914742,0.838143182652544,0.863541460914742,94494.5942879938,0.0,1.0
1988-01-13,8.62,8.62,8.25,8.38,14600,0.875732634480597,0.875732634480597,0.838143182652544,0.851350287348887,143710.528812991,0.0,1.0
1988-01-14,8.75,8.75,8.62,8.62,10300,0.88893973917694,0.88893973917694,0.875732634480597,0.875732634480597,101384.825121493,0.0,1.0
1988-01-15,8.75,8.88,8.5,8.75,15500,0.88893973917694,0.902146843873284,0.863541460914742,0.88893973917694,152569.39702749,0.0,1.0
1988-01-18,8.88,8.88,8.5,8.62,11800,0.902146843873284,0.902146843873284,0.863541460914742,0.875732634480597,116149.605478992,0.0,1.0
1988-01-19,8.62,8.88,8.62,8.75,16900,0.875732634480597,0.902146843873284,0.875732634480597,0.88893973917694,166349.858694489,0.0,1.0
1988-01-20,8.62,8.75,8.5,8.75,22800,0.875732634480597,0.88893973917694,0.863541460914742,0.88893973917694,224424.661433985,0.0,1.0
1988-01-21,8.5,8.75,8.38,8.62,25100,0.863541460914742,0.88893973917694,0.851350287348887,0.875732634480597,247063.991315484,0.0,1.0
1988-01-22,8.75,8.88,8.38,8.38,15900,0.88893973917694,0.902146843873284,0.851350287348887,0.851350287348887,156506.67178949,0.0,1.0
1988-01-25,8.75,9.0,8.62,8.62,25500,0.88893973917694,0.914338017439139,0.875732634480597,0.875732634480597,251001.266077484,0.0,1.0
1988-01-26,8.88,9.0,8.75,8.88,18700,0.902146843873284,0.914338017439139,0.88893973917694,0.902146843873284,184067.595123488,0.0,1.0
1988-01-27,8.75,8.88,8.62,8.88,13600,0.88893973917694,0.902146843873284,0.875732634480597,0.902146843873284,133867.341907991,0.0,1.0
1988-01-28,8.75,8.88,8.75,8.88,8300,0.88893973917694,0.902146843873284,0.88893973917694,0.902146843873284,81698.4513114947,0.0,1.0
1988-01-29,8.88,9.12,8.75,8.88,24100,0.902146843873284,0.926529191004994,0.88893973917694,0.902146843873284,237220.804410484,0.0,1.0
1988-02-01,8.75,9.12,8.75,9.12,17900,0.88893973917694,0.926529191004994,0.88893973917694,0.926529191004994,176193.045599488,0.0,1.0
1988-02-02,8.75,8.88,8.62,8.75,18200,0.88893973917694,0.902146843873284,0.875732634480597,0.88893973917694,179146.001670988,0.0,1.0
1988-02-03,8.75,9.0,8.62,8.62,16900,0.88893973917694,0.914338017439139,0.875732634480597,0.875732634480597,166349.858694489,0.0,1.0
1988-02-04,9.0,9.0,8.62,8.75,63700,0.914338017439139,0.914338017439139,0.875732634480597,0.88893973917694,627011.005848459,0.0,1.0
1988-02-05,8.88,9.0,8.88,9.0,14900,0.902146843873284,0.914338017439139,0.902146843873284,0.914338017439139,146663.48488449,0.0,1.0
1988-02-08,8.88,9.0,8.75,9.0,11400,0.902146843873284,0.914338017439139,0.88893973917694,0.914338017439139,112212.330716993,0.0,1.0
1988-02-09,8.75,8.88,8.62,8.88,11400,0.88893973917694,0.902146843873284,0.875732634480597,0.902146843873284,112212.330716993,0.0,1.0
1988-02-10,8.75,8.88,8.75,8.88,17400,0.88893973917694,0.902146843873284,0.88893973917694,0.902146843873284,171271.452146989,0.0,1.0
1988-02-11,8.88,8.88,8.75,8.75,24500,0.902146843873284,0.902146843873284,0.88893973917694,0.88893973917694,241158.079172484,0.0,1.0
1988-02-12,8.88,8.88,8.75,8.88,18300,0.902146843873284,0.902146843873284,0.88893973917694,0.902146843873284,180130.320361488,0.0,1.0
1988-02-16,8.75,8.88,8.75,8.88,13300,0.88893973917694,0.902146843873284,0.88893973917694,0.902146843873284,130914.385836491,0.0,1.0
1988-02-17,8.88,8.88,8.75,8.75,33900,0.902146843873284,0.902146843873284,0.88893973917694,0.88893973917694,333684.036079478,0.0,1.0
1988-02-18,9.0,9.0,8.75,8.75,15900,0.914338017439139,0.914338017439139,0.88893973917694,0.88893973917694,156506.67178949,0.0,1.0
1988-02-19,9.12,9.12,9.0,9.0,17800,0.926529191004994,0.926529191004994,0.914338017439139,0.914338017439139,175208.726908988,0.0,1.0
1988-02-22,9.12,9.12,9.0,9.12,15400,0.926529191004994,0.926529191004994,0.914338017439139,0.926529191004994,151585.07833699,0.0,1.0
1988-02-23,9.12,9.12,9.0,9.12,7100,0.926529191004994,0.926529191004994,0.914338017439139,0.926529191004994,69886.6270254954,0.0,1.0
1988-02-24,9.0,9.12,9.0,9.12,5000,0.914338017439139,0.926529191004994,0.914338017439139,0.926529191004994,49215.9345249967,0.0,1.0
1988-02-25,9.25,9.25,9.0,9.0,13700,0.939736295701337,0.939736295701337,0.914338017439139,0.914338017439139,134851.660598491,0.0,1.0
1988-02-26,9.12,9.25,9.12,9.25,5700,0.926529191004994,0.939736295701337,0.926529191004994,0.939736295701337,56106.1653584963,0.0,1.0
1988-02-29,9.25,9.25,9.12,9.12,11800,0.939736295701337,0.939736295701337,0.926529191004994,0.926529191004994,116149.605478992,0.0,1.0
1988-03-01,9.12,9.38,9.12,9.25,16400,0.926529191004994,0.95294340039768,0.926529191004994,0.939736295701337,161428.265241989,0.0,1.0
1988-03-02,9.25,9.25,9.12,9.25,4200,0.939736295701337,0.939736295701337,0.926529191004994,0.939736295701337,41341.3850009973,0.0,1.0
1988-03-03,9.25,9.25,9.12,9.25,7500,0.939736295701337,0.939736295701337,0.926529191004994,0.939736295701337,73823.9017874952,0.0,1.0
1988-03-04,9.12,9.25,9.12,9.25,13100,0.926529191004994,0.939736295701337,0.926529191004994,0.939736295701337,128945.748455491,0.0,1.0
1988-03-07,9.25,9.25,9.12,9.12,7400,0.939736295701337,0.939736295701337,0.926529191004994,0.926529191004994,72839.5830969952,0.0,1.0
1988-03-08,9.38,9.38,9.12,9.25,8900,0.95294340039768,0.95294340039768,0.926529191004994,0.939736295701337,87604.3634544943,0.0,1.0
1988-03-09,9.38,9.38,9.25,9.25,7300,0.95294340039768,0.95294340039768,0.939736295701337,0.939736295701337,71855.2644064953,0.0,1.0
1988-03-10,9.12,9.38,9.12,9.38,19000,0.926529191004994,0.95294340039768,0.926529191004994,0.95294340039768,187020.551194988,0.0,1.0
1988-03-11,9.25,9.25,9.12,9.12,3400,0.939736295701337,0.939736295701337,0.926529191004994,0.926529191004994,33466.8354769978,0.0,1.0
1988-03-14,9.25,9.25,9.12,9.25,9100,0.939736295701337,0.939736295701337,0.926529191004994,0.939736295701337,89573.0008354941,0.0,1.0
1988-03-15,9.25,9.25,9.12,9.12,8800,0.939736295701337,0.939736295701337,0.926529191004994,0.926529191004994,86620.0447639943,0.0,1.0
1988-03-16,9.12,9.25,9.12,9.12,6700,0.926529191004994,0.939736295701337,0.926529191004994,0.926529191004994,65949.3522634956,0.0,1.0
1988-03-17,9.25,9.25,9.12,9.25,19900,0.939736295701337,0.939736295701337,0.926529191004994,0.939736295701337,195879.419409487,0.0,1.0
1988-03-18,9.25,9.25,9.12,9.25,18000,0.939736295701337,0.939736295701337,0.926529191004994,0.939736295701337,177177.364289988,0.0,1.0
1988-03-21,9.12,9.25,9.12,9.25,8500,0.926529191004994,0.939736295701337,0.926529191004994,0.939736295701337,83667.0886924945,0.0,1.0
1988-03-22,9.25,9.25,9.12,9.12,8300,0.939736295701337,0.939736295701337,0.926529191004994,0.926529191004994,81698.4513114946,0.0,1.0
1988-03-23,9.12,9.25,9.12,9.25,7200,0.926529191004994,0.939736295701337,0.926529191004994,0.939736295701337,70870.9457159953,0.0,1.0
1988-03-24,9.25,9.38,9.12,9.12,23700,0.939736295701337,0.95294340039768,0.926529191004994,0.926529191004994,233283.529648485,0.0,1.0
1988-03-25,9.25,9.38,9.25,9.38,20000,0.939736295701337,0.95294340039768,0.939736295701337,0.95294340039768,196863.738099987,0.0,1.0
1988-03-28,9.0,9.25,9.0,9.25,23300,0.914338017439139,0.939736295701337,0.914338017439139,0.939736295701337,229346.254886485,0.0,1.0
1988-03-29,9.25,9.25,8.88,9.0,20600,0.939736295701337,0.939736295701337,0.902146843873284,0.914338017439139,202769.650242987,0.0,1.0
1988-03-30,9.25,9.38,9.12,9.25,6300,0.939736295701337,0.95294340039768,0.926529191004994,0.939736295701337,62012.0775014959,0.0,1.0
1988-03-31,9.38,9.38,9.25,9.38,8900,0.95294340039768,0.95294340039768,0.939736295701337,0.95294340039768,87604.3634544943,0.0,1.0
1988-04-04,9.0,9.12,8.88,9.0,22300,0.941768157962313,0.954325066735144,0.929211249189482,0.941768157962313,213109.774739306,0.27,1.0
1988-04-05,8.75,9.0,8.75,8.88,622700,0.915607931352249,0.941768157962313,0.915607931352249,0.929211249189482,5950827.65606126,0.0,1.0
1988-04-06,8.88,8.88,8.75,8.88,3100,0.929211249189482,0.929211249189482,0.915607931352249,0.929211249189482,29625.1256364058,0.0,1.0
1988-04-07,9.0,9.0,8.88,9.0,6200,0.941768157962313,0.941768157962313,0.929211249189482,0.941768157962313,59250.2512728116,0.0,1.0
1988-04-08,9.0,9.0,8.88,8.88,6700,0.941768157962313,0.941768157962313,0.929211249189482,0.929211249189482,64028.4973431997,0.0,1.0
1988-04-11,9.0,9.25,9.0,9.12,10800,0.941768157962313,0.967928384572377,0.941768157962313,0.954325066735144,103210.115120382,0.0,1.0
1988-04-12,9.12,9.12,9.0,9.0,23100,0.954325066735144,0.954325066735144,0.941768157962313,0.941768157962313,220754.968451927,0.0,1.0
1988-04-13,9.12,9.25,9.12,9.25,23000,0.954325066735144,0.967928384572377,0.954325066735144,0.967928384572377,219799.31923785,0.0,1.0
1988-04-14,9.0,9.25,9.0,9.25,12500,0.941768157962313,0.967928384572377,0.941768157962313,0.967928384572377,119456.151759701,0.0,1.0
1988-04-15,9.12,9.12,9.0,9.12,4900,0.954325066735144,0.954325066735144,0.941768157962313,0.954325066735144,46826.8114898027,0.0,1.0
1988-04-18,9.12,9.25,9.0,9.12,109200,0.954325066735144,0.967928384572377,0.941768157962313,0.954325066735144,1043568.94177275,0.0,1.0
1988-04-19,9.38,9.38,9.12,9.12,129100,0.981531702409611,0.981531702409611,0.954325066735144,0.954325066735144,1233743.13537419,0.0,1.0
1988-04-20,9.38,9.38,9.12,9.38,9400,0.981531702409611,0.981531702409611,0.954325066735144,0.981531702409611,89831.026123295,0.0,1.0
1988-04-21,9.12,9.25,9.12,9.25,7900,0.954325066735144,0.967928384572377,0.954325066735144,0.967928384572377,75496.2879121309,0.0,1.0
1988-04-22,9.25,9.38,9.12,9.12,13400,0.967928384572377,0.981531702409611,0.954325066735144,0.954325066735144,128056.994686399,0.0,1.0
1988-04-25,9.25,9.38,9.25,9.25,82300,0.967928384572377,0.981531702409611,0.967928384572377,0.967928384572377,786499.303185871,0.0,1.0
1988-04-26,9.25,9.38,9.25,9.25,82200,0.967928384572377,0.981531702409611,0.967928384572377,0.967928384572377,785543.653971793,0.0,1.0
1988-04-27,9.38,9.5,9.25,9.38,4900,0.981531702409611,0.994088611182441,0.967928384572377,0.981531702409611,46826.8114898027,0.0,1.0
1988-04-28,9.25,9.25,9.12,9.25,6100,0.967928384572377,0.967928384572377,0.954325066735144,0.967928384572377,58294.602058734,0.0,1.0
1988-04-29,9.25,9.38,9.25,9.25,4700,0.967928384572377,0.981531702409611,0.967928384572377,0.967928384572377,44915.5130616475,0.0,1.0
1988-05-02,9.25,9.38,9.25,9.25,9900,0.967928384572377,0.981531702409611,0.967928384572377,0.967928384572377,94609.2721936831,0.0,1.0
1988-05-03,9.25,9.38,9.25,9.25,5400,0.967928384572377,0.981531702409611,0.967928384572377,0.967928384572377,51605.0575601908,0.0,1.0
1988-05-04,9.38,9.38,9.25,9.25,11600,0.981531702409611,0.981531702409611,0.967928384572377,0.967928384572377,110855.308833002,0.0,1.0
1988-05-05,9.38,9.38,9.25,9.38,5400,0.981531702409611,0.981531702409611,0.967928384572377,0.981531702409611,51605.0575601908,0.0,1.0
1988-05-06,9.25,9.38,9.25,9.38,9600,0.967928384572377,0.981531702409611,0.967928384572377,0.981531702409611,91742.3245514503,0.0,1.0
1988-05-09,9.25,9.38,9.25,9.38,21900,0.967928384572377,0.981531702409611,0.967928384572377,0.981531702409611,209287.177882996,0.0,1.0
1988-05-10,9.25,9.38,9.25,9.38,7700,0.967928384572377,0.981531702409611,0.967928384572377,0.981531702409611,73584.9894839758,0.0,1.0
1988-05-11,9.38,9.38,9.25,9.25,20900,0.981531702409611,0.981531702409611,0.967928384572377,0.967928384572377,199730.68574222,0.0,1.0
1988-05-12,9.25,9.38,9.25,9.38,21300,0.967928384572377,0.981531702409611,0.967928384572377,0.981531702409611,203553.28259853,0.0,1.0
1988-05-13,9.38,9.38,9.25,9.25,14500,0.981531702409611,0.981531702409611,0.967928384572377,0.967928384572377,138569.136041253,0.0,1.0
1988-05-16,9.5,9.5,9.25,9.38,67100,0.994088611182441,0.994088611182441,0.967928384572377,0.981531702409611,641240.622646075,0.0,1.0
1988-05-17,9.5,9.5,9.38,9.5,76300,0.994088611182441,0.994088611182441,0.981531702409611,0.994088611182441,729160.350341214,0.0,1.0
1988-05-18,9.5,9.62,9.38,9.38,15300,0.994088611182441,1.00664551995527,0.981531702409611,0.981531702409611,146214.329753874,0.0,1.0
1988-05-19,9.62,9.62,9.5,9.5,18800,1.00664551995527,1.00664551995527,0.994088611182441,0.994088611182441,179662.052246591,0.0,1.0
1988-05-20,9.62,9.75,9.5,9.5,34200,1.00664551995527,1.02024883779251,0.994088611182441,0.994088611182441,326832.031214542,0.0,1.0
1988-05-23,9.5,9.75,9.5,9.62,15800,0.994088611182441,1.02024883779251,0.994088611182441,1.00664551995527,150992.575824262,0.0,1.0
1988-05-24,9.38,9.62,9.38,9.62,11800,0.981531702409611,1.00664551995527,0.981531702409611,1.00664551995527,112766.607261158,0.0,1.0
1988-05-25,9.38,9.5,9.25,9.38,14000,0.981531702409611,0.994088611182441,0.967928384572377,0.981531702409611,133790.889970865,0.0,1.0
1988-05-26,9.5,9.5,9.25,9.38,28400,0.994088611182441,0.994088611182441,0.967928384572377,0.981531702409611,271404.376798041,0.0,1.0
1988-05-27,9.5,9.5,9.5,9.5,5400,0.994088611182441,0.994088611182441,0.994088611182441,0.994088611182441,51605.0575601908,0.0,1.0
1988-05-31,9.62,9.62,9.5,9.5,25800,1.00664551995527,1.00664551995527,0.994088611182441,0.994088611182441,246557.497232023,0.0,1.0
1988-06-01,9.75,9.75,9.5,9.62,2700,1.02024883779251,1.02024883779251,0.994088611182441,1.00664551995527,25802.5287800953,0.0,1.0
1988-06-02,9.75,9.75,9.62,9.75,4800,1.02024883779251,1.02024883779251,1.00664551995527,1.02024883779251,45871.1622757249,0.0,1.0
1988-06-03,9.88,9.88,9.62,9.62,22000,1.03385215562974,1.03385215562974,1.00664551995527,1.00664551995527,210242.827097073,0.0,1.0
1988-06-06,9.88,9.88,9.75,9.88,9400,1.03385215562974,1.03385215562974,1.02024883779251,1.03385215562974,89831.026123295,0.0,1.0
1988-06-07,9.88,9.88,9.75,9.88,27700,1.03385215562974,1.03385215562974,1.02024883779251,1.03385215562974,264714.832299497,0.0,1.0
1988-06-08,9.75,10.0,9.75,10.0,22000,1.02024883779251,1.04640906440257,1.02024883779251,1.04640906440257,210242.827097073,0.0,1.0
1988-06-09,9.75,10.0,9.75,9.88,9100,1.02024883779251,1.04640906440257,1.02024883779251,1.03385215562974,86964.0784810619,0.0,1.0
1988-06-10,9.75,9.75,9.62,9.62,10200,1.02024883779251,1.02024883779251,1.00664551995527,1.00664551995527,97476.2198359155,0.0,1.0
1988-06-13,9.62,9.75,9.62,9.62,7000,1.00664551995527,1.02024883779251,1.00664551995527,1.00664551995527,66895.4449854326,0.0,1.0
1988-06-14,9.75,9.75,9.62,9.62,11400,1.02024883779251,1.02024883779251,1.00664551995527,1.00664551995527,108944.010404847,0.0,1.0
1988-06-15,10.0,10.0,9.75,9.75,75200,1.04640906440257,1.04640906440257,1.02024883779251,1.02024883779251,718648.20898636,0.0,1.0
1988-06-16,9.88,10.0,9.88,9.88,25100,1.03385215562974,1.04640906440257,1.03385215562974,1.03385215562974,239867.952733479,0.0,1.0
1988-06-17,10.0,10.0,9.88,9.88,10300,1.04640906440257,1.04640906440257,1.03385215562974,1.03385215562974,98431.8690499935,0.0,1.0
1988-06-20,10.0,10.12,9.88,10.0,37800,1.04640906440257,1.0589659731754,1.03385215562974,1.04640906440257,361235.402921335,0.0,1.0
1988-06-21,10.0,10.12,10.0,10.0,7100,1.04640906440257,1.0589659731754,1.04640906440257,1.04640906440257,67851.0941995101,0.0,1.0
1988-06-22,10.12,10.25,10.0,10.12,50500,1.0589659731754,1.07256929101263,1.04640906440257,1.0589659731754,482602.853109192,0.0,1.0
1988-06-23,10.12,10.25,10.12,10.12,36300,1.0589659731754,1.07256929101263,1.0589659731754,1.0589659731754,346900.664710172,0.0,1.0
1988-06-24,10.12,10.25,10.12,10.12,21000,1.0589659731754,1.07256929101263,1.0589659731754,1.0589659731754,200686.334956298,0.0,1.0
1988-06-27,10.12,10.25,10.12,10.12,10700,1.0589659731754,1.07256929101263,1.0589659731754,1.0589659731754,102254.465906304,0.0,1.0
1988-06-28,10.25,10.25,10.12,10.25,29100,1.07256929101263,1.07256929101263,1.0589659731754,1.07256929101263,278093.921296585,0.0,1.0
1988-06-29,10.12,10.25,10.12,10.25,19700,1.0589659731754,1.07256929101263,1.0589659731754,1.07256929101263,188262.895173289,0.0,1.0
1988-06-30,10.25,10.25,10.12,10.25,15200,1.07256929101263,1.07256929101263,1.0589659731754,1.07256929101263,145258.680539797,0.0,1.0
1988-07-01,10.0,10.12,10.0,10.0,35500,1.07466210914144,1.08755805445114,1.07466210914144,1.07466210914144,330336.388507839,0.27,1.0
1988-07-05,10.12,10.12,10.0,10.0,13000,1.08755805445114,1.08755805445114,1.07466210914144,1.07466210914144,120968.254946532,0.0,1.0
1988-07-06,10.0,10.25,10.0,10.0,28400,1.07466210914144,1.10152866186998,1.07466210914144,1.07466210914144,264269.110806271,0.0,1.0
1988-07-07,10.12,10.12,10.0,10.0,9000,1.08755805445114,1.08755805445114,1.07466210914144,1.07466210914144,83747.2534245222,0.0,1.0
1988-07-08,9.88,10.12,9.88,10.0,8900,1.06176616383174,1.08755805445114,1.06176616383174,1.07466210914144,82816.7283864724,0.0,1.0
1988-07-11,9.88,9.88,9.75,9.88,11600,1.06176616383174,1.06176616383174,1.0477955564129,1.06176616383174,107940.904413829,0.0,1.0
1988-07-12,9.88,10.0,9.75,9.88,12500,1.06176616383174,1.07466210914144,1.0477955564129,1.06176616383174,116315.629756282,0.0,1.0
1988-07-13,10.12,10.25,9.88,10.0,22400,1.08755805445114,1.10152866186998,1.06176616383174,1.07466210914144,208437.608523255,0.0,1.0
1988-07-14,10.0,10.12,9.88,10.0,43400,1.07466210914144,1.08755805445114,1.06176616383174,1.07466210914144,403847.866513808,0.0,1.0
1988-07-15,10.12,10.12,10.0,10.0,16000,1.08755805445114,1.08755805445114,1.07466210914144,1.07466210914144,148884.00608804,0.0,1.0
1988-07-18,10.12,10.12,10.0,10.12,15200,1.08755805445114,1.08755805445114,1.07466210914144,1.08755805445114,141439.805783638,0.0,1.0
1988-07-19,10.12,10.12,10.0,10.12,22200,1.08755805445114,1.08755805445114,1.07466210914144,1.08755805445114,206576.558447155,0.0,1.0
1988-07-20,10.12,10.12,10.0,10.0,49900,1.08755805445114,1.08755805445114,1.07466210914144,1.07466210914144,464331.993987073,0.0,1.0
1988-07-21,10.12,10.25,10.12,10.12,18200,1.08755805445114,1.10152866186998,1.08755805445114,1.08755805445114,169355.556925145,0.0,1.0
1988-07-22,10.0,10.12,10.0,10.0,20000,1.07466210914144,1.08755805445114,1.07466210914144,1.07466210914144,186105.00761005,0.0,1.0
1988-07-25,10.0,10.12,10.0,10.12,28800,1.07466210914144,1.08755805445114,1.07466210914144,1.08755805445114,267991.210958472,0.0,1.0
1988-07-26,10.0,10.12,10.0,10.0,11500,1.07466210914144,1.08755805445114,1.07466210914144,1.07466210914144,107010.379375779,0.0,1.0
1988-07-27,10.0,10.12,10.0,10.0,13900,1.07466210914144,1.08755805445114,1.07466210914144,1.07466210914144,129342.980288985,0.0,1.0
1988-07-28,10.12,10.12,10.0,10.12,28600,1.08755805445114,1.08755805445114,1.07466210914144,1.08755805445114,266130.160882371,0.0,1.0
1988-07-29,10.12,10.25,10.0,10.0,36400,1.08755805445114,1.10152866186998,1.07466210914144,1.07466210914144,338711.11385029,0.0,1.0
1988-08-01,10.0,10.12,10.0,10.0,15100,1.07466210914144,1.08755805445114,1.07466210914144,1.07466210914144,140509.280745588,0.0,1.0
1988-08-02,10.0,10.12,10.0,10.12,15600,1.07466210914144,1.08755805445114,1.07466210914144,1.08755805445114,145161.905935839,0.0,1.0
1988-08-03,10.0,10.12,10.0,10.0,14700,1.07466210914144,1.08755805445114,1.07466210914144,1.07466210914144,136787.180593387,0.0,1.0
1988-08-04,10.12,10.12,10.0,10.0,11400,1.08755805445114,1.08755805445114,1.07466210914144,1.07466210914144,106079.854337728,0.0,1.0
1988-08-05,10.0,10.12,9.88,10.12,14300,1.07466210914144,1.08755805445114,1.06176616383174,1.08755805445114,133065.080441186,0.0,1.0
1988-08-08,10.12,10.25,10.0,10.12,55500,1.08755805445114,1.10152866186998,1.07466210914144,1.08755805445114,516441.396117887,0.0,1.0
1988-08-09,10.0,10.12,10.0,10.12,23300,1.07466210914144,1.08755805445114,1.07466210914144,1.08755805445114,216812.333865708,0.0,1.0
1988-08-10,10.0,10.12,9.88,10.0,42300,1.07466210914144,1.08755805445114,1.06176616383174,1.07466210914144,393612.091095256,0.0,1.0
1988-08-11,9.88,10.0,9.88,9.88,18100,1.06176616383174,1.07466210914144,1.06176616383174,1.06176616383174,168425.031887096,0.0,1.0
1988-08-12,9.88,10.0,9.88,9.88,4700,1.06176616383174,1.07466210914144,1.06176616383174,1.06176616383174,43734.6767883619,0.0,1.0
1988-08-15,9.88,10.0,9.88,10.0,4400,1.06176616383174,1.07466210914144,1.06176616383174,1.07466210914144,40943.1016742111,0.0,1.0
1988-08-16,9.88,10.0,9.88,10.0,22900,1.06176616383174,1.07466210914144,1.06176616383174,1.07466210914144,213090.233713508,0.0,1.0
1988-08-17,9.88,10.0,9.88,9.88,43000,1.06176616383174,1.07466210914144,1.06176616383174,1.06176616383174,400125.766361608,0.0,1.0
1988-08-18,9.88,10.0,9.88,9.88,14000,1.06176616383174,1.07466210914144,1.06176616383174,1.06176616383174,130273.505327035,0.0,1.0
1988-08-19,10.0,10.0,9.88,10.0,6800,1.07466210914144,1.07466210914144,1.06176616383174,1.07466210914144,63275.702587417,0.0,1.0
1988-08-22,9.88,10.0,9.88,9.88,13500,1.06176616383174,1.07466210914144,1.06176616383174,1.06176616383174,125620.880136784,0.0,1.0
1988-08-23,9.88,10.0,9.88,9.88,12400,1.06176616383174,1.07466210914144,1.06176616383174,1.06176616383174,115385.104718231,0.0,1.0
1988-08-24,10.0,10.0,9.88,10.0,6900,1.07466210914144,1.07466210914144,1.06176616383174,1.07466210914144,64206.2276254672,0.0,1.0
1988-08-25,9.88,10.0,9.88,9.88,33000,1.06176616383174,1.07466210914144,1.06176616383174,1.06176616383174,307073.262556583,0.0,1.0
1988-08-26,9.88,10.0,9.88,9.88,10900,1.06176616383174,1.07466210914144,1.06176616383174,1.06176616383174,101427.229147477,0.0,1.0
1988-08-29,9.88,10.0,9.88,9.88,13300,1.06176616383174,1.07466210914144,1.06176616383174,1.06176616383174,123759.830060684,0.0,1.0
1988-08-30,10.0,10.25,10.0,10.0,30500,1.07466210914144,1.10152866186998,1.07466210914144,1.07466210914144,283810.136605326,0.0,1.0
1988-08-31,10.0,10.12,10.0,10.0,11300,1.07466210914144,1.08755805445114,1.07466210914144,1.07466210914144,105149.329299678,0.0,1.0
1988-09-01,10.0,10.12,10.0,10.0,21200,1.07466210914144,1.08755805445114,1.07466210914144,1.07466210914144,197271.308066653,0.0,1.0
1988-09-02,10.0,10.0,10.0,10.0,21800,1.07466210914144,1.07466210914144,1.07466210914144,1.07466210914144,202854.458294954,0.0,1.0
1988-09-06,10.12,10.12,10.0,10.0,17400,1.08755805445114,1.08755805445114,1.07466210914144,1.07466210914144,161911.356620743,0.0,1.0
1988-09-07,10.0,10.12,10.0,10.0,17400,1.07466210914144,1.08755805445114,1.07466210914144,1.07466210914144,161911.356620743,0.0,1.0
1988-09-08,10.0,10.0,10.0,10.0,10500,1.07466210914144,1.07466210914144,1.07466210914144,1.07466210914144,97705.1289952762,0.0,1.0
1988-09-09,10.0,10.12,10.0,10.0,10600,1.07466210914144,1.08755805445114,1.07466210914144,1.07466210914144,98635.6540333265,0.0,1.0
1988-09-12,10.0,10.12,10.0,10.0,11900,1.07466210914144,1.08755805445114,1.07466210914144,1.07466210914144,110732.47952798,0.0,1.0
1988-09-13,10.0,10.12,10.0,10.12,8200,1.07466210914144,1.08755805445114,1.07466210914144,1.08755805445114,76303.0531201205,0.0,1.0
1988-09-14,10.0,10.12,10.0,10.0,13600,1.07466210914144,1.08755805445114,1.07466210914144,1.07466210914144,126551.405174834,0.0,1.0
1988-09-15,10.12,10.12,10.0,10.0,7200,1.08755805445114,1.08755805445114,1.07466210914144,1.07466210914144,66997.8027396178,0.0,1.0
1988-09-16,10.12,10.12,10.0,10.0,22300,1.08755805445114,1.08755805445114,1.07466210914144,1.07466210914144,207507.083485205,0.0,1.0
1988-09-19,10.12,10.12,10.0,10.0,14400,1.08755805445114,1.08755805445114,1.07466210914144,1.07466210914144,133995.605479236,0.0,1.0
1988-09-20,10.0,10.12,10.0,10.12,13300,1.07466210914144,1.08755805445114,1.07466210914144,1.08755805445114,123759.830060683,0.0,1.0
1988-09-21,10.0,10.12,10.0,10.0,9000,1.07466210914144,1.08755805445114,1.07466210914144,1.07466210914144,83747.2534245225,0.0,1.0
1988-09-22,9.88,10.12,9.88,10.0,18100,1.06176616383174,1.08755805445114,1.06176616383174,1.07466210914144,168425.031887096,0.0,1.0
1988-09-23,9.88,10.0,9.88,9.88,6100,1.06176616383174,1.07466210914144,1.06176616383174,1.06176616383174,56762.0273210654,0.0,1.0
1988-09-26,9.88,10.0,9.88,9.88,3900,1.06176616383174,1.07466210914144,1.06176616383174,1.06176616383174,36290.4764839598,0.0,1.0
1988-09-27,10.0,10.0,10.0,10.0,7200,1.07466210914144,1.07466210914144,1.07466210914144,1.07466210914144,66997.802739618,0.0,1.0
1988-09-28,10.0,10.0,9.88,10.0,14900,1.07466210914144,1.07466210914144,1.06176616383174,1.07466210914144,138648.230669487,0.0,1.0
1988-09-29,10.0,10.12,10.0,10.12,5800,1.07466210914144,1.08755805445114,1.07466210914144,1.08755805445114,53970.4522069145,0.0,1.0
1988-09-30,10.0,10.12,10.0,10.12,8900,1.07466210914144,1.08755805445114,1.07466210914144,1.08755805445114,82816.7283864722,0.0,1.0
1988-10-03,9.88,9.88,9.75,9.75,11800,1.09078204077856,1.09078204077856,1.07642964550516,1.07642964550516,106881.114321232,0.27,1.0
1988-10-04,10.0,10.0,9.88,9.88,88900,1.10403040564632,1.10403040564632,1.09078204077856,1.09078204077856,805231.446030296,0.0,1.0
1988-10-05,9.75,10.0,9.75,9.88,10000,1.07642964550516,1.10403040564632,1.07642964550516,1.09078204077856,90577.2155264676,0.0,1.0
1988-10-06,10.0,10.0,9.88,9.88,21600,1.10403040564632,1.10403040564632,1.09078204077856,1.09078204077856,195646.78553717,0.0,1.0
1988-10-07,10.0,10.0,9.88,10.0,5400,1.10403040564632,1.10403040564632,1.09078204077856,1.10403040564632,48911.6963842924,0.0,1.0
1988-10-10,10.0,10.0,9.88,9.88,9400,1.10403040564632,1.10403040564632,1.09078204077856,1.09078204077856,85142.5825948794,0.0,1.0
1988-10-11,9.88,10.0,9.88,9.88,38200,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,346004.963311107,0.0,1.0
1988-10-12,9.88,10.0,9.88,9.88,5900,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,53440.557160616,0.0,1.0
1988-10-13,9.88,9.88,9.12,9.88,8700,1.09078204077856,1.09078204077856,1.00687572994944,1.09078204077856,78802.177508027,0.0,1.0
1988-10-14,9.88,10.0,9.12,9.88,5000,1.09078204077856,1.10403040564632,1.00687572994944,1.09078204077856,45288.6077632339,0.0,1.0
1988-10-17,9.88,10.0,9.88,9.88,10400,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,94200.3041475265,0.0,1.0
1988-10-18,9.88,9.88,9.88,9.88,6000,1.09078204077856,1.09078204077856,1.09078204077856,1.09078204077856,54346.3293158807,0.0,1.0
1988-10-19,9.88,10.0,9.88,9.88,14000,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,126808.101737055,0.0,1.0
1988-10-20,9.88,9.88,9.88,9.88,8000,1.09078204077856,1.09078204077856,1.09078204077856,1.09078204077856,72461.7724211742,0.0,1.0
1988-10-21,9.88,10.0,9.88,9.88,14400,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,130431.190358114,0.0,1.0
1988-10-24,9.88,10.0,9.88,9.88,25400,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,230066.127437228,0.0,1.0
1988-10-25,10.0,10.0,9.88,9.88,8800,1.10403040564632,1.10403040564632,1.09078204077856,1.09078204077856,79707.9496632914,0.0,1.0
1988-10-26,10.0,10.0,9.88,10.0,11500,1.10403040564632,1.10403040564632,1.09078204077856,1.10403040564632,104163.797855438,0.0,1.0
1988-10-27,10.0,10.0,9.88,10.0,6100,1.10403040564632,1.10403040564632,1.09078204077856,1.10403040564632,55252.1014711451,0.0,1.0
1988-10-28,9.88,10.0,9.88,9.88,10400,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,94200.3041475265,0.0,1.0
1988-10-31,9.88,10.0,9.88,10.0,4200,1.09078204077856,1.10403040564632,1.09078204077856,1.10403040564632,38042.4305211165,0.0,1.0
1988-11-01,10.0,10.0,9.88,10.0,6600,1.10403040564632,1.10403040564632,1.09078204077856,1.10403040564632,59780.9622474685,0.0,1.0
1988-11-02,9.88,10.0,9.88,9.88,11000,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,99634.9370791146,0.0,1.0
1988-11-03,10.0,10.0,9.88,10.0,21400,1.10403040564632,1.10403040564632,1.09078204077856,1.10403040564632,193835.24122664,0.0,1.0
1988-11-04,10.0,10.0,9.88,9.88,7100,1.10403040564632,1.10403040564632,1.09078204077856,1.09078204077856,64309.8230237919,0.0,1.0
1988-11-07,9.88,10.0,9.88,9.88,5100,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,46194.3799184986,0.0,1.0
1988-11-08,9.88,10.0,9.88,9.88,9900,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,89671.4433712031,0.0,1.0
1988-11-09,10.0,10.0,9.88,9.88,8900,1.10403040564632,1.10403040564632,1.09078204077856,1.09078204077856,80613.721818556,0.0,1.0
1988-11-10,10.0,10.0,9.88,9.88,10600,1.10403040564632,1.10403040564632,1.09078204077856,1.09078204077856,96011.8484580555,0.0,1.0
1988-11-11,9.88,10.0,9.88,9.88,8000,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,72461.7724211742,0.0,1.0
1988-11-14,9.88,10.0,9.88,9.88,7500,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,67932.9116448508,0.0,1.0
1988-11-15,10.0,10.0,9.88,9.88,4200,1.10403040564632,1.10403040564632,1.09078204077856,1.09078204077856,38042.4305211163,0.0,1.0
1988-11-16,10.0,10.0,9.88,9.88,10500,1.10403040564632,1.10403040564632,1.09078204077856,1.09078204077856,95106.0763027908,0.0,1.0
1988-11-17,9.88,10.0,9.88,9.88,2400,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,21738.5317263523,0.0,1.0
1988-11-18,10.0,10.0,9.88,9.88,4900,1.10403040564632,1.10403040564632,1.09078204077856,1.09078204077856,44382.835607969,0.0,1.0
1988-11-21,9.88,10.0,9.88,9.88,14000,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,126808.101737055,0.0,1.0
1988-11-22,9.88,10.0,9.88,9.88,10000,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,90577.2155264678,0.0,1.0
1988-11-23,9.88,10.0,9.88,9.88,7300,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,66121.3673343215,0.0,1.0
1988-11-25,9.88,10.0,9.88,10.0,7200,1.09078204077856,1.10403040564632,1.09078204077856,1.10403040564632,65215.5951790568,0.0,1.0
1988-11-28,10.0,10.0,9.88,9.88,10100,1.10403040564632,1.10403040564632,1.09078204077856,1.09078204077856,91482.9876817321,0.0,1.0
1988-11-29,10.0,10.0,9.88,9.88,5400,1.10403040564632,1.10403040564632,1.09078204077856,1.09078204077856,48911.6963842924,0.0,1.0
1988-11-30,10.0,10.0,9.88,10.0,12300,1.10403040564632,1.10403040564632,1.09078204077856,1.10403040564632,111409.975097555,0.0,1.0
1988-12-01,9.88,10.0,9.88,10.0,8800,1.09078204077856,1.10403040564632,1.09078204077856,1.10403040564632,79707.9496632917,0.0,1.0
1988-12-02,9.88,10.0,9.88,10.0,7800,1.09078204077856,1.10403040564632,1.09078204077856,1.10403040564632,70650.2281106449,0.0,1.0
1988-12-05,10.0,10.12,9.88,9.88,8600,1.10403040564632,1.11727877051407,1.09078204077856,1.09078204077856,77896.405352762,0.0,1.0
1988-12-06,10.0,10.12,10.0,10.0,10200,1.10403040564632,1.11727877051407,1.10403040564632,1.10403040564632,92388.7598369968,0.0,1.0
1988-12-07,10.12,10.12,10.0,10.0,20200,1.11727877051407,1.11727877051407,1.10403040564632,1.10403040564632,182965.975363465,0.0,1.0
1988-12-08,10.12,10.25,10.0,10.12,6600,1.11727877051407,1.13163116578747,1.10403040564632,1.11727877051407,59780.9622474688,0.0,1.0
1988-12-09,10.12,10.25,10.12,10.12,16300,1.11727877051407,1.13163116578747,1.11727877051407,1.11727877051407,147640.861308143,0.0,1.0
1988-12-12,10.12,10.25,10.12,10.12,16400,1.11727877051407,1.13163116578747,1.11727877051407,1.11727877051407,148546.633463407,0.0,1.0
1988-12-13,10.12,10.25,10.12,10.12,6400,1.11727877051407,1.13163116578747,1.11727877051407,1.11727877051407,57969.4179369395,0.0,1.0
1988-12-14,10.0,10.25,10.0,10.12,12400,1.10403040564632,1.13163116578747,1.10403040564632,1.11727877051407,112315.74725282,0.0,1.0
1988-12-15,10.0,10.0,10.0,10.0,7900,1.10403040564632,1.10403040564632,1.10403040564632,1.10403040564632,71556.0002659093,0.0,1.0
1988-12-16,9.88,10.0,9.88,10.0,4700,1.09078204077856,1.10403040564632,1.09078204077856,1.10403040564632,42571.2912974399,0.0,1.0
1988-12-19,9.88,10.0,9.88,9.88,2700,1.09078204077856,1.10403040564632,1.09078204077856,1.09078204077856,24455.8481921463,0.0,1.0
1988-12-20,9.88,10.0,9.88,10.0,5900,1.09078204077856,1.10403040564632,1.09078204077856,1.10403040564632,53440.557160616,0.0,1.0
1988-12-21,10.12,10.12,9.88,9.88,19100,1.11727877051407,1.11727877051407,1.09078204077856,1.09078204077856,173002.481655554,0.0,1.0
1988-12-22,10.25,10.25,10.0,10.0,17600,1.13163116578747,1.13163116578747,1.10403040564632,1.10403040564632,159415.899326584,0.0,1.0
1988-12-23,10.12,10.25,10.12,10.12,2700,1.11727877051407,1.13163116578747,1.11727877051407,1.11727877051407,24455.8481921463,0.0,1.0
1988-12-27,10.12,10.25,10.12,10.25,3200,1.11727877051407,1.13163116578747,1.11727877051407,1.13163116578747,28984.7089684697,0.0,1.0
1988-12-28,10.0,10.12,10.0,10.0,8700,1.10403040564632,1.11727877051407,1.10403040564632,1.10403040564632,78802.1775080267,0.0,1.0
1988-12-29,10.12,10.12,10.0,10.0,3200,1.11727877051407,1.11727877051407,1.10403040564632,1.10403040564632,28984.7089684697,0.0,1.0
1988-12-30,10.0,10.12,9.88,10.12,14700,1.10403040564632,1.11727877051407,1.09078204077856,1.11727877051407,133148.506823907,0.0,1.0
1989-01-03,9.88,9.88,9.5,9.5,11400,1.12059086173101,1.12059086173101,1.0774912132029,1.0774912132029,100511.260484504,0.27,1.0
1989-01-04,10.0,10.0,9.88,9.88,14000,1.13420127705568,1.13420127705568,1.12059086173101,1.12059086173101,123434.881296759,0.0,1.0
1989-01-05,10.12,10.12,10.0,10.0,13600,1.14781169238035,1.14781169238035,1.13420127705568,1.13420127705568,119908.170402565,0.0,1.0
1989-01-06,10.12,10.25,10.12,10.25,6400,1.14781169238035,1.16255630898207,1.14781169238035,1.16255630898207,56427.3743070896,0.0,1.0
1989-01-09,10.12,10.25,10.0,10.25,11300,1.14781169238035,1.16255630898207,1.13420127705568,1.16255630898207,99629.5827609551,0.0,1.0
1989-01-10,10.25,10.25,10.12,10.12,7000,1.16255630898207,1.16255630898207,1.14781169238035,1.14781169238035,61717.4406483795,0.0,1.0
1989-01-11,10.38,10.38,10.12,10.12,15000,1.1773009255838,1.1773009255838,1.14781169238035,1.14781169238035,132251.658532241,0.0,1.0
1989-01-12,10.25,10.38,10.25,10.38,8500,1.16255630898207,1.1773009255838,1.16255630898207,1.1773009255838,74942.6065016036,0.0,1.0
1989-01-13,10.25,10.5,10.25,10.38,13500,1.16255630898207,1.19091134090846,1.16255630898207,1.1773009255838,119026.492679018,0.0,1.0
1989-01-16,10.5,10.5,10.25,10.38,12100,1.19091134090846,1.19091134090846,1.16255630898207,1.1773009255838,106683.004549342,0.0,1.0
1989-01-17,10.5,10.5,10.25,10.38,26600,1.19091134090846,1.19091134090846,1.16255630898207,1.1773009255838,234526.274463842,0.0,1.0
1989-01-18,10.38,10.38,10.25,10.25,5400,1.1773009255838,1.1773009255838,1.16255630898207,1.16255630898207,47610.5970716068,0.0,1.0
1989-01-19,10.25,10.38,10.25,10.38,7900,1.16255630898207,1.1773009255838,1.16255630898207,1.1773009255838,69652.540160314,0.0,1.0
1989-01-20,10.62,10.62,10.25,10.25,16900,1.20452175623313,1.20452175623313,1.16255630898207,1.16255630898207,149003.535279659,0.0,1.0
1989-01-23,10.5,10.75,10.5,10.62,29600,1.19091134090846,1.21926637283486,1.19091134090846,1.20452175623313,260976.606170291,0.0,1.0
1989-01-24,10.62,10.62,10.38,10.5,7800,1.20452175623313,1.20452175623313,1.1773009255838,1.19091134090846,68770.8624367657,0.0,1.0
1989-01-25,10.5,10.62,10.5,10.62,7200,1.19091134090846,1.20452175623313,1.19091134090846,1.20452175623313,63480.7960954761,0.0,1.0
1989-01-26,10.5,10.5,10.5,10.5,6200,1.19091134090846,1.19091134090846,1.19091134090846,1.19091134090846,54664.0188599933,0.0,1.0
1989-01-27,10.5,10.62,10.5,10.5,20200,1.19091134090846,1.20452175623313,1.19091134090846,1.19091134090846,178098.900156752,0.0,1.0
1989-01-30,10.5,10.75,10.5,10.75,16400,1.19091134090846,1.21926637283486,1.19091134090846,1.21926637283486,144595.146661918,0.0,1.0
1989-01-31,10.75,10.75,10.5,10.5,15200,1.21926637283486,1.21926637283486,1.19091134090846,1.19091134090846,134015.013979338,0.0,1.0
1989-02-01,10.75,10.75,10.62,10.62,25100,1.21926637283486,1.21926637283486,1.20452175623313,1.20452175623313,221301.108610617,0.0,1.0
1989-02-02,10.62,10.75,10.62,10.62,8500,1.20452175623313,1.21926637283486,1.20452175623313,1.20452175623313,74942.6065016036,0.0,1.0
1989-02-03,10.62,10.75,10.12,10.62,13400,1.20452175623313,1.21926637283486,1.14781169238035,1.20452175623313,118144.814955469,0.0,1.0
1989-02-06,10.75,10.88,10.62,10.75,24000,1.21926637283486,1.23401098943658,1.20452175623313,1.21926637283486,211602.653651586,0.0,1.0
1989-02-07,10.75,10.88,10.75,10.75,10100,1.21926637283486,1.23401098943658,1.21926637283486,1.21926637283486,89049.4500783756,0.0,1.0
1989-02-08,10.88,10.88,10.75,10.75,6400,1.23401098943658,1.23401098943658,1.21926637283486,1.21926637283486,56427.3743070897,0.0,1.0
1989-02-09,11.0,11.0,10.88,10.88,9500,1.24762140476125,1.24762140476125,1.23401098943658,1.23401098943658,83759.3837370861,0.0,1.0
1989-02-10,10.62,11.0,10.62,11.0,11200,1.20452175623313,1.24762140476125,1.20452175623313,1.24762140476125,98747.9050374071,0.0,1.0
1989-02-13,10.75,10.88,10.62,10.62,314000,1.21926637283486,1.23401098943658,1.20452175623313,1.20452175623313,2768468.05194158,0.0,1.0
1989-02-14,10.75,10.88,10.75,10.88,40300,1.21926637283486,1.23401098943658,1.21926637283486,1.23401098943658,355316.122589954,0.0,1.0
1989-02-15,10.75,10.88,10.75,10.75,14600,1.21926637283486,1.23401098943658,1.21926637283486,1.21926637283486,128724.947638048,0.0,1.0
1989-02-16,10.75,10.88,10.75,10.75,10500,1.21926637283486,1.23401098943658,1.21926637283486,1.21926637283486,92576.1609725687,0.0,1.0
1989-02-17,10.88,10.88,10.75,10.75,16400,1.23401098943658,1.23401098943658,1.21926637283486,1.21926637283486,144595.146661917,0.0,1.0
1989-02-21,10.75,11.0,10.75,10.88,311500,1.21926637283486,1.24762140476125,1.21926637283486,1.23401098943658,2746426.10885287,0.0,1.0
1989-02-22,10.62,10.88,10.62,10.75,111900,1.20452175623313,1.23401098943658,1.20452175623313,1.21926637283486,986597.372650523,0.0,1.0
1989-02-23,10.62,10.75,10.62,10.62,5700,1.20452175623313,1.21926637283486,1.20452175623313,1.20452175623313,50255.6302422518,0.0,1.0
1989-02-24,10.62,10.62,10.62,10.62,1600,1.20452175623313,1.20452175623313,1.20452175623313,1.20452175623313,14106.8435767724,0.0,1.0
1989-02-27,10.62,10.88,10.62,10.62,11700,1.20452175623313,1.23401098943658,1.20452175623313,1.20452175623313,103156.293655149,0.0,1.0
1989-02-28,10.62,10.75,10.62,10.75,41600,1.20452175623313,1.21926637283486,1.20452175623313,1.21926637283486,366777.932996084,0.0,1.0
1989-03-01,10.75,10.88,10.75,10.75,4700,1.21926637283486,1.23401098943658,1.21926637283486,1.21926637283486,41438.8530067689,0.0,1.0
1989-03-02,10.88,11.0,10.75,10.75,10800,1.23401098943658,1.24762140476125,1.21926637283486,1.21926637283486,95221.1941432139,0.0,1.0
1989-03-03,10.75,10.88,10.75,10.88,2700,1.21926637283486,1.23401098943658,1.21926637283486,1.23401098943658,23805.2985358034,0.0,1.0
1989-03-06,11.12,11.12,10.75,10.75,40200,1.26123182008592,1.26123182008592,1.21926637283486,1.21926637283486,354434.444866406,0.0,1.0
1989-03-07,11.0,11.25,10.88,11.0,29400,1.24762140476125,1.27597643668764,1.23401098943658,1.24762140476125,259213.250723193,0.0,1.0
1989-03-08,10.88,11.12,10.88,11.12,43300,1.23401098943658,1.26123182008592,1.23401098943658,1.26123182008592,381766.454296404,0.0,1.0
1989-03-09,11.0,11.0,10.75,10.88,61300,1.24762140476125,1.24762140476125,1.21926637283486,1.23401098943658,540468.444535093,0.0,1.0
1989-03-10,11.25,11.38,11.0,11.12,7300,1.27597643668764,1.29072105328936,1.24762140476125,1.26123182008592,64362.4738190242,0.0,1.0
1989-03-13,11.38,12.12,11.38,11.38,72100,1.29072105328936,1.37465194779148,1.29072105328936,1.29072105328936,635689.638678309,0.0,1.0
1989-03-14,11.38,11.38,11.0,11.25,35800,1.29072105328936,1.29072105328936,1.24762140476125,1.27597643668764,315640.625030284,0.0,1.0
1989-03-15,11.12,11.38,11.0,11.38,9500,1.26123182008592,1.29072105328936,1.24762140476125,1.29072105328936,83759.383737086,0.0,1.0
1989-03-16,11.0,11.38,11.0,11.12,24800,1.24762140476125,1.29072105328936,1.24762140476125,1.26123182008592,218656.075439972,0.0,1.0
1989-03-17,11.0,11.0,10.75,10.88,24000,1.24762140476125,1.24762140476125,1.21926637283486,1.23401098943658,211602.653651586,0.0,1.0
1989-03-20,10.88,11.0,10.88,11.0,7500,1.23401098943658,1.24762140476125,1.23401098943658,1.24762140476125,66125.8292661207,0.0,1.0
1989-03-21,10.88,11.12,10.88,10.88,8700,1.23401098943658,1.26123182008592,1.23401098943658,1.23401098943658,76705.9619487,0.0,1.0
1989-03-22,10.88,10.88,10.75,10.88,19300,1.23401098943658,1.23401098943658,1.21926637283486,1.23401098943658,170163.800644817,0.0,1.0
1989-03-23,10.75,10.88,10.75,10.75,8500,1.21926637283486,1.23401098943658,1.21926637283486,1.21926637283486,74942.6065016033,0.0,1.0
1989-03-27,10.75,11.0,10.75,10.75,12400,1.21926637283486,1.24762140476125,1.21926637283486,1.21926637283486,109328.037719986,0.0,1.0
1989-03-28,10.75,10.88,10.75,10.75,35600,1.21926637283486,1.23401098943658,1.21926637283486,1.21926637283486,313877.269583185,0.0,1.0
1989-03-29,11.12,11.12,10.75,10.75,31900,1.26123182008592,1.26123182008592,1.21926637283486,1.21926637283486,281255.193811899,0.0,1.0
1989-03-30,10.88,11.12,10.75,11.0,11100,1.23401098943658,1.26123182008592,1.21926637283486,1.24762140476125,97866.2273138587,0.0,1.0
1989-03-31,10.88,11.0,10.62,11.0,20200,1.23401098943658,1.24762140476125,1.20452175623313,1.24762140476125,178098.900156752,0.0,1.0
1989-04-03,10.62,10.88,10.62,10.62,33300,1.23627939199069,1.26654611910157,1.23627939199069,1.23627939199069,286056.697451334,0.28,1.0
1989-04-04,10.62,10.62,10.5,10.62,21600,1.23627939199069,1.23627939199069,1.22231013332413,1.23627939199069,185550.290238703,0.0,1.0
1989-04-05,10.75,10.88,10.75,10.75,13800,1.25141275554613,1.26654611910157,1.25141275554613,1.25141275554613,118546.018763616,0.0,1.0
1989-04-06,10.88,11.0,10.75,10.75,23000,1.26654611910157,1.28051537776814,1.25141275554613,1.25141275554613,197576.69793936,0.0,1.0
1989-04-07,11.0,11.12,10.88,10.88,6900,1.28051537776814,1.2944846364347,1.26654611910157,1.26654611910157,59273.0093818077,0.0,1.0
1989-04-10,11.12,11.25,11.0,11.0,10400,1.2944846364347,1.30961799999014,1.28051537776814,1.28051537776814,89339.0286334494,0.0,1.0
1989-04-11,11.12,11.25,11.12,11.12,9400,1.2944846364347,1.30961799999014,1.2944846364347,1.2944846364347,80748.7374186946,0.0,1.0
1989-04-12,11.12,11.25,11.12,11.12,12200,1.2944846364347,1.30961799999014,1.2944846364347,1.2944846364347,104801.552820008,0.0,1.0
1989-04-13,11.25,11.5,11.0,11.0,18100,1.30961799999014,1.33872062221214,1.28051537776814,1.28051537776814,155484.270987061,0.0,1.0
1989-04-14,11.25,11.5,11.12,11.12,9300,1.30961799999014,1.33872062221214,1.2944846364347,1.2944846364347,79889.7082972193,0.0,1.0
1989-04-17,11.12,11.38,11.12,11.12,10600,1.2944846364347,1.32475136354558,1.2944846364347,1.2944846364347,91057.0868764004,0.0,1.0
1989-04-18,11.5,11.5,11.25,11.25,9900,1.33872062221214,1.33872062221214,1.30961799999014,1.30961799999014,85043.8830260723,0.0,1.0
1989-04-19,11.25,11.62,11.25,11.25,40700,1.30961799999014,1.3526898808787,1.30961799999014,1.30961799999014,349624.852440519,0.0,1.0
1989-04-20,11.12,11.38,11.12,11.12,16400,1.2944846364347,1.32475136354558,1.2944846364347,1.2944846364347,140880.775921978,0.0,1.0
1989-04-21,11.25,11.25,11.12,11.12,5400,1.30961799999014,1.30961799999014,1.2944846364347,1.2944846364347,46387.5725596757,0.0,1.0
1989-04-24,11.25,11.25,11.12,11.25,12800,1.30961799999014,1.30961799999014,1.2944846364347,1.30961799999014,109955.727548861,0.0,1.0
1989-04-25,11.12,11.25,11.12,11.25,9300,1.2944846364347,1.30961799999014,1.2944846364347,1.30961799999014,79889.7082972192,0.0,1.0
1989-04-26,11.12,11.25,11.12,11.12,18900,1.2944846364347,1.30961799999014,1.2944846364347,1.2944846364347,162356.503958865,0.0,1.0
1989-04-27,11.25,11.25,11.12,11.12,18800,1.30961799999014,1.30961799999014,1.2944846364347,1.2944846364347,161497.474837389,0.0,1.0
1989-04-28,11.25,11.25,11.12,11.12,3700,1.30961799999014,1.30961799999014,1.2944846364347,1.2944846364347,31784.0774945926,0.0,1.0
1989-05-01,11.12,11.12,11.0,11.12,18300,1.2944846364347,1.2944846364347,1.28051537776814,1.2944846364347,157202.329230012,0.0,1.0
1989-05-02,11.25,11.25,11.12,11.25,9900,1.30961799999014,1.30961799999014,1.2944846364347,1.30961799999014,85043.8830260721,0.0,1.0
1989-05-03,11.25,11.38,11.25,11.25,16900,1.30961799999014,1.32475136354558,1.30961799999014,1.30961799999014,145175.921529355,0.0,1.0
1989-05-04,11.38,11.38,11.25,11.25,13700,1.32475136354558,1.32475136354558,1.30961799999014,1.30961799999014,117686.98964214,0.0,1.0
1989-05-05,11.5,11.5,11.5,11.5,12200,1.33872062221214,1.33872062221214,1.33872062221214,1.33872062221214,104801.552820008,0.0,1.0
1989-05-08,11.38,11.62,11.38,11.62,7700,1.32475136354558,1.3526898808787,1.32475136354558,1.3526898808787,66145.2423536117,0.0,1.0
1989-05-09,11.25,11.5,11.25,11.38,5700,1.30961799999014,1.33872062221214,1.30961799999014,1.32475136354558,48964.6599241021,0.0,1.0
1989-05-10,11.25,11.38,11.25,11.38,2600,1.30961799999014,1.32475136354558,1.30961799999014,1.32475136354558,22334.7571583624,0.0,1.0
1989-05-11,11.25,11.38,11.25,11.25,14800,1.30961799999014,1.32475136354558,1.30961799999014,1.30961799999014,127136.30997837,0.0,1.0
1989-05-12,11.5,11.5,11.38,11.38,21800,1.33872062221214,1.33872062221214,1.32475136354558,1.32475136354558,187268.348481654,0.0,1.0
1989-05-15,11.38,11.5,11.38,11.38,11400,1.32475136354558,1.33872062221214,1.32475136354558,1.32475136354558,97929.3198482044,0.0,1.0
1989-05-16,11.25,11.5,11.25,11.38,8000,1.30961799999014,1.33872062221214,1.30961799999014,1.32475136354558,68722.3297180381,0.0,1.0
1989-05-17,11.25,11.38,11.25,11.38,3900,1.30961799999014,1.32475136354558,1.30961799999014,1.32475136354558,33502.1357375436,0.0,1.0
1989-05-18,11.25,11.25,11.12,11.25,4500,1.30961799999014,1.30961799999014,1.2944846364347,1.30961799999014,38656.3104663964,0.0,1.0
1989-05-19,11.38,11.5,11.12,11.12,9100,1.32475136354558,1.33872062221214,1.2944846364347,1.2944846364347,78171.6500542684,0.0,1.0
1989-05-22,11.5,11.62,11.38,11.5,10900,1.33872062221214,1.3526898808787,1.32475136354558,1.33872062221214,93634.1742408271,0.0,1.0
1989-05-23,11.38,11.62,11.25,11.62,12400,1.32475136354558,1.3526898808787,1.30961799999014,1.3526898808787,106519.611062959,0.0,1.0
1989-05-24,11.25,11.25,11.25,11.25,3100,1.30961799999014,1.30961799999014,1.30961799999014,1.30961799999014,26629.9027657398,0.0,1.0
1989-05-25,11.38,11.38,11.25,11.38,7000,1.32475136354558,1.32475136354558,1.30961799999014,1.32475136354558,60132.0385032834,0.0,1.0
1989-05-26,11.25,11.38,11.25,11.38,7400,1.30961799999014,1.32475136354558,1.30961799999014,1.32475136354558,63568.1549891852,0.0,1.0
1989-05-30,11.25,11.38,11.25,11.38,6700,1.30961799999014,1.32475136354558,1.30961799999014,1.32475136354558,57554.9511388569,0.0,1.0
1989-05-31,11.62,11.62,11.38,11.38,7400,1.3526898808787,1.3526898808787,1.32475136354558,1.32475136354558,63568.1549891854,0.0,1.0
1989-06-01,11.5,11.75,11.5,11.5,2800,1.33872062221214,1.36782324443414,1.33872062221214,1.33872062221214,24052.8154013134,0.0,1.0
1989-06-02,11.62,11.62,11.5,11.5,11000,1.3526898808787,1.3526898808787,1.33872062221214,1.33872062221214,94493.2033623027,0.0,1.0
1989-06-05,11.5,11.75,11.5,11.75,5200,1.33872062221214,1.36782324443414,1.33872062221214,1.36782324443414,44669.5143167249,0.0,1.0
1989-06-06,11.5,11.62,11.5,11.62,5400,1.33872062221214,1.3526898808787,1.33872062221214,1.3526898808787,46387.5725596758,0.0,1.0
1989-06-07,11.5,11.62,11.5,11.62,3100,1.33872062221214,1.3526898808787,1.33872062221214,1.3526898808787,26629.9027657398,0.0,1.0
1989-06-08,11.5,11.62,11.38,11.5,5700,1.33872062221214,1.3526898808787,1.32475136354558,1.33872062221214,48964.6599241023,0.0,1.0
1989-06-09,11.62,11.75,11.38,11.5,9100,1.3526898808787,1.36782324443414,1.32475136354558,1.33872062221214,78171.6500542686,0.0,1.0
1989-06-12,11.62,11.62,11.5,11.5,11800,1.3526898808787,1.3526898808787,1.33872062221214,1.33872062221214,101365.436334107,0.0,1.0
1989-06-13,11.62,11.75,11.5,11.5,8400,1.3526898808787,1.36782324443414,1.33872062221214,1.33872062221214,72158.4462039402,0.0,1.0
1989-06-14,11.5,11.75,11.38,11.75,5200,1.33872062221214,1.36782324443414,1.32475136354558,1.36782324443414,44669.5143167249,0.0,1.0
1989-06-15,11.38,11.62,11.38,11.38,7000,1.32475136354558,1.3526898808787,1.32475136354558,1.32475136354558,60132.0385032834,0.0,1.0
1989-06-16,11.38,11.5,11.25,11.38,10900,1.32475136354558,1.33872062221214,1.30961799999014,1.32475136354558,93634.174240827,0.0,1.0
1989-06-19,11.5,11.5,11.38,11.38,7400,1.33872062221214,1.33872062221214,1.32475136354558,1.32475136354558,63568.1549891854,0.0,1.0
1989-06-20,11.5,11.62,11.5,11.5,16700,1.33872062221214,1.3526898808787,1.33872062221214,1.33872062221214,143457.863286405,0.0,1.0
1989-06-21,11.62,11.75,11.5,11.62,15800,1.3526898808787,1.36782324443414,1.33872062221214,1.3526898808787,135726.601193126,0.0,1.0
1989-06-22,11.5,11.62,11.5,11.62,5300,1.33872062221214,1.3526898808787,1.33872062221214,1.3526898808787,45528.5434382003,0.0,1.0
1989-06-23,11.5,11.88,11.5,11.62,12900,1.33872062221214,1.38295660798959,1.33872062221214,1.3526898808787,110814.756670337,0.0,1.0
1989-06-26,11.62,11.75,11.5,11.75,10400,1.3526898808787,1.36782324443414,1.33872062221214,1.36782324443414,89339.0286334498,0.0,1.0
1989-06-27,11.75,11.75,11.62,11.75,4900,1.36782324443414,1.36782324443414,1.3526898808787,1.36782324443414,42092.4269522985,0.0,1.0
1989-06-28,12.0,12.0,11.62,11.62,11300,1.39692586665615,1.39692586665615,1.3526898808787,1.3526898808787,97070.2907267288,0.0,1.0
1989-06-29,11.75,11.88,11.62,11.88,3000,1.36782324443414,1.38295660798959,1.3526898808787,1.38295660798959,25770.8736442644,0.0,1.0
1989-06-30,11.62,11.88,11.62,11.88,9700,1.3526898808787,1.38295660798959,1.3526898808787,1.38295660798959,83325.8247831215,0.0,1.0
1989-07-03,11.38,11.5,11.38,11.38,7100,1.35734630043422,1.37165926669539,1.35734630043422,1.35734630043422,59526.4450745933,0.28,1.0
1989-07-05,11.38,11.38,11.25,11.25,7100,1.35734630043422,1.35734630043422,1.34184058698462,1.34184058698462,59526.4450745933,0.0,1.0
1989-07-06,11.62,11.62,11.38,11.38,3700,1.38597223295656,1.38597223295656,1.35734630043422,1.35734630043422,31020.8234895767,0.0,1.0
1989-07-07,11.62,11.62,11.5,11.62,6600,1.38597223295656,1.38597223295656,1.37165926669539,1.38597223295656,55334.4419003261,0.0,1.0
1989-07-10,11.75,11.88,11.62,11.62,12100,1.40147794640616,1.41698365985576,1.38597223295656,1.38597223295656,101446.476817265,0.0,1.0
1989-07-11,12.0,12.0,11.75,11.75,19700,1.43129662611693,1.43129662611693,1.40147794640616,1.40147794640616,165164.925066125,0.0,1.0
1989-07-12,11.88,12.0,11.75,12.0,53000,1.41698365985576,1.43129662611693,1.40147794640616,1.43129662611693,444352.336472316,0.0,1.0
1989-07-13,11.75,11.88,11.62,11.88,9500,1.40147794640616,1.41698365985576,1.38597223295656,1.41698365985576,79648.0603110755,0.0,1.0
1989-07-14,11.62,11.75,11.5,11.62,7300,1.38597223295656,1.40147794640616,1.37165926669539,1.38597223295656,61203.2463443001,0.0,1.0
1989-07-17,11.88,11.88,11.62,11.62,6400,1.41698365985576,1.41698365985576,1.38597223295656,1.38597223295656,53657.6406306193,0.0,1.0
1989-07-18,11.75,11.75,11.62,11.62,2500,1.40147794640616,1.40147794640616,1.38597223295656,1.38597223295656,20960.0158713356,0.0,1.0
1989-07-19,11.88,11.88,11.75,11.75,12800,1.41698365985576,1.41698365985576,1.40147794640616,1.40147794640616,107315.281261239,0.0,1.0
1989-07-20,11.75,11.88,11.75,11.75,4400,1.40147794640616,1.41698365985576,1.40147794640616,1.40147794640616,36889.6279335507,0.0,1.0
1989-07-21,11.62,11.75,11.62,11.62,7200,1.38597223295656,1.40147794640616,1.38597223295656,1.38597223295656,60364.8457094467,0.0,1.0
1989-07-24,11.75,11.88,11.62,11.62,16500,1.40147794640616,1.41698365985576,1.38597223295656,1.38597223295656,138336.104750815,0.0,1.0
1989-07-25,11.75,11.88,11.62,11.62,9900,1.40147794640616,1.41698365985576,1.38597223295656,1.38597223295656,83001.6628504892,0.0,1.0
1989-07-26,11.75,11.75,11.75,11.75,2300,1.40147794640616,1.40147794640616,1.40147794640616,1.40147794640616,19283.2146016288,0.0,1.0
1989-07-27,11.88,11.88,11.62,11.62,1500,1.41698365985576,1.41698365985576,1.38597223295656,1.38597223295656,12576.0095228014,0.0,1.0
1989-07-28,11.88,11.88,11.75,11.75,3700,1.41698365985576,1.41698365985576,1.40147794640616,1.40147794640616,31020.8234895768,0.0,1.0
1989-07-31,11.75,11.88,11.75,11.88,6900,1.40147794640616,1.41698365985576,1.40147794640616,1.41698365985576,57849.6438048864,0.0,1.0
1989-08-01,11.75,11.88,11.75,11.75,20200,1.40147794640616,1.41698365985576,1.40147794640616,1.40147794640616,169356.928240392,0.0,1.0
1989-08-02,11.88,11.88,11.75,11.88,10100,1.41698365985576,1.41698365985576,1.40147794640616,1.41698365985576,84678.464120196,0.0,1.0
1989-08-03,12.25,12.25,11.75,11.75,30200,1.4611153058277,1.4611153058277,1.40147794640616,1.40147794640616,253196.991725734,0.0,1.0
1989-08-04,12.38,12.38,12.12,12.12,14500,1.4766210192773,1.4766210192773,1.4456095923781,1.4456095923781,121568.092053747,0.0,1.0
1989-08-07,12.25,12.38,12.25,12.38,10100,1.4611153058277,1.4766210192773,1.4611153058277,1.4766210192773,84678.4641201959,0.0,1.0
1989-08-08,12.12,12.25,12.0,12.12,13600,1.4456095923781,1.4611153058277,1.43129662611693,1.4456095923781,114022.486340066,0.0,1.0
1989-08-09,12.0,12.25,12.0,12.12,7400,1.43129662611693,1.4611153058277,1.43129662611693,1.4456095923781,62041.6469791535,0.0,1.0
1989-08-10,12.12,12.38,12.0,12.0,4100,1.4456095923781,1.4766210192773,1.43129662611693,1.43129662611693,34374.4260289904,0.0,1.0
1989-08-11,12.25,12.38,12.25,12.25,2800,1.4611153058277,1.4766210192773,1.4611153058277,1.4611153058277,23475.2177758959,0.0,1.0
1989-08-14,12.5,12.62,12.38,12.38,57500,1.49093398553847,1.50524695179964,1.4766210192773,1.4766210192773,482080.365040719,0.0,1.0
1989-08-15,12.5,12.75,12.5,12.5,17200,1.49093398553847,1.52075266524924,1.49093398553847,1.49093398553847,144204.909194789,0.0,1.0
1989-08-16,12.62,12.75,12.38,12.62,6300,1.50524695179964,1.52075266524924,1.4766210192773,1.50524695179964,52819.2399957657,0.0,1.0
1989-08-17,12.62,12.88,12.62,12.75,27900,1.50524695179964,1.53625837869884,1.50524695179964,1.52075266524924,233913.777124105,0.0,1.0
1989-08-18,12.62,12.75,12.62,12.62,26400,1.50524695179964,1.52075266524924,1.50524695179964,1.50524695179964,221337.767601304,0.0,1.0
1989-08-21,12.62,12.75,12.62,12.75,26300,1.50524695179964,1.52075266524924,1.50524695179964,1.52075266524924,220499.366966451,0.0,1.0
1989-08-22,12.5,12.62,12.5,12.62,5900,1.49093398553847,1.50524695179964,1.49093398553847,1.50524695179964,49465.6374563521,0.0,1.0
1989-08-23,12.75,12.75,12.5,12.5,7800,1.52075266524924,1.52075266524924,1.49093398553847,1.49093398553847,65395.2495185671,0.0,1.0
1989-08-24,12.5,12.75,12.5,12.62,9400,1.49093398553847,1.52075266524924,1.49093398553847,1.50524695179964,78809.6596762219,0.0,1.0
1989-08-25,12.75,12.75,12.5,12.5,7900,1.52075266524924,1.52075266524924,1.49093398553847,1.49093398553847,66233.6501534205,0.0,1.0
1989-08-28,12.5,12.75,12.5,12.75,4700,1.49093398553847,1.52075266524924,1.49093398553847,1.52075266524924,39404.829838111,0.0,1.0
1989-08-29,12.62,12.62,12.38,12.5,6500,1.50524695179964,1.50524695179964,1.4766210192773,1.49093398553847,54496.0412654726,0.0,1.0
1989-08-30,12.38,12.62,12.38,12.5,116100,1.4766210192773,1.50524695179964,1.4766210192773,1.49093398553847,973383.137064827,0.0,1.0
1989-08-31,12.25,12.5,12.25,12.38,15400,1.4611153058277,1.49093398553847,1.4611153058277,1.4766210192773,129113.697767427,0.0,1.0
1989-09-01,12.25,12.38,12.25,12.38,2800,1.4611153058277,1.4766210192773,1.4611153058277,1.4766210192773,23475.2177758959,0.0,1.0
1989-09-05,12.5,12.5,12.25,12.25,223600,1.49093398553847,1.49093398553847,1.4611153058277,1.4611153058277,1874663.81953226,0.0,1.0
1989-09-06,12.62,12.75,12.5,12.62,14100,1.50524695179964,1.52075266524924,1.49093398553847,1.50524695179964,118214.489514333,0.0,1.0
1989-09-07,12.5,12.62,12.5,12.62,8400,1.49093398553847,1.50524695179964,1.49093398553847,1.50524695179964,70425.6533276877,0.0,1.0
1989-09-08,12.5,12.62,12.25,12.38,3200,1.49093398553847,1.50524695179964,1.4611153058277,1.4766210192773,26828.8203153096,0.0,1.0
1989-09-11,12.5,12.75,12.38,12.62,15200,1.49093398553847,1.52075266524924,1.4766210192773,1.50524695179964,127436.896497721,0.0,1.0
1989-09-12,12.5,12.75,12.38,12.62,9400,1.49093398553847,1.52075266524924,1.4766210192773,1.50524695179964,78809.6596762219,0.0,1.0
1989-09-13,12.62,12.75,12.5,12.62,17800,1.50524695179964,1.52075266524924,1.49093398553847,1.50524695179964,149235.31300391,0.0,1.0
1989-09-14,12.62,12.75,12.5,12.62,10800,1.50524695179964,1.52075266524924,1.49093398553847,1.50524695179964,90547.2685641698,0.0,1.0
1989-09-15,12.75,12.75,12.62,12.62,7200,1.52075266524924,1.52075266524924,1.50524695179964,1.50524695179964,60364.8457094466,0.0,1.0
1989-09-18,13.62,13.75,12.75,12.75,24900,1.62452167064272,1.64002738409232,1.52075266524924,1.52075266524924,208761.758078502,0.0,1.0
1989-09-19,13.0,13.5,13.0,13.5,16200,1.55057134496001,1.61020870438155,1.55057134496001,1.61020870438155,135820.902846255,0.0,1.0
1989-09-20,13.0,13.12,12.88,13.0,16600,1.55057134496001,1.56488431122118,1.53625837869884,1.55057134496001,139174.505385668,0.0,1.0
1989-09-21,12.88,13.12,12.88,12.88,16700,1.53625837869884,1.56488431122118,1.53625837869884,1.53625837869884,140012.906020522,0.0,1.0
1989-09-22,13.12,13.25,12.75,12.75,11200,1.56488431122118,1.58039002467078,1.52075266524924,1.52075266524924,93900.8711035834,0.0,1.0
1989-09-25,12.88,13.12,12.88,13.12,6300,1.53625837869884,1.56488431122118,1.53625837869884,1.56488431122118,52819.2399957657,0.0,1.0
1989-09-26,13.12,13.25,13.0,13.0,28100,1.56488431122118,1.58039002467078,1.55057134496001,1.55057134496001,235590.578393812,0.0,1.0
1989-09-27,13.12,13.38,13.0,13.12,42500,1.56488431122118,1.59589573812038,1.55057134496001,1.56488431122118,356320.269812705,0.0,1.0
1989-09-28,13.38,13.38,13.25,13.25,8900,1.59589573812038,1.59589573812038,1.58039002467078,1.58039002467078,74617.6565019547,0.0,1.0
1989-09-29,13.38,13.38,13.12,13.38,6700,1.59589573812038,1.59589573812038,1.56488431122118,1.59589573812038,56172.8425351794,0.0,1.0
1989-10-02,13.0,13.12,13.0,13.0,13100,1.58754650780136,1.60220078325799,1.58754650780136,1.58754650780136,107272.447870427,0.31,1.0
1989-10-03,13.0,13.12,12.75,13.0,41100,1.58754650780136,1.60220078325799,1.55701676726672,1.58754650780136,336557.069272867,0.0,1.0
1989-10-04,13.0,13.12,12.88,12.88,11200,1.58754650780136,1.60220078325799,1.57289223234474,1.57289223234474,91713.8485609758,0.0,1.0
1989-10-05,13.0,13.12,12.88,13.0,3500,1.58754650780136,1.60220078325799,1.57289223234474,1.58754650780136,28660.577675305,0.0,1.0
1989-10-06,12.88,13.0,12.88,12.88,6400,1.57289223234474,1.58754650780136,1.57289223234474,1.57289223234474,52407.9134634145,0.0,1.0
1989-10-09,13.0,13.0,12.88,13.0,5900,1.58754650780136,1.58754650780136,1.57289223234474,1.58754650780136,48313.5452240855,0.0,1.0
1989-10-10,13.0,13.0,12.88,13.0,5500,1.58754650780136,1.58754650780136,1.57289223234474,1.58754650780136,45038.0506326221,0.0,1.0
1989-10-11,13.0,13.25,13.0,13.12,14800,1.58754650780136,1.618076248336,1.58754650780136,1.60220078325799,121193.299884147,0.0,1.0
1989-10-12,12.75,13.0,12.75,12.88,19300,1.55701676726672,1.58754650780136,1.55701676726672,1.57289223234474,158042.61403811,0.0,1.0
1989-10-13,12.75,12.88,12.75,12.88,14300,1.55701676726672,1.57289223234474,1.55701676726672,1.57289223234474,117098.931644817,0.0,1.0
1989-10-16,12.5,12.5,12.0,12.38,31500,1.52648702673208,1.52648702673208,1.4654275456628,1.51183275127545,257945.199077744,0.0,1.0
1989-10-17,12.62,12.62,12.38,12.5,34500,1.54114130218871,1.54114130218871,1.51183275127545,1.52648702673208,282511.408513719,0.0,1.0
1989-10-18,12.62,12.62,12.5,12.5,3400,1.54114130218871,1.54114130218871,1.52648702673208,1.52648702673208,27841.704027439,0.0,1.0
1989-10-19,12.62,12.88,12.5,12.5,11200,1.54114130218871,1.57289223234474,1.52648702673208,1.52648702673208,91713.8485609755,0.0,1.0
1989-10-20,12.88,12.88,12.75,12.88,7500,1.57289223234474,1.57289223234474,1.55701676726672,1.57289223234474,61415.5235899389,0.0,1.0
1989-10-23,12.88,12.88,12.75,12.75,4200,1.57289223234474,1.57289223234474,1.55701676726672,1.55701676726672,34392.6932103658,0.0,1.0
1989-10-24,12.62,12.88,12.62,12.75,8600,1.54114130218871,1.57289223234474,1.54114130218871,1.55701676726672,70423.1337164634,0.0,1.0
1989-10-25,12.62,12.75,12.38,12.75,6200,1.54114130218871,1.55701676726672,1.51183275127545,1.55701676726672,50770.1661676829,0.0,1.0
1989-10-26,12.5,12.88,12.5,12.75,6000,1.52648702673208,1.57289223234474,1.52648702673208,1.55701676726672,49132.4188719512,0.0,1.0
1989-10-27,12.75,12.75,12.5,12.5,15200,1.55701676726672,1.55701676726672,1.52648702673208,1.52648702673208,124468.79447561,0.0,1.0
1989-10-30,12.5,12.75,12.5,12.75,4900,1.52648702673208,1.55701676726672,1.52648702673208,1.55701676726672,40124.8087454269,0.0,1.0
1989-10-31,12.62,12.62,12.5,12.5,4400,1.54114130218871,1.54114130218871,1.52648702673208,1.52648702673208,36030.4405060975,0.0,1.0
1989-11-01,12.75,12.75,12.5,12.5,4200,1.55701676726672,1.55701676726672,1.52648702673208,1.52648702673208,34392.6932103659,0.0,1.0
1989-11-02,12.75,12.88,12.62,12.62,6800,1.55701676726672,1.57289223234474,1.54114130218871,1.54114130218871,55683.4080548781,0.0,1.0
1989-11-03,12.62,12.88,12.62,12.88,17600,1.54114130218871,1.57289223234474,1.54114130218871,1.57289223234474,144121.76202439,0.0,1.0
1989-11-06,12.62,12.88,12.5,12.62,10800,1.54114130218871,1.57289223234474,1.52648702673208,1.54114130218871,88438.3539695121,0.0,1.0
1989-11-07,12.62,12.88,12.62,12.75,6000,1.54114130218871,1.57289223234474,1.54114130218871,1.55701676726672,49132.4188719512,0.0,1.0
1989-11-08,12.88,12.88,12.75,12.88,3500,1.57289223234474,1.57289223234474,1.55701676726672,1.57289223234474,28660.5776753048,0.0,1.0
1989-11-09,12.88,13.0,12.75,12.75,8100,1.57289223234474,1.58754650780136,1.55701676726672,1.55701676726672,66328.765477134,0.0,1.0
1989-11-10,13.0,13.0,12.88,12.88,8400,1.58754650780136,1.58754650780136,1.57289223234474,1.57289223234474,68785.3864207319,0.0,1.0
1989-11-13,13.0,13.0,12.75,13.0,4700,1.58754650780136,1.58754650780136,1.55701676726672,1.58754650780136,38487.0614496952,0.0,1.0
1989-11-14,12.75,13.0,12.75,13.0,9500,1.55701676726672,1.58754650780136,1.55701676726672,1.58754650780136,77792.9965472562,0.0,1.0
1989-11-15,13.0,13.0,12.75,12.75,7700,1.58754650780136,1.58754650780136,1.55701676726672,1.55701676726672,63053.2708856709,0.0,1.0
1989-11-16,13.12,13.12,13.0,13.0,9600,1.60220078325799,1.60220078325799,1.58754650780136,1.58754650780136,78611.870195122,0.0,1.0
1989-11-17,13.12,13.25,13.0,13.12,79300,1.60220078325799,1.618076248336,1.58754650780136,1.60220078325799,649366.802757623,0.0,1.0
1989-11-20,13.0,13.25,13.0,13.0,5400,1.58754650780136,1.618076248336,1.58754650780136,1.58754650780136,44219.1769847562,0.0,1.0
1989-11-21,13.25,13.25,13.0,13.0,19200,1.618076248336,1.618076248336,1.58754650780136,1.58754650780136,157223.740390244,0.0,1.0
1989-11-22,13.12,13.25,13.0,13.12,7000,1.60220078325799,1.618076248336,1.58754650780136,1.60220078325799,57321.1553506098,0.0,1.0
1989-11-24,13.25,13.25,13.12,13.25,3500,1.618076248336,1.618076248336,1.60220078325799,1.618076248336,28660.577675305,0.0,1.0
1989-11-27,13.25,13.25,13.12,13.12,1300,1.618076248336,1.618076248336,1.60220078325799,1.60220078325799,10645.3574222561,0.0,1.0
1989-11-28,13.25,13.25,13.12,13.12,22400,1.618076248336,1.618076248336,1.60220078325799,1.60220078325799,183427.697121952,0.0,1.0
1989-11-29,13.25,13.38,13.12,13.12,6900,1.618076248336,1.63395171341402,1.60220078325799,1.60220078325799,56502.2817027441,0.0,1.0
1989-11-30,13.5,13.5,13.25,13.25,5600,1.64860598887065,1.64860598887065,1.618076248336,1.618076248336,45856.9242804877,0.0,1.0
1989-12-01,13.5,13.5,13.25,13.38,6000,1.64860598887065,1.64860598887065,1.618076248336,1.63395171341402,49132.4188719512,0.0,1.0
1989-12-04,13.25,13.38,13.25,13.38,21000,1.618076248336,1.63395171341402,1.618076248336,1.63395171341402,171963.46605183,0.0,1.0
1989-12-05,13.5,13.5,13.25,13.38,10200,1.64860598887065,1.64860598887065,1.618076248336,1.63395171341402,83525.1120823169,0.0,1.0
1989-12-06,13.25,13.5,13.25,13.25,13600,1.618076248336,1.64860598887065,1.618076248336,1.618076248336,111366.816109756,0.0,1.0
1989-12-07,13.25,13.38,13.12,13.12,4300,1.618076248336,1.63395171341402,1.60220078325799,1.60220078325799,35211.5668582318,0.0,1.0
1989-12-08,13.25,13.38,13.25,13.25,2000,1.618076248336,1.63395171341402,1.618076248336,1.618076248336,16377.4729573171,0.0,1.0
1989-12-11,13.25,13.38,13.25,13.25,3500,1.618076248336,1.63395171341402,1.618076248336,1.618076248336,28660.577675305,0.0,1.0
1989-12-12,13.25,13.5,13.12,13.12,141400,1.618076248336,1.64860598887065,1.60220078325799,1.60220078325799,1157887.33808232,0.0,1.0
1989-12-13,13.38,13.5,13.25,13.38,7500,1.63395171341402,1.64860598887065,1.618076248336,1.63395171341402,61415.523589939,0.0,1.0
1989-12-14,13.38,13.5,13.38,13.5,20600,1.63395171341402,1.64860598887065,1.63395171341402,1.64860598887065,168687.971460366,0.0,1.0
1989-12-15,13.38,13.5,13.38,13.5,1400,1.63395171341402,1.64860598887065,1.63395171341402,1.64860598887065,11464.2310701219,0.0,1.0
1989-12-18,13.88,13.88,13.5,13.5,19100,1.6950111944833,1.6950111944833,1.64860598887065,1.64860598887065,156404.866742378,0.0,1.0
1989-12-19,13.62,13.88,13.5,13.88,5400,1.66326026432727,1.6950111944833,1.64860598887065,1.6950111944833,44219.1769847562,0.0,1.0
1989-12-20,13.75,13.75,13.5,13.62,3900,1.67913572940529,1.67913572940529,1.64860598887065,1.66326026432727,31936.0722667683,0.0,1.0
1989-12-21,13.88,13.88,13.75,13.75,4000,1.6950111944833,1.6950111944833,1.67913572940529,1.67913572940529,32754.9459146342,0.0,1.0
1989-12-22,13.62,13.88,13.62,13.75,2200,1.66326026432727,1.6950111944833,1.66326026432727,1.67913572940529,18015.2202530488,0.0,1.0
1989-12-26,13.75,13.88,13.75,13.75,2800,1.67913572940529,1.6950111944833,1.67913572940529,1.67913572940529,22928.4621402439,0.0,1.0
1989-12-27,13.75,13.88,13.75,13.75,13700,1.67913572940529,1.6950111944833,1.67913572940529,1.67913572940529,112185.689757622,0.0,1.0
1989-12-28,13.62,13.75,13.62,13.75,7800,1.66326026432727,1.67913572940529,1.66326026432727,1.67913572940529,63872.1445335368,0.0,1.0
1989-12-29,13.38,13.75,13.38,13.62,9200,1.63395171341402,1.67913572940529,1.63395171341402,1.66326026432727,75336.3756036585,0.0,1.0
1990-01-02,13.38,13.38,12.88,12.88,5800,1.67180859167697,1.67180859167697,1.60933442905825,1.60933442905825,46419.1896048078,0.31,1.0
1990-01-03,13.38,13.38,13.25,13.38,1400,1.67180859167697,1.67180859167697,1.65556530939611,1.67180859167697,11204.6319735743,0.0,1.0
1990-01-04,13.12,13.38,13.12,13.25,13700,1.63932202711524,1.67180859167697,1.63932202711524,1.65556530939611,109645.327169977,0.0,1.0
1990-01-05,13.38,13.38,13.25,13.25,2700,1.67180859167697,1.67180859167697,1.65556530939611,1.65556530939611,21608.9330918933,0.0,1.0
1990-01-08,13.25,13.38,13.12,13.38,10400,1.65556530939611,1.67180859167697,1.63932202711524,1.67180859167697,83234.4089465516,0.0,1.0
1990-01-09,13.25,13.38,13.12,13.12,3800,1.65556530939611,1.67180859167697,1.63932202711524,1.63932202711524,30412.5724997015,0.0,1.0
1990-01-10,13.38,13.38,13.25,13.25,6500,1.67180859167697,1.67180859167697,1.65556530939611,1.65556530939611,52021.505591595,0.0,1.0
1990-01-11,13.25,13.38,13.25,13.25,10300,1.65556530939611,1.67180859167697,1.65556530939611,1.65556530939611,82434.0780912963,0.0,1.0
1990-01-12,13.12,13.25,13.12,13.25,11200,1.63932202711524,1.65556530939611,1.63932202711524,1.65556530939611,89637.0557885941,0.0,1.0
1990-01-15,13.12,13.25,13.12,13.25,2300,1.63932202711524,1.65556530939611,1.63932202711524,1.65556530939611,18407.609670872,0.0,1.0
1990-01-16,13.0,13.25,13.0,13.12,17700,1.62432822808675,1.65556530939611,1.62432822808675,1.63932202711524,141658.561380189,0.0,1.0
1990-01-17,13.0,13.12,13.0,13.0,5600,1.62432822808675,1.63932202711524,1.62432822808675,1.62432822808675,44818.527894297,0.0,1.0
1990-01-18,12.88,13.0,12.75,13.0,16700,1.60933442905825,1.62432822808675,1.59309114677739,1.62432822808675,133655.252827636,0.0,1.0
1990-01-19,12.88,12.88,12.75,12.75,1900,1.60933442905825,1.60933442905825,1.59309114677739,1.59309114677739,15206.2862498508,0.0,1.0
1990-01-22,13.0,13.12,12.88,13.0,3800,1.62432822808675,1.63932202711524,1.60933442905825,1.62432822808675,30412.5724997015,0.0,1.0
1990-01-23,12.88,13.0,12.88,12.88,2300,1.60933442905825,1.62432822808675,1.60933442905825,1.60933442905825,18407.6096708721,0.0,1.0
1990-01-24,12.75,12.88,12.62,12.75,5900,1.59309114677739,1.60933442905825,1.57684786449652,1.59309114677739,47219.5204600629,0.0,1.0
1990-01-25,13.0,13.0,12.88,13.0,1000,1.62432822808675,1.62432822808675,1.60933442905825,1.62432822808675,8003.30855255303,0.0,1.0
1990-01-26,13.0,13.0,12.88,12.88,9500,1.62432822808675,1.62432822808675,1.60933442905825,1.60933442905825,76031.4312492538,0.0,1.0
1990-01-29,13.0,13.12,12.88,12.88,5100,1.62432822808675,1.63932202711524,1.60933442905825,1.60933442905825,40816.8736180205,0.0,1.0
1990-01-30,13.0,13.12,13.0,13.12,25500,1.62432822808675,1.63932202711524,1.62432822808675,1.63932202711524,204084.368090102,0.0,1.0
1990-01-31,13.0,13.12,13.0,13.0,3600,1.62432822808675,1.63932202711524,1.62432822808675,1.62432822808675,28811.9107891909,0.0,1.0
1990-02-01,13.0,13.0,12.75,12.88,14100,1.62432822808675,1.62432822808675,1.59309114677739,1.60933442905825,112846.650590998,0.0,1.0
1990-02-02,12.75,13.0,12.75,13.0,1000,1.59309114677739,1.62432822808675,1.59309114677739,1.62432822808675,8003.30855255303,0.0,1.0
1990-02-05,12.75,12.88,12.75,12.88,3100,1.59309114677739,1.60933442905825,1.59309114677739,1.60933442905825,24810.2565129144,0.0,1.0
1990-02-06,12.62,12.62,12.62,12.62,2600,1.57684786449652,1.57684786449652,1.57684786449652,1.57684786449652,20808.6022366379,0.0,1.0
1990-02-07,13.0,13.0,12.62,12.75,26100,1.62432822808675,1.62432822808675,1.57684786449652,1.59309114677739,208886.353221634,0.0,1.0
1990-02-08,12.62,13.12,12.62,13.12,9500,1.57684786449652,1.63932202711524,1.57684786449652,1.63932202711524,76031.4312492539,0.0,1.0
1990-02-09,12.62,12.75,12.5,12.75,5000,1.57684786449652,1.59309114677739,1.56185406546803,1.59309114677739,40016.5427627652,0.0,1.0
1990-02-12,12.88,12.88,12.75,12.75,3700,1.60933442905825,1.60933442905825,1.59309114677739,1.59309114677739,29612.2416444463,0.0,1.0
1990-02-13,12.88,12.88,12.88,12.88,3100,1.60933442905825,1.60933442905825,1.60933442905825,1.60933442905825,24810.2565129145,0.0,1.0
1990-02-14,12.88,12.88,12.75,12.88,3400,1.60933442905825,1.60933442905825,1.59309114677739,1.60933442905825,27211.2490786804,0.0,1.0
1990-02-15,12.88,13.0,12.75,12.88,3800,1.60933442905825,1.62432822808675,1.59309114677739,1.60933442905825,30412.5724997017,0.0,1.0
1990-02-16,13.0,13.0,12.75,12.88,3400,1.62432822808675,1.62432822808675,1.59309114677739,1.60933442905825,27211.2490786803,0.0,1.0
1990-02-20,12.88,13.0,12.75,12.75,6200,1.60933442905825,1.62432822808675,1.59309114677739,1.59309114677739,49620.513025829,0.0,1.0
1990-02-21,12.88,12.88,12.75,12.75,1300,1.60933442905825,1.60933442905825,1.59309114677739,1.59309114677739,10404.301118319,0.0,1.0
1990-02-22,12.88,13.0,12.88,12.88,3200,1.60933442905825,1.62432822808675,1.60933442905825,1.60933442905825,25610.5873681698,0.0,1.0
1990-02-23,12.88,12.88,12.75,12.88,2700,1.60933442905825,1.60933442905825,1.59309114677739,1.60933442905825,21608.9330918933,0.0,1.0
1990-02-26,12.75,12.88,12.75,12.75,11400,1.59309114677739,1.60933442905825,1.59309114677739,1.59309114677739,91237.7174991045,0.0,1.0
1990-02-27,12.88,12.88,12.75,12.75,6400,1.60933442905825,1.60933442905825,1.59309114677739,1.59309114677739,51221.1747363396,0.0,1.0
1990-02-28,12.75,12.88,12.75,12.88,4700,1.59309114677739,1.60933442905825,1.59309114677739,1.60933442905825,37615.5501969992,0.0,1.0
1990-03-01,12.62,12.88,12.62,12.75,11200,1.57684786449652,1.60933442905825,1.57684786449652,1.59309114677739,89637.0557885941,0.0,1.0
1990-03-02,12.75,12.88,12.62,12.62,4500,1.59309114677739,1.60933442905825,1.57684786449652,1.57684786449652,36014.8884864886,0.0,1.0
1990-03-05,12.62,12.88,12.62,12.75,7600,1.57684786449652,1.60933442905825,1.57684786449652,1.59309114677739,60825.1449994031,0.0,1.0
1990-03-06,12.88,12.88,12.62,12.88,7500,1.60933442905825,1.60933442905825,1.57684786449652,1.60933442905825,60024.814144148,0.0,1.0
1990-03-07,12.88,12.88,12.62,12.75,6700,1.60933442905825,1.60933442905825,1.57684786449652,1.59309114677739,53622.1673021055,0.0,1.0
1990-03-08,12.88,12.88,12.75,12.75,5600,1.60933442905825,1.60933442905825,1.59309114677739,1.59309114677739,44818.5278942972,0.0,1.0
1990-03-09,12.88,12.88,12.75,12.88,4000,1.60933442905825,1.60933442905825,1.59309114677739,1.60933442905825,32013.2342102123,0.0,1.0
1990-03-12,12.88,13.0,12.75,12.88,14500,1.60933442905825,1.62432822808675,1.59309114677739,1.60933442905825,116047.974012019,0.0,1.0
1990-03-13,12.75,12.88,12.75,12.88,5300,1.59309114677739,1.60933442905825,1.59309114677739,1.60933442905825,42417.5353285311,0.0,1.0
1990-03-14,12.88,13.0,12.75,12.88,5300,1.60933442905825,1.62432822808675,1.59309114677739,1.60933442905825,42417.5353285313,0.0,1.0
1990-03-15,12.88,13.0,12.75,13.0,8300,1.60933442905825,1.62432822808675,1.59309114677739,1.62432822808675,66427.4609861905,0.0,1.0
1990-03-16,13.0,13.0,12.88,13.0,3000,1.62432822808675,1.62432822808675,1.60933442905825,1.62432822808675,24009.9256576591,0.0,1.0
1990-03-19,12.88,13.0,12.88,13.0,5000,1.60933442905825,1.62432822808675,1.60933442905825,1.62432822808675,40016.5427627653,0.0,1.0
1990-03-20,13.0,13.0,12.88,12.88,14600,1.62432822808675,1.62432822808675,1.60933442905825,1.60933442905825,116848.304867274,0.0,1.0
1990-03-21,13.12,13.12,12.88,13.0,20900,1.63932202711524,1.63932202711524,1.60933442905825,1.62432822808675,167269.148748359,0.0,1.0
1990-03-22,13.0,13.25,13.0,13.12,14100,1.62432822808675,1.65556530939611,1.62432822808675,1.63932202711524,112846.650590998,0.0,1.0
1990-03-23,13.12,13.12,12.88,13.12,8700,1.63932202711524,1.63932202711524,1.60933442905825,1.63932202711524,69628.7844072115,0.0,1.0
1990-03-26,13.12,13.25,12.88,13.12,3000,1.63932202711524,1.65556530939611,1.60933442905825,1.63932202711524,24009.9256576591,0.0,1.0
1990-03-27,13.12,13.12,12.88,13.12,9800,1.63932202711524,1.63932202711524,1.60933442905825,1.63932202711524,78432.4238150199,0.0,1.0
1990-03-28,12.88,13.12,12.88,13.12,20100,1.60933442905825,1.63932202711524,1.60933442905825,1.63932202711524,160866.501906317,0.0,1.0
1990-03-29,13.0,13.0,12.88,13.0,5600,1.62432822808675,1.62432822808675,1.60933442905825,1.62432822808675,44818.527894297,0.0,1.0
1990-03-30,13.0,13.0,12.88,12.88,14100,1.62432822808675,1.62432822808675,1.60933442905825,1.60933442905825,112846.650590998,0.0,1.0
1990-04-02,12.75,12.88,12.75,12.75,6900,1.63182512760099,1.6484633445883,1.63182512760099,1.63182512760099,53912.0267925617,0.31,1.0
1990-04-03,12.88,12.88,12.75,12.75,5300,1.6484633445883,1.6484633445883,1.63182512760099,1.63182512760099,41410.6872464603,0.0,1.0
1990-04-04,13.0,13.0,12.88,12.88,9200,1.66382169873042,1.66382169873042,1.6484633445883,1.6484633445883,71882.7023900823,0.0,1.0
1990-04-05,13.12,13.12,12.88,12.88,3200,1.67918005287255,1.67918005287255,1.6484633445883,1.6484633445883,25002.6790922025,0.0,1.0
1990-04-06,13.0,13.12,13.0,13.0,1600,1.66382169873042,1.67918005287255,1.66382169873042,1.66382169873042,12501.3395461013,0.0,1.0
1990-04-09,13.0,13.12,13.0,13.12,21600,1.66382169873042,1.67918005287255,1.66382169873042,1.67918005287255,168768.083872367,0.0,1.0
1990-04-10,13.0,13.12,13.0,13.12,7800,1.66382169873042,1.67918005287255,1.66382169873042,1.67918005287255,60944.0302872437,0.0,1.0
1990-04-11,13.0,13.0,12.88,13.0,13000,1.66382169873042,1.66382169873042,1.6484633445883,1.66382169873042,101573.383812073,0.0,1.0
1990-04-12,13.0,13.0,12.88,13.0,6800,1.66382169873042,1.66382169873042,1.6484633445883,1.66382169873042,53130.6930709304,0.0,1.0
1990-04-16,12.62,12.88,12.62,12.88,8700,1.61518691061369,1.6484633445883,1.61518691061369,1.6484633445883,67976.0337819254,0.0,1.0
1990-04-17,12.75,12.88,12.62,12.62,5300,1.63182512760099,1.6484633445883,1.61518691061369,1.61518691061369,41410.6872464604,0.0,1.0
1990-04-18,12.75,12.88,12.62,12.75,5100,1.63182512760099,1.6484633445883,1.61518691061369,1.63182512760099,39848.0198031978,0.0,1.0
1990-04-19,12.62,12.88,12.62,12.88,3300,1.61518691061369,1.6484633445883,1.61518691061369,1.6484633445883,25784.0128138338,0.0,1.0
1990-04-20,12.88,12.88,12.75,12.75,2200,1.6484633445883,1.6484633445883,1.63182512760099,1.63182512760099,17189.3418758892,0.0,1.0
1990-04-23,12.62,12.75,12.62,12.75,8100,1.61518691061369,1.63182512760099,1.61518691061369,1.63182512760099,63288.0314521375,0.0,1.0
1990-04-24,12.38,12.75,12.38,12.75,31200,1.58447020232943,1.63182512760099,1.58447020232943,1.63182512760099,243776.121148975,0.0,1.0
1990-04-25,12.75,12.75,12.38,12.5,11600,1.63182512760099,1.63182512760099,1.58447020232943,1.59982855647156,90634.7117092342,0.0,1.0
1990-04-26,12.62,12.75,12.62,12.62,4900,1.61518691061369,1.63182512760099,1.61518691061369,1.61518691061369,38285.352359935,0.0,1.0
1990-04-27,13.0,13.0,12.62,12.62,17600,1.66382169873042,1.66382169873042,1.61518691061369,1.61518691061369,137514.735007114,0.0,1.0
1990-04-30,12.88,13.0,12.88,13.0,2300,1.6484633445883,1.66382169873042,1.6484633445883,1.66382169873042,17970.6755975205,0.0,1.0
1990-05-01,12.88,12.88,12.75,12.88,4400,1.6484633445883,1.6484633445883,1.63182512760099,1.6484633445883,34378.6837517784,0.0,1.0
1990-05-02,12.62,12.88,12.62,12.75,7200,1.61518691061369,1.6484633445883,1.61518691061369,1.63182512760099,56256.0279574555,0.0,1.0
1990-05-03,12.5,12.75,12.5,12.75,29300,1.59982855647156,1.63182512760099,1.59982855647156,1.63182512760099,228930.780437979,0.0,1.0
1990-05-04,12.25,12.5,12.25,12.5,19700,1.56783198534213,1.59982855647156,1.56783198534213,1.59982855647156,153922.743161372,0.0,1.0
1990-05-07,12.38,12.38,12.25,12.38,15500,1.58447020232943,1.58447020232943,1.56783198534213,1.58447020232943,121106.726852856,0.0,1.0
1990-05-08,12.38,12.5,12.25,12.5,9400,1.58447020232943,1.59982855647156,1.56783198534213,1.59982855647156,73445.369833345,0.0,1.0
1990-05-09,12.5,12.5,12.25,12.38,8100,1.59982855647156,1.59982855647156,1.56783198534213,1.58447020232943,63288.0314521376,0.0,1.0
1990-05-10,12.38,12.62,12.38,12.62,10700,1.58447020232943,1.61518691061369,1.58447020232943,1.61518691061369,83602.7082145523,0.0,1.0
1990-05-11,12.62,12.62,12.25,12.38,4600,1.61518691061369,1.61518691061369,1.56783198534213,1.58447020232943,35941.351195041,0.0,1.0
1990-05-14,12.75,12.88,12.62,12.75,13000,1.63182512760099,1.6484633445883,1.61518691061369,1.63182512760099,101573.383812073,0.0,1.0
1990-05-15,12.75,12.88,12.5,12.62,6700,1.63182512760099,1.6484633445883,1.59982855647156,1.61518691061369,52349.359349299,0.0,1.0
1990-05-16,12.75,12.88,12.75,12.88,6100,1.63182512760099,1.6484633445883,1.63182512760099,1.6484633445883,47661.3570195111,0.0,1.0
1990-05-17,12.75,12.88,12.62,12.88,12900,1.63182512760099,1.6484633445883,1.61518691061369,1.6484633445883,100792.050090441,0.0,1.0
1990-05-18,12.88,12.88,12.75,12.75,3300,1.6484633445883,1.6484633445883,1.63182512760099,1.63182512760099,25784.0128138338,0.0,1.0
1990-05-21,12.62,12.88,12.62,12.88,5400,1.61518691061369,1.6484633445883,1.61518691061369,1.6484633445883,42192.0209680917,0.0,1.0
1990-05-22,12.5,12.75,12.5,12.75,26600,1.59982855647156,1.63182512760099,1.59982855647156,1.63182512760099,207834.769953933,0.0,1.0
1990-05-23,12.75,12.75,12.38,12.5,4100,1.63182512760099,1.63182512760099,1.58447020232943,1.59982855647156,32034.6825868845,0.0,1.0
1990-05-24,12.62,12.75,12.62,12.75,2600,1.61518691061369,1.63182512760099,1.61518691061369,1.63182512760099,20314.6767624145,0.0,1.0
1990-05-25,12.62,12.75,12.62,12.75,900,1.61518691061369,1.63182512760099,1.61518691061369,1.63182512760099,7032.00349468194,0.0,1.0
1990-05-29,12.62,12.75,12.5,12.75,14500,1.61518691061369,1.63182512760099,1.59982855647156,1.63182512760099,113293.389636542,0.0,1.0
1990-05-30,12.88,12.88,12.75,12.88,6500,1.6484633445883,1.6484633445883,1.63182512760099,1.6484633445883,50786.6919060362,0.0,1.0
1990-05-31,12.75,12.88,12.75,12.88,6300,1.63182512760099,1.6484633445883,1.63182512760099,1.6484633445883,49224.0244627737,0.0,1.0
1990-06-01,12.62,12.75,12.5,12.75,10900,1.61518691061369,1.63182512760099,1.59982855647156,1.63182512760099,85165.3756578146,0.0,1.0
1990-06-04,12.75,12.88,12.5,12.5,13400,1.63182512760099,1.6484633445883,1.59982855647156,1.59982855647156,104698.718698598,0.0,1.0
1990-06-05,12.38,12.75,12.38,12.75,15000,1.58447020232943,1.63182512760099,1.58447020232943,1.63182512760099,117200.0582447,0.0,1.0
1990-06-06,12.25,12.5,12.12,12.5,25700,1.56783198534213,1.59982855647156,1.55119376835483,1.59982855647156,200802.766459251,0.0,1.0
1990-06-07,12.0,12.38,12.0,12.38,24900,1.5358354142127,1.58447020232943,1.5358354142127,1.58447020232943,194552.096686201,0.0,1.0
1990-06-08,12.12,12.38,11.88,11.88,39800,1.55119376835483,1.58447020232943,1.52047706007057,1.52047706007057,310970.821209268,0.0,1.0
1990-06-11,12.12,12.38,12.12,12.12,9400,1.55119376835483,1.58447020232943,1.55119376835483,1.55119376835483,73445.3698333446,0.0,1.0
1990-06-12,12.25,12.25,12.12,12.25,6500,1.56783198534213,1.56783198534213,1.55119376835483,1.56783198534213,50786.6919060363,0.0,1.0
1990-06-13,12.12,12.25,12.0,12.25,39400,1.55119376835483,1.56783198534213,1.5358354142127,1.56783198534213,307845.486322742,0.0,1.0
1990-06-14,12.12,12.25,12.0,12.25,18100,1.55119376835483,1.56783198534213,1.5358354142127,1.56783198534213,141421.40361527,0.0,1.0
1990-06-15,12.12,12.12,11.88,12.12,14300,1.55119376835483,1.55119376835483,1.52047706007057,1.55119376835483,111730.72219328,0.0,1.0
1990-06-18,12.12,12.12,12.0,12.12,27700,1.55119376835483,1.55119376835483,1.5358354142127,1.55119376835483,216429.440891877,0.0,1.0
1990-06-19,12.38,12.5,12.0,12.0,11100,1.58447020232943,1.59982855647156,1.5358354142127,1.5358354142127,86728.0431010776,0.0,1.0
1990-06-20,12.38,12.38,12.25,12.38,11400,1.58447020232943,1.58447020232943,1.56783198534213,1.58447020232943,89072.0442659716,0.0,1.0
1990-06-21,12.62,12.62,12.12,12.38,21800,1.61518691061369,1.61518691061369,1.55119376835483,1.58447020232943,170330.751315629,0.0,1.0
1990-06-22,12.38,12.62,12.38,12.62,4700,1.58447020232943,1.61518691061369,1.58447020232943,1.61518691061369,36722.6849166725,0.0,1.0
1990-06-25,12.25,12.38,12.12,12.38,19800,1.56783198534213,1.58447020232943,1.55119376835483,1.58447020232943,154704.076883003,0.0,1.0
1990-06-26,12.12,12.12,12.0,12.12,21300,1.55119376835483,1.55119376835483,1.5358354142127,1.55119376835483,166424.082707472,0.0,1.0
1990-06-27,12.25,12.25,12.12,12.12,2600,1.56783198534213,1.56783198534213,1.55119376835483,1.55119376835483,20314.6767624145,0.0,1.0
1990-06-28,12.25,12.25,12.12,12.12,15700,1.56783198534213,1.56783198534213,1.55119376835483,1.55119376835483,122669.394296118,0.0,1.0
1990-06-29,12.75,12.88,12.12,12.25,14700,1.63182512760099,1.6484633445883,1.55119376835483,1.56783198534213,114856.057079805,0.0,1.0
1990-07-02,12.38,12.38,12.25,12.38,3100,1.62414595052993,1.62414595052993,1.60709110613826,1.62414595052993,23629.6497783823,0.31,1.0
1990-07-03,12.25,12.25,12.12,12.25,14800,1.60709110613826,1.60709110613826,1.59003626174659,1.60709110613826,112812.521522599,0.0,1.0
1990-07-05,12.25,12.25,12.12,12.12,1800,1.60709110613826,1.60709110613826,1.59003626174659,1.59003626174659,13720.4418068026,0.0,1.0
1990-07-06,12.38,12.38,12.25,12.25,5900,1.62414595052993,1.62414595052993,1.60709110613826,1.60709110613826,44972.5592556307,0.0,1.0
1990-07-09,12.25,12.38,12.25,12.38,10100,1.60709110613826,1.62414595052993,1.60709110613826,1.62414595052993,76986.9234715034,0.0,1.0
1990-07-10,12.0,12.25,12.0,12.25,5400,1.57429332846197,1.60709110613826,1.57429332846197,1.60709110613826,41161.3254204077,0.0,1.0
1990-07-11,12.0,12.12,11.88,12.0,10400,1.57429332846197,1.59003626174659,1.55855039517735,1.57429332846197,79273.6637726371,0.0,1.0
1990-07-12,11.75,12.0,11.75,12.0,9000,1.54149555078568,1.57429332846197,1.54149555078568,1.57429332846197,68602.2090340128,0.0,1.0
1990-07-13,12.0,12.0,11.75,11.88,14100,1.57429332846197,1.57429332846197,1.54149555078568,1.55855039517735,107476.794153287,0.0,1.0
1990-07-16,12.12,12.38,11.88,11.88,16800,1.59003626174659,1.62414595052993,1.55855039517735,1.55855039517735,128057.456863491,0.0,1.0
1990-07-17,12.38,12.38,12.12,12.25,5200,1.62414595052993,1.62414595052993,1.59003626174659,1.60709110613826,39636.8318863186,0.0,1.0
1990-07-18,12.38,12.38,12.25,12.38,5100,1.62414595052993,1.62414595052993,1.60709110613826,1.62414595052993,38874.585119274,0.0,1.0
1990-07-19,12.25,12.38,12.12,12.38,7600,1.60709110613826,1.62414595052993,1.59003626174659,1.62414595052993,57930.7542953887,0.0,1.0
1990-07-20,12.38,12.38,12.12,12.25,10800,1.62414595052993,1.62414595052993,1.59003626174659,1.60709110613826,82322.6508408156,0.0,1.0
1990-07-23,12.0,12.38,12.0,12.25,15300,1.57429332846197,1.62414595052993,1.57429332846197,1.60709110613826,116623.755357822,0.0,1.0
1990-07-24,12.12,12.25,12.12,12.25,4400,1.59003626174659,1.60709110613826,1.59003626174659,1.60709110613826,33538.8577499619,0.0,1.0
1990-07-25,12.12,12.25,12.0,12.25,3100,1.59003626174659,1.60709110613826,1.57429332846197,1.60709110613826,23629.6497783822,0.0,1.0
1990-07-26,12.25,12.25,12.0,12.12,3100,1.60709110613826,1.60709110613826,1.57429332846197,1.59003626174659,23629.6497783822,0.0,1.0
1990-07-27,12.12,12.25,12.12,12.25,5400,1.59003626174659,1.60709110613826,1.59003626174659,1.60709110613826,41161.3254204077,0.0,1.0
1990-07-30,12.0,12.38,12.0,12.25,8500,1.57429332846197,1.62414595052993,1.57429332846197,1.60709110613826,64790.97519879,0.0,1.0
1990-07-31,12.0,12.12,11.75,12.0,5700,1.57429332846197,1.59003626174659,1.54149555078568,1.57429332846197,43448.0657215415,0.0,1.0
1990-08-01,12.0,12.0,11.88,11.88,8500,1.57429332846197,1.57429332846197,1.55855039517735,1.55855039517735,64790.97519879,0.0,1.0
1990-08-02,11.88,11.88,11.5,11.75,18700,1.55855039517735,1.55855039517735,1.50869777310938,1.54149555078568,142540.145437338,0.0,1.0
1990-08-03,11.62,11.75,11.62,11.75,14900,1.524440706394,1.54149555078568,1.524440706394,1.54149555078568,113574.768289644,0.0,1.0
1990-08-06,11.12,11.62,10.88,11.62,31400,1.45884515104142,1.524440706394,1.42735928447218,1.524440706394,239345.484852001,0.0,1.0
1990-08-07,11.38,11.38,11.0,11.0,15800,1.49295483982477,1.49295483982477,1.4431022177568,1.4431022177568,120434.989193045,0.0,1.0
1990-08-08,11.5,11.75,11.38,11.5,12800,1.50869777310938,1.54149555078568,1.49295483982477,1.50869777310938,97567.5861817078,0.0,1.0
1990-08-09,11.5,11.62,11.25,11.62,16400,1.50869777310938,1.524440706394,1.47589999543309,1.524440706394,125008.469795313,0.0,1.0
1990-08-10,11.62,11.62,11.38,11.5,3400,1.524440706394,1.524440706394,1.49295483982477,1.50869777310938,25916.3900795161,0.0,1.0
1990-08-13,11.25,11.5,11.25,11.5,5900,1.47589999543309,1.50869777310938,1.47589999543309,1.50869777310938,44972.5592556309,0.0,1.0
1990-08-14,11.38,11.38,11.0,11.38,21900,1.49295483982477,1.49295483982477,1.4431022177568,1.49295483982477,166932.041982765,0.0,1.0
1990-08-15,11.5,11.62,11.25,11.25,9900,1.50869777310938,1.524440706394,1.47589999543309,1.47589999543309,75462.4299374146,0.0,1.0
1990-08-16,11.62,11.62,11.38,11.62,15000,1.524440706394,1.524440706394,1.49295483982477,1.524440706394,114337.015056689,0.0,1.0
1990-08-17,11.5,11.75,11.38,11.75,24300,1.50869777310938,1.54149555078568,1.49295483982477,1.54149555078568,185225.964391836,0.0,1.0
1990-08-20,11.62,11.62,11.25,11.5,17100,1.524440706394,1.524440706394,1.47589999543309,1.50869777310938,130344.197164625,0.0,1.0
1990-08-21,11.5,11.62,11.38,11.5,10800,1.50869777310938,1.524440706394,1.49295483982477,1.50869777310938,82322.6508408159,0.0,1.0
1990-08-22,11.25,11.5,11.25,11.38,12300,1.47589999543309,1.50869777310938,1.47589999543309,1.49295483982477,93756.3523464847,0.0,1.0
1990-08-23,10.62,11.12,10.62,11.12,25700,1.39324959568884,1.45884515104142,1.39324959568884,1.45884515104142,195897.41913046,0.0,1.0
1990-08-24,10.62,10.88,10.38,10.88,30800,1.39324959568884,1.42735928447218,1.3617637291196,1.42735928447218,234772.004249734,0.0,1.0
1990-08-27,11.38,11.38,10.75,10.75,24900,1.49295483982477,1.49295483982477,1.41030444008051,1.41030444008051,189799.444994102,0.0,1.0
1990-08-28,11.25,11.62,11.25,11.38,5600,1.47589999543309,1.524440706394,1.47589999543309,1.49295483982477,42685.8189544971,0.0,1.0
1990-08-29,11.5,11.62,11.38,11.38,5400,1.50869777310938,1.524440706394,1.49295483982477,1.49295483982477,41161.325420408,0.0,1.0
1990-08-30,11.38,11.5,11.38,11.5,1600,1.49295483982477,1.50869777310938,1.49295483982477,1.50869777310938,12195.9482727134,0.0,1.0
1990-08-31,11.25,11.25,11.12,11.25,4100,1.47589999543309,1.47589999543309,1.45884515104142,1.47589999543309,31252.1174488282,0.0,1.0
1990-09-04,11.25,11.38,11.25,11.38,4500,1.47589999543309,1.49295483982477,1.47589999543309,1.49295483982477,34301.1045170066,0.0,1.0
1990-09-05,11.38,11.38,11.25,11.38,4200,1.49295483982477,1.49295483982477,1.47589999543309,1.49295483982477,32014.3642158727,0.0,1.0
1990-09-06,11.5,11.62,11.38,11.38,7400,1.50869777310938,1.524440706394,1.49295483982477,1.49295483982477,56406.2607612998,0.0,1.0
1990-09-07,11.38,11.62,11.38,11.38,9000,1.49295483982477,1.524440706394,1.49295483982477,1.49295483982477,68602.2090340128,0.0,1.0
1990-09-10,11.5,11.5,11.38,11.5,17500,1.50869777310938,1.50869777310938,1.49295483982477,1.50869777310938,133393.184232804,0.0,1.0
1990-09-11,11.38,11.38,11.25,11.38,2900,1.49295483982477,1.49295483982477,1.47589999543309,1.49295483982477,22105.156244293,0.0,1.0
1990-09-12,11.12,11.38,11.12,11.25,12500,1.45884515104142,1.49295483982477,1.45884515104142,1.47589999543309,95280.8458805738,0.0,1.0
1990-09-13,10.88,11.12,10.5,11.0,305900,1.42735928447218,1.45884515104142,1.37750666240422,1.4431022177568,2331712.8603894,0.0,1.0
1990-09-14,11.12,11.25,11.0,11.0,12000,1.45884515104142,1.47589999543309,1.4431022177568,1.4431022177568,91469.6120453509,0.0,1.0
1990-09-17,11.25,11.25,11.0,11.12,17100,1.47589999543309,1.47589999543309,1.4431022177568,1.45884515104142,130344.197164625,0.0,1.0
1990-09-18,12.0,12.0,11.5,11.5,46400,1.57429332846197,1.57429332846197,1.50869777310938,1.50869777310938,353682.499908689,0.0,1.0
1990-09-19,13.0,13.0,12.0,12.0,29400,1.70548443916713,1.70548443916713,1.57429332846197,1.57429332846197,224100.549511109,0.0,1.0
1990-09-20,12.88,13.0,12.75,13.0,17700,1.68974150588251,1.70548443916713,1.67268666149084,1.70548443916713,134917.677766892,0.0,1.0
1990-09-21,12.75,13.0,12.75,12.88,27700,1.67268666149084,1.70548443916713,1.67268666149084,1.68974150588251,211142.354471351,0.0,1.0
1990-09-24,12.5,12.88,12.5,12.88,8100,1.63988888381455,1.68974150588251,1.63988888381455,1.68974150588251,61741.9881306117,0.0,1.0
1990-09-25,12.5,12.5,12.25,12.38,5000,1.63988888381455,1.63988888381455,1.60709110613826,1.62414595052993,38112.3383522294,0.0,1.0
1990-09-26,12.38,12.5,12.12,12.5,10400,1.62414595052993,1.63988888381455,1.59003626174659,1.63988888381455,79273.6637726372,0.0,1.0
1990-09-27,12.0,12.38,11.75,12.38,391600,1.57429332846197,1.62414595052993,1.54149555078568,1.62414595052993,2984958.33974661,0.0,1.0
1990-09-28,12.0,12.0,11.88,12.0,8900,1.57429332846197,1.57429332846197,1.55855039517735,1.57429332846197,67839.9622669683,0.0,1.0
1990-10-01,11.5,11.88,11.38,11.75,25600,1.55592657296324,1.60733979885246,1.53969081741928,1.58975106367984,189212.013674475,0.36,1.0
1990-10-02,11.75,11.88,11.5,11.62,4600,1.58975106367984,1.60733979885246,1.55592657296324,1.57216232850721,33999.0337071321,0.0,1.0
1990-10-03,11.75,12.0,11.62,11.62,20600,1.58975106367984,1.62357555439643,1.57216232850721,1.57216232850721,152256.542253679,0.0,1.0
1990-10-04,12.0,12.0,11.75,11.75,8100,1.62357555439643,1.62357555439643,1.58975106367984,1.58975106367984,59867.8637016892,0.0,1.0
1990-10-05,11.88,12.0,11.75,11.88,5200,1.60733979885246,1.62357555439643,1.58975106367984,1.60733979885246,38433.6902776278,0.0,1.0
1990-10-08,11.88,12.0,11.75,12.0,7400,1.60733979885246,1.62357555439643,1.58975106367984,1.62357555439643,54694.097702778,0.0,1.0
1990-10-09,11.88,12.0,11.75,12.0,5200,1.60733979885246,1.62357555439643,1.58975106367984,1.62357555439643,38433.6902776278,0.0,1.0
1990-10-10,12.0,12.0,11.88,12.0,10000,1.62357555439643,1.62357555439643,1.60733979885246,1.62357555439643,73910.9428415916,0.0,1.0
1990-10-11,11.75,12.0,11.75,12.0,9700,1.58975106367984,1.62357555439643,1.58975106367984,1.62357555439643,71693.6145563438,0.0,1.0
1990-10-12,12.0,12.0,11.75,11.88,12100,1.62357555439643,1.62357555439643,1.58975106367984,1.60733979885246,89432.2408383259,0.0,1.0
1990-10-15,11.75,11.88,11.62,11.88,8400,1.58975106367984,1.60733979885246,1.57216232850721,1.60733979885246,62085.1919869369,0.0,1.0
1990-10-16,11.75,11.75,11.5,11.75,10300,1.58975106367984,1.58975106367984,1.55592657296324,1.58975106367984,76128.2711268393,0.0,1.0
1990-10-17,11.62,11.75,11.38,11.75,14800,1.57216232850721,1.58975106367984,1.53969081741928,1.58975106367984,109388.195405556,0.0,1.0
1990-10-18,11.5,11.75,11.38,11.5,9700,1.55592657296324,1.58975106367984,1.53969081741928,1.55592657296324,71693.6145563441,0.0,1.0
1990-10-19,11.62,11.62,11.5,11.5,14600,1.57216232850721,1.57216232850721,1.55592657296324,1.55592657296324,107909.976548724,0.0,1.0
1990-10-22,11.75,11.75,11.62,11.62,3800,1.58975106367984,1.58975106367984,1.57216232850721,1.57216232850721,28086.1582798048,0.0,1.0
1990-10-23,11.62,11.75,11.62,11.62,13800,1.57216232850721,1.58975106367984,1.57216232850721,1.57216232850721,101997.101121396,0.0,1.0
1990-10-24,11.75,11.75,11.62,11.75,6300,1.58975106367984,1.58975106367984,1.57216232850721,1.58975106367984,46563.8939902027,0.0,1.0
1990-10-25,11.75,11.75,11.75,11.75,4700,1.58975106367984,1.58975106367984,1.58975106367984,1.58975106367984,34738.143135548,0.0,1.0
1990-10-26,11.62,11.75,11.62,11.75,6400,1.57216232850721,1.58975106367984,1.57216232850721,1.58975106367984,47303.0034186186,0.0,1.0
1990-10-29,11.75,11.75,11.62,11.75,5200,1.58975106367984,1.58975106367984,1.57216232850721,1.58975106367984,38433.6902776276,0.0,1.0
1990-10-30,11.62,11.75,11.62,11.62,2500,1.57216232850721,1.58975106367984,1.57216232850721,1.57216232850721,18477.7357103979,0.0,1.0
1990-10-31,11.75,11.75,11.62,11.75,3500,1.58975106367984,1.58975106367984,1.57216232850721,1.58975106367984,25868.829994557,0.0,1.0
1990-11-01,12.0,12.12,11.62,11.75,11700,1.62357555439643,1.63981130994039,1.57216232850721,1.58975106367984,86475.8031246622,0.0,1.0
1990-11-02,12.12,12.38,12.12,12.12,5900,1.63981130994039,1.67498878028565,1.63981130994039,1.63981130994039,43607.4562765392,0.0,1.0
1990-11-05,12.0,12.25,12.0,12.25,7600,1.62357555439643,1.65740004511302,1.62357555439643,1.65740004511302,56172.3165596096,0.0,1.0
1990-11-06,12.38,12.38,12.0,12.12,13500,1.67498878028565,1.67498878028565,1.62357555439643,1.63981130994039,99779.7728361487,0.0,1.0
1990-11-07,12.5,12.62,12.25,12.25,9800,1.69122453582961,1.70746029137358,1.65740004511302,1.65740004511302,72432.72398476,0.0,1.0
1990-11-08,12.12,12.62,12.12,12.5,11800,1.63981130994039,1.70746029137358,1.63981130994039,1.69122453582961,87214.9125530784,0.0,1.0
1990-11-09,12.38,12.5,12.25,12.25,7600,1.67498878028565,1.69122453582961,1.65740004511302,1.65740004511302,56172.3165596097,0.0,1.0
1990-11-12,12.5,12.62,12.5,12.62,8900,1.69122453582961,1.70746029137358,1.69122453582961,1.70746029137358,65780.7391290167,0.0,1.0
1990-11-13,12.62,12.62,12.5,12.5,8900,1.70746029137358,1.70746029137358,1.69122453582961,1.69122453582961,65780.7391290165,0.0,1.0
1990-11-14,12.5,12.62,12.5,12.5,7900,1.69122453582961,1.70746029137358,1.69122453582961,1.69122453582961,58389.6448448576,0.0,1.0
1990-11-15,12.38,12.5,12.25,12.38,10900,1.67498878028565,1.69122453582961,1.65740004511302,1.67498878028565,80562.9276973349,0.0,1.0
1990-11-16,12.5,12.5,12.38,12.5,2700,1.69122453582961,1.69122453582961,1.67498878028565,1.69122453582961,19955.9545672298,0.0,1.0
1990-11-19,12.5,12.62,12.38,12.5,8500,1.69122453582961,1.70746029137358,1.67498878028565,1.69122453582961,62824.3014153531,0.0,1.0
1990-11-20,12.5,12.5,12.25,12.38,6400,1.69122453582961,1.69122453582961,1.65740004511302,1.67498878028565,47303.0034186188,0.0,1.0
1990-11-21,12.5,12.5,12.25,12.5,9100,1.69122453582961,1.69122453582961,1.65740004511302,1.69122453582961,67258.9579858486,0.0,1.0
1990-11-23,12.38,12.5,12.38,12.5,1500,1.67498878028565,1.69122453582961,1.67498878028565,1.69122453582961,11086.6414262387,0.0,1.0
1990-11-26,12.38,12.5,12.25,12.5,16200,1.67498878028565,1.69122453582961,1.65740004511302,1.69122453582961,119735.727403378,0.0,1.0
1990-11-27,12.5,12.5,12.25,12.38,4000,1.69122453582961,1.69122453582961,1.65740004511302,1.67498878028565,29564.3771366367,0.0,1.0
1990-11-28,12.25,12.5,12.25,12.5,13000,1.65740004511302,1.69122453582961,1.65740004511302,1.69122453582961,96084.2256940693,0.0,1.0
1990-11-29,12.12,12.38,12.12,12.38,16700,1.63981130994039,1.67498878028565,1.63981130994039,1.67498878028565,123431.274545458,0.0,1.0
1990-11-30,12.38,12.5,12.0,12.38,18300,1.67498878028565,1.69122453582961,1.62357555439643,1.67498878028565,135257.025400113,0.0,1.0
1990-12-03,12.5,12.5,12.25,12.5,13000,1.69122453582961,1.69122453582961,1.65740004511302,1.69122453582961,96084.2256940694,0.0,1.0
1990-12-04,12.5,12.5,12.38,12.5,7200,1.69122453582961,1.69122453582961,1.67498878028565,1.69122453582961,53215.8788459461,0.0,1.0
1990-12-05,12.5,12.5,12.38,12.38,37600,1.69122453582961,1.69122453582961,1.67498878028565,1.67498878028565,277905.145084385,0.0,1.0
1990-12-06,12.62,12.88,12.5,12.5,7700,1.70746029137358,1.74263776171883,1.69122453582961,1.69122453582961,56911.4259880255,0.0,1.0
1990-12-07,12.75,13.0,12.5,12.62,17100,1.72504902654621,1.7588735172628,1.69122453582961,1.70746029137358,126387.712259121,0.0,1.0
1990-12-10,13.5,13.62,12.88,12.88,22800,1.82652249869598,1.84275825423995,1.74263776171883,1.74263776171883,168516.949678829,0.0,1.0
1990-12-11,13.38,13.62,13.12,13.62,20700,1.81028674315202,1.84275825423995,1.77510927280676,1.84275825423995,152995.651682095,0.0,1.0
1990-12-12,13.38,13.75,13.25,13.5,27700,1.81028674315202,1.86034698941257,1.79269800797939,1.82652249869598,204733.311671209,0.0,1.0
1990-12-13,13.0,13.5,13.0,13.38,12500,1.7588735172628,1.82652249869598,1.7588735172628,1.81028674315202,92388.6785519895,0.0,1.0
1990-12-14,13.0,13.12,12.88,13.0,14100,1.7588735172628,1.77510927280676,1.74263776171883,1.7588735172628,104214.429406644,0.0,1.0
1990-12-17,12.75,13.0,12.75,13.0,33600,1.72504902654621,1.7588735172628,1.72504902654621,1.7588735172628,248340.767947747,0.0,1.0
1990-12-18,13.0,13.0,12.62,12.75,18500,1.7588735172628,1.7588735172628,1.70746029137358,1.72504902654621,136735.244256944,0.0,1.0
1990-12-19,13.25,13.38,13.0,13.0,14200,1.79269800797939,1.81028674315202,1.7588735172628,1.7588735172628,104953.53883506,0.0,1.0
1990-12-20,13.25,13.38,13.25,13.38,5600,1.79269800797939,1.81028674315202,1.79269800797939,1.81028674315202,41390.1279912914,0.0,1.0
1990-12-21,13.38,13.5,13.38,13.5,8400,1.81028674315202,1.82652249869598,1.81028674315202,1.82652249869598,62085.191986937,0.0,1.0
1990-12-24,13.5,13.5,13.38,13.5,5800,1.82652249869598,1.82652249869598,1.81028674315202,1.82652249869598,42868.3468481232,0.0,1.0
1990-12-26,13.25,13.5,13.0,13.38,13100,1.79269800797939,1.82652249869598,1.7588735172628,1.81028674315202,96823.3351224851,0.0,1.0
1990-12-27,13.5,13.5,12.88,12.88,10700,1.82652249869598,1.82652249869598,1.74263776171883,1.74263776171883,79084.7088405032,0.0,1.0
1990-12-28,13.25,13.38,13.25,13.38,7700,1.79269800797939,1.81028674315202,1.79269800797939,1.81028674315202,56911.4259880256,0.0,1.0
1990-12-31,13.0,13.25,13.0,13.25,10700,1.7588735172628,1.79269800797939,1.7588735172628,1.79269800797939,79084.708840503,0.0,1.0
1991-01-02,13.0,13.0,12.88,12.88,11600,1.80758078389469,1.80758078389469,1.79089542281259,1.79089542281259,83426.4235068266,0.36,1.0
1991-01-03,13.0,13.0,12.88,13.0,13200,1.80758078389469,1.80758078389469,1.79089542281259,1.80758078389469,94933.5164043199,0.0,1.0
1991-01-04,13.0,13.0,12.88,12.88,8800,1.80758078389469,1.80758078389469,1.79089542281259,1.79089542281259,63289.0109362133,0.0,1.0
1991-01-07,12.75,13.0,12.75,12.88,13400,1.77281961497364,1.80758078389469,1.77281961497364,1.79089542281259,96371.9030165065,0.0,1.0
1991-01-08,12.62,12.75,12.62,12.62,5600,1.75474380713469,1.77281961497364,1.75474380713469,1.75474380713469,40274.8251412267,0.0,1.0
1991-01-09,12.62,12.88,12.62,12.75,14600,1.75474380713469,1.79089542281259,1.75474380713469,1.77281961497364,105002.222689627,0.0,1.0
1991-01-10,12.75,12.75,12.5,12.75,6500,1.77281961497364,1.77281961497364,1.73805844605259,1.77281961497364,46747.5648960666,0.0,1.0
1991-01-11,12.75,12.75,12.5,12.75,10400,1.77281961497364,1.77281961497364,1.73805844605259,1.77281961497364,74796.1038337065,0.0,1.0
1991-01-14,12.5,12.62,12.5,12.62,11600,1.73805844605259,1.75474380713469,1.73805844605259,1.75474380713469,83426.4235068264,0.0,1.0
1991-01-15,12.5,12.62,12.5,12.62,5000,1.73805844605259,1.75474380713469,1.73805844605259,1.75474380713469,35959.6653046666,0.0,1.0
1991-01-16,12.62,12.75,12.5,12.5,10500,1.75474380713469,1.77281961497364,1.73805844605259,1.73805844605259,75515.2971398,0.0,1.0
1991-01-17,13.0,13.0,12.75,12.88,11700,1.80758078389469,1.80758078389469,1.77281961497364,1.79089542281259,84145.6168129199,0.0,1.0
1991-01-18,13.12,13.25,12.75,12.88,7700,1.82426614497679,1.84234195281574,1.77281961497364,1.79089542281259,55377.8845691868,0.0,1.0
1991-01-21,13.0,13.25,12.88,13.25,7800,1.80758078389469,1.84234195281574,1.79089542281259,1.84234195281574,56097.0778752799,0.0,1.0
1991-01-22,12.88,13.12,12.88,12.88,14900,1.79089542281259,1.82426614497679,1.79089542281259,1.79089542281259,107159.802607906,0.0,1.0
1991-01-23,13.0,13.12,13.0,13.0,5700,1.80758078389469,1.82426614497679,1.80758078389469,1.80758078389469,40994.01844732,0.0,1.0
1991-01-24,13.38,13.5,13.0,13.0,11800,1.86041776065469,1.87710312173679,1.80758078389469,1.80758078389469,84864.8101190132,0.0,1.0
1991-01-25,13.5,13.5,13.25,13.25,5600,1.87710312173679,1.87710312173679,1.84234195281574,1.84234195281574,40274.8251412267,0.0,1.0
1991-01-28,13.62,13.62,13.38,13.38,7900,1.8937884828189,1.8937884828189,1.86041776065469,1.86041776065469,56816.2711813732,0.0,1.0
1991-01-29,13.62,13.75,13.38,13.5,3300,1.8937884828189,1.91186429065785,1.86041776065469,1.87710312173679,23733.37910108,0.0,1.0
1991-01-30,13.75,13.75,13.5,13.62,1400,1.91186429065785,1.91186429065785,1.87710312173679,1.8937884828189,10068.7062853066,0.0,1.0
1991-01-31,13.62,13.75,13.5,13.75,7400,1.8937884828189,1.91186429065785,1.87710312173679,1.91186429065785,53220.3046509066,0.0,1.0
1991-02-01,13.5,13.75,13.5,13.75,11100,1.87710312173679,1.91186429065785,1.87710312173679,1.91186429065785,79830.4569763601,0.0,1.0
1991-02-04,14.0,14.12,13.88,13.88,92400,1.9466254595789,1.963310820661,1.92994009849679,1.92994009849679,664534.614830238,0.0,1.0
1991-02-05,14.12,14.12,13.88,14.0,35600,1.963310820661,1.963310820661,1.92994009849679,1.9466254595789,256032.816969227,0.0,1.0
1991-02-06,14.62,14.75,14.12,14.12,36000,2.03283315850311,2.05090896634205,1.963310820661,1.963310820661,258909.590193599,0.0,1.0
1991-02-07,14.75,15.0,14.62,14.88,55100,2.05090896634205,2.0856701352631,2.03283315850311,2.068984774181,396275.511657427,0.0,1.0
1991-02-08,14.62,14.75,14.62,14.75,34000,2.03283315850311,2.05090896634205,2.03283315850311,2.05090896634205,244525.724071733,0.0,1.0
1991-02-11,14.75,14.75,14.62,14.62,34000,2.05090896634205,2.05090896634205,2.03283315850311,2.03283315850311,244525.724071733,0.0,1.0
1991-02-12,14.88,14.88,14.62,14.75,18200,2.068984774181,2.068984774181,2.03283315850311,2.05090896634205,130893.181708986,0.0,1.0
1991-02-13,14.88,14.88,14.62,14.75,24400,2.068984774181,2.068984774181,2.03283315850311,2.05090896634205,175483.166686773,0.0,1.0
1991-02-14,14.88,14.88,14.5,14.75,25300,2.068984774181,2.068984774181,2.016147797421,2.05090896634205,181955.906441613,0.0,1.0
1991-02-15,14.75,14.88,14.5,14.88,17300,2.05090896634205,2.068984774181,2.016147797421,2.068984774181,124420.441954147,0.0,1.0
1991-02-19,14.88,14.88,14.62,14.75,23000,2.068984774181,2.068984774181,2.03283315850311,2.05090896634205,165414.460401466,0.0,1.0
1991-02-20,14.75,14.88,14.62,14.62,13100,2.05090896634205,2.068984774181,2.03283315850311,2.03283315850311,94214.3230982267,0.0,1.0
1991-02-21,14.62,14.88,14.62,14.88,16600,2.03283315850311,2.068984774181,2.03283315850311,2.068984774181,119386.088811493,0.0,1.0
1991-02-22,14.62,14.62,14.5,14.62,19200,2.03283315850311,2.03283315850311,2.016147797421,2.03283315850311,138085.11476992,0.0,1.0
1991-02-25,14.75,14.88,14.5,14.75,11800,2.05090896634205,2.068984774181,2.016147797421,2.05090896634205,84864.8101190133,0.0,1.0
1991-02-26,14.75,14.88,14.62,14.88,8000,2.05090896634205,2.068984774181,2.03283315850311,2.068984774181,57535.4644874667,0.0,1.0
1991-02-27,14.88,14.88,14.75,14.88,17500,2.068984774181,2.068984774181,2.05090896634205,2.068984774181,125858.828566333,0.0,1.0
1991-02-28,14.75,14.88,14.75,14.88,9500,2.05090896634205,2.068984774181,2.05090896634205,2.068984774181,68323.3640788667,0.0,1.0
1991-03-01,15.0,15.0,14.62,14.75,23300,2.0856701352631,2.0856701352631,2.03283315850311,2.05090896634205,167572.040319747,0.0,1.0
1991-03-04,14.88,15.0,14.75,15.0,31000,2.068984774181,2.0856701352631,2.05090896634205,2.0856701352631,222949.924888933,0.0,1.0
1991-03-05,14.88,15.0,14.62,15.0,61100,2.068984774181,2.0856701352631,2.03283315850311,2.0856701352631,439427.110023026,0.0,1.0
1991-03-06,14.88,14.88,14.62,14.88,24500,2.068984774181,2.068984774181,2.03283315850311,2.068984774181,176202.359992866,0.0,1.0
1991-03-07,14.75,14.88,14.75,14.88,17800,2.05090896634205,2.068984774181,2.05090896634205,2.068984774181,128016.408484613,0.0,1.0
1991-03-08,14.75,14.75,14.62,14.75,25800,2.05090896634205,2.05090896634205,2.03283315850311,2.05090896634205,185551.87297208,0.0,1.0
1991-03-11,14.75,14.75,14.5,14.75,18400,2.05090896634205,2.05090896634205,2.016147797421,2.05090896634205,132331.568321173,0.0,1.0
1991-03-12,14.62,14.75,14.5,14.75,36900,2.03283315850311,2.05090896634205,2.016147797421,2.05090896634205,265382.329948439,0.0,1.0
1991-03-13,14.62,14.75,14.5,14.5,24800,2.03283315850311,2.05090896634205,2.016147797421,2.016147797421,178359.939911146,0.0,1.0
1991-03-14,14.62,14.62,14.5,14.62,18000,2.03283315850311,2.03283315850311,2.016147797421,2.03283315850311,129454.7950968,0.0,1.0
1991-03-15,14.5,14.62,14.5,14.62,14300,2.016147797421,2.03283315850311,2.016147797421,2.03283315850311,102844.642771347,0.0,1.0
1991-03-18,14.5,14.62,14.5,14.5,20600,2.016147797421,2.03283315850311,2.016147797421,2.016147797421,148153.821055227,0.0,1.0
1991-03-19,14.62,14.62,14.38,14.38,38600,2.03283315850311,2.03283315850311,1.9994624363389,1.9994624363389,277608.616152026,0.0,1.0
1991-03-20,14.62,14.62,14.5,14.62,65400,2.03283315850311,2.03283315850311,2.016147797421,2.03283315850311,470352.422185038,0.0,1.0
1991-03-21,14.5,14.62,14.5,14.62,18500,2.016147797421,2.03283315850311,2.016147797421,2.03283315850311,133050.761627267,0.0,1.0
1991-03-22,14.75,14.75,14.5,14.5,14700,2.05090896634205,2.05090896634205,2.016147797421,2.016147797421,105721.41599572,0.0,1.0
1991-03-25,14.62,14.75,14.62,14.75,8700,2.03283315850311,2.05090896634205,2.03283315850311,2.05090896634205,62569.8176301198,0.0,1.0
1991-03-26,14.75,14.88,14.62,14.75,10800,2.05090896634205,2.068984774181,2.03283315850311,2.05090896634205,77672.87705808,0.0,1.0
1991-03-27,15.0,15.0,14.62,14.62,24500,2.0856701352631,2.0856701352631,2.03283315850311,2.03283315850311,176202.359992867,0.0,1.0
1991-03-28,15.38,15.5,15.0,15.0,16700,2.1385071120231,2.15519247310521,2.0856701352631,2.0856701352631,120105.282117587,0.0,1.0
1991-04-01,15.25,15.38,15.12,15.25,11900,2.17048738743047,2.1889899028643,2.15198487199664,2.17048738743047,83610.2531859626,0.36,1.0
1991-04-02,15.25,15.38,15.12,15.25,11900,2.17048738743047,2.1889899028643,2.15198487199664,2.17048738743047,83610.2531859626,0.0,1.0
1991-04-03,15.38,15.38,15.0,15.25,23800,2.1889899028643,2.1889899028643,2.13490562698079,2.17048738743047,167220.506371925,0.0,1.0
1991-04-04,15.25,15.5,15.25,15.38,19000,2.17048738743047,2.20606914788015,2.17048738743047,2.1889899028643,133495.362229688,0.0,1.0
1991-04-05,15.25,15.38,15.12,15.25,15500,2.17048738743047,2.1889899028643,2.15198487199664,2.17048738743047,108904.11129264,0.0,1.0
1991-04-08,15.38,15.38,15.12,15.38,9700,2.1889899028643,2.1889899028643,2.15198487199664,2.1889899028643,68152.895454104,0.0,1.0
1991-04-09,15.25,15.38,15.12,15.38,49200,2.17048738743047,2.1889899028643,2.15198487199664,2.1889899028643,345682.727457929,0.0,1.0
1991-04-10,15.38,15.38,15.12,15.38,9000,2.1889899028643,2.1889899028643,2.15198487199664,2.1889899028643,63234.6452666945,0.0,1.0
1991-04-11,15.25,15.5,15.12,15.38,7500,2.17048738743047,2.20606914788015,2.15198487199664,2.1889899028643,52695.5377222453,0.0,1.0
1991-04-12,15.5,15.62,15.25,15.38,15900,2.20606914788015,2.223148392896,2.17048738743047,2.1889899028643,111714.53997116,0.0,1.0
1991-04-15,15.5,15.5,15.25,15.5,10300,2.20606914788015,2.20606914788015,2.17048738743047,2.20606914788015,72368.5384718836,0.0,1.0
1991-04-16,15.5,15.5,15.38,15.5,8500,2.20606914788015,2.20606914788015,2.1889899028643,2.20606914788015,59721.6094185447,0.0,1.0
1991-04-17,15.62,15.62,15.38,15.5,19800,2.223148392896,2.223148392896,2.1889899028643,2.20606914788015,139116.219586727,0.0,1.0
1991-04-18,15.62,15.75,15.5,15.62,14000,2.223148392896,2.24165090832983,2.20606914788015,2.223148392896,98365.0037481911,0.0,1.0
1991-04-19,15.5,15.5,15.38,15.5,15500,2.20606914788015,2.20606914788015,2.1889899028643,2.20606914788015,108904.11129264,0.0,1.0
1991-04-22,15.38,15.5,15.25,15.25,10300,2.1889899028643,2.20606914788015,2.17048738743047,2.17048738743047,72368.5384718837,0.0,1.0
1991-04-23,15.38,15.5,15.25,15.38,5700,2.1889899028643,2.20606914788015,2.17048738743047,2.1889899028643,40048.6086689065,0.0,1.0
1991-04-24,15.5,15.5,15.38,15.38,77800,2.20606914788015,2.20606914788015,2.1889899028643,2.1889899028643,546628.377972091,0.0,1.0
1991-04-25,15.38,15.38,15.25,15.25,14800,2.1889899028643,2.1889899028643,2.17048738743047,2.17048738743047,103985.861105231,0.0,1.0
1991-04-26,15.25,15.25,15.12,15.25,2900,2.17048738743047,2.17048738743047,2.15198487199664,2.17048738743047,20375.6079192682,0.0,1.0
1991-04-29,15.12,15.38,15.0,15.12,24800,2.15198487199664,2.1889899028643,2.13490562698079,2.15198487199664,174246.578068224,0.0,1.0
1991-04-30,15.25,15.25,14.75,15.12,11100,2.17048738743047,2.17048738743047,2.09932386653111,2.15198487199664,77989.3958289231,0.0,1.0
1991-05-01,15.0,15.25,15.0,15.25,8700,2.13490562698079,2.17048738743047,2.13490562698079,2.17048738743047,61126.8237578046,0.0,1.0
1991-05-02,15.25,15.38,15.0,15.12,13000,2.17048738743047,2.1889899028643,2.13490562698079,2.15198487199664,91338.9320518919,0.0,1.0
1991-05-03,15.38,15.38,15.12,15.12,11600,2.1889899028643,2.1889899028643,2.15198487199664,2.15198487199664,81502.4316770729,0.0,1.0
1991-05-06,15.25,15.38,15.25,15.38,7200,2.17048738743047,2.1889899028643,2.17048738743047,2.1889899028643,50587.7162133555,0.0,1.0
1991-05-07,15.38,15.38,15.12,15.25,8300,2.1889899028643,2.1889899028643,2.15198487199664,2.17048738743047,58316.3950792849,0.0,1.0
1991-05-08,15.75,15.75,15.25,15.38,119700,2.24165090832983,2.24165090832983,2.17048738743047,2.1889899028643,841020.782047035,0.0,1.0
1991-05-09,15.88,15.88,15.62,15.75,21400,2.26015342376366,2.26015342376366,2.223148392896,2.24165090832983,150357.934300807,0.0,1.0
1991-05-10,15.75,15.75,15.62,15.75,70900,2.24165090832983,2.24165090832983,2.223148392896,2.24165090832983,498148.483267626,0.0,1.0
1991-05-13,16.0,16.0,15.75,15.75,41400,2.27723266877951,2.27723266877951,2.24165090832983,2.24165090832983,290879.368226794,0.0,1.0
1991-05-14,15.88,16.0,15.88,15.88,18200,2.26015342376366,2.27723266877951,2.26015342376366,2.26015342376366,127874.504872649,0.0,1.0
1991-05-15,16.0,16.0,15.88,16.0,17100,2.27723266877951,2.27723266877951,2.26015342376366,2.27723266877951,120145.826006719,0.0,1.0
1991-05-16,16.0,16.0,15.88,16.0,24400,2.27723266877951,2.27723266877951,2.26015342376366,2.27723266877951,171436.149389705,0.0,1.0
1991-05-17,16.12,16.12,15.88,16.0,19400,2.29431191379536,2.29431191379536,2.26015342376366,2.27723266877951,136305.790908208,0.0,1.0
1991-05-20,16.12,16.12,15.88,16.12,16700,2.29431191379536,2.29431191379536,2.26015342376366,2.29431191379536,117335.397328199,0.0,1.0
1991-05-21,16.0,16.12,15.75,16.12,15500,2.27723266877951,2.29431191379536,2.24165090832983,2.29431191379536,108904.11129264,0.0,1.0
1991-05-22,16.0,16.0,15.88,16.0,8100,2.27723266877951,2.27723266877951,2.26015342376366,2.27723266877951,56911.1807400249,0.0,1.0
1991-05-23,16.0,16.0,15.75,16.0,18600,2.27723266877951,2.27723266877951,2.24165090832983,2.27723266877951,130684.933551168,0.0,1.0
1991-05-24,15.88,16.0,15.88,16.0,5200,2.26015342376366,2.27723266877951,2.26015342376366,2.27723266877951,36535.5728207568,0.0,1.0
1991-05-28,16.0,16.0,15.88,16.0,12600,2.27723266877951,2.27723266877951,2.26015342376366,2.27723266877951,88528.5033733721,0.0,1.0
1991-05-29,16.25,16.25,15.88,15.88,41300,2.31281442922919,2.31281442922919,2.26015342376366,2.26015342376366,290176.761057164,0.0,1.0
1991-05-30,16.5,16.5,16.25,16.25,38200,2.34839618967887,2.34839618967887,2.31281442922919,2.31281442922919,268395.938798636,0.0,1.0
1991-05-31,16.62,16.62,16.38,16.5,31200,2.36547543469472,2.36547543469472,2.33131694466302,2.34839618967887,219213.43692454,0.0,1.0
1991-06-03,16.75,16.88,16.62,16.75,18900,2.38397795012855,2.40248046556238,2.36547543469472,2.38397795012855,132792.755060058,0.0,1.0
1991-06-04,16.25,16.5,16.25,16.5,16800,2.31281442922919,2.34839618967887,2.31281442922919,2.34839618967887,118038.004497829,0.0,1.0
1991-06-05,16.25,16.38,16.0,16.38,19000,2.31281442922919,2.33131694466302,2.27723266877951,2.33131694466302,133495.362229688,0.0,1.0
1991-06-06,16.38,16.5,16.12,16.38,13600,2.33131694466302,2.34839618967887,2.29431191379536,2.33131694466302,95554.5750696716,0.0,1.0
1991-06-07,16.38,16.38,16.25,16.38,16400,2.33131694466302,2.33131694466302,2.31281442922919,2.33131694466302,115227.57581931,0.0,1.0
1991-06-10,16.38,16.38,16.12,16.38,19100,2.33131694466302,2.33131694466302,2.29431191379536,2.33131694466302,134197.969399318,0.0,1.0
1991-06-11,16.38,16.38,16.12,16.25,20900,2.33131694466302,2.33131694466302,2.29431191379536,2.31281442922919,146844.898452657,0.0,1.0
1991-06-12,16.38,16.38,16.25,16.38,10700,2.33131694466302,2.33131694466302,2.31281442922919,2.33131694466302,75178.9671504034,0.0,1.0
1991-06-13,16.25,16.38,16.12,16.12,12600,2.31281442922919,2.33131694466302,2.29431191379536,2.29431191379536,88528.5033733721,0.0,1.0
1991-06-14,16.25,16.38,16.12,16.25,8800,2.31281442922919,2.33131694466302,2.29431191379536,2.31281442922919,61829.4309274345,0.0,1.0
1991-06-17,16.25,16.38,16.12,16.38,17300,2.31281442922919,2.33131694466302,2.29431191379536,2.33131694466302,121551.040345979,0.0,1.0
1991-06-18,16.12,16.38,16.12,16.12,11100,2.29431191379536,2.33131694466302,2.29431191379536,2.29431191379536,77989.3958289229,0.0,1.0
1991-06-19,16.0,16.38,15.88,16.12,30700,2.27723266877951,2.33131694466302,2.26015342376366,2.29431191379536,215700.401076391,0.0,1.0
1991-06-20,16.12,16.25,15.88,16.0,25200,2.29431191379536,2.31281442922919,2.26015342376366,2.27723266877951,177057.006746744,0.0,1.0
1991-06-21,15.88,16.0,15.75,16.0,107000,2.26015342376366,2.27723266877951,2.24165090832983,2.27723266877951,751789.671504034,0.0,1.0
1991-06-24,16.25,16.25,15.88,15.88,48100,2.31281442922919,2.31281442922919,2.26015342376366,2.26015342376366,337954.048592,0.0,1.0
1991-06-25,16.5,16.5,16.12,16.25,25700,2.34839618967887,2.34839618967887,2.29431191379536,2.31281442922919,180570.042594894,0.0,1.0
1991-06-26,17.0,17.0,16.5,16.62,21800,2.41955971057823,2.41955971057823,2.34839618967887,2.36547543469472,153168.362979326,0.0,1.0
1991-06-27,17.0,17.0,16.75,17.0,18400,2.41955971057823,2.41955971057823,2.38397795012855,2.41955971057823,129279.719211908,0.0,1.0
1991-06-28,16.75,17.0,16.75,16.75,14200,2.38397795012855,2.41955971057823,2.38397795012855,2.38397795012855,99770.2180874511,0.0,1.0
1991-07-01,16.62,16.62,16.38,16.5,11100,2.41671316974226,2.41671316974226,2.38181478461962,2.39926397718094,76335.9104049881,0.36,1.0
1991-07-02,16.5,16.62,16.25,16.62,10200,2.39926397718094,2.41671316974226,2.3629114926782,2.41671316974226,70146.5122640433,0.0,1.0
1991-07-03,16.5,16.5,16.38,16.5,7900,2.39926397718094,2.39926397718094,2.38181478461962,2.39926397718094,54329.1614594061,0.0,1.0
1991-07-05,16.38,16.5,16.38,16.5,3100,2.38181478461962,2.39926397718094,2.38181478461962,2.39926397718094,21319.0380410328,0.0,1.0
1991-07-08,16.5,16.5,16.38,16.5,14100,2.39926397718094,2.39926397718094,2.38181478461962,2.39926397718094,96967.2375414715,0.0,1.0
1991-07-09,16.5,16.5,16.38,16.38,14500,2.39926397718094,2.39926397718094,2.38181478461962,2.38181478461962,99718.0811596693,0.0,1.0
1991-07-10,16.75,16.88,16.62,16.62,9200,2.43561646168368,2.45451975362511,2.41671316974226,2.41671316974226,63269.4032185488,0.0,1.0
1991-07-11,16.5,16.88,16.5,16.62,37600,2.39926397718094,2.45451975362511,2.39926397718094,2.41671316974226,258579.300110591,0.0,1.0
1991-07-12,16.5,16.75,16.5,16.62,18200,2.39926397718094,2.43561646168368,2.39926397718094,2.41671316974226,125163.384627999,0.0,1.0
1991-07-15,16.5,16.75,16.38,16.75,10000,2.39926397718094,2.43561646168368,2.38181478461962,2.43561646168368,68771.0904549444,0.0,1.0
1991-07-16,16.62,16.62,16.38,16.5,14300,2.41671316974226,2.41671316974226,2.38181478461962,2.39926397718094,98342.6593505703,0.0,1.0
1991-07-17,16.5,16.62,16.38,16.5,12500,2.39926397718094,2.41671316974226,2.38181478461962,2.39926397718094,85963.8630686805,0.0,1.0
1991-07-18,16.38,16.5,16.38,16.38,12300,2.38181478461962,2.39926397718094,2.38181478461962,2.38181478461962,84588.4412595817,0.0,1.0
1991-07-19,16.5,16.5,16.38,16.38,6100,2.39926397718094,2.39926397718094,2.38181478461962,2.38181478461962,41950.3651775161,0.0,1.0
1991-07-22,16.38,16.5,16.25,16.5,18100,2.38181478461962,2.39926397718094,2.3629114926782,2.39926397718094,124475.67372345,0.0,1.0
1991-07-23,16.5,16.5,16.25,16.5,8100,2.39926397718094,2.39926397718094,2.3629114926782,2.39926397718094,55704.5832685049,0.0,1.0
1991-07-24,16.5,16.5,16.38,16.38,9600,2.39926397718094,2.39926397718094,2.38181478461962,2.38181478461962,66020.2468367466,0.0,1.0
1991-07-25,16.25,16.5,16.25,16.5,10300,2.3629114926782,2.39926397718094,2.3629114926782,2.39926397718094,70834.2231685927,0.0,1.0
1991-07-26,16.5,16.5,16.38,16.38,22400,2.39926397718094,2.39926397718094,2.38181478461962,2.38181478461962,154047.242619075,0.0,1.0
1991-07-29,16.38,16.5,16.38,16.5,29300,2.38181478461962,2.39926397718094,2.38181478461962,2.39926397718094,201499.295032987,0.0,1.0
1991-07-30,16.62,16.62,16.25,16.25,18400,2.41671316974226,2.41671316974226,2.3629114926782,2.3629114926782,126538.806437097,0.0,1.0
1991-07-31,16.5,16.62,16.5,16.62,5500,2.39926397718094,2.41671316974226,2.39926397718094,2.41671316974226,37824.0997502194,0.0,1.0
1991-08-01,16.75,16.75,16.5,16.5,23500,2.43561646168368,2.43561646168368,2.39926397718094,2.39926397718094,161612.062569119,0.0,1.0
1991-08-02,16.62,16.88,16.62,16.75,7400,2.41671316974226,2.45451975362511,2.41671316974226,2.43561646168368,50890.6069366588,0.0,1.0
1991-08-05,16.75,17.5,16.75,16.75,92400,2.43561646168368,2.5446739151919,2.43561646168368,2.43561646168368,635444.875803686,0.0,1.0
1991-08-06,16.62,16.88,16.62,16.88,27300,2.41671316974226,2.45451975362511,2.41671316974226,2.45451975362511,187745.076941998,0.0,1.0
1991-08-07,16.75,16.75,16.5,16.75,65500,2.43561646168368,2.43561646168368,2.39926397718094,2.43561646168368,450450.642479886,0.0,1.0
1991-08-08,16.88,16.88,16.62,16.62,19600,2.45451975362511,2.45451975362511,2.41671316974226,2.41671316974226,134791.337291691,0.0,1.0
1991-08-09,16.75,16.88,16.75,16.75,12100,2.43561646168368,2.45451975362511,2.43561646168368,2.43561646168368,83213.0194504827,0.0,1.0
1991-08-12,16.75,16.88,16.5,16.75,10000,2.43561646168368,2.45451975362511,2.39926397718094,2.43561646168368,68771.0904549444,0.0,1.0
1991-08-13,16.5,16.75,16.5,16.75,29200,2.39926397718094,2.43561646168368,2.39926397718094,2.43561646168368,200811.584128438,0.0,1.0
1991-08-14,16.5,16.62,16.5,16.62,25000,2.39926397718094,2.41671316974226,2.39926397718094,2.41671316974226,171927.726137361,0.0,1.0
1991-08-15,16.5,16.75,16.38,16.62,11900,2.39926397718094,2.43561646168368,2.38181478461962,2.41671316974226,81837.5976413838,0.0,1.0
1991-08-16,16.5,16.5,16.38,16.5,14100,2.39926397718094,2.39926397718094,2.38181478461962,2.39926397718094,96967.2375414715,0.0,1.0
1991-08-19,16.12,16.38,16.12,16.38,13500,2.34400820073677,2.38181478461962,2.34400820073677,2.38181478461962,92840.972114175,0.0,1.0
1991-08-20,16.5,16.62,16.12,16.12,24900,2.39926397718094,2.41671316974226,2.34400820073677,2.34400820073677,171240.015232811,0.0,1.0
1991-08-21,16.75,16.75,16.5,16.62,29800,2.43561646168368,2.43561646168368,2.39926397718094,2.41671316974226,204937.849555734,0.0,1.0
1991-08-22,16.75,16.88,16.62,16.75,9200,2.43561646168368,2.45451975362511,2.41671316974226,2.43561646168368,63269.4032185488,0.0,1.0
1991-08-23,16.62,16.75,16.62,16.75,27200,2.41671316974226,2.43561646168368,2.41671316974226,2.43561646168368,187057.366037448,0.0,1.0
1991-08-26,16.62,16.75,16.5,16.75,36600,2.41671316974226,2.43561646168368,2.39926397718094,2.43561646168368,251702.191065096,0.0,1.0
1991-08-27,16.5,16.75,16.5,16.62,15900,2.39926397718094,2.43561646168368,2.39926397718094,2.41671316974226,109346.033823362,0.0,1.0
1991-08-28,16.5,16.62,16.38,16.5,21300,2.39926397718094,2.41671316974226,2.38181478461962,2.39926397718094,146482.422669032,0.0,1.0
1991-08-29,16.5,16.62,16.38,16.5,22000,2.39926397718094,2.41671316974226,2.38181478461962,2.39926397718094,151296.399000878,0.0,1.0
1991-08-30,16.5,16.5,16.38,16.5,39600,2.39926397718094,2.39926397718094,2.38181478461962,2.39926397718094,272333.51820158,0.0,1.0
1991-09-03,16.5,16.5,16.38,16.5,27900,2.39926397718094,2.39926397718094,2.38181478461962,2.39926397718094,191871.342369295,0.0,1.0
1991-09-04,16.38,16.5,16.38,16.5,19300,2.38181478461962,2.39926397718094,2.38181478461962,2.39926397718094,132728.204578043,0.0,1.0
1991-09-05,16.5,16.5,16.38,16.38,23600,2.39926397718094,2.39926397718094,2.38181478461962,2.38181478461962,162299.773473669,0.0,1.0
1991-09-06,16.5,16.5,16.25,16.38,20100,2.39926397718094,2.39926397718094,2.3629114926782,2.38181478461962,138229.891814438,0.0,1.0
1991-09-09,16.5,16.5,16.38,16.5,20900,2.39926397718094,2.39926397718094,2.38181478461962,2.39926397718094,143731.579050834,0.0,1.0
1991-09-10,16.38,16.5,16.38,16.5,29700,2.38181478461962,2.39926397718094,2.38181478461962,2.39926397718094,204250.138651185,0.0,1.0
1991-09-11,16.5,16.5,16.38,16.5,12400,2.39926397718094,2.39926397718094,2.38181478461962,2.39926397718094,85276.152164131,0.0,1.0
1991-09-12,16.5,16.5,16.38,16.5,31200,2.39926397718094,2.39926397718094,2.38181478461962,2.39926397718094,214565.802219426,0.0,1.0
1991-09-13,16.5,16.5,16.38,16.5,34800,2.39926397718094,2.39926397718094,2.38181478461962,2.39926397718094,239323.394783206,0.0,1.0
1991-09-16,16.5,16.5,16.25,16.5,80700,2.39926397718094,2.39926397718094,2.3629114926782,2.39926397718094,554982.699971401,0.0,1.0
1991-09-17,16.5,16.5,16.38,16.5,25400,2.39926397718094,2.39926397718094,2.38181478461962,2.39926397718094,174678.569755559,0.0,1.0
1991-09-18,16.38,16.5,16.38,16.5,18000,2.38181478461962,2.39926397718094,2.38181478461962,2.39926397718094,123787.9628189,0.0,1.0
1991-09-19,16.38,16.5,16.38,16.38,58900,2.38181478461962,2.39926397718094,2.38181478461962,2.38181478461962,405061.722779623,0.0,1.0
1991-09-20,16.38,16.38,16.25,16.38,20300,2.38181478461962,2.38181478461962,2.3629114926782,2.38181478461962,139605.313623537,0.0,1.0
1991-09-23,16.5,16.5,16.25,16.38,54400,2.39926397718094,2.39926397718094,2.3629114926782,2.38181478461962,374114.732074897,0.0,1.0
1991-09-24,16.5,16.5,16.38,16.5,47300,2.39926397718094,2.39926397718094,2.38181478461962,2.39926397718094,325287.257851887,0.0,1.0
1991-09-25,16.38,16.62,16.38,16.5,59700,2.38181478461962,2.41671316974226,2.38181478461962,2.39926397718094,410563.410016019,0.0,1.0
1991-09-26,16.38,16.5,16.25,16.5,49100,2.38181478461962,2.39926397718094,2.3629114926782,2.39926397718094,337666.054133777,0.0,1.0
1991-09-27,16.38,16.38,16.25,16.38,36800,2.38181478461962,2.38181478461962,2.3629114926782,2.38181478461962,253077.612874196,0.0,1.0
1991-09-30,16.38,16.38,16.38,16.38,103000,2.38181478461962,2.38181478461962,2.38181478461962,2.38181478461962,708342.231685928,0.0,1.0
1991-10-01,15.88,16.0,15.75,16.0,55000,2.36727379081853,2.38516250964083,2.3478943454277,2.38516250964083,368947.606900174,0.4,1.0
1991-10-02,15.75,15.88,15.25,15.88,143500,2.3478943454277,2.36727379081853,2.27335801700142,2.36727379081853,962617.84709409,0.0,1.0
1991-10-03,15.75,15.88,15.75,15.88,33500,2.3478943454277,2.36727379081853,2.3478943454277,2.36727379081853,224722.633293742,0.0,1.0
1991-10-04,16.0,16.12,15.88,15.88,39000,2.38516250964083,2.40305122846314,2.36727379081853,2.36727379081853,261617.39398376,0.0,1.0
1991-10-07,15.88,16.0,15.88,16.0,45600,2.36727379081853,2.38516250964083,2.36727379081853,2.38516250964083,305891.106811781,0.0,1.0
1991-10-08,16.0,16.12,15.88,16.0,58700,2.38516250964083,2.40305122846314,2.36727379081853,2.38516250964083,393767.718637096,0.0,1.0
1991-10-09,16.0,16.0,15.88,16.0,24100,2.38516250964083,2.38516250964083,2.36727379081853,2.38516250964083,161666.133205349,0.0,1.0
1991-10-10,16.25,16.25,15.88,15.88,23900,2.42243067385397,2.42243067385397,2.36727379081853,2.36727379081853,160324.505543894,0.0,1.0
1991-10-11,16.12,16.38,16.0,16.25,52600,2.40305122846314,2.4418101192448,2.38516250964083,2.42243067385397,352848.074962712,0.0,1.0
1991-10-14,15.75,16.25,15.75,16.25,36500,2.3478943454277,2.42243067385397,2.3478943454277,2.42243067385397,244847.04821557,0.0,1.0
1991-10-15,16.0,16.0,15.5,15.75,66700,2.38516250964083,2.38516250964083,2.31062618121456,2.3478943454277,447432.825095303,0.0,1.0
1991-10-16,16.0,16.0,15.88,16.0,82600,2.38516250964083,2.38516250964083,2.36727379081853,2.38516250964083,554092.22418099,0.0,1.0
1991-10-17,16.12,16.38,16.0,16.12,36000,2.40305122846314,2.4418101192448,2.38516250964083,2.40305122846314,241492.979061932,0.0,1.0
1991-10-18,16.38,16.38,16.25,16.25,40900,2.4418101192448,2.4418101192448,2.42243067385397,2.42243067385397,274362.856767585,0.0,1.0
1991-10-21,16.12,16.5,16.12,16.38,39600,2.40305122846314,2.45969883806711,2.40305122846314,2.4418101192448,265642.276968126,0.0,1.0
1991-10-22,16.38,16.5,16.25,16.25,14000,2.4418101192448,2.45969883806711,2.42243067385397,2.42243067385397,93913.9363018627,0.0,1.0
1991-10-23,16.38,16.5,16.38,16.5,47000,2.4418101192448,2.45969883806711,2.4418101192448,2.45969883806711,315282.500441968,0.0,1.0
1991-10-24,16.38,16.5,16.25,16.38,12200,2.4418101192448,2.45969883806711,2.42243067385397,2.4418101192448,81839.2873487661,0.0,1.0
1991-10-25,16.38,16.5,16.12,16.38,24100,2.4418101192448,2.45969883806711,2.40305122846314,2.4418101192448,161666.133205349,0.0,1.0
1991-10-28,16.12,16.38,16.12,16.25,24800,2.40305122846314,2.4418101192448,2.40305122846314,2.42243067385397,166361.830020442,0.0,1.0
1991-10-29,16.25,16.38,16.0,16.12,19400,2.42243067385397,2.4418101192448,2.38516250964083,2.40305122846314,130137.883161153,0.0,1.0
1991-10-30,16.25,16.38,16.12,16.25,27500,2.42243067385397,2.4418101192448,2.40305122846314,2.42243067385397,184473.803450087,0.0,1.0
1991-10-31,16.25,16.38,16.12,16.25,10300,2.42243067385397,2.4418101192448,2.40305122846314,2.42243067385397,69093.8245649418,0.0,1.0
1991-11-01,16.12,16.38,16.0,16.25,32800,2.40305122846314,2.4418101192448,2.38516250964083,2.42243067385397,220026.93647865,0.0,1.0
1991-11-04,16.0,16.25,15.88,16.12,22900,2.38516250964083,2.42243067385397,2.36727379081853,2.40305122846314,153616.367236618,0.0,1.0
1991-11-05,16.0,16.0,15.88,16.0,154200,2.38516250964083,2.38516250964083,2.36727379081853,2.38516250964083,1034394.92698195,0.0,1.0
1991-11-06,16.0,16.12,15.75,16.12,87200,2.38516250964083,2.40305122846314,2.3478943454277,2.40305122846314,584949.660394459,0.0,1.0
1991-11-07,16.5,16.5,15.88,16.12,101000,2.45969883806711,2.45969883806711,2.36727379081853,2.40305122846314,677521.969034866,0.0,1.0
1991-11-08,16.75,16.88,16.5,16.75,43600,2.49696700228025,2.51634644767108,2.45969883806711,2.49696700228025,292474.830197229,0.0,1.0
1991-11-11,17.0,17.0,16.88,16.88,19500,2.53423516649339,2.53423516649339,2.51634644767108,2.51634644767108,130808.69699188,0.0,1.0
1991-11-12,16.88,17.12,16.88,17.0,45200,2.51634644767108,2.55212388531569,2.51634644767108,2.53423516649339,303207.851488871,0.0,1.0
1991-11-13,16.75,17.0,16.75,17.0,15500,2.49696700228025,2.53423516649339,2.49696700228025,2.53423516649339,103976.143762776,0.0,1.0
1991-11-14,16.75,17.0,16.75,16.88,19900,2.49696700228025,2.53423516649339,2.49696700228025,2.51634644767108,133491.95231479,0.0,1.0
1991-11-15,16.75,17.0,16.75,16.88,17000,2.49696700228025,2.53423516649339,2.49696700228025,2.51634644767108,114038.35122369,0.0,1.0
1991-11-18,17.0,17.0,16.75,17.0,26400,2.53423516649339,2.53423516649339,2.49696700228025,2.53423516649339,177094.851312083,0.0,1.0
1991-11-19,17.0,17.0,16.75,17.0,26500,2.53423516649339,2.53423516649339,2.49696700228025,2.53423516649339,177765.665142811,0.0,1.0
1991-11-20,17.0,17.12,16.88,16.88,20200,2.53423516649339,2.55212388531569,2.51634644767108,2.51634644767108,135504.393806973,0.0,1.0
1991-11-21,17.38,17.62,17.0,17.12,13300,2.59088277609735,2.62666021374197,2.53423516649339,2.55212388531569,89218.2394867697,0.0,1.0
1991-11-22,17.25,17.5,17.12,17.5,17000,2.57150333070652,2.60877149491966,2.55212388531569,2.60877149491966,114038.35122369,0.0,1.0
1991-11-25,17.25,17.25,17.0,17.25,19200,2.57150333070652,2.57150333070652,2.53423516649339,2.57150333070652,128796.255499697,0.0,1.0
1991-11-26,17.25,17.25,17.12,17.12,14000,2.57150333070652,2.57150333070652,2.55212388531569,2.55212388531569,93913.9363018627,0.0,1.0
1991-11-27,17.25,17.25,17.12,17.25,16200,2.57150333070652,2.57150333070652,2.55212388531569,2.57150333070652,108671.84057787,0.0,1.0
1991-11-29,17.25,17.25,17.12,17.25,8100,2.57150333070652,2.57150333070652,2.55212388531569,2.57150333070652,54335.9202889349,0.0,1.0
1991-12-02,17.25,17.25,17.0,17.25,55200,2.57150333070652,2.57150333070652,2.53423516649339,2.57150333070652,370289.23456163,0.0,1.0
1991-12-03,17.25,17.38,17.12,17.38,16000,2.57150333070652,2.59088277609735,2.55212388531569,2.59088277609735,107330.212916415,0.0,1.0
1991-12-04,17.12,17.25,17.0,17.12,25200,2.55212388531569,2.57150333070652,2.53423516649339,2.55212388531569,169045.085343353,0.0,1.0
1991-12-05,17.0,17.12,17.0,17.12,24900,2.53423516649339,2.55212388531569,2.53423516649339,2.55212388531569,167032.64385117,0.0,1.0
1991-12-06,17.12,17.12,17.0,17.12,19500,2.55212388531569,2.55212388531569,2.53423516649339,2.55212388531569,130808.69699188,0.0,1.0
1991-12-09,17.12,17.25,17.0,17.12,21400,2.55212388531569,2.57150333070652,2.53423516649339,2.55212388531569,143554.159775704,0.0,1.0
1991-12-10,17.0,17.12,17.0,17.0,14700,2.53423516649339,2.55212388531569,2.53423516649339,2.53423516649339,98609.6331169556,0.0,1.0
1991-12-11,17.12,17.12,16.75,17.0,26700,2.55212388531569,2.55212388531569,2.49696700228025,2.53423516649339,179107.292804267,0.0,1.0
1991-12-12,17.12,17.12,16.88,17.0,17300,2.55212388531569,2.55212388531569,2.51634644767108,2.53423516649339,116050.792715873,0.0,1.0
1991-12-13,17.12,17.12,17.0,17.12,13200,2.55212388531569,2.55212388531569,2.53423516649339,2.55212388531569,88547.425656042,0.0,1.0
1991-12-16,17.0,17.12,17.0,17.0,30300,2.53423516649339,2.55212388531569,2.53423516649339,2.53423516649339,203256.590710459,0.0,1.0
1991-12-17,17.12,17.12,16.88,17.0,30900,2.55212388531569,2.55212388531569,2.51634644767108,2.53423516649339,207281.473694825,0.0,1.0
1991-12-18,17.0,17.12,17.0,17.12,23100,2.53423516649339,2.55212388531569,2.53423516649339,2.55212388531569,154957.994898073,0.0,1.0
1991-12-19,17.25,17.25,17.12,17.12,11100,2.57150333070652,2.57150333070652,2.55212388531569,2.55212388531569,74460.3352107626,0.0,1.0
1991-12-20,17.25,17.62,17.25,17.38,22500,2.57150333070652,2.62666021374197,2.57150333070652,2.59088277609735,150933.111913708,0.0,1.0
1991-12-23,18.0,18.12,17.5,17.62,34300,2.68330782334594,2.70119654216824,2.60877149491966,2.62666021374197,230089.143939563,0.0,1.0
1991-12-24,18.25,18.38,18.0,18.0,18700,2.72057598755908,2.73995543294991,2.68330782334594,2.68330782334594,125442.186346059,0.0,1.0
1991-12-26,18.62,19.0,18.5,18.75,19100,2.77573287059452,2.83238048019849,2.75784415177221,2.79511231598535,128125.44166897,0.0,1.0
1991-12-27,18.75,18.75,18.38,18.62,17400,2.79511231598535,2.79511231598535,2.73995543294991,2.77573287059452,116721.606546601,0.0,1.0
1991-12-30,18.5,18.88,18.12,18.5,36500,2.75784415177221,2.81449176137618,2.70119654216824,2.75784415177221,244847.048215571,0.0,1.0
1991-12-31,18.62,18.75,18.5,18.5,39100,2.77573287059452,2.79511231598535,2.75784415177221,2.75784415177221,262288.207814488,0.0,1.0
1992-01-02,18.0,18.5,18.0,18.12,25600,2.74293688608696,2.81912957736715,2.74293688608696,2.7612231319942,167995.11586917,0.4,1.0
1992-01-03,18.25,18.25,17.75,17.88,13000,2.78103323172705,2.78103323172705,2.70484054044686,2.72465064017971,85310.0197773132,0.0,1.0
1992-01-06,18.25,18.38,17.75,18.38,27500,2.78103323172705,2.8008433314599,2.70484054044686,2.8008433314599,180463.503375086,0.0,1.0
1992-01-07,18.25,18.75,18.12,18.12,29800,2.78103323172705,2.85722592300725,2.7612231319942,2.7612231319942,195556.814566457,0.0,1.0
1992-01-08,18.62,18.62,18.38,18.62,29100,2.8374158232744,2.8374158232744,2.8008433314599,2.8374158232744,190963.198116908,0.0,1.0
1992-01-09,18.25,18.62,18.25,18.62,19300,2.78103323172705,2.8374158232744,2.78103323172705,2.8374158232744,126652.567823242,0.0,1.0
1992-01-10,18.38,18.62,17.75,18.12,38000,2.8008433314599,2.8374158232744,2.70484054044686,2.7612231319942,249367.7501183,0.0,1.0
1992-01-13,18.25,18.5,18.12,18.5,11800,2.78103323172705,2.81912957736715,2.7612231319942,2.81912957736715,77435.2487209459,0.0,1.0
1992-01-14,18.62,18.75,18.38,18.38,18300,2.8374158232744,2.85722592300725,2.8008433314599,2.8008433314599,120090.258609602,0.0,1.0
1992-01-15,18.88,18.88,18.62,18.75,18200,2.8770360227401,2.8770360227401,2.8374158232744,2.85722592300725,119434.027688238,0.0,1.0
1992-01-16,18.88,18.88,18.5,18.62,16500,2.8770360227401,2.8770360227401,2.81912957736715,2.8374158232744,108278.102025051,0.0,1.0
1992-01-17,18.75,18.75,18.5,18.75,26600,2.85722592300725,2.85722592300725,2.81912957736715,2.85722592300725,174557.42508281,0.0,1.0
1992-01-20,18.88,18.88,18.5,18.75,23400,2.8770360227401,2.8770360227401,2.81912957736715,2.85722592300725,153558.035599163,0.0,1.0
1992-01-21,19.12,19.38,19.0,19.0,26100,2.91360851455459,2.95322871402029,2.89532226864734,2.89532226864734,171276.27047599,0.0,1.0
1992-01-22,18.88,19.12,18.88,19.0,27800,2.8770360227401,2.91360851455459,2.8770360227401,2.89532226864734,182432.196139177,0.0,1.0
1992-01-23,19.38,19.38,18.75,18.88,16800,2.95322871402029,2.95322871402029,2.85722592300725,2.8770360227401,110246.794789143,0.0,1.0
1992-01-24,19.62,19.88,19.38,19.5,49500,2.98980120583478,3.02942140530048,2.95322871402029,2.97151495992754,324834.306075154,0.0,1.0
1992-01-27,19.0,19.88,19.0,19.75,44600,2.89532226864734,3.02942140530048,2.89532226864734,3.00961130556763,292678.990928321,0.0,1.0
1992-01-28,19.38,19.62,19.25,19.25,19800,2.95322871402029,2.98980120583478,2.93341861428744,2.93341861428744,129933.722430062,0.0,1.0
1992-01-29,19.5,19.62,19.38,19.5,21700,2.97151495992754,2.98980120583478,2.95322871402029,2.97151495992754,142402.109935976,0.0,1.0
1992-01-30,19.62,19.62,19.38,19.5,11000,2.98980120583478,2.98980120583478,2.95322871402029,2.97151495992754,72185.4013500343,0.0,1.0
1992-01-31,19.62,19.75,19.38,19.75,22700,2.98980120583478,3.00961130556763,2.95322871402029,3.00961130556763,148964.419149616,0.0,1.0
1992-02-03,19.5,19.62,19.25,19.5,26300,2.97151495992754,2.98980120583478,2.93341861428744,2.97151495992754,172588.732318718,0.0,1.0
1992-02-04,19.38,19.5,19.38,19.38,13000,2.95322871402029,2.97151495992754,2.95322871402029,2.95322871402029,85310.0197773131,0.0,1.0
1992-02-05,19.62,19.62,19.25,19.5,21800,2.98980120583478,2.98980120583478,2.93341861428744,2.97151495992754,143058.340857341,0.0,1.0
1992-02-06,19.5,19.62,19.38,19.62,17500,2.97151495992754,2.98980120583478,2.95322871402029,2.98980120583478,114840.411238691,0.0,1.0
1992-02-07,19.5,19.5,19.25,19.5,12600,2.97151495992754,2.97151495992754,2.93341861428744,2.97151495992754,82685.0960918573,0.0,1.0
1992-02-10,19.38,19.75,19.38,19.38,20800,2.95322871402029,3.00961130556763,2.95322871402029,2.95322871402029,136496.031643701,0.0,1.0
1992-02-11,19.75,19.75,19.38,19.5,20900,3.00961130556763,3.00961130556763,2.95322871402029,2.97151495992754,137152.262565065,0.0,1.0
1992-02-12,19.75,19.75,19.62,19.62,12500,3.00961130556763,3.00961130556763,2.98980120583478,2.98980120583478,82028.8651704935,0.0,1.0
1992-02-13,19.88,19.88,19.75,19.75,15900,3.02942140530048,3.02942140530048,3.00961130556763,3.00961130556763,104340.716496868,0.0,1.0
1992-02-14,19.75,19.88,19.75,19.88,10200,3.00961130556763,3.02942140530048,3.00961130556763,3.02942140530048,66935.5539791227,0.0,1.0
1992-02-18,20.25,20.25,19.75,19.88,15300,3.08580399684783,3.08580399684783,3.00961130556763,3.02942140530048,100403.330968684,0.0,1.0
1992-02-19,20.38,20.38,20.25,20.38,18300,3.10561409658068,3.10561409658068,3.08580399684783,3.10561409658068,120090.258609602,0.0,1.0
1992-02-20,20.38,21.25,20.25,20.62,52800,3.10561409658068,3.23818937940821,3.08580399684783,3.14218658839517,346489.926480164,0.0,1.0
1992-02-21,20.0,20.75,20.0,20.75,30100,3.04770765120773,3.16199668812802,3.04770765120773,3.16199668812802,197525.507330548,0.0,1.0
1992-02-24,20.25,20.38,20.12,20.25,10400,3.08580399684783,3.10561409658068,3.06599389711498,3.08580399684783,68248.0158218504,0.0,1.0
1992-02-25,20.0,20.25,19.75,20.25,21700,3.04770765120773,3.08580399684783,3.00961130556763,3.08580399684783,142402.109935977,0.0,1.0
1992-02-26,20.38,20.5,20.12,20.25,11400,3.10561409658068,3.12390034248792,3.06599389711498,3.08580399684783,74810.3250354899,0.0,1.0
1992-02-27,20.0,20.25,19.75,20.12,13500,3.04770765120773,3.08580399684783,3.00961130556763,3.06599389711498,88591.1743841329,0.0,1.0
1992-02-28,20.0,20.25,20.0,20.0,14800,3.04770765120773,3.08580399684783,3.04770765120773,3.04770765120773,97122.1763618642,0.0,1.0
1992-03-02,20.0,20.12,20.0,20.0,12000,3.04770765120773,3.06599389711498,3.04770765120773,3.04770765120773,78747.7105636737,0.0,1.0
1992-03-03,20.0,20.12,19.75,20.0,16900,3.04770765120773,3.06599389711498,3.00961130556763,3.04770765120773,110903.025710507,0.0,1.0
1992-03-04,19.62,20.25,19.62,20.12,14100,2.98980120583478,3.08580399684783,2.98980120583478,3.06599389711498,92528.5599123167,0.0,1.0
1992-03-05,19.0,19.88,19.0,19.62,1200500,2.89532226864734,3.02942140530048,2.89532226864734,2.98980120583478,7878052.2109742,0.0,1.0
1992-03-06,19.0,19.25,18.75,19.12,51300,2.89532226864734,2.93341861428744,2.85722592300725,2.91360851455459,336646.462659705,0.0,1.0
1992-03-09,19.38,19.5,18.88,19.0,13100,2.95322871402029,2.97151495992754,2.8770360227401,2.89532226864734,85966.2506986771,0.0,1.0
1992-03-10,19.38,19.38,19.25,19.38,17300,2.95322871402029,2.95322871402029,2.93341861428744,2.95322871402029,113527.949395963,0.0,1.0
1992-03-11,19.5,19.62,19.25,19.5,14000,2.97151495992754,2.98980120583478,2.93341861428744,2.97151495992754,91872.3289909525,0.0,1.0
1992-03-12,19.38,19.62,19.25,19.5,25500,2.95322871402029,2.98980120583478,2.93341861428744,2.97151495992754,167338.884947807,0.0,1.0
1992-03-13,19.38,19.62,19.38,19.38,19000,2.95322871402029,2.98980120583478,2.95322871402029,2.95322871402029,124683.87505915,0.0,1.0
1992-03-16,19.38,19.62,19.38,19.5,27800,2.95322871402029,2.98980120583478,2.95322871402029,2.97151495992754,182432.196139177,0.0,1.0
1992-03-17,19.25,19.5,19.25,19.38,32900,2.93341861428744,2.97151495992754,2.93341861428744,2.95322871402029,215899.973128739,0.0,1.0
1992-03-18,19.38,19.5,19.25,19.5,14900,2.95322871402029,2.97151495992754,2.93341861428744,2.97151495992754,97778.4072832281,0.0,1.0
1992-03-19,19.38,19.38,19.12,19.38,13200,2.95322871402029,2.95322871402029,2.91360851455459,2.95322871402029,86622.481620041,0.0,1.0
1992-03-20,19.25,19.5,19.12,19.38,42700,2.93341861428744,2.97151495992754,2.91360851455459,2.95322871402029,280210.603422405,0.0,1.0
1992-03-23,19.38,19.38,19.12,19.25,19400,2.95322871402029,2.95322871402029,2.91360851455459,2.93341861428744,127308.798744606,0.0,1.0
1992-03-24,19.38,19.5,19.38,19.38,15600,2.95322871402029,2.97151495992754,2.95322871402029,2.95322871402029,102372.023732776,0.0,1.0
1992-03-25,19.5,19.5,19.25,19.25,10700,2.97151495992754,2.97151495992754,2.93341861428744,2.93341861428744,70216.7085859423,0.0,1.0
1992-03-26,19.5,19.5,19.38,19.38,12600,2.97151495992754,2.97151495992754,2.95322871402029,2.95322871402029,82685.0960918573,0.0,1.0
1992-03-27,19.5,19.5,19.38,19.38,15200,2.97151495992754,2.97151495992754,2.95322871402029,2.95322871402029,99747.1000473199,0.0,1.0
1992-03-30,19.38,19.5,19.38,19.5,10500,2.95322871402029,2.97151495992754,2.95322871402029,2.97151495992754,68904.2467432144,0.0,1.0
1992-03-31,19.25,19.5,19.25,19.5,18900,2.93341861428744,2.97151495992754,2.93341861428744,2.97151495992754,124027.644137786,0.0,1.0
1992-04-01,19.25,19.25,19.0,19.12,16200,2.99437276731159,2.99437276731159,2.95548480929456,2.97415102914274,104145.350039362,0.4,1.0
1992-04-02,19.38,19.38,19.12,19.25,24500,3.01459450548045,3.01459450548045,2.97415102914274,2.99437276731159,157503.770121258,0.0,1.0
1992-04-03,19.25,19.38,19.25,19.38,12600,2.99437276731159,3.01459450548045,2.99437276731159,3.01459450548045,81001.9389195041,0.0,1.0
1992-04-06,19.38,19.38,19.25,19.25,14100,3.01459450548045,3.01459450548045,2.99437276731159,2.99437276731159,90645.0268861117,0.0,1.0
1992-04-07,19.25,19.38,19.25,19.38,6600,2.99437276731159,3.01459450548045,2.99437276731159,3.01459450548045,42429.5870530736,0.0,1.0
1992-04-08,19.12,19.38,19.12,19.25,12500,2.97415102914274,3.01459450548045,2.97415102914274,2.99437276731159,80359.0663883968,0.0,1.0
1992-04-09,19.38,19.38,19.12,19.12,16500,3.01459450548045,3.01459450548045,2.97415102914274,2.97415102914274,106073.967632684,0.0,1.0
1992-04-10,19.38,19.38,19.25,19.25,10000,3.01459450548045,3.01459450548045,2.99437276731159,2.99437276731159,64287.2531107175,0.0,1.0
1992-04-13,19.25,19.5,19.25,19.38,13500,2.99437276731159,3.03326072532863,2.99437276731159,3.01459450548045,86787.7916994687,0.0,1.0
1992-04-14,19.38,19.5,19.12,19.38,18500,3.01459450548045,3.03326072532863,2.97415102914274,3.01459450548045,118931.418254827,0.0,1.0
1992-04-15,19.38,19.5,19.25,19.25,12900,3.01459450548045,3.03326072532863,2.99437276731159,2.99437276731159,82930.5565128256,0.0,1.0
1992-04-16,19.38,19.5,19.12,19.38,19300,3.01459450548045,3.03326072532863,2.97415102914274,3.01459450548045,124074.398503685,0.0,1.0
1992-04-20,19.38,19.5,19.12,19.12,17800,3.01459450548045,3.03326072532863,2.97415102914274,2.97415102914274,114431.310537077,0.0,1.0
1992-04-21,19.25,19.38,19.25,19.25,13200,2.99437276731159,3.01459450548045,2.99437276731159,2.99437276731159,84859.1741061472,0.0,1.0
1992-04-22,19.25,19.38,19.25,19.38,5300,2.99437276731159,3.01459450548045,2.99437276731159,3.01459450548045,34072.2441486803,0.0,1.0
1992-04-23,19.25,19.38,19.12,19.25,7600,2.99437276731159,3.01459450548045,2.97415102914274,2.99437276731159,48858.3123641453,0.0,1.0
1992-04-24,19.25,19.5,19.25,19.38,20300,2.99437276731159,3.03326072532863,2.99437276731159,3.01459450548045,130503.123814757,0.0,1.0
1992-04-27,19.38,19.5,19.12,19.25,7600,3.01459450548045,3.03326072532863,2.97415102914274,2.99437276731159,48858.3123641453,0.0,1.0
1992-04-28,19.5,19.5,19.25,19.5,12300,3.03326072532863,3.03326072532863,2.99437276731159,3.03326072532863,79073.3213261825,0.0,1.0
1992-04-29,19.5,19.5,19.38,19.5,12000,3.03326072532863,3.03326072532863,3.01459450548045,3.03326072532863,77144.7037328609,0.0,1.0
1992-04-30,19.5,19.5,19.38,19.5,7000,3.03326072532863,3.03326072532863,3.01459450548045,3.03326072532863,45001.0771775022,0.0,1.0
1992-05-01,19.5,19.62,19.12,19.62,31800,3.03326072532863,3.05192694517681,2.97415102914274,3.05192694517681,204433.464892081,0.0,1.0
1992-05-04,19.5,19.62,19.5,19.62,18600,3.03326072532863,3.05192694517681,3.03326072532863,3.05192694517681,119574.290785934,0.0,1.0
1992-05-05,19.62,19.75,19.5,19.5,11700,3.05192694517681,3.07214868334566,3.03326072532863,3.03326072532863,75216.0861395393,0.0,1.0
1992-05-06,19.75,19.75,19.5,19.62,13200,3.07214868334566,3.07214868334566,3.03326072532863,3.05192694517681,84859.1741061471,0.0,1.0
1992-05-07,19.75,19.75,19.62,19.75,12100,3.07214868334566,3.07214868334566,3.05192694517681,3.07214868334566,77787.5762639682,0.0,1.0
1992-05-08,19.75,19.75,19.62,19.75,7000,3.07214868334566,3.07214868334566,3.05192694517681,3.07214868334566,45001.0771775023,0.0,1.0
1992-05-11,19.62,19.75,19.5,19.75,9600,3.05192694517681,3.07214868334566,3.03326072532863,3.07214868334566,61715.7629862887,0.0,1.0
1992-05-12,19.75,19.75,19.62,19.75,12200,3.07214868334566,3.07214868334566,3.05192694517681,3.07214868334566,78430.4487950754,0.0,1.0
1992-05-13,19.62,19.75,19.62,19.75,6800,3.05192694517681,3.07214868334566,3.05192694517681,3.07214868334566,43715.3321152878,0.0,1.0
1992-05-14,19.88,19.88,19.75,19.88,19500,3.09237042151452,3.09237042151452,3.07214868334566,3.09237042151452,125360.143565899,0.0,1.0
1992-05-15,19.88,19.88,19.75,19.75,23500,3.09237042151452,3.09237042151452,3.07214868334566,3.07214868334566,151075.044810186,0.0,1.0
1992-05-18,19.88,19.88,19.75,19.88,18700,3.09237042151452,3.09237042151452,3.07214868334566,3.09237042151452,120217.163317042,0.0,1.0
1992-05-19,19.88,19.88,19.75,19.88,18600,3.09237042151452,3.09237042151452,3.07214868334566,3.09237042151452,119574.290785934,0.0,1.0
1992-05-20,19.88,20.0,19.75,19.88,7300,3.09237042151452,3.1110366413627,3.07214868334566,3.09237042151452,46929.6947708237,0.0,1.0
1992-05-21,19.75,20.0,19.25,19.75,436400,3.07214868334566,3.1110366413627,2.99437276731159,3.07214868334566,2805495.72575171,0.0,1.0
1992-05-22,20.0,20.12,19.75,20.0,67400,3.1110366413627,3.12970286121087,3.07214868334566,3.1110366413627,433296.085966235,0.0,1.0
1992-05-26,20.5,20.5,20.0,20.0,16700,3.18881255739676,3.18881255739676,3.1110366413627,3.1110366413627,107359.712694898,0.0,1.0
1992-05-27,20.25,21.0,20.0,20.75,62900,3.14992459937973,3.26658847343083,3.1110366413627,3.2277005154138,404366.822066413,0.0,1.0
1992-05-28,20.5,20.5,20.12,20.12,22900,3.18881255739676,3.18881255739676,3.12970286121087,3.12970286121087,147217.809623543,0.0,1.0
1992-05-29,20.5,20.88,20.38,20.5,12400,3.18881255739676,3.24792225358265,3.17014633754859,3.18881255739676,79716.1938572897,0.0,1.0
1992-06-01,20.62,20.75,20.5,20.75,21400,3.20747877724494,3.2277005154138,3.18881255739676,3.2277005154138,137574.721656935,0.0,1.0
1992-06-02,20.62,20.62,20.5,20.62,9600,3.20747877724494,3.20747877724494,3.18881255739676,3.20747877724494,61715.7629862888,0.0,1.0
1992-06-03,20.5,20.75,20.38,20.75,8300,3.18881255739676,3.2277005154138,3.17014633754859,3.2277005154138,53358.4200818956,0.0,1.0
1992-06-04,20.12,20.5,20.12,20.5,10300,3.12970286121087,3.18881255739676,3.12970286121087,3.18881255739676,66215.870704039,0.0,1.0
1992-06-05,20.12,20.38,20.0,20.12,23800,3.12970286121087,3.17014633754859,3.1110366413627,3.12970286121087,153003.662403508,0.0,1.0
1992-06-08,20.0,20.12,20.0,20.12,18400,3.1110366413627,3.12970286121087,3.1110366413627,3.12970286121087,118288.54572372,0.0,1.0
1992-06-09,20.0,20.0,19.25,19.25,37400,3.1110366413627,3.1110366413627,2.99437276731159,2.99437276731159,240434.326634083,0.0,1.0
1992-06-10,19.88,20.12,19.88,20.12,7700,3.09237042151452,3.12970286121087,3.09237042151452,3.12970286121087,49501.1848952524,0.0,1.0
1992-06-11,20.12,20.12,19.88,19.88,8500,3.12970286121087,3.12970286121087,3.09237042151452,3.09237042151452,54644.1651441099,0.0,1.0
1992-06-12,20.0,20.12,19.88,20.12,17400,3.1110366413627,3.12970286121087,3.09237042151452,3.12970286121087,111859.820412648,0.0,1.0
1992-06-15,19.88,20.12,19.88,20.0,15300,3.09237042151452,3.12970286121087,3.09237042151452,3.1110366413627,98359.4972593977,0.0,1.0
1992-06-16,20.38,20.38,20.12,20.12,18600,3.17014633754859,3.17014633754859,3.12970286121087,3.12970286121087,119574.290785934,0.0,1.0
1992-06-17,20.25,20.5,20.0,20.25,23100,3.14992459937973,3.18881255739676,3.1110366413627,3.14992459937973,148503.554685757,0.0,1.0
1992-06-18,20.0,20.25,19.88,20.25,8200,3.1110366413627,3.14992459937973,3.09237042151452,3.14992459937973,52715.5475507883,0.0,1.0
1992-06-19,20.0,20.0,19.88,20.0,5900,3.1110366413627,3.1110366413627,3.09237042151452,3.1110366413627,37929.4793353233,0.0,1.0
1992-06-22,20.0,20.0,19.75,20.0,12900,3.1110366413627,3.1110366413627,3.07214868334566,3.1110366413627,82930.5565128254,0.0,1.0
1992-06-23,20.12,20.25,19.88,20.0,8200,3.12970286121087,3.14992459937973,3.09237042151452,3.1110366413627,52715.5475507884,0.0,1.0
1992-06-24,19.88,20.0,19.88,20.0,9000,3.09237042151452,3.1110366413627,3.09237042151452,3.1110366413627,57858.5277996457,0.0,1.0
1992-06-25,19.62,20.0,19.62,19.88,15600,3.05192694517681,3.1110366413627,3.05192694517681,3.09237042151452,100288.114852719,0.0,1.0
1992-06-26,19.88,20.12,19.62,20.0,19800,3.09237042151452,3.12970286121087,3.05192694517681,3.1110366413627,127288.761159221,0.0,1.0
1992-06-29,19.62,19.88,19.5,19.88,15000,3.05192694517681,3.09237042151452,3.03326072532863,3.09237042151452,96430.879666076,0.0,1.0
1992-06-30,19.75,19.75,19.5,19.62,18300,3.07214868334566,3.07214868334566,3.03326072532863,3.05192694517681,117645.673192613,0.0,1.0
1992-07-01,19.5,19.75,19.5,19.5,17600,3.09548145815588,3.13516711787583,3.09548145815588,3.09548145815588,110871.28275175,0.4,1.0
1992-07-02,19.88,19.88,19.5,19.75,10300,3.1558036609302,3.1558036609302,3.09548145815588,3.13516711787583,64884.898428581,0.0,1.0
1992-07-06,19.62,19.88,19.62,19.88,9800,3.11453057482146,3.1558036609302,3.11453057482146,3.1558036609302,61735.1460776789,0.0,1.0
1992-07-07,19.62,19.75,19.62,19.75,15400,3.11453057482146,3.13516711787583,3.11453057482146,3.13516711787583,97012.3724077811,0.0,1.0
1992-07-08,19.75,19.88,19.62,19.75,35000,3.13516711787583,3.1558036609302,3.11453057482146,3.13516711787583,220482.664563139,0.0,1.0
1992-07-09,19.75,19.88,19.62,19.75,12800,3.13516711787583,3.1558036609302,3.11453057482146,3.13516711787583,80633.6601830908,0.0,1.0
1992-07-10,19.75,19.88,19.62,19.75,11600,3.13516711787583,3.1558036609302,3.11453057482146,3.13516711787583,73074.2545409261,0.0,1.0
1992-07-13,19.5,19.88,19.5,19.75,38000,3.09548145815588,3.1558036609302,3.09548145815588,3.13516711787583,239381.178668551,0.0,1.0
1992-07-14,19.38,19.75,19.38,19.5,26400,3.07643234149031,3.13516711787583,3.07643234149031,3.09548145815588,166306.924127625,0.0,1.0
1992-07-15,19.62,19.62,19.25,19.25,20800,3.11453057482146,3.11453057482146,3.05579579843594,3.05579579843594,131029.697797523,0.0,1.0
1992-07-16,19.5,19.62,19.38,19.62,19400,3.09548145815588,3.11453057482146,3.07643234149031,3.11453057482146,122210.391214997,0.0,1.0
1992-07-17,19.62,19.62,19.25,19.5,17200,3.11453057482146,3.11453057482146,3.05579579843594,3.09548145815588,108351.480871028,0.0,1.0
1992-07-20,19.5,19.62,19.38,19.62,8900,3.09548145815588,3.11453057482146,3.07643234149031,3.11453057482146,56065.5918460554,0.0,1.0
1992-07-21,19.62,19.62,19.38,19.38,7400,3.11453057482146,3.11453057482146,3.07643234149031,3.07643234149031,46616.3347933494,0.0,1.0
1992-07-22,19.5,19.62,19.38,19.5,16400,3.09548145815588,3.11453057482146,3.07643234149031,3.09548145815588,103311.877109585,0.0,1.0
1992-07-23,19.62,19.62,19.38,19.38,20200,3.11453057482146,3.11453057482146,3.07643234149031,3.07643234149031,127249.99497644,0.0,1.0
1992-07-24,19.62,19.62,19.5,19.62,18700,3.11453057482146,3.11453057482146,3.09548145815588,3.11453057482146,117800.737923734,0.0,1.0
1992-07-27,19.75,19.75,19.62,19.62,9800,3.13516711787583,3.13516711787583,3.11453057482146,3.11453057482146,61735.1460776789,0.0,1.0
1992-07-28,19.75,19.75,19.62,19.75,11500,3.13516711787583,3.13516711787583,3.11453057482146,3.13516711787583,72444.3040707457,0.0,1.0
1992-07-29,19.75,19.75,19.62,19.75,11000,3.13516711787583,3.13516711787583,3.11453057482146,3.13516711787583,69294.5517198437,0.0,1.0
1992-07-30,19.88,20.0,19.62,19.62,13400,3.1558036609302,3.17485277759578,3.11453057482146,3.11453057482146,84413.3630041733,0.0,1.0
1992-07-31,20.12,20.25,20.0,20.0,26800,3.19390189426135,3.21453843731572,3.17485277759578,3.17485277759578,168826.726008347,0.0,1.0
1992-08-03,20.0,20.25,20.0,20.25,16200,3.17485277759578,3.21453843731572,3.17485277759578,3.21453843731572,102051.976169224,0.0,1.0
1992-08-04,19.88,20.12,19.88,20.0,9000,3.1558036609302,3.19390189426135,3.1558036609302,3.17485277759578,56695.5423162358,0.0,1.0
1992-08-05,19.88,20.12,19.88,19.88,17600,3.1558036609302,3.19390189426135,3.1558036609302,3.1558036609302,110871.28275175,0.0,1.0
1992-08-06,20.0,20.12,19.88,19.88,8500,3.17485277759578,3.19390189426135,3.1558036609302,3.1558036609302,53545.7899653337,0.0,1.0
1992-08-07,20.0,20.0,19.75,19.88,13300,3.17485277759578,3.17485277759578,3.13516711787583,3.1558036609302,83783.4125339928,0.0,1.0
1992-08-10,20.25,20.25,19.88,19.88,9900,3.21453843731572,3.21453843731572,3.1558036609302,3.1558036609302,62365.0965478594,0.0,1.0
1992-08-11,20.25,20.25,20.0,20.25,7600,3.21453843731572,3.21453843731572,3.17485277759578,3.21453843731572,47876.2357337103,0.0,1.0
1992-08-12,20.5,20.5,20.25,20.25,10300,3.25422409703567,3.25422409703567,3.21453843731572,3.21453843731572,64884.8984285809,0.0,1.0
1992-08-13,20.5,20.5,20.38,20.38,5600,3.25422409703567,3.25422409703567,3.2351749803701,3.2351749803701,35277.2263301023,0.0,1.0
1992-08-14,20.5,20.5,20.25,20.5,12900,3.25422409703567,3.25422409703567,3.21453843731572,3.25422409703567,81263.6106532713,0.0,1.0
1992-08-17,20.5,20.5,20.25,20.5,17500,3.25422409703567,3.25422409703567,3.21453843731572,3.25422409703567,110241.33228157,0.0,1.0
1992-08-18,20.38,20.38,20.25,20.25,22700,3.2351749803701,3.2351749803701,3.21453843731572,3.21453843731572,142998.75673095,0.0,1.0
1992-08-19,20.62,20.62,20.38,20.38,12400,3.27327321370125,3.27327321370125,3.2351749803701,3.2351749803701,78113.8583023692,0.0,1.0
1992-08-20,20.5,20.62,20.5,20.62,11300,3.25422409703567,3.27327321370125,3.25422409703567,3.27327321370125,71184.4031303849,0.0,1.0
1992-08-21,20.5,20.75,20.38,20.62,23200,3.25422409703567,3.29390975675562,3.2351749803701,3.27327321370125,146148.509081852,0.0,1.0
1992-08-24,20.62,20.75,20.25,20.5,35100,3.27327321370125,3.29390975675562,3.21453843731572,3.25422409703567,221112.615033319,0.0,1.0
1992-08-25,20.75,20.75,20.25,20.25,18800,3.29390975675562,3.29390975675562,3.21453843731572,3.21453843731572,118430.688393915,0.0,1.0
1992-08-26,20.62,20.88,20.62,20.75,9800,3.27327321370125,3.31454629980999,3.27327321370125,3.29390975675562,61735.1460776789,0.0,1.0
1992-08-27,21.0,21.0,20.62,20.62,10000,3.33359541647557,3.33359541647557,3.27327321370125,3.27327321370125,62995.0470180397,0.0,1.0
1992-08-28,21.38,21.38,21.12,21.12,19300,3.39391761924989,3.39391761924989,3.35264453314114,3.35264453314114,121580.440744817,0.0,1.0
1992-08-31,21.5,21.5,21.12,21.38,11700,3.41296673591546,3.41296673591546,3.35264453314114,3.39391761924989,73704.2050111065,0.0,1.0
1992-09-01,22.0,22.12,21.75,21.75,42400,3.49233805535535,3.51138717202093,3.45265239563541,3.45265239563541,267098.999356489,0.0,1.0
1992-09-02,21.75,22.0,21.5,22.0,26200,3.45265239563541,3.49233805535535,3.41296673591546,3.49233805535535,165047.023187264,0.0,1.0
1992-09-03,21.62,21.75,21.5,21.62,33000,3.43201585258103,3.45265239563541,3.41296673591546,3.43201585258103,207883.655159531,0.0,1.0
1992-09-04,21.38,21.62,21.38,21.5,12700,3.39391761924989,3.43201585258103,3.39391761924989,3.41296673591546,80003.7097129103,0.0,1.0
1992-09-08,21.38,21.5,21.25,21.5,30500,3.39391761924989,3.41296673591546,3.37328107619551,3.41296673591546,192134.893405021,0.0,1.0
1992-09-09,21.25,21.38,21.12,21.25,5800,3.37328107619551,3.39391761924989,3.35264453314114,3.37328107619551,36537.1272704631,0.0,1.0
1992-09-10,21.38,21.5,21.0,21.0,24100,3.39391761924989,3.41296673591546,3.33359541647557,3.33359541647557,151818.063313476,0.0,1.0
1992-09-11,21.25,21.5,21.12,21.38,18400,3.37328107619551,3.41296673591546,3.35264453314114,3.39391761924989,115910.886513193,0.0,1.0
1992-09-14,20.75,21.38,20.62,21.38,42000,3.29390975675562,3.39391761924989,3.27327321370125,3.39391761924989,264579.197475767,0.0,1.0
1992-09-15,21.25,21.38,20.75,20.75,23200,3.37328107619551,3.39391761924989,3.29390975675562,3.29390975675562,146148.509081852,0.0,1.0
1992-09-16,21.38,21.38,21.25,21.25,16500,3.39391761924989,3.39391761924989,3.37328107619551,3.37328107619551,103941.827579765,0.0,1.0
1992-09-17,22.38,22.5,21.38,21.38,53500,3.55266025812967,3.57170937479525,3.39391761924989,3.39391761924989,337023.501546513,0.0,1.0
1992-09-18,22.5,22.75,22.38,22.62,52400,3.57170937479525,3.6113950345152,3.55266025812967,3.59075849146082,330094.046374528,0.0,1.0
1992-09-21,22.88,23.12,22.88,22.88,25600,3.63203157756957,3.67012981090072,3.63203157756957,3.63203157756957,161267.320366182,0.0,1.0
1992-09-22,23.25,23.38,23.12,23.25,34000,3.69076635395509,3.71140289700946,3.67012981090072,3.69076635395509,214183.159861335,0.0,1.0
1992-09-23,23.25,23.25,23.0,23.25,25600,3.69076635395509,3.69076635395509,3.65108069423514,3.69076635395509,161267.320366182,0.0,1.0
1992-09-24,23.25,23.38,23.12,23.25,23200,3.69076635395509,3.71140289700946,3.67012981090072,3.69076635395509,146148.509081852,0.0,1.0
1992-09-25,22.88,23.25,22.88,23.25,20200,3.63203157756957,3.69076635395509,3.63203157756957,3.69076635395509,127249.99497644,0.0,1.0
1992-09-28,22.88,23.12,22.75,23.0,35600,3.63203157756957,3.67012981090072,3.6113950345152,3.65108069423514,224262.367384221,0.0,1.0
1992-09-29,22.5,22.88,22.5,22.88,83900,3.57170937479525,3.63203157756957,3.57170937479525,3.63203157756957,528528.444481353,0.0,1.0
1992-09-30,23.0,23.0,22.5,22.5,58600,3.65108069423514,3.65108069423514,3.57170937479525,3.57170937479525,369150.975525713,0.0,1.0
1992-10-01,22.75,22.75,22.5,22.62,27700,3.6844166483999,3.6844166483999,3.64392855336254,3.66336283898047,171037.930868562,0.46,1.0
1992-10-02,23.0,23.0,22.5,22.75,28700,3.72490474343726,3.72490474343726,3.64392855336254,3.6844166483999,177212.585412553,0.0,1.0
1992-10-05,22.38,22.75,22.38,22.75,56500,3.6244942677446,3.6844166483999,3.6244942677446,3.6844166483999,348867.981735514,0.0,1.0
1992-10-06,22.5,22.5,22.25,22.5,45300,3.64392855336254,3.64392855336254,3.60344045832518,3.64392855336254,279711.85084281,0.0,1.0
1992-10-07,22.62,22.62,22.5,22.5,8900,3.66336283898047,3.66336283898047,3.64392855336254,3.64392855336254,54954.4254415235,0.0,1.0
1992-10-08,22.88,22.88,22.62,22.62,13400,3.70547045781933,3.70547045781933,3.66336283898047,3.66336283898047,82740.3708894847,0.0,1.0
1992-10-09,22.88,23.0,22.75,23.0,12300,3.70547045781933,3.72490474343726,3.6844166483999,3.72490474343726,75948.2508910942,0.0,1.0
1992-10-12,22.62,22.75,22.5,22.75,20100,3.66336283898047,3.6844166483999,3.64392855336254,3.6844166483999,124110.556334227,0.0,1.0
1992-10-13,22.75,22.75,22.5,22.62,36600,3.6844166483999,3.6844166483999,3.64392855336254,3.66336283898047,225992.356310085,0.0,1.0
1992-10-14,23.25,23.25,22.75,22.75,19900,3.76539283847462,3.76539283847462,3.6844166483999,3.6844166483999,122875.625425429,0.0,1.0
1992-10-15,23.12,23.25,23.0,23.25,20100,3.74433902905519,3.76539283847462,3.72490474343726,3.76539283847462,124110.556334227,0.0,1.0
1992-10-16,23.12,23.25,22.88,23.25,15000,3.74433902905519,3.76539283847462,3.70547045781933,3.76539283847462,92619.8181598711,0.0,1.0
1992-10-19,23.5,24.0,23.0,23.0,25200,3.80588093351198,3.88685712358671,3.72490474343726,3.72490474343726,155601.294508583,0.0,1.0
1992-10-20,23.25,23.62,23.25,23.5,17100,3.76539283847462,3.82531521912992,3.76539283847462,3.80588093351198,105586.592702253,0.0,1.0
1992-10-21,22.88,23.0,22.38,23.0,21700,3.70547045781933,3.72490474343726,3.6244942677446,3.72490474343726,133990.003604613,0.0,1.0
1992-10-22,23.0,23.25,22.88,23.0,15000,3.72490474343726,3.76539283847462,3.70547045781933,3.72490474343726,92619.818159871,0.0,1.0
1992-10-23,23.0,23.0,22.75,22.75,16100,3.72490474343726,3.72490474343726,3.6844166483999,3.6844166483999,99411.9381582615,0.0,1.0
1992-10-26,23.0,23.12,22.88,23.0,22100,3.72490474343726,3.74433902905519,3.70547045781933,3.72490474343726,136459.86542221,0.0,1.0
1992-10-27,23.0,23.0,22.88,23.0,24200,3.72490474343726,3.72490474343726,3.70547045781933,3.72490474343726,149426.639964592,0.0,1.0
1992-10-28,22.88,23.0,22.75,23.0,14800,3.70547045781933,3.72490474343726,3.6844166483999,3.72490474343726,91384.8872510726,0.0,1.0
1992-10-29,23.0,23.0,22.62,22.62,8000,3.72490474343726,3.72490474343726,3.66336283898047,3.66336283898047,49397.2363519312,0.0,1.0
1992-10-30,23.25,23.38,22.88,23.0,39800,3.76539283847462,3.78644664789405,3.70547045781933,3.72490474343726,245751.250850858,0.0,1.0
1992-11-02,23.75,23.75,23.25,23.25,15600,3.84636902854935,3.84636902854935,3.76539283847462,3.76539283847462,96324.6108862657,0.0,1.0
1992-11-03,23.75,24.0,23.62,23.75,26900,3.84636902854935,3.88685712358671,3.82531521912992,3.84636902854935,166098.207233368,0.0,1.0
1992-11-04,24.0,24.25,23.88,24.0,17300,3.88685712358671,3.92734521862407,3.86742283796877,3.88685712358671,106821.523611051,0.0,1.0
1992-11-05,23.75,24.0,23.75,24.0,25800,3.84636902854935,3.88685712358671,3.84636902854935,3.88685712358671,159306.087234978,0.0,1.0
1992-11-06,24.5,24.75,23.88,24.0,57400,3.96783331366143,4.00832140869879,3.86742283796877,3.88685712358671,354425.170825106,0.0,1.0
1992-11-09,25.25,25.25,24.62,24.75,50800,4.08929759877351,4.08929759877351,3.98726759927936,4.00832140869879,313672.450834763,0.0,1.0
1992-11-10,26.5,26.5,25.62,25.75,52200,4.29173807396032,4.29173807396032,4.14921997942881,4.17027378884824,322316.967196351,0.0,1.0
1992-11-11,25.5,26.25,25.38,26.25,40200,4.12978569381088,4.25124997892296,4.11035140819294,4.25124997892296,248221.112668454,0.0,1.0
1992-11-12,25.25,25.75,25.0,25.25,35300,4.08929759877351,4.17027378884824,4.04880950373615,4.08929759877351,217965.305402897,0.0,1.0
1992-11-13,25.62,25.88,25.25,25.25,17900,4.14921997942881,4.19132759826767,4.08929759877351,4.08929759877351,110526.316337446,0.0,1.0
1992-11-16,25.62,25.88,25.5,25.88,51200,4.14921997942881,4.19132759826767,4.12978569381088,4.19132759826767,316142.31265236,0.0,1.0
1992-11-17,25.88,26.0,25.75,25.88,15900,4.19132759826767,4.2107618838856,4.17027378884824,4.19132759826767,98177.0072494631,0.0,1.0
1992-11-18,26.0,26.12,25.88,25.88,22500,4.2107618838856,4.23019616950353,4.19132759826767,4.19132759826767,138929.727239806,0.0,1.0
1992-11-19,26.5,27.75,26.12,26.12,52900,4.29173807396032,4.49417854914713,4.23019616950353,4.23019616950353,326639.225377145,0.0,1.0
1992-11-20,27.75,28.0,26.25,26.25,36600,4.49417854914713,4.53466664418449,4.25124997892296,4.25124997892296,225992.356310085,0.0,1.0
1992-11-23,26.88,27.62,26.25,27.62,32400,4.35327997841711,4.4731247397277,4.25124997892296,4.4731247397277,200058.807225321,0.0,1.0
1992-11-24,26.88,27.0,26.38,26.88,22000,4.35327997841711,4.37271426403505,4.27230378834239,4.35327997841711,135842.399967811,0.0,1.0
1992-11-25,26.25,26.75,26.25,26.75,16900,4.25124997892296,4.33222616899768,4.25124997892296,4.33222616899768,104351.661793455,0.0,1.0
1992-11-27,26.25,26.38,26.25,26.38,13000,4.25124997892296,4.27230378834239,4.25124997892296,4.27230378834239,80270.5090718882,0.0,1.0
1992-11-30,26.25,26.38,26.12,26.25,15300,4.25124997892296,4.27230378834239,4.23019616950353,4.25124997892296,94472.2145230684,0.0,1.0
1992-12-01,26.25,26.38,25.88,26.12,25400,4.25124997892296,4.27230378834239,4.19132759826767,4.23019616950353,156836.225417382,0.0,1.0
1992-12-02,26.0,26.38,26.0,26.38,8400,4.2107618838856,4.27230378834239,4.2107618838856,4.27230378834239,51867.0981695277,0.0,1.0
1992-12-03,26.0,26.25,25.25,26.25,229100,4.2107618838856,4.25124997892296,4.08929759877351,4.25124997892296,1414613.35602843,0.0,1.0
1992-12-04,26.75,26.75,26.0,26.0,13300,4.33222616899768,4.33222616899768,4.2107618838856,4.2107618838856,82122.9054350857,0.0,1.0
1992-12-07,27.62,27.88,26.75,26.75,19800,4.4731247397277,4.51523235856656,4.33222616899768,4.33222616899768,122258.15997103,0.0,1.0
1992-12-08,27.88,28.0,27.62,27.62,23800,4.51523235856656,4.53466664418449,4.4731247397277,4.4731247397277,146956.778146995,0.0,1.0
1992-12-09,26.75,28.0,26.5,28.0,30300,4.33222616899768,4.53466664418449,4.29173807396032,4.53466664418449,187092.03268294,0.0,1.0
1992-12-10,26.75,27.25,26.75,27.0,18700,4.33222616899768,4.41320235907241,4.33222616899768,4.37271426403505,115466.039972639,0.0,1.0
1992-12-11,26.62,27.25,26.62,27.0,12000,4.31117235957826,4.41320235907241,4.31117235957826,4.37271426403505,74095.8545278967,0.0,1.0
1992-12-14,26.5,27.25,26.25,26.88,30600,4.29173807396032,4.41320235907241,4.25124997892296,4.35327997841711,188944.429046137,0.0,1.0
1992-12-15,26.25,26.88,26.12,26.5,20900,4.25124997892296,4.35327997841711,4.23019616950353,4.29173807396032,129050.27996942,0.0,1.0
1992-12-16,26.38,26.75,26.25,26.25,20500,4.27230378834239,4.33222616899768,4.25124997892296,4.25124997892296,126580.418151824,0.0,1.0
1992-12-17,26.75,26.75,26.38,26.5,6300,4.33222616899768,4.33222616899768,4.27230378834239,4.29173807396032,38900.3236271458,0.0,1.0
1992-12-18,26.62,27.12,26.5,27.0,14300,4.31117235957826,4.39214854965298,4.29173807396032,4.37271426403505,88297.5599790769,0.0,1.0
1992-12-21,26.75,26.75,26.25,26.38,23600,4.33222616899768,4.33222616899768,4.25124997892296,4.27230378834239,145721.847238197,0.0,1.0
1992-12-22,26.88,27.0,26.75,26.75,8800,4.35327997841711,4.37271426403505,4.33222616899768,4.33222616899768,54336.9599871243,0.0,1.0
1992-12-23,27.25,27.5,26.75,26.75,18100,4.41320235907241,4.45369045410977,4.33222616899768,4.33222616899768,111761.247246244,0.0,1.0
1992-12-24,27.25,27.25,27.0,27.25,6300,4.41320235907241,4.41320235907241,4.37271426403505,4.41320235907241,38900.3236271458,0.0,1.0
1992-12-28,28.0,28.0,27.38,27.5,14900,4.53466664418449,4.53466664418449,4.43425616849184,4.45369045410977,92002.3527054719,0.0,1.0
1992-12-29,28.25,28.5,27.75,27.88,19900,4.57515473922185,4.61564283425921,4.49417854914713,4.51523235856656,122875.625425429,0.0,1.0
1992-12-30,29.25,29.25,28.5,28.5,13700,4.7371071193713,4.7371071193713,4.61564283425921,4.61564283425921,84592.7672526822,0.0,1.0
1992-12-31,29.88,29.88,29.25,29.25,28000,4.83913711886545,4.83913711886545,4.7371071193713,4.7371071193713,172890.327231759,0.0,1.0
1993-01-04,27.5,29.62,27.38,29.62,36000,4.52818854897851,4.87727072075431,4.50842918076479,4.87727072075431,218630.472051198,0.46,1.0
1993-01-05,28.75,28.75,27.12,27.25,42100,4.73401530120481,4.73401530120481,4.46561721630172,4.48702319853325,255676.190926539,0.0,1.0
1993-01-06,27.62,28.5,27.5,28.5,25200,4.54794791719224,4.69284995075955,4.52818854897851,4.69284995075955,153041.330435838,0.0,1.0
1993-01-07,27.25,27.88,27.25,27.62,43400,4.48702319853325,4.59075988165531,4.48702319853325,4.54794791719224,263571.180195055,0.0,1.0
1993-01-08,27.38,27.5,27.12,27.25,23000,4.50842918076479,4.52818854897851,4.46561721630172,4.48702319853325,139680.579366043,0.0,1.0
1993-01-11,27.12,27.5,27.12,27.5,14600,4.46561721630172,4.52818854897851,4.46561721630172,4.52818854897851,88666.8025540968,0.0,1.0
1993-01-12,27.25,27.5,27.12,27.38,53400,4.48702319853325,4.52818854897851,4.46561721630172,4.50842918076479,324301.866875943,0.0,1.0
1993-01-13,27.38,27.38,27.12,27.25,14400,4.50842918076479,4.50842918076479,4.46561721630172,4.48702319853325,87452.188820479,0.0,1.0
1993-01-14,27.38,27.5,27.12,27.38,12000,4.50842918076479,4.52818854897851,4.46561721630172,4.50842918076479,72876.8240170659,0.0,1.0
1993-01-15,27.5,27.75,27.25,27.25,24100,4.52818854897851,4.56935389942377,4.48702319853325,4.48702319853325,146360.954900941,0.0,1.0
1993-01-18,27.62,27.62,27.25,27.5,13200,4.54794791719224,4.54794791719224,4.48702319853325,4.52818854897851,80164.5064187724,0.0,1.0
1993-01-19,27.5,27.62,27.38,27.62,13400,4.52818854897851,4.54794791719224,4.50842918076479,4.54794791719224,81379.1201523903,0.0,1.0
1993-01-20,27.5,27.62,27.38,27.5,11800,4.52818854897851,4.54794791719224,4.50842918076479,4.52818854897851,71662.2102834482,0.0,1.0
1993-01-21,27.62,27.62,27.38,27.5,7000,4.54794791719224,4.54794791719224,4.50842918076479,4.52818854897851,42511.4806766217,0.0,1.0
1993-01-22,27.12,27.62,27.12,27.62,23400,4.46561721630172,4.54794791719224,4.46561721630172,4.54794791719224,142109.806833278,0.0,1.0
1993-01-25,27.25,27.38,27.12,27.25,13000,4.48702319853325,4.50842918076479,4.46561721630172,4.48702319853325,78949.8926851548,0.0,1.0
1993-01-26,27.38,27.5,27.25,27.38,13900,4.50842918076479,4.52818854897851,4.48702319853325,4.50842918076479,84415.6544864346,0.0,1.0
1993-01-27,27.25,27.38,27.12,27.25,8100,4.48702319853325,4.50842918076479,4.46561721630172,4.48702319853325,49191.8562115195,0.0,1.0
1993-01-28,27.38,27.38,27.12,27.25,13000,4.50842918076479,4.50842918076479,4.46561721630172,4.48702319853325,78949.8926851547,0.0,1.0
1993-01-29,27.75,27.75,27.12,27.12,13900,4.56935389942377,4.56935389942377,4.46561721630172,4.46561721630172,84415.6544864347,0.0,1.0
1993-02-01,28.25,28.25,27.62,27.75,11500,4.65168460031429,4.65168460031429,4.54794791719224,4.56935389942377,69840.2896830215,0.0,1.0
1993-02-02,28.12,28.5,28.0,28.25,18700,4.63027861808276,4.69284995075955,4.61051924986903,4.65168460031429,113566.384093261,0.0,1.0
1993-02-03,28.75,29.0,28.12,28.12,10500,4.73401530120481,4.77518065165007,4.63027861808276,4.63027861808276,63767.2210149326,0.0,1.0
1993-02-04,29.25,29.5,28.88,28.88,19100,4.81634600209533,4.85751135254059,4.75542128343634,4.75542128343634,115995.611560496,0.0,1.0
1993-02-05,29.25,29.75,29.0,29.25,17700,4.81634600209533,4.89867670298585,4.77518065165007,4.81634600209533,107493.315425172,0.0,1.0
1993-02-08,29.62,30.0,29.38,30.0,28600,4.87727072075431,4.93984205343111,4.83775198432686,4.93984205343111,173689.76390734,0.0,1.0
1993-02-09,28.88,29.62,28.62,29.62,18600,4.75542128343634,4.87727072075431,4.71260931897327,4.87727072075431,112959.077226452,0.0,1.0
1993-02-10,28.75,28.75,28.25,28.62,16700,4.73401530120481,4.73401530120481,4.65168460031429,4.71260931897327,101420.246757083,0.0,1.0
1993-02-11,29.12,29.25,28.5,28.75,16100,4.79494001986379,4.81634600209533,4.69284995075955,4.73401530120481,97776.4055562301,0.0,1.0
1993-02-12,29.25,29.38,29.0,29.38,13900,4.81634600209533,4.83775198432686,4.77518065165007,4.83775198432686,84415.6544864346,0.0,1.0
1993-02-16,28.75,29.38,28.25,29.38,20700,4.73401530120481,4.83775198432686,4.65168460031429,4.83775198432686,125712.521429439,0.0,1.0
1993-02-17,29.0,29.0,28.5,28.5,21600,4.77518065165007,4.77518065165007,4.69284995075955,4.69284995075955,131178.283230719,0.0,1.0
1993-02-18,29.38,29.38,29.0,29.0,14500,4.83775198432686,4.83775198432686,4.77518065165007,4.77518065165007,88059.495687288,0.0,1.0
1993-02-19,30.5,30.5,29.0,29.0,22600,5.02217275432162,5.02217275432162,4.77518065165007,4.77518065165007,137251.351898808,0.0,1.0
1993-02-22,30.38,31.25,30.25,30.75,37300,5.0024133861079,5.1456688056574,4.98100740387637,5.06333810476688,226525.461319713,0.0,1.0
1993-02-23,29.5,30.5,29.5,30.38,34300,4.85751135254059,5.02217275432162,4.85751135254059,5.0024133861079,208306.255315446,0.0,1.0
1993-02-24,29.62,29.88,29.5,29.5,11500,4.87727072075431,4.92008268521738,4.85751135254059,4.85751135254059,69840.2896830215,0.0,1.0
1993-02-25,29.38,29.88,29.25,29.5,14300,4.83775198432686,4.92008268521738,4.81634600209533,4.85751135254059,86844.8819536702,0.0,1.0
1993-02-26,30.0,30.0,29.5,29.62,31600,4.93984205343111,4.93984205343111,4.85751135254059,4.87727072075431,191908.969911607,0.0,1.0
1993-03-01,30.25,30.25,29.88,30.0,37300,4.98100740387637,4.98100740387637,4.92008268521738,4.93984205343111,226525.461319713,0.0,1.0
1993-03-02,30.12,30.38,29.88,30.38,17100,4.95960142164483,5.0024133861079,4.92008268521738,5.0024133861079,103849.474224319,0.0,1.0
1993-03-03,30.0,30.25,30.0,30.12,29100,4.93984205343111,4.98100740387637,4.93984205343111,4.95960142164483,176726.298241385,0.0,1.0
1993-03-04,30.75,30.88,30.25,30.25,26800,5.06333810476688,5.08474408699842,4.98100740387637,4.98100740387637,162758.240304781,0.0,1.0
1993-03-05,31.0,31.0,30.38,31.0,19000,5.10450345521214,5.10450345521214,5.0024133861079,5.10450345521214,115388.304693688,0.0,1.0
1993-03-08,32.5,32.88,31.5,31.5,45600,5.3514955578837,5.41406689056049,5.18683415610266,5.18683415610266,276931.93126485,0.0,1.0
1993-03-09,31.62,32.5,31.5,32.5,20000,5.20659352431639,5.3514955578837,5.18683415610266,5.3514955578837,121461.373361776,0.0,1.0
1993-03-10,31.25,31.75,31.25,31.5,18600,5.1456688056574,5.22799950654792,5.1456688056574,5.18683415610266,112959.077226452,0.0,1.0
1993-03-11,30.75,31.38,30.75,31.38,22400,5.06333810476688,5.16707478788894,5.06333810476688,5.16707478788894,136036.73816519,0.0,1.0
1993-03-12,30.88,30.88,30.25,30.88,21300,5.08474408699842,5.08474408699842,4.98100740387637,5.08474408699842,129356.362630292,0.0,1.0
1993-03-15,30.88,30.88,30.62,30.88,11200,5.08474408699842,5.08474408699842,5.04193212253535,5.08474408699842,68018.3690825948,0.0,1.0
1993-03-16,30.88,30.88,30.75,30.88,6000,5.08474408699842,5.08474408699842,5.06333810476688,5.08474408699842,36438.4120085329,0.0,1.0
1993-03-17,30.88,30.88,30.75,30.88,16700,5.08474408699842,5.08474408699842,5.06333810476688,5.08474408699842,101420.246757083,0.0,1.0
1993-03-18,30.62,30.75,30.5,30.75,11000,5.04193212253535,5.06333810476688,5.02217275432162,5.06333810476688,66803.755348977,0.0,1.0
1993-03-19,30.5,30.62,30.25,30.62,10200,5.02217275432162,5.04193212253535,4.98100740387637,5.04193212253535,61945.300414506,0.0,1.0
1993-03-22,30.5,30.62,30.38,30.5,12100,5.02217275432162,5.04193212253535,5.0024133861079,5.02217275432162,73484.1308838748,0.0,1.0
1993-03-23,30.5,30.5,30.38,30.5,12800,5.02217275432162,5.02217275432162,5.0024133861079,5.02217275432162,77735.278951537,0.0,1.0
1993-03-24,30.5,30.5,30.5,30.5,10900,5.02217275432162,5.02217275432162,5.02217275432162,5.02217275432162,66196.4484821682,0.0,1.0
1993-03-25,30.12,30.5,30.0,30.5,26400,4.95960142164483,5.02217275432162,4.93984205343111,5.02217275432162,160329.012837545,0.0,1.0
1993-03-26,30.12,30.12,30.0,30.12,18700,4.95960142164483,4.95960142164483,4.93984205343111,4.95960142164483,113566.384093261,0.0,1.0
1993-03-29,30.12,30.25,30.0,30.12,13400,4.95960142164483,4.98100740387637,4.93984205343111,4.95960142164483,81379.1201523902,0.0,1.0
1993-03-30,30.12,30.25,30.0,30.25,23000,4.95960142164483,4.98100740387637,4.93984205343111,4.98100740387637,139680.579366043,0.0,1.0
1993-03-31,30.12,30.12,29.62,30.0,20100,4.95960142164483,4.95960142164483,4.87727072075431,4.93984205343111,122068.680228585,0.0,1.0
1993-04-01,29.5,29.62,29.25,29.62,11200,4.93325559735986,4.9533230777559,4.89144834653478,4.9533230777559,66974.028302288,0.46,1.0
1993-04-02,29.5,29.5,29.0,29.25,23600,4.93325559735986,4.93325559735986,4.8496410957097,4.89144834653478,141123.84535125,0.0,1.0
1993-04-05,29.38,29.62,29.25,29.5,68200,4.91318811696382,4.9533230777559,4.89144834653478,4.93325559735986,407823.993769289,0.0,1.0
1993-04-06,29.0,29.38,28.75,29.38,75900,4.8496410957097,4.91318811696382,4.80783384488461,4.91318811696382,453868.638227112,0.0,1.0
1993-04-07,28.25,29.0,28.25,29.0,107300,4.72421934323445,4.8496410957097,4.72421934323445,4.8496410957097,641635.11043174,0.0,1.0
1993-04-08,28.12,28.38,27.0,27.75,77200,4.7024795728054,4.74595911366349,4.51518308910903,4.64060484158428,461642.409369342,0.0,1.0
1993-04-12,28.25,28.88,28.25,28.38,54700,4.72421934323445,4.82957361531366,4.72421934323445,4.74595911366349,327096.37036921,0.0,1.0
1993-04-13,28.0,28.25,27.75,28.25,27000,4.68241209240936,4.72421934323445,4.64060484158428,4.72421934323445,161455.246800159,0.0,1.0
1993-04-14,28.5,28.5,28.0,28.25,51200,4.76602659405953,4.76602659405953,4.68241209240936,4.72421934323445,306166.986524745,0.0,1.0
1993-04-15,29.62,29.75,28.62,28.88,45400,4.9533230777559,4.97506284818495,4.78609407445557,4.82957361531366,271484.007582489,0.0,1.0
1993-04-16,30.0,30.0,29.62,29.88,22600,5.01687009901003,5.01687009901003,4.9533230777559,4.99680261861399,135144.021395688,0.0,1.0
1993-04-19,29.88,30.25,29.88,30.0,19700,4.99680261861399,5.05867734983511,4.99680261861399,5.01687009901003,117802.53192456,0.0,1.0
1993-04-20,29.75,29.88,29.62,29.75,7100,4.97506284818495,4.99680261861399,4.9533230777559,4.97506284818495,42456.7500844861,0.0,1.0
1993-04-21,30.0,30.0,29.62,29.62,11800,5.01687009901003,5.01687009901003,4.9533230777559,4.9533230777559,70561.9226756248,0.0,1.0
1993-04-22,30.38,30.38,29.75,29.75,9200,5.08041712026416,5.08041712026416,4.97506284818495,4.97506284818495,55014.3803911651,0.0,1.0
1993-04-23,29.25,30.5,29.0,30.25,14200,4.89144834653478,5.1004846006602,4.8496410957097,5.05867734983511,84913.5001689722,0.0,1.0
1993-04-26,29.0,29.38,28.75,29.0,14700,4.8496410957097,4.91318811696382,4.80783384488461,4.8496410957097,87903.4121467529,0.0,1.0
1993-04-27,29.12,29.12,28.62,28.75,11800,4.86970857610574,4.86970857610574,4.78609407445557,4.80783384488461,70561.9226756248,0.0,1.0
1993-04-28,29.12,29.38,29.0,29.38,7400,4.86970857610574,4.91318811696382,4.8496410957097,4.91318811696382,44250.6972711545,0.0,1.0
1993-04-29,28.62,29.12,28.62,29.0,19400,4.78609407445557,4.86970857610574,4.78609407445557,4.8496410957097,116008.584737892,0.0,1.0
1993-04-30,29.25,29.25,28.88,28.88,14100,4.89144834653478,4.89144834653478,4.82957361531366,4.82957361531366,84315.5177734161,0.0,1.0
1993-05-03,29.25,29.5,29.0,29.0,17700,4.89144834653478,4.93325559735986,4.8496410957097,4.8496410957097,105842.884013437,0.0,1.0
1993-05-04,29.88,29.88,29.25,29.5,11100,4.99680261861399,4.99680261861399,4.89144834653478,4.93325559735986,66376.0459067318,0.0,1.0
1993-05-05,30.0,30.25,29.75,30.0,8400,5.01687009901003,5.05867734983511,4.97506284818495,5.01687009901003,50230.521226716,0.0,1.0
1993-05-06,29.5,30.38,29.38,30.0,19500,4.93325559735986,5.08041712026416,4.91318811696382,5.01687009901003,116606.567133448,0.0,1.0
1993-05-07,29.62,29.62,29.25,29.25,13300,4.9533230777559,4.9533230777559,4.89144834653478,4.89144834653478,79531.658608967,0.0,1.0
1993-05-10,29.88,29.88,29.5,29.62,5400,4.99680261861399,4.99680261861399,4.93325559735986,4.9533230777559,32291.0493600317,0.0,1.0
1993-05-11,29.62,29.88,29.5,29.88,14000,4.9533230777559,4.99680261861399,4.93325559735986,4.99680261861399,83717.53537786,0.0,1.0
1993-05-12,29.88,30.12,29.62,29.62,13600,4.99680261861399,5.03693757940607,4.9533230777559,4.9533230777559,81325.6057956354,0.0,1.0
1993-05-13,29.75,30.0,29.62,29.62,6600,4.97506284818495,5.01687009901003,4.9533230777559,4.9533230777559,39466.8381067054,0.0,1.0
1993-05-14,29.62,29.88,29.5,29.62,7500,4.9533230777559,4.99680261861399,4.93325559735986,4.9533230777559,44848.6796667107,0.0,1.0
1993-05-17,29.88,30.0,29.5,29.88,7700,4.99680261861399,5.01687009901003,4.93325559735986,4.99680261861399,46044.644457823,0.0,1.0
1993-05-18,30.12,30.38,30.0,30.12,12100,5.03693757940607,5.08041712026416,5.01687009901003,5.03693757940607,72355.8698622933,0.0,1.0
1993-05-19,30.38,30.38,30.0,30.0,28600,5.08041712026416,5.08041712026416,5.01687009901003,5.01687009901003,171022.965129057,0.0,1.0
1993-05-20,30.38,30.38,30.12,30.38,20700,5.08041712026416,5.08041712026416,5.03693757940607,5.08041712026416,123782.355880121,0.0,1.0
1993-05-21,30.12,30.38,30.0,30.38,11700,5.03693757940607,5.08041712026416,5.01687009901003,5.08041712026416,69963.9402800687,0.0,1.0
1993-05-24,29.75,30.25,29.5,30.25,6400,4.97506284818495,5.05867734983511,4.93325559735986,5.05867734983511,38270.8733155931,0.0,1.0
1993-05-25,29.88,30.0,29.75,30.0,5500,4.99680261861399,5.01687009901003,4.97506284818495,5.01687009901003,32889.0317555878,0.0,1.0
1993-05-26,30.0,30.0,29.62,30.0,5100,5.01687009901003,5.01687009901003,4.9533230777559,5.01687009901003,30497.1021733633,0.0,1.0
1993-05-27,29.88,30.0,29.88,30.0,6000,4.99680261861399,5.01687009901003,4.99680261861399,5.01687009901003,35878.9437333685,0.0,1.0
1993-05-28,29.62,29.88,29.62,29.88,5100,4.9533230777559,4.99680261861399,4.9533230777559,4.99680261861399,30497.1021733633,0.0,1.0
1993-06-01,29.75,29.75,29.5,29.5,5400,4.97506284818495,4.97506284818495,4.93325559735986,4.93325559735986,32291.0493600317,0.0,1.0
1993-06-02,29.62,29.75,29.5,29.75,17500,4.9533230777559,4.97506284818495,4.93325559735986,4.97506284818495,104646.919222325,0.0,1.0
1993-06-03,29.88,29.88,29.62,29.88,14300,4.99680261861399,4.99680261861399,4.9533230777559,4.99680261861399,85511.4825645284,0.0,1.0
1993-06-04,30.25,30.38,29.75,29.88,20900,5.05867734983511,5.08041712026416,4.97506284818495,4.99680261861399,124978.320671234,0.0,1.0
1993-06-07,30.0,30.25,30.0,30.12,14700,5.01687009901003,5.05867734983511,5.01687009901003,5.03693757940607,87903.4121467529,0.0,1.0
1993-06-08,30.0,30.12,29.88,30.0,8200,5.01687009901003,5.03693757940607,4.99680261861399,5.01687009901003,49034.5564356037,0.0,1.0
1993-06-09,30.0,30.0,29.75,30.0,10600,5.01687009901003,5.01687009901003,4.97506284818495,5.01687009901003,63386.1339289511,0.0,1.0
1993-06-10,30.0,30.0,29.75,30.0,7500,5.01687009901003,5.01687009901003,4.97506284818495,5.01687009901003,44848.6796667107,0.0,1.0
1993-06-11,29.88,30.0,29.75,30.0,6500,4.99680261861399,5.01687009901003,4.97506284818495,5.01687009901003,38868.8557111493,0.0,1.0
1993-06-14,30.0,30.0,29.88,29.88,8100,5.01687009901003,5.01687009901003,4.99680261861399,4.99680261861399,48436.5740400475,0.0,1.0
1993-06-15,30.0,30.0,29.62,29.88,9300,5.01687009901003,5.01687009901003,4.9533230777559,4.99680261861399,55612.3627867213,0.0,1.0
1993-06-16,29.88,30.0,29.88,30.0,10900,4.99680261861399,5.01687009901003,4.99680261861399,5.01687009901003,65180.0811156195,0.0,1.0
1993-06-17,29.88,30.0,29.88,29.88,10900,4.99680261861399,5.01687009901003,4.99680261861399,4.99680261861399,65180.0811156195,0.0,1.0
1993-06-18,30.25,30.38,29.88,30.0,27400,5.05867734983511,5.08041712026416,4.99680261861399,5.01687009901003,163847.176382383,0.0,1.0
1993-06-21,29.62,30.25,29.62,30.12,9700,4.9533230777559,5.05867734983511,4.9533230777559,5.03693757940607,58004.2923689459,0.0,1.0
1993-06-22,29.75,29.75,29.5,29.75,12000,4.97506284818495,4.97506284818495,4.93325559735986,4.97506284818495,71757.8874667371,0.0,1.0
1993-06-23,29.88,30.0,29.75,29.88,8000,4.99680261861399,5.01687009901003,4.97506284818495,4.99680261861399,47838.5916444914,0.0,1.0
1993-06-24,29.88,29.88,29.62,29.75,6100,4.99680261861399,4.99680261861399,4.9533230777559,4.97506284818495,36476.9261289247,0.0,1.0
1993-06-25,30.0,30.0,29.62,30.0,7900,5.01687009901003,5.01687009901003,4.9533230777559,5.01687009901003,47240.6092489353,0.0,1.0
1993-06-28,30.0,30.0,29.25,29.75,15500,5.01687009901003,5.01687009901003,4.89144834653478,4.97506284818495,92687.2713112021,0.0,1.0
1993-06-29,30.38,30.38,29.88,30.0,14800,5.08041712026416,5.08041712026416,4.99680261861399,5.01687009901003,88501.394542309,0.0,1.0
1993-06-30,30.25,30.38,30.12,30.38,7300,5.05867734983511,5.08041712026416,5.03693757940607,5.08041712026416,43652.7148755984,0.0,1.0
1993-07-01,30.0,30.12,29.75,29.75,6800,5.09379544052819,5.1141706222903,5.05134714519045,5.05134714519045,40048.7224863601,0.46,1.0
1993-07-02,30.0,30.0,29.88,29.88,3600,5.09379544052819,5.09379544052819,5.07342025876607,5.07342025876607,21202.2648457201,0.0,1.0
1993-07-06,30.0,30.0,29.5,29.88,15800,5.09379544052819,5.09379544052819,5.00889884985272,5.07342025876607,93054.3846006603,0.0,1.0
1993-07-07,30.25,30.25,29.88,30.0,15000,5.13624373586592,5.13624373586592,5.07342025876607,5.09379544052819,88342.7701905004,0.0,1.0
1993-07-08,30.25,30.25,29.88,30.25,20500,5.13624373586592,5.13624373586592,5.07342025876607,5.13624373586592,120735.11926035,0.0,1.0
1993-07-09,30.38,30.5,30.25,30.25,75400,5.15831684944154,5.17869203120366,5.13624373586592,5.13624373586592,444069.658157582,0.0,1.0
1993-07-12,30.5,30.5,30.38,30.38,29600,5.17869203120366,5.17869203120366,5.15831684944154,5.15831684944154,174329.733175921,0.0,1.0
1993-07-13,30.25,30.5,30.25,30.5,24400,5.13624373586592,5.17869203120366,5.13624373586592,5.17869203120366,143704.239509881,0.0,1.0
1993-07-14,30.25,30.38,30.12,30.25,26000,5.13624373586592,5.15831684944154,5.1141706222903,5.13624373586592,153127.468330201,0.0,1.0
1993-07-15,29.12,30.0,28.75,30.0,101300,4.94437744093936,5.09379544052819,4.88155396383951,5.09379544052819,596608.174686512,0.0,1.0
1993-07-16,29.0,29.12,28.62,28.75,63400,4.92400225917725,4.94437744093936,4.85948085026389,4.88155396383951,373395.442005181,0.0,1.0
1993-07-19,28.0,28.75,27.0,28.75,124900,4.75420907782631,4.88155396383951,4.58441589647537,4.88155396383951,735600.799786232,0.0,1.0
1993-07-20,29.0,29.25,28.12,28.12,30400,4.92400225917725,4.96645055451498,4.77458425958842,4.77458425958842,179041.347586081,0.0,1.0
1993-07-21,28.5,28.88,28.25,28.88,23400,4.83910566850178,4.90362707741513,4.79665737316404,4.90362707741513,137814.72149718,0.0,1.0
1993-07-22,28.0,28.5,27.88,28.5,28100,4.75420907782631,4.83910566850178,4.73383389606419,4.83910566850178,165495.456156871,0.0,1.0
1993-07-23,28.62,28.62,27.75,27.75,14100,4.85948085026389,4.85948085026389,4.71176078248857,4.71176078248857,83042.2039790703,0.0,1.0
1993-07-26,28.88,29.0,28.62,28.62,7000,4.90362707741513,4.92400225917725,4.85948085026389,4.85948085026389,41226.6260889002,0.0,1.0
1993-07-27,28.88,29.12,28.75,28.75,7700,4.90362707741513,4.94437744093936,4.88155396383951,4.88155396383951,45349.2886977902,0.0,1.0
1993-07-28,29.0,29.0,28.75,28.88,4500,4.92400225917725,4.92400225917725,4.88155396383951,4.90362707741513,26502.8310571501,0.0,1.0
1993-07-29,29.0,29.25,28.75,29.0,11700,4.92400225917725,4.96645055451498,4.88155396383951,4.92400225917725,68907.3607485902,0.0,1.0
1993-07-30,29.0,29.12,28.62,29.12,16700,4.92400225917725,4.94437744093936,4.85948085026389,4.94437744093936,98354.9508120903,0.0,1.0
1993-08-02,29.0,29.0,28.5,28.88,11100,4.92400225917725,4.92400225917725,4.83910566850178,4.90362707741513,65373.6499409702,0.0,1.0
1993-08-03,28.75,29.0,28.75,29.0,13700,4.88155396383951,4.92400225917725,4.88155396383951,4.92400225917725,80686.3967739903,0.0,1.0
1993-08-04,28.75,29.0,28.62,28.88,7800,4.88155396383951,4.92400225917725,4.85948085026389,4.90362707741513,45938.2404990602,0.0,1.0
1993-08-05,28.88,29.25,28.75,28.75,12500,4.90362707741513,4.96645055451498,4.88155396383951,4.88155396383951,73618.9751587503,0.0,1.0
1993-08-06,29.0,29.12,28.75,28.88,7800,4.92400225917725,4.94437744093936,4.88155396383951,4.90362707741513,45938.2404990601,0.0,1.0
1993-08-09,29.12,29.12,28.5,28.75,21800,4.94437744093936,4.94437744093936,4.83910566850178,4.88155396383951,128391.49267686,0.0,1.0
1993-08-10,28.75,29.0,28.62,28.75,19700,4.88155396383951,4.92400225917725,4.85948085026389,4.88155396383951,116023.50485019,0.0,1.0
1993-08-11,28.62,28.88,28.5,28.75,20700,4.85948085026389,4.90362707741513,4.83910566850178,4.88155396383951,121913.02286289,0.0,1.0
1993-08-12,28.88,29.0,28.5,28.5,7700,4.90362707741513,4.92400225917725,4.83910566850178,4.83910566850178,45349.2886977902,0.0,1.0
1993-08-13,28.88,29.25,28.75,28.75,12100,4.90362707741513,4.96645055451498,4.88155396383951,4.88155396383951,71263.1679536703,0.0,1.0
1993-08-16,29.12,29.38,28.75,28.88,12700,4.94437744093936,4.9885236680906,4.88155396383951,4.90362707741513,74796.8787612903,0.0,1.0
1993-08-17,29.5,29.5,29.25,29.38,9000,5.00889884985272,5.00889884985272,4.96645055451498,4.9885236680906,53005.6621143002,0.0,1.0
1993-08-18,29.5,29.5,29.25,29.5,21500,5.00889884985272,5.00889884985272,4.96645055451498,5.00889884985272,126624.63727305,0.0,1.0
1993-08-19,29.38,29.5,29.25,29.5,16200,4.9885236680906,5.00889884985272,4.96645055451498,5.00889884985272,95410.1918057404,0.0,1.0
1993-08-20,29.5,29.62,29.38,29.38,12500,5.00889884985272,5.02927403161483,4.9885236680906,4.9885236680906,73618.9751587502,0.0,1.0
1993-08-23,29.88,29.88,29.5,29.88,19400,5.07342025876607,5.07342025876607,5.00889884985272,5.07342025876607,114256.64944638,0.0,1.0
1993-08-24,29.62,30.12,29.62,30.0,40900,5.02927403161483,5.1141706222903,5.02927403161483,5.09379544052819,240881.286719431,0.0,1.0
1993-08-25,29.25,29.75,29.25,29.75,27800,4.96645055451498,5.05134714519045,4.96645055451498,5.05134714519045,163728.600753061,0.0,1.0
1993-08-26,29.62,29.62,29.25,29.5,6100,5.02927403161483,5.02927403161483,4.96645055451498,5.00889884985272,35926.0598774701,0.0,1.0
1993-08-27,29.88,29.88,29.38,29.5,10000,5.07342025876607,5.07342025876607,4.9885236680906,5.00889884985272,58895.1801270003,0.0,1.0
1993-08-30,30.12,30.38,29.88,29.88,14700,5.1141706222903,5.15831684944154,5.07342025876607,5.07342025876607,86575.9147866903,0.0,1.0
1993-08-31,30.12,30.38,30.0,30.12,10200,5.1141706222903,5.15831684944154,5.09379544052819,5.1141706222903,60073.0837295402,0.0,1.0
1993-09-01,30.25,30.38,30.0,30.0,8200,5.13624373586592,5.15831684944154,5.09379544052819,5.09379544052819,48294.0477041402,0.0,1.0
1993-09-02,30.25,30.5,30.25,30.25,100500,5.13624373586592,5.17869203120366,5.13624373586592,5.13624373586592,591896.560276352,0.0,1.0
1993-09-03,30.75,30.75,30.25,30.38,8100,5.22114032654139,5.22114032654139,5.13624373586592,5.15831684944154,47705.0959028702,0.0,1.0
1993-09-07,31.0,31.12,30.75,30.75,10200,5.26358862187913,5.28396380364124,5.22114032654139,5.22114032654139,60073.0837295402,0.0,1.0
1993-09-08,31.5,31.5,30.88,31.12,54000,5.3484852125546,5.3484852125546,5.24321344011701,5.28396380364124,318033.972685801,0.0,1.0
1993-09-09,32.0,32.25,31.5,31.5,27200,5.43338180323007,5.4758300985678,5.3484852125546,5.3484852125546,160194.88994544,0.0,1.0
1993-09-10,31.88,32.0,31.5,31.75,22800,5.41300662146795,5.43338180323007,5.3484852125546,5.39093350789233,134281.010689561,0.0,1.0
1993-09-13,32.38,32.38,31.62,32.0,17600,5.49790321214342,5.49790321214342,5.36886039431671,5.43338180323007,103655.51702352,0.0,1.0
1993-09-14,31.88,32.5,31.88,32.12,13800,5.41300662146795,5.51827839390553,5.41300662146795,5.45375698499218,81275.3485752603,0.0,1.0
1993-09-15,32.38,33.0,31.5,32.0,21100,5.49790321214342,5.603174984581,5.3484852125546,5.43338180323007,124268.830067971,0.0,1.0
1993-09-16,33.0,33.25,32.25,32.5,23400,5.603174984581,5.64562327991874,5.4758300985678,5.51827839390553,137814.721497181,0.0,1.0
1993-09-17,33.12,33.25,33.0,33.12,35900,5.62355016634312,5.64562327991874,5.603174984581,5.62355016634312,211433.696655931,0.0,1.0
1993-09-20,33.0,33.12,32.88,33.12,15700,5.603174984581,5.62355016634312,5.58279980281889,5.62355016634312,92465.4327993904,0.0,1.0
1993-09-21,32.62,33.12,32.62,32.88,18900,5.53865357566765,5.62355016634312,5.53865357566765,5.58279980281889,111311.89044003,0.0,1.0
1993-09-22,32.75,32.75,32.25,32.5,15200,5.56072668924327,5.56072668924327,5.4758300985678,5.51827839390553,89520.6737930403,0.0,1.0
1993-09-23,32.38,32.62,32.25,32.5,9800,5.49790321214342,5.53865357566765,5.4758300985678,5.51827839390553,57717.2765244602,0.0,1.0
1993-09-24,32.12,32.38,32.0,32.38,20300,5.45375698499218,5.49790321214342,5.43338180323007,5.49790321214342,119557.21565781,0.0,1.0
1993-09-27,32.5,32.5,32.12,32.25,13600,5.51827839390553,5.51827839390553,5.45375698499218,5.4758300985678,80097.4449727204,0.0,1.0
1993-09-28,32.75,32.75,32.25,32.5,11700,5.56072668924327,5.56072668924327,5.4758300985678,5.51827839390553,68907.3607485903,0.0,1.0
1993-09-29,33.0,33.0,32.62,32.88,10500,5.603174984581,5.603174984581,5.53865357566765,5.58279980281889,61839.9391333503,0.0,1.0
1993-09-30,32.88,33.12,32.75,33.12,11100,5.58279980281889,5.62355016634312,5.56072668924327,5.62355016634312,65373.6499409703,0.0,1.0
1993-10-01,32.5,32.5,32.25,32.25,7100,5.603174984581,5.603174984581,5.56007363854577,5.56007363854577,41182.0085281979,0.5,1.0
1993-10-04,32.75,32.75,32.38,32.38,8800,5.64627633061624,5.64627633061624,5.58248633848409,5.58248633848409,51042.4894434002,0.0,1.0
1993-10-05,32.88,33.0,32.62,32.75,12300,5.66868903055457,5.68937767665148,5.62386363067792,5.64627633061624,71343.4795629343,0.0,1.0
1993-10-06,32.88,33.25,32.75,33.0,26600,5.66868903055457,5.73247902268672,5.64627633061624,5.68937767665148,154287.52490846,0.0,1.0
1993-10-07,33.25,33.25,33.0,33.25,11500,5.73247902268672,5.73247902268672,5.68937767665148,5.73247902268672,66703.253249898,0.0,1.0
1993-10-08,33.0,33.38,33.0,33.25,13300,5.68937767665148,5.75489172262504,5.68937767665148,5.73247902268672,77143.7624542299,0.0,1.0
1993-10-11,32.88,33.38,32.88,33.0,18700,5.66868903055457,5.75489172262504,5.66868903055457,5.68937767665148,108465.290067225,0.0,1.0
1993-10-12,32.88,33.0,32.5,33.0,8900,5.66868903055457,5.68937767665148,5.603174984581,5.68937767665148,51622.5177325297,0.0,1.0
1993-10-13,32.62,32.88,32.5,32.62,6100,5.62386363067792,5.66868903055457,5.603174984581,5.62386363067792,35381.7256369024,0.0,1.0
1993-10-14,32.75,32.88,32.38,32.88,17400,5.64627633061624,5.66868903055457,5.58248633848409,5.66868903055457,100924.922308541,0.0,1.0
1993-10-15,32.75,33.0,32.5,32.5,5500,5.64627633061624,5.68937767665148,5.603174984581,5.603174984581,31901.5559021251,0.0,1.0
1993-10-18,32.62,33.0,32.62,32.75,19900,5.62386363067792,5.68937767665148,5.62386363067792,5.64627633061624,115425.62953678,0.0,1.0
1993-10-19,33.0,33.0,32.62,32.62,5100,5.68937767665148,5.68937767665148,5.62386363067792,5.62386363067792,29581.4427456069,0.0,1.0
1993-10-20,33.12,33.12,32.75,32.88,12800,5.7100663227484,5.7100663227484,5.64627633061624,5.66868903055457,74243.621008582,0.0,1.0
1993-10-21,34.12,34.38,33.0,33.25,12000,5.88247170688935,5.927297106766,5.68937767665148,5.73247902268672,69603.3946955457,0.0,1.0
1993-10-22,33.75,34.0,33.38,33.88,12300,5.8186817147572,5.86178306079244,5.75489172262504,5.84109441469552,71343.4795629343,0.0,1.0
1993-10-25,33.88,34.25,33.75,34.0,7700,5.84109441469552,5.90488440682767,5.8186817147572,5.86178306079244,44662.1782629752,0.0,1.0
1993-10-26,33.75,34.12,33.75,34.0,5200,5.8186817147572,5.88247170688935,5.8186817147572,5.86178306079244,30161.4710347365,0.0,1.0
1993-10-27,33.88,34.0,33.75,34.0,8500,5.84109441469552,5.86178306079244,5.8186817147572,5.86178306079244,49302.4045760116,0.0,1.0
1993-10-28,33.62,33.88,33.5,33.62,6500,5.79626901481887,5.84109441469552,5.77558036872196,5.79626901481887,37701.8387934206,0.0,1.0
1993-10-29,33.5,33.75,33.25,33.75,7100,5.77558036872196,5.8186817147572,5.73247902268672,5.8186817147572,41182.0085281979,0.0,1.0
1993-11-01,33.38,33.62,33.38,33.5,3300,5.75489172262504,5.79626901481887,5.75489172262504,5.77558036872196,19140.9335412751,0.0,1.0
1993-11-02,33.25,33.62,33.12,33.62,5300,5.73247902268672,5.79626901481887,5.7100663227484,5.79626901481887,30741.499323866,0.0,1.0
1993-11-03,33.5,33.88,33.25,33.25,14700,5.77558036872196,5.84109441469552,5.73247902268672,5.73247902268672,85264.1585020435,0.0,1.0
1993-11-04,33.38,33.38,33.12,33.25,11700,5.75489172262504,5.75489172262504,5.7100663227484,5.73247902268672,67863.3098281571,0.0,1.0
1993-11-05,33.25,33.62,33.12,33.62,10000,5.73247902268672,5.79626901481887,5.7100663227484,5.79626901481887,58002.8289129548,0.0,1.0
1993-11-08,33.25,33.75,33.25,33.62,28100,5.73247902268672,5.8186817147572,5.73247902268672,5.79626901481887,162987.949245403,0.0,1.0
1993-11-09,33.75,34.0,33.5,33.5,21800,5.8186817147572,5.86178306079244,5.77558036872196,5.77558036872196,126446.167030241,0.0,1.0
1993-11-10,34.0,34.12,33.5,33.88,17800,5.86178306079244,5.88247170688935,5.77558036872196,5.84109441469552,103245.035465059,0.0,1.0
1993-11-11,34.25,34.38,34.0,34.12,13500,5.90488440682767,5.927297106766,5.86178306079244,5.88247170688935,78303.819032489,0.0,1.0
1993-11-12,34.5,35.0,34.25,34.5,10300,5.94798575286291,6.03418844493339,5.90488440682767,5.94798575286291,59742.9137803434,0.0,1.0
1993-11-15,35.0,35.0,34.75,35.0,24300,6.03418844493339,6.03418844493339,5.99108709889815,6.03418844493339,140946.87425848,0.0,1.0
1993-11-16,35.62,35.62,35.25,35.25,17300,6.14107978310078,6.14107978310078,6.07728979096863,6.07728979096863,100344.894019412,0.0,1.0
1993-11-17,36.25,36.62,35.88,35.88,38300,6.24969517510958,6.31348516724173,6.18590518297743,6.18590518297743,222150.834736617,0.0,1.0
1993-11-18,35.25,36.25,35.0,36.0,17100,6.07728979096863,6.24969517510958,6.03418844493339,6.20659382907434,99184.8374411526,0.0,1.0
1993-11-19,35.25,35.38,34.88,35.12,10500,6.07728979096863,6.09970249090695,6.01349979883647,6.0548770910303,60902.9703586025,0.0,1.0
1993-11-22,34.88,35.38,34.5,35.25,13100,6.01349979883647,6.09970249090695,5.94798575286291,6.07728979096863,75983.7058759708,0.0,1.0
1993-11-23,35.0,35.0,34.62,34.62,6400,6.03418844493339,6.03418844493339,5.96867439895983,5.96867439895983,37121.8105042911,0.0,1.0
1993-11-24,34.75,35.0,34.62,35.0,6200,5.99108709889815,6.03418844493339,5.96867439895983,6.03418844493339,35961.753926032,0.0,1.0
1993-11-26,34.88,35.0,34.62,35.0,4600,6.01349979883647,6.03418844493339,5.96867439895983,6.03418844493339,26681.3012999592,0.0,1.0
1993-11-29,34.5,34.88,34.5,34.75,9700,5.94798575286291,6.01349979883647,5.94798575286291,5.99108709889815,56262.7440455661,0.0,1.0
1993-11-30,34.12,34.75,34.12,34.75,6600,5.88247170688935,5.99108709889815,5.88247170688935,5.99108709889815,38281.8670825501,0.0,1.0
1993-12-01,33.62,34.12,32.5,34.12,40900,5.79626901481887,5.88247170688935,5.603174984581,5.88247170688935,237231.570253985,0.0,1.0
1993-12-02,34.0,34.12,33.5,33.62,12100,5.86178306079244,5.88247170688935,5.77558036872196,5.79626901481887,70183.4229846752,0.0,1.0
1993-12-03,33.75,33.88,33.5,33.88,8800,5.8186817147572,5.84109441469552,5.77558036872196,5.84109441469552,51042.4894434002,0.0,1.0
1993-12-06,34.0,34.38,33.75,33.88,14500,5.86178306079244,5.927297106766,5.8186817147572,5.84109441469552,84104.1019237843,0.0,1.0
1993-12-07,34.0,34.25,33.88,34.0,4500,5.86178306079244,5.90488440682767,5.84109441469552,5.86178306079244,26101.2730108296,0.0,1.0
1993-12-08,34.0,34.38,34.0,34.12,5100,5.86178306079244,5.927297106766,5.86178306079244,5.88247170688935,29581.4427456069,0.0,1.0
1993-12-09,34.0,34.0,33.88,33.88,3700,5.86178306079244,5.86178306079244,5.84109441469552,5.84109441469552,21461.0466977932,0.0,1.0
1993-12-10,34.5,34.5,33.75,34.0,11500,5.94798575286291,5.94798575286291,5.8186817147572,5.86178306079244,66703.253249898,0.0,1.0
1993-12-13,34.38,34.62,34.25,34.5,22100,5.927297106766,5.96867439895983,5.90488440682767,5.94798575286291,128186.25189763,0.0,1.0
1993-12-14,33.75,34.38,33.75,34.38,13600,5.8186817147572,5.927297106766,5.8186817147572,5.927297106766,78883.8473216185,0.0,1.0
1993-12-15,33.75,33.88,33.75,33.88,13600,5.8186817147572,5.84109441469552,5.8186817147572,5.84109441469552,78883.8473216185,0.0,1.0
1993-12-16,33.75,33.75,33.62,33.75,7700,5.8186817147572,5.8186817147572,5.79626901481887,5.8186817147572,44662.1782629751,0.0,1.0
1993-12-17,33.5,33.75,33.12,33.75,15300,5.77558036872196,5.8186817147572,5.7100663227484,5.8186817147572,88744.3282368208,0.0,1.0
1993-12-20,33.25,33.5,33.25,33.5,14100,5.73247902268672,5.77558036872196,5.73247902268672,5.77558036872196,81783.9887672662,0.0,1.0
1993-12-21,33.88,34.0,33.25,33.25,15800,5.84109441469552,5.86178306079244,5.73247902268672,5.73247902268672,91644.4696824686,0.0,1.0
1993-12-22,34.12,34.12,33.75,33.75,9200,5.88247170688935,5.88247170688935,5.8186817147572,5.8186817147572,53362.6025999184,0.0,1.0
1993-12-23,34.62,34.88,34.25,34.38,14300,5.96867439895983,6.01349979883647,5.90488440682767,5.927297106766,82944.0453455253,0.0,1.0
1993-12-27,35.0,35.0,34.5,34.62,4300,6.03418844493339,6.03418844493339,5.94798575286291,5.96867439895983,24941.2164325705,0.0,1.0
1993-12-28,35.25,35.25,34.62,35.0,16700,6.07728979096863,6.07728979096863,5.96867439895983,6.03418844493339,96864.7242846344,0.0,1.0
1993-12-29,35.5,35.5,35.0,35.0,4500,6.12039113700387,6.12039113700387,6.03418844493339,6.03418844493339,26101.2730108296,0.0,1.0
1993-12-30,35.25,35.5,35.0,35.38,9400,6.07728979096863,6.12039113700387,6.03418844493339,6.09970249090695,54522.6591781775,0.0,1.0
1993-12-31,35.0,35.25,35.0,35.12,12200,6.03418844493339,6.07728979096863,6.03418844493339,6.0548770910303,70763.4512738048,0.0,1.0
1994-01-03,34.25,34.88,34.25,34.62,15200,5.99108709889815,6.10128811706766,5.99108709889815,6.05580833179136,86895.7488693072,0.5,1.0
1994-01-04,34.12,34.5,34.0,34.5,8100,5.96834720626,6.03481766166383,5.94735653613247,6.03481766166383,46306.2872264071,0.0,1.0
1994-01-05,34.0,34.25,33.75,34.25,13600,5.94735653613247,5.99108709889815,5.90362597336679,5.99108709889815,77748.8279356959,0.0,1.0
1994-01-06,34.0,34.25,33.62,33.62,4500,5.94735653613247,5.99108709889815,5.88088608072864,5.88088608072864,25725.7151257817,0.0,1.0
1994-01-07,34.0,34.38,34.0,34.0,9700,5.94735653613247,6.0138269915363,5.94735653613247,5.94735653613247,55453.2081600184,0.0,1.0
1994-01-10,33.38,34.5,33.38,34.25,13800,5.83890474047358,6.03481766166383,5.83890474047358,5.99108709889815,78892.1930523974,0.0,1.0
1994-01-11,33.62,33.88,33.5,33.5,16000,5.88088608072864,5.92636586600494,5.85989541060111,5.85989541060111,91469.2093361128,0.0,1.0
1994-01-12,33.38,33.75,33.38,33.5,28900,5.83890474047358,5.90362597336679,5.83890474047358,5.85989541060111,165216.259363354,0.0,1.0
1994-01-13,33.75,33.75,33.5,33.5,5900,5.90362597336679,5.90362597336679,5.85989541060111,5.85989541060111,33729.2709426916,0.0,1.0
1994-01-14,33.88,34.0,33.5,34.0,14000,5.92636586600494,5.94735653613247,5.85989541060111,5.94735653613247,80035.5581690988,0.0,1.0
1994-01-17,33.88,33.88,33.75,33.88,2900,5.92636586600494,5.92636586600494,5.90362597336679,5.92636586600494,16578.7941921705,0.0,1.0
1994-01-18,33.88,33.88,33.5,33.88,13800,5.92636586600494,5.92636586600494,5.85989541060111,5.92636586600494,78892.1930523974,0.0,1.0
1994-01-19,33.5,33.88,33.5,33.88,5700,5.85989541060111,5.92636586600494,5.85989541060111,5.92636586600494,32585.9058259902,0.0,1.0
1994-01-20,33.88,34.0,33.38,33.5,23000,5.92636586600494,5.94735653613247,5.83890474047358,5.85989541060111,131486.988420662,0.0,1.0
1994-01-21,33.88,34.0,33.62,33.62,17700,5.92636586600494,5.94735653613247,5.88088608072864,5.88088608072864,101187.812828075,0.0,1.0
1994-01-24,34.25,34.5,33.62,33.62,22500,5.99108709889815,6.03481766166383,5.88088608072864,5.88088608072864,128628.575628909,0.0,1.0
1994-01-25,35.0,35.0,34.5,34.5,13600,6.12227878719519,6.12227878719519,6.03481766166383,6.03481766166383,77748.8279356959,0.0,1.0
1994-01-26,35.62,35.62,34.62,34.75,21000,6.23073058285408,6.23073058285408,6.05580833179136,6.07854822442951,120053.337253648,0.0,1.0
1994-01-27,36.0,36.25,35.75,35.75,33100,6.29720103825791,6.34093160102359,6.25347047549223,6.25347047549223,189226.926814083,0.0,1.0
1994-01-28,36.38,36.38,35.88,35.88,13400,6.36367149366174,6.36367149366174,6.27621036813038,6.27621036813038,76605.4628189946,0.0,1.0
1994-01-31,36.38,36.5,36.0,36.25,21100,6.36367149366174,6.38466216378927,6.29720103825791,6.34093160102359,120625.019811999,0.0,1.0
1994-02-01,36.5,36.5,36.12,36.38,17700,6.38466216378927,6.38466216378927,6.31819170838544,6.36367149366174,101187.812828075,0.0,1.0
1994-02-02,36.38,36.5,36.25,36.38,26800,6.36367149366174,6.38466216378927,6.34093160102359,6.36367149366174,153210.925637989,0.0,1.0
1994-02-03,36.5,36.5,36.12,36.5,10600,6.38466216378927,6.38466216378927,6.31819170838544,6.38466216378927,60598.3511851748,0.0,1.0
1994-02-04,36.12,36.62,36.12,36.38,18400,6.31819170838544,6.4056528339168,6.31819170838544,6.36367149366174,105189.59073653,0.0,1.0
1994-02-07,35.5,35.88,35.25,35.88,19200,6.20973991272655,6.27621036813038,6.16600934996087,6.27621036813038,109763.051203335,0.0,1.0
1994-02-08,35.5,35.75,35.38,35.62,7700,6.20973991272655,6.25347047549223,6.18874924259902,6.23073058285408,44019.5569930043,0.0,1.0
1994-02-09,35.12,35.5,35.0,35.38,33300,6.14326945732272,6.20973991272655,6.12227878719519,6.18874924259902,190370.291930785,0.0,1.0
1994-02-10,34.62,35.0,34.62,35.0,24500,6.05580833179136,6.12227878719519,6.05580833179136,6.12227878719519,140062.226795923,0.0,1.0
1994-02-11,34.62,34.88,34.5,34.62,8800,6.05580833179136,6.10128811706766,6.03481766166383,6.05580833179136,50308.065134862,0.0,1.0
1994-02-14,34.62,35.0,34.25,34.5,6700,6.05580833179136,6.12227878719519,5.99108709889815,6.03481766166383,38302.7314094972,0.0,1.0
1994-02-15,34.88,35.0,34.62,34.88,32300,6.10128811706766,6.12227878719519,6.05580833179136,6.10128811706766,184653.466347278,0.0,1.0
1994-02-16,35.0,35.0,34.75,35.0,12600,6.12227878719519,6.12227878719519,6.07854822442951,6.12227878719519,72032.0023521889,0.0,1.0
1994-02-17,34.62,35.0,34.62,34.88,6400,6.05580833179136,6.12227878719519,6.05580833179136,6.10128811706766,36587.6837344451,0.0,1.0
1994-02-18,34.25,34.5,34.0,34.5,16500,5.99108709889815,6.03481766166383,5.94735653613247,6.03481766166383,94327.6221278664,0.0,1.0
1994-02-22,33.88,34.0,33.5,33.88,16900,5.92636586600494,5.94735653613247,5.85989541060111,5.92636586600494,96614.3523612693,0.0,1.0
1994-02-23,33.38,33.88,33.25,33.88,16900,5.83890474047358,5.92636586600494,5.81616484783543,5.92636586600494,96614.3523612693,0.0,1.0
1994-02-24,33.0,33.5,32.75,33.5,40200,5.77243428506975,5.85989541060111,5.72870372230407,5.85989541060111,229816.388456984,0.0,1.0
1994-02-25,33.0,33.0,32.88,32.88,43600,5.77243428506975,5.77243428506975,5.75144361494223,5.75144361494223,249253.595440908,0.0,1.0
1994-02-28,32.88,33.0,32.75,32.75,27000,5.75144361494223,5.77243428506975,5.72870372230407,5.72870372230407,154354.29075469,0.0,1.0
1994-03-01,32.75,32.88,32.75,32.88,18000,5.72870372230407,5.75144361494223,5.72870372230407,5.75144361494223,102902.860503127,0.0,1.0
1994-03-02,32.75,33.0,32.38,32.75,27900,5.72870372230407,5.77243428506975,5.66398248941087,5.72870372230407,159499.433779847,0.0,1.0
1994-03-03,32.88,33.0,32.5,32.88,17400,5.75144361494223,5.77243428506975,5.68497315953839,5.75144361494223,99472.7651530227,0.0,1.0
1994-03-04,32.88,33.0,32.75,32.88,27100,5.75144361494223,5.77243428506975,5.72870372230407,5.75144361494223,154925.973313041,0.0,1.0
1994-03-07,33.0,33.12,32.88,33.0,33700,5.77243428506975,5.79342495519728,5.75144361494223,5.77243428506975,192657.022164188,0.0,1.0
1994-03-08,33.0,33.12,32.88,33.0,29400,5.77243428506975,5.79342495519728,5.75144361494223,5.77243428506975,168074.672155107,0.0,1.0
1994-03-09,33.62,33.75,32.88,33.0,70200,5.88088608072864,5.90362597336679,5.75144361494223,5.77243428506975,401321.155962195,0.0,1.0
1994-03-10,34.75,35.0,33.88,33.88,30000,6.07854822442951,6.12227878719519,5.92636586600494,5.92636586600494,171504.767505212,0.0,1.0
1994-03-11,34.12,34.5,34.0,34.5,15100,5.96834720626,6.03481766166383,5.94735653613247,6.03481766166383,86324.0663109565,0.0,1.0
1994-03-14,34.0,34.0,33.75,34.0,14200,5.94735653613247,5.94735653613247,5.90362597336679,5.94735653613247,81178.9232858002,0.0,1.0
1994-03-15,34.0,34.0,33.88,33.88,28600,5.94735653613247,5.94735653613247,5.92636586600494,5.92636586600494,163501.211688302,0.0,1.0
1994-03-16,34.0,34.12,33.88,34.0,12300,5.94735653613247,5.96834720626,5.92636586600494,5.94735653613247,70316.9546771368,0.0,1.0
1994-03-17,34.25,34.25,33.88,34.0,8800,5.99108709889815,5.99108709889815,5.92636586600494,5.94735653613247,50308.0651348621,0.0,1.0
1994-03-18,34.38,34.38,34.12,34.12,12800,6.0138269915363,6.0138269915363,5.96834720626,5.96834720626,73175.3674688903,0.0,1.0
1994-03-21,34.25,34.5,34.0,34.38,11000,5.99108709889815,6.03481766166383,5.94735653613247,6.0138269915363,62885.0814185776,0.0,1.0
1994-03-22,34.62,34.62,34.12,34.12,9800,6.05580833179136,6.05580833179136,5.96834720626,5.96834720626,56024.8907183691,0.0,1.0
1994-03-23,34.75,35.25,34.75,34.75,12500,6.07854822442951,6.16600934996087,6.07854822442951,6.07854822442951,71460.3197938382,0.0,1.0
1994-03-24,34.38,34.75,34.12,34.5,19500,6.0138269915363,6.07854822442951,5.96834720626,6.03481766166383,111478.098878388,0.0,1.0
1994-03-25,34.75,35.0,34.38,34.62,11300,6.07854822442951,6.12227878719519,6.0138269915363,6.05580833179136,64600.1290936297,0.0,1.0
1994-03-28,35.25,35.5,34.75,35.0,13600,6.16600934996087,6.20973991272655,6.07854822442951,6.12227878719519,77748.8279356959,0.0,1.0
1994-03-29,34.88,35.38,34.75,35.38,16400,6.10128811706766,6.18874924259902,6.07854822442951,6.18874924259902,93755.9395695157,0.0,1.0
1994-03-30,34.12,34.62,34.12,34.62,18000,5.96834720626,6.05580833179136,5.96834720626,6.05580833179136,102902.860503127,0.0,1.0
1994-03-31,33.62,34.25,33.5,34.0,32300,5.88088608072864,5.99108709889815,5.85989541060111,5.94735653613247,184653.466347278,0.0,1.0
1994-04-04,32.38,32.62,32.25,32.5,25400,5.75144361494222,5.79407321554711,5.72835258128125,5.77275841524467,142999.228552511,0.5,1.0
1994-04-05,33.62,33.88,32.25,32.25,21400,5.97169655140079,6.01787861872275,5.72835258128125,5.72835258128125,120479.665000934,0.0,1.0
1994-04-06,34.12,34.25,33.38,33.88,32600,6.06050821932763,6.08359925298861,5.92906695079591,6.01787861872275,183534.442945348,0.0,1.0
1994-04-07,34.12,34.25,33.88,34.12,9700,6.06050821932763,6.08359925298861,6.01787861872275,6.06050821932763,54609.9416125729,0.0,1.0
1994-04-08,34.0,34.25,33.88,34.12,13000,6.03919341902519,6.08359925298861,6.01787861872275,6.06050821932763,73188.5815426234,0.0,1.0
1994-04-11,33.75,34.25,33.62,34.25,13300,5.99478758506177,6.08359925298861,5.97169655140079,6.08359925298861,74877.5488089917,0.0,1.0
1994-04-12,33.75,33.88,33.5,33.75,8200,5.99478758506177,6.01787861872275,5.95038175109835,5.99478758506177,46165.1052807317,0.0,1.0
1994-04-13,33.0,34.0,32.88,34.0,9400,5.86157008317151,6.03919341902519,5.84025528286907,6.03919341902519,52920.9743462046,0.0,1.0
1994-04-14,33.0,33.0,32.25,33.0,15800,5.86157008317151,5.86157008317151,5.72835258128125,5.86157008317151,88952.2760287269,0.0,1.0
1994-04-15,33.38,33.38,33.0,33.25,21000,5.92906695079591,5.92906695079591,5.86157008317151,5.90597591713493,118227.708645776,0.0,1.0
1994-04-18,33.75,33.75,33.5,33.62,6400,5.99478758506177,5.99478758506177,5.95038175109835,5.97169655140079,36031.3016825223,0.0,1.0
1994-04-19,33.75,33.75,33.5,33.75,8800,5.99478758506177,5.99478758506177,5.95038175109835,5.99478758506177,49543.0398134682,0.0,1.0
1994-04-20,33.88,33.88,33.62,33.75,21200,6.01787861872275,6.01787861872275,5.97169655140079,5.99478758506177,119353.686823355,0.0,1.0
1994-04-21,33.62,34.12,33.62,34.0,22500,5.97169655140079,6.06050821932763,5.97169655140079,6.03919341902519,126672.544977618,0.0,1.0
1994-04-22,34.0,34.25,33.75,33.75,6000,6.03919341902519,6.08359925298861,5.99478758506177,5.99478758506177,33779.3453273647,0.0,1.0
1994-04-25,33.62,34.12,33.62,34.0,12700,5.97169655140079,6.06050821932763,5.97169655140079,6.03919341902519,71499.6142762552,0.0,1.0
1994-04-26,33.75,33.88,33.62,33.88,27000,5.99478758506177,6.01787861872275,5.97169655140079,6.01787861872275,152007.053973141,0.0,1.0
1994-04-28,33.88,34.0,33.62,33.88,8100,6.01787861872275,6.03919341902519,5.97169655140079,6.01787861872275,45602.1161919423,0.0,1.0
1994-04-29,34.12,34.12,33.75,33.75,8700,6.06050821932763,6.06050821932763,5.99478758506177,5.99478758506177,48980.0507246788,0.0,1.0
1994-05-02,34.0,34.0,33.88,34.0,6200,6.03919341902519,6.03919341902519,6.01787861872275,6.03919341902519,34905.3235049435,0.0,1.0
1994-05-03,33.88,34.12,33.88,34.12,14400,6.01787861872275,6.06050821932763,6.01787861872275,6.06050821932763,81070.4287856752,0.0,1.0
1994-05-04,34.0,34.0,33.88,34.0,9100,6.03919341902519,6.03919341902519,6.01787861872275,6.03919341902519,51232.0070798364,0.0,1.0
1994-05-05,34.0,34.12,33.88,34.12,9200,6.03919341902519,6.06050821932763,6.01787861872275,6.06050821932763,51794.9961686258,0.0,1.0
1994-05-06,33.5,34.0,33.5,34.0,10600,5.95038175109835,6.03919341902519,5.95038175109835,6.03919341902519,59676.8434116776,0.0,1.0
1994-05-09,33.62,33.62,33.12,33.12,15000,5.97169655140079,5.97169655140079,5.88288488347395,5.88288488347395,84448.3633184117,0.0,1.0
1994-05-10,33.12,33.5,33.12,33.5,10200,5.88288488347395,5.95038175109835,5.88288488347395,5.95038175109835,57424.8870565199,0.0,1.0
1994-05-11,32.5,33.25,32.5,33.25,23800,5.77275841524467,5.90597591713493,5.77275841524467,5.90597591713493,133991.40313188,0.0,1.0
1994-05-12,32.62,32.62,32.5,32.5,18800,5.79407321554711,5.79407321554711,5.77275841524467,5.77275841524467,105841.948692409,0.0,1.0
1994-05-13,32.5,32.62,32.38,32.62,22300,5.77275841524467,5.79407321554711,5.75144361494222,5.79407321554711,125546.566800039,0.0,1.0
1994-05-16,32.5,32.88,32.5,32.5,32500,5.77275841524467,5.84025528286907,5.77275841524467,5.77275841524467,182971.453856559,0.0,1.0
1994-05-17,32.62,33.0,32.62,32.88,10300,5.79407321554711,5.86157008317151,5.79407321554711,5.84025528286907,57987.8761453093,0.0,1.0
1994-05-18,33.25,33.5,32.62,32.62,13800,5.90597591713493,5.95038175109835,5.79407321554711,5.79407321554711,77692.4942529387,0.0,1.0
1994-05-19,33.12,33.38,33.0,33.25,7200,5.88288488347395,5.92906695079591,5.86157008317151,5.90597591713493,40535.2143928376,0.0,1.0
1994-05-20,33.0,33.25,33.0,33.25,8400,5.86157008317151,5.90597591713493,5.86157008317151,5.90597591713493,47291.0834583105,0.0,1.0
1994-05-23,33.25,33.25,33.0,33.0,7100,5.90597591713493,5.90597591713493,5.86157008317151,5.86157008317151,39972.2253040482,0.0,1.0
1994-05-24,33.12,33.38,33.0,33.25,32500,5.88288488347395,5.92906695079591,5.86157008317151,5.90597591713493,182971.453856559,0.0,1.0
1994-05-25,33.12,33.25,32.88,33.12,9500,5.88288488347395,5.90597591713493,5.84025528286907,5.88288488347395,53483.9634349941,0.0,1.0
1994-05-26,32.88,33.12,32.88,33.12,11800,5.84025528286907,5.88288488347395,5.84025528286907,5.88288488347395,66432.7124771505,0.0,1.0
1994-05-27,32.75,33.25,32.75,33.0,8000,5.81716424920809,5.90597591713493,5.81716424920809,5.86157008317151,45039.1271031529,0.0,1.0
1994-05-31,33.62,33.62,32.88,33.0,15000,5.97169655140079,5.97169655140079,5.84025528286907,5.86157008317151,84448.3633184117,0.0,1.0
1994-06-01,33.25,33.62,33.0,33.62,16900,5.90597591713493,5.97169655140079,5.86157008317151,5.97169655140079,95145.1560054104,0.0,1.0
1994-06-02,33.62,33.88,33.25,33.5,11900,5.97169655140079,6.01787861872275,5.90597591713493,5.95038175109835,66995.7015659399,0.0,1.0
1994-06-03,33.38,33.5,32.88,33.38,29600,5.92906695079591,5.95038175109835,5.84025528286907,5.92906695079591,166644.770281666,0.0,1.0
1994-06-06,34.0,34.25,33.38,33.5,24300,6.03919341902519,6.08359925298861,5.92906695079591,5.95038175109835,136806.348575827,0.0,1.0
1994-06-07,33.88,34.12,33.88,34.12,7600,6.01787861872275,6.06050821932763,6.01787861872275,6.06050821932763,42787.1707479952,0.0,1.0
1994-06-08,34.12,34.12,33.75,34.0,6400,6.06050821932763,6.06050821932763,5.99478758506177,6.03919341902519,36031.3016825223,0.0,1.0
1994-06-09,34.0,34.12,33.88,34.12,15400,6.03919341902519,6.06050821932763,6.01787861872275,6.06050821932763,86700.3196735693,0.0,1.0
1994-06-10,33.88,34.0,33.75,34.0,5000,6.01787861872275,6.03919341902519,5.99478758506177,6.03919341902519,28149.4544394705,0.0,1.0
1994-06-13,33.62,33.88,33.62,33.88,4700,5.97169655140079,6.01787861872275,5.97169655140079,6.01787861872275,26460.4871731023,0.0,1.0
1994-06-14,33.75,33.88,33.38,33.38,15600,5.99478758506177,6.01787861872275,5.92906695079591,5.92906695079591,87826.2978511481,0.0,1.0
1994-06-15,33.75,33.75,33.5,33.75,24200,5.99478758506177,5.99478758506177,5.95038175109835,5.99478758506177,136243.359487037,0.0,1.0
1994-06-16,33.75,33.75,33.62,33.62,22600,5.99478758506177,5.99478758506177,5.97169655140079,5.97169655140079,127235.534066407,0.0,1.0
1994-06-17,33.62,33.75,33.62,33.75,20200,5.97169655140079,5.99478758506177,5.97169655140079,5.99478758506177,113723.795935461,0.0,1.0
1994-06-20,33.38,33.62,33.38,33.62,10600,5.92906695079591,5.97169655140079,5.92906695079591,5.97169655140079,59676.8434116776,0.0,1.0
1994-06-21,33.25,33.38,33.12,33.38,14100,5.90597591713493,5.92906695079591,5.88288488347395,5.92906695079591,79381.4615193069,0.0,1.0
1994-06-22,33.0,33.38,32.88,33.12,19300,5.86157008317151,5.92906695079591,5.84025528286907,5.88288488347395,108656.894136356,0.0,1.0
1994-06-23,33.0,33.38,32.88,32.88,14400,5.86157008317151,5.92906695079591,5.84025528286907,5.84025528286907,81070.4287856752,0.0,1.0
1994-06-24,32.62,33.0,32.62,33.0,9700,5.79407321554711,5.86157008317151,5.79407321554711,5.86157008317151,54609.9416125729,0.0,1.0
1994-06-27,32.75,32.88,32.75,32.88,8000,5.81716424920809,5.84025528286907,5.81716424920809,5.84025528286907,45039.1271031529,0.0,1.0
1994-06-28,32.62,33.0,32.62,32.75,16700,5.79407321554711,5.86157008317151,5.79407321554711,5.81716424920809,94019.1778278316,0.0,1.0
1994-06-29,32.5,32.62,32.5,32.62,24600,5.77275841524467,5.79407321554711,5.77275841524467,5.79407321554711,138495.315842195,0.0,1.0
1994-06-30,32.25,32.62,32.25,32.38,17600,5.72835258128125,5.79407321554711,5.72835258128125,5.75144361494222,99086.0796269363,0.0,1.0
1994-07-01,32.12,32.25,32.0,32.0,8000,5.79407321554711,5.81752369867354,5.77242661573809,5.77242661573809,44348.7664792542,0.5,1.0
1994-07-05,32.0,32.38,32.0,32.25,15800,5.77242661573809,5.84097418179998,5.77242661573809,5.81752369867354,87588.813796527,0.0,1.0
1994-07-06,32.12,32.12,31.88,32.0,10900,5.79407321554711,5.79407321554711,5.75078001592907,5.77242661573809,60425.1943279838,0.0,1.0
1994-07-07,32.12,32.25,31.88,32.12,13900,5.79407321554711,5.81752369867354,5.75078001592907,5.79407321554711,77055.9817577041,0.0,1.0
1994-07-08,31.75,32.25,31.75,32.12,16500,5.72732953280264,5.81752369867354,5.72732953280264,5.79407321554711,91469.3308634617,0.0,1.0
1994-07-11,30.88,31.5,30.88,31.5,25400,5.57039168418726,5.68223244986718,5.57039168418726,5.68223244986718,140807.333571632,0.0,1.0
1994-07-12,31.12,31.12,31.0,31.0,46400,5.61368488380529,5.61368488380529,5.59203828399627,5.59203828399627,257222.845579674,0.0,1.0
1994-07-13,31.12,31.25,31.0,31.12,26400,5.61368488380529,5.63713536693173,5.59203828399627,5.61368488380529,146350.929381539,0.0,1.0
1994-07-14,31.25,31.38,31.0,31.25,18400,5.63713536693173,5.66058585005816,5.59203828399627,5.63713536693173,102002.162902285,0.0,1.0
1994-07-15,31.25,31.5,31.12,31.25,13100,5.63713536693173,5.68223244986718,5.61368488380529,5.63713536693173,72621.1051097787,0.0,1.0
1994-07-18,31.5,31.5,31.25,31.25,43200,5.68223244986718,5.68223244986718,5.63713536693173,5.63713536693173,239483.338987973,0.0,1.0
1994-07-19,31.62,31.88,31.5,31.5,66500,5.7038790496762,5.75078001592907,5.68223244986718,5.68223244986718,368649.1213588,0.0,1.0
1994-07-20,31.75,31.75,31.5,31.75,26200,5.72732953280264,5.72732953280264,5.68223244986718,5.72732953280264,145242.210219557,0.0,1.0
1994-07-21,31.88,32.0,31.62,31.75,61600,5.75078001592907,5.77242661573809,5.7038790496762,5.72732953280264,341485.501890257,0.0,1.0
1994-07-22,32.0,32.0,31.62,31.62,18700,5.77242661573809,5.77242661573809,5.7038790496762,5.7038790496762,103665.241645257,0.0,1.0
1994-07-25,31.88,32.0,31.88,32.0,10500,5.75078001592907,5.77242661573809,5.75078001592907,5.77242661573809,58207.7560040211,0.0,1.0
1994-07-26,32.0,32.0,31.88,32.0,9900,5.77242661573809,5.77242661573809,5.75078001592907,5.77242661573809,54881.598518077,0.0,1.0
1994-07-27,32.0,32.0,31.88,32.0,7300,5.77242661573809,5.77242661573809,5.75078001592907,5.77242661573809,40468.2494123194,0.0,1.0
1994-07-28,31.62,31.88,31.62,31.75,24100,5.7038790496762,5.75078001592907,5.7038790496762,5.72732953280264,133600.659018753,0.0,1.0
1994-07-29,31.75,31.75,31.62,31.62,11400,5.72732953280264,5.72732953280264,5.7038790496762,5.7038790496762,63196.9922329371,0.0,1.0
1994-08-01,31.62,31.75,31.62,31.75,15900,5.7038790496762,5.72732953280264,5.7038790496762,5.72732953280264,88143.1733775177,0.0,1.0
1994-08-02,31.88,31.88,31.75,31.75,9400,5.75078001592907,5.75078001592907,5.72732953280264,5.72732953280264,52109.8006131237,0.0,1.0
1994-08-03,31.75,31.75,31.62,31.75,10500,5.72732953280264,5.72732953280264,5.7038790496762,5.72732953280264,58207.7560040211,0.0,1.0
1994-08-04,31.75,31.75,31.62,31.75,10700,5.72732953280264,5.72732953280264,5.7038790496762,5.72732953280264,59316.4751660024,0.0,1.0
1994-08-05,31.62,31.75,31.62,31.75,7400,5.7038790496762,5.72732953280264,5.7038790496762,5.72732953280264,41022.6089933101,0.0,1.0
1994-08-08,31.5,31.75,31.5,31.75,9700,5.68223244986718,5.72732953280264,5.68223244986718,5.72732953280264,53772.8793560957,0.0,1.0
1994-08-09,31.62,31.88,31.38,31.5,11800,5.7038790496762,5.75078001592907,5.66058585005816,5.68223244986718,65414.4305568999,0.0,1.0
1994-08-10,31.5,31.75,31.25,31.75,71500,5.68223244986718,5.72732953280264,5.63713536693173,5.72732953280264,396367.100408334,0.0,1.0
1994-08-11,31.62,31.62,31.38,31.62,5600,5.7038790496762,5.7038790496762,5.66058585005816,5.7038790496762,31044.1365354779,0.0,1.0
1994-08-12,31.5,31.75,31.38,31.75,10300,5.68223244986718,5.72732953280264,5.66058585005816,5.72732953280264,57099.0368420398,0.0,1.0
1994-08-15,31.62,31.75,31.5,31.62,20500,5.7038790496762,5.72732953280264,5.68223244986718,5.7038790496762,113643.714103089,0.0,1.0
1994-08-16,32.0,32.38,31.62,32.12,29800,5.77242661573809,5.84097418179998,5.7038790496762,5.79407321554711,165199.155135222,0.0,1.0
1994-08-17,32.25,32.38,32.0,32.25,18000,5.81752369867354,5.84097418179998,5.77242661573809,5.81752369867354,99784.724578322,0.0,1.0
1994-08-18,31.88,32.38,31.62,32.38,21800,5.75078001592907,5.84097418179998,5.7038790496762,5.84097418179998,120850.388655968,0.0,1.0
1994-08-19,32.0,32.38,31.88,32.12,15800,5.77242661573809,5.84097418179998,5.75078001592907,5.79407321554711,87588.813796527,0.0,1.0
1994-08-22,32.0,32.0,31.88,31.88,7200,5.77242661573809,5.77242661573809,5.75078001592907,5.75078001592907,39913.8898313288,0.0,1.0
1994-08-23,31.88,32.0,31.62,31.75,15100,5.75078001592907,5.77242661573809,5.7038790496762,5.72732953280264,83708.2967295923,0.0,1.0
1994-08-24,32.0,32.0,31.62,31.62,18400,5.77242661573809,5.77242661573809,5.7038790496762,5.7038790496762,102002.162902285,0.0,1.0
1994-08-25,31.88,32.0,31.88,32.0,7600,5.75078001592907,5.77242661573809,5.75078001592907,5.77242661573809,42131.3281552915,0.0,1.0
1994-08-26,32.0,32.0,31.75,32.0,11800,5.77242661573809,5.77242661573809,5.72732953280264,5.77242661573809,65414.4305568999,0.0,1.0
1994-08-29,32.0,32.0,31.75,31.88,12100,5.77242661573809,5.77242661573809,5.72732953280264,5.75078001592907,67077.5092998719,0.0,1.0
1994-08-30,31.88,32.0,31.88,32.0,8700,5.75078001592907,5.77242661573809,5.75078001592907,5.77242661573809,48229.2835461889,0.0,1.0
1994-08-31,31.75,32.0,31.75,31.88,11600,5.72732953280264,5.77242661573809,5.72732953280264,5.75078001592907,64305.7113949185,0.0,1.0
1994-09-01,31.88,32.0,31.75,31.88,5500,5.75078001592907,5.77242661573809,5.72732953280264,5.75078001592907,30489.7769544872,0.0,1.0
1994-09-02,32.0,32.0,31.88,32.0,12500,5.77242661573809,5.77242661573809,5.75078001592907,5.77242661573809,69294.9476238346,0.0,1.0
1994-09-06,32.12,32.5,32.12,32.25,18000,5.79407321554711,5.862620781609,5.79407321554711,5.81752369867354,99784.7245783218,0.0,1.0
1994-09-07,32.12,32.38,32.0,32.25,12500,5.79407321554711,5.84097418179998,5.77242661573809,5.81752369867354,69294.9476238346,0.0,1.0
1994-09-08,32.0,32.25,32.0,32.25,29200,5.77242661573809,5.81752369867354,5.77242661573809,5.81752369867354,161872.997649278,0.0,1.0
1994-09-09,32.0,32.12,31.88,32.0,26300,5.77242661573809,5.79407321554711,5.75078001592907,5.77242661573809,145796.569800548,0.0,1.0
1994-09-12,32.0,32.0,31.88,31.88,13100,5.77242661573809,5.77242661573809,5.75078001592907,5.75078001592907,72621.1051097787,0.0,1.0
1994-09-13,32.0,32.12,31.88,32.0,20300,5.77242661573809,5.79407321554711,5.75078001592907,5.77242661573809,112534.994941107,0.0,1.0
1994-09-14,32.0,32.0,31.88,32.0,15200,5.77242661573809,5.77242661573809,5.75078001592907,5.77242661573809,84262.6563105829,0.0,1.0
1994-09-15,32.5,32.5,32.12,32.12,49800,5.862620781609,5.862620781609,5.79407321554711,5.79407321554711,276071.071333357,0.0,1.0
1994-09-16,32.5,32.5,32.38,32.38,28300,5.862620781609,5.862620781609,5.84097418179998,5.84097418179998,156883.761420362,0.0,1.0
1994-09-19,32.38,32.62,32.25,32.5,51300,5.84097418179998,5.88426738141801,5.81752369867354,5.862620781609,284386.465048217,0.0,1.0
1994-09-20,32.25,32.38,32.12,32.38,25300,5.81752369867354,5.84097418179998,5.79407321554711,5.84097418179998,140252.973990641,0.0,1.0
1994-09-21,32.12,32.25,32.0,32.25,18000,5.79407321554711,5.81752369867354,5.77242661573809,5.81752369867354,99784.7245783218,0.0,1.0
1994-09-22,32.0,32.12,31.88,32.12,26200,5.77242661573809,5.79407321554711,5.75078001592907,5.79407321554711,145242.210219557,0.0,1.0
1994-09-23,32.0,32.0,31.75,32.0,10400,5.77242661573809,5.77242661573809,5.72732953280264,5.77242661573809,57653.3964230304,0.0,1.0
1994-09-26,31.88,32.0,31.75,32.0,34000,5.75078001592907,5.77242661573809,5.72732953280264,5.77242661573809,188482.25753683,0.0,1.0
1994-09-27,32.0,32.0,31.88,32.0,11100,5.77242661573809,5.77242661573809,5.75078001592907,5.77242661573809,61533.9134899652,0.0,1.0
1994-09-28,32.0,32.0,31.88,32.0,13200,5.77242661573809,5.77242661573809,5.75078001592907,5.77242661573809,73175.4646907694,0.0,1.0
1994-09-29,32.0,32.0,31.88,32.0,11800,5.77242661573809,5.77242661573809,5.75078001592907,5.77242661573809,65414.4305568999,0.0,1.0
1994-09-30,31.88,32.0,31.88,31.88,23100,5.75078001592907,5.77242661573809,5.75078001592907,5.75078001592907,128057.063208846,0.0,1.0
1994-10-03,31.25,31.38,31.12,31.38,7500,5.73815283270714,5.76202354849121,5.71428211692308,5.76202354849121,40845.0257135146,0.56,1.0
1994-10-04,29.5,31.38,28.5,31.25,97800,5.41681627407554,5.76202354849121,5.23319538342892,5.73815283270714,532619.135304231,0.0,1.0
1994-10-05,30.62,30.62,30.0,30.0,64000,5.62247167159977,5.62247167159977,5.50862671939886,5.50862671939886,348544.219421991,0.0,1.0
1994-10-06,30.62,30.88,30.5,30.75,16100,5.62247167159977,5.67021310316789,5.60043716472217,5.64634238738383,87680.6551983447,0.0,1.0
1994-10-07,30.88,30.88,30.62,30.62,9100,5.67021310316789,5.67021310316789,5.62247167159977,5.62247167159977,49558.6311990644,0.0,1.0
1994-10-10,31.12,31.12,30.88,30.88,16700,5.71428211692308,5.71428211692308,5.67021310316789,5.67021310316789,90948.2572554259,0.0,1.0
1994-10-11,31.62,31.75,31.0,31.0,15700,5.8060925622464,5.82996327803046,5.69224761004549,5.69224761004549,85502.2538269572,0.0,1.0
1994-10-12,30.12,32.0,30.0,31.5,555000,5.53066122627645,5.87586850069212,5.50862671939886,5.7840580553688,3022531.90280008,0.0,1.0
1994-10-13,30.62,30.62,30.12,30.38,55900,5.62247167159977,5.62247167159977,5.53066122627645,5.57840265784458,304431.591651395,0.0,1.0
1994-10-14,30.62,30.62,30.5,30.5,15700,5.62247167159977,5.62247167159977,5.60043716472217,5.60043716472217,85502.2538269572,0.0,1.0
1994-10-17,31.0,31.12,30.75,30.75,18500,5.69224761004549,5.71428211692308,5.64634238738383,5.64634238738383,100751.063426669,0.0,1.0
1994-10-18,31.25,31.25,30.88,31.0,22500,5.73815283270714,5.73815283270714,5.67021310316789,5.69224761004549,122535.077140544,0.0,1.0
1994-10-19,31.25,31.38,31.0,31.12,9600,5.73815283270714,5.76202354849121,5.69224761004549,5.71428211692308,52281.6329132987,0.0,1.0
1994-10-20,31.12,31.38,30.88,31.25,21300,5.71428211692308,5.76202354849121,5.67021310316789,5.73815283270714,115999.873026382,0.0,1.0
1994-10-21,30.88,31.0,30.75,31.0,10300,5.67021310316789,5.69224761004549,5.64634238738383,5.69224761004549,56093.8353132268,0.0,1.0
1994-10-24,30.75,31.0,30.75,31.0,24200,5.64634238738383,5.69224761004549,5.64634238738383,5.69224761004549,131793.28296894,0.0,1.0
1994-10-25,30.75,30.88,30.75,30.75,16700,5.64634238738383,5.67021310316789,5.64634238738383,5.64634238738383,90948.2572554259,0.0,1.0
1994-10-26,30.88,30.88,30.62,30.88,7000,5.67021310316789,5.67021310316789,5.62247167159977,5.67021310316789,38122.0239992803,0.0,1.0
1994-10-27,30.5,30.88,30.25,30.75,19000,5.60043716472217,5.67021310316789,5.55453194206052,5.64634238738383,103474.065140904,0.0,1.0
1994-10-28,30.25,30.75,30.25,30.62,27400,5.55453194206052,5.64634238738383,5.55453194206052,5.62247167159977,149220.49394004,0.0,1.0
1994-10-31,29.75,30.25,29.75,30.0,29500,5.4627214967372,5.55453194206052,5.4627214967372,5.50862671939886,160657.101139824,0.0,1.0
1994-11-01,29.38,29.62,29.25,29.62,35100,5.39478176719795,5.43885078095314,5.37091105141389,5.43885078095314,191154.720339248,0.0,1.0
1994-11-02,30.12,30.12,28.88,29.12,32400,5.53066122627645,5.53066122627645,5.30297132187463,5.34704033562983,176450.511082383,0.0,1.0
1994-11-03,30.12,30.38,29.88,29.88,12600,5.53066122627645,5.57840265784458,5.48659221252126,5.48659221252126,68619.6431987046,0.0,1.0
1994-11-04,30.25,30.25,30.0,30.25,12900,5.55453194206052,5.55453194206052,5.50862671939886,5.55453194206052,70253.4442272451,0.0,1.0
1994-11-07,30.62,30.75,29.88,29.88,25400,5.62247167159977,5.64634238738383,5.48659221252126,5.48659221252126,138328.487083103,0.0,1.0
1994-11-08,30.62,30.88,30.38,30.5,24300,5.62247167159977,5.67021310316789,5.57840265784458,5.60043716472217,132337.883311787,0.0,1.0
1994-11-09,30.12,30.75,29.88,30.75,18000,5.53066122627645,5.64634238738383,5.48659221252126,5.64634238738383,98028.0617124351,0.0,1.0
1994-11-10,30.0,30.38,30.0,30.25,20100,5.50862671939886,5.57840265784458,5.50862671939886,5.55453194206052,109464.668912219,0.0,1.0
1994-11-11,29.75,30.12,29.62,30.12,18300,5.4627214967372,5.53066122627645,5.43885078095314,5.53066122627645,99661.8627409757,0.0,1.0
1994-11-14,29.75,30.0,29.62,30.0,32700,5.4627214967372,5.50862671939886,5.43885078095314,5.50862671939886,178084.312110924,0.0,1.0
1994-11-15,29.5,29.75,29.38,29.62,44400,5.41681627407554,5.4627214967372,5.39478176719795,5.43885078095314,241802.552224007,0.0,1.0
1994-11-16,29.25,29.75,29.25,29.75,53900,5.37091105141389,5.4627214967372,5.37091105141389,5.4627214967372,293539.584794458,0.0,1.0
1994-11-17,28.62,29.12,28.25,29.0,41300,5.25522989030651,5.34704033562983,5.18729016076726,5.32500582875223,224919.941595754,0.0,1.0
1994-11-18,28.75,28.88,28.75,28.75,27400,5.27910060609057,5.30297132187463,5.27910060609057,5.27910060609057,149220.49394004,0.0,1.0
1994-11-21,28.75,28.88,28.75,28.88,14600,5.27910060609057,5.30297132187463,5.27910060609057,5.30297132187463,79511.6500556418,0.0,1.0
1994-11-22,28.5,29.0,28.38,28.75,45100,5.23319538342892,5.32500582875223,5.21116087655132,5.27910060609057,245614.754623934,0.0,1.0
1994-11-23,28.25,28.62,28.12,28.38,57300,5.18729016076726,5.25522989030651,5.1634194449832,5.21116087655132,312055.996451251,0.0,1.0
1994-11-25,28.38,28.5,28.25,28.5,13600,5.21116087655132,5.23319538342892,5.18729016076726,5.23319538342892,74065.6466271732,0.0,1.0
1994-11-28,28.62,28.62,28.38,28.5,26900,5.25522989030651,5.25522989030651,5.21116087655132,5.23319538342892,146497.492225806,0.0,1.0
1994-11-29,28.38,28.75,28.38,28.5,32800,5.21116087655132,5.27910060609057,5.21116087655132,5.23319538342892,178628.912453771,0.0,1.0
1994-11-30,28.62,28.75,28.38,28.5,41000,5.25522989030651,5.27910060609057,5.21116087655132,5.23319538342892,223286.140567213,0.0,1.0
1994-12-01,28.5,28.75,28.38,28.5,21900,5.23319538342892,5.27910060609057,5.21116087655132,5.23319538342892,119267.475083463,0.0,1.0
1994-12-02,28.5,28.62,28.25,28.38,22300,5.23319538342892,5.25522989030651,5.18729016076726,5.21116087655132,121445.87645485,0.0,1.0
1994-12-05,28.25,28.5,28.12,28.5,27600,5.18729016076726,5.23319538342892,5.1634194449832,5.23319538342892,150309.694625734,0.0,1.0
1994-12-06,28.0,28.25,27.88,28.25,30100,5.1413849381056,5.18729016076726,5.11935043122801,5.18729016076726,163924.703196905,0.0,1.0
1994-12-07,27.5,28.0,27.38,28.0,22700,5.04957449278229,5.1413849381056,5.02753998590469,5.1413849381056,123624.277826237,0.0,1.0
1994-12-08,27.75,28.0,27.75,27.75,18500,5.09547971544394,5.1413849381056,5.09547971544394,5.09547971544394,100751.063426669,0.0,1.0
1994-12-09,27.5,28.0,27.5,28.0,44300,5.04957449278229,5.1413849381056,5.04957449278229,5.1413849381056,241257.951881159,0.0,1.0
1994-12-12,27.0,27.38,26.75,27.0,45900,4.95776404745897,5.02753998590469,4.91185882479732,4.95776404745897,249971.55736671,0.0,1.0
1994-12-13,27.38,27.38,27.0,27.12,35100,5.02753998590469,5.02753998590469,4.95776404745897,4.97979855433657,191154.720339248,0.0,1.0
1994-12-14,27.88,28.0,27.12,27.12,43100,5.11935043122801,5.1413849381056,4.97979855433657,4.97979855433657,234722.747766997,0.0,1.0
1994-12-15,29.38,29.62,28.0,28.0,43000,5.39478176719795,5.43885078095314,5.1413849381056,5.1413849381056,234178.14742415,0.0,1.0
1994-12-16,29.38,29.88,29.12,29.5,35700,5.39478176719795,5.48659221252126,5.34704033562983,5.41681627407554,194422.32239633,0.0,1.0
1994-12-19,29.38,29.75,29.25,29.25,15400,5.39478176719795,5.4627214967372,5.37091105141389,5.37091105141389,83868.4527984166,0.0,1.0
1994-12-20,29.62,29.88,29.38,29.62,18900,5.43885078095314,5.48659221252126,5.39478176719795,5.43885078095314,102929.464798057,0.0,1.0
1994-12-21,29.25,29.88,29.12,29.88,25600,5.37091105141389,5.48659221252126,5.34704033562983,5.48659221252126,139417.687768796,0.0,1.0
1994-12-22,28.75,29.25,28.62,29.12,20100,5.27910060609057,5.37091105141389,5.25522989030651,5.34704033562983,109464.668912219,0.0,1.0
1994-12-23,28.75,28.75,28.38,28.62,16100,5.27910060609057,5.27910060609057,5.21116087655132,5.25522989030651,87680.6551983447,0.0,1.0
1994-12-27,28.88,29.12,28.75,29.0,18600,5.30297132187463,5.34704033562983,5.27910060609057,5.32500582875223,101295.663769516,0.0,1.0
1994-12-28,28.75,29.12,28.62,28.88,24600,5.27910060609057,5.34704033562983,5.25522989030651,5.30297132187463,133971.684340328,0.0,1.0
1994-12-29,29.12,29.25,28.88,28.88,28700,5.34704033562983,5.37091105141389,5.30297132187463,5.30297132187463,156300.298397049,0.0,1.0
1994-12-30,29.5,29.62,29.12,29.38,17500,5.41681627407554,5.43885078095314,5.34704033562983,5.39478176719795,95305.0599982008,0.0,1.0
1995-01-03,29.12,29.25,28.88,29.12,13400,5.44986803439194,5.47419780240262,5.40495153960299,5.44986803439194,71599.5318671119,0.56,1.0
1995-01-04,29.0,29.12,28.88,29.0,14600,5.42740978699747,5.44986803439194,5.40495153960299,5.42740978699747,78011.4302432711,0.0,1.0
1995-01-05,29.0,29.25,29.0,29.25,12000,5.42740978699747,5.47419780240262,5.42740978699747,5.47419780240262,64118.9837615927,0.0,1.0
1995-01-06,29.0,29.12,28.75,28.88,23400,5.42740978699747,5.44986803439194,5.38062177159231,5.40495153960299,125032.018335106,0.0,1.0
1995-01-09,28.88,29.0,28.75,28.75,29800,5.40495153960299,5.42740978699747,5.38062177159231,5.38062177159231,159228.809674622,0.0,1.0
1995-01-10,28.88,29.12,28.75,28.75,31900,5.40495153960299,5.44986803439194,5.38062177159231,5.38062177159231,170449.631832901,0.0,1.0
1995-01-11,29.0,29.0,28.75,28.75,16500,5.42740978699747,5.42740978699747,5.38062177159231,5.38062177159231,88163.60267219,0.0,1.0
1995-01-12,28.88,29.0,28.75,29.0,13900,5.40495153960299,5.42740978699747,5.38062177159231,5.42740978699747,74271.1561905116,0.0,1.0
1995-01-13,29.25,29.38,29.0,29.0,10400,5.47419780240262,5.49852757041329,5.42740978699747,5.42740978699747,55569.7859267137,0.0,1.0
1995-01-16,29.25,29.5,29.25,29.5,9500,5.47419780240262,5.52098581780777,5.47419780240262,5.52098581780777,50760.8621445942,0.0,1.0
1995-01-17,29.38,29.5,29.25,29.38,11100,5.49852757041329,5.52098581780777,5.47419780240262,5.49852757041329,59310.0599794733,0.0,1.0
1995-01-18,29.5,29.5,29.25,29.38,21400,5.52098581780777,5.52098581780777,5.47419780240262,5.49852757041329,114345.521041507,0.0,1.0
1995-01-19,29.12,29.62,29.0,29.62,23300,5.44986803439194,5.54344406520224,5.42740978699747,5.54344406520224,124497.693470426,0.0,1.0
1995-01-20,29.12,29.25,29.12,29.25,11600,5.44986803439194,5.47419780240262,5.44986803439194,5.47419780240262,61981.684302873,0.0,1.0
1995-01-23,28.88,29.25,28.88,29.25,33000,5.40495153960299,5.47419780240262,5.40495153960299,5.47419780240262,176327.20534438,0.0,1.0
1995-01-24,29.12,29.12,28.88,29.12,9900,5.44986803439194,5.44986803439194,5.40495153960299,5.44986803439194,52898.161603314,0.0,1.0
1995-01-25,29.12,29.12,29.0,29.12,16100,5.44986803439194,5.44986803439194,5.42740978699747,5.44986803439194,86026.3032134702,0.0,1.0
1995-01-26,29.25,29.38,29.12,29.25,6600,5.47419780240262,5.49852757041329,5.44986803439194,5.47419780240262,35265.441068876,0.0,1.0
1995-01-27,29.12,29.5,28.75,29.38,32900,5.44986803439194,5.52098581780777,5.38062177159231,5.49852757041329,175792.8804797,0.0,1.0
1995-01-30,28.88,29.25,28.62,29.12,51800,5.40495153960299,5.47419780240262,5.35629200358164,5.44986803439194,276780.279904209,0.0,1.0
1995-01-31,28.5,28.88,28.5,28.88,69000,5.33383375618716,5.40495153960299,5.33383375618716,5.40495153960299,368684.156629159,0.0,1.0
1995-02-01,28.38,28.5,28.25,28.5,23900,5.31137550879269,5.33383375618716,5.28704574078201,5.33383375618716,127703.642658506,0.0,1.0
1995-02-02,28.12,28.38,28.12,28.38,21200,5.26271597277134,5.31137550879269,5.26271597277134,5.31137550879269,113276.871312147,0.0,1.0
1995-02-03,28.5,28.62,28.25,28.25,38100,5.33383375618716,5.35629200358164,5.28704574078201,5.28704574078201,203577.773443057,0.0,1.0
1995-02-06,28.25,28.38,28.12,28.38,38900,5.28704574078201,5.31137550879269,5.26271597277134,5.31137550879269,207852.372360497,0.0,1.0
1995-02-07,28.88,28.88,28.12,28.12,52700,5.40495153960299,5.40495153960299,5.26271597277134,5.26271597277134,281589.203686328,0.0,1.0
1995-02-08,31.5,31.62,29.5,29.5,98200,5.89528994104897,5.91774818844344,5.52098581780777,5.52098581780777,524707.017115701,0.0,1.0
1995-02-09,31.38,31.75,30.62,31.75,111200,5.8728316936545,5.94207795645412,5.73059612682284,5.94207795645412,594169.249524093,0.0,1.0
1995-02-10,31.0,31.25,30.75,31.25,107800,5.80171391023867,5.84850192564382,5.75492589483352,5.84850192564382,576002.204124975,0.0,1.0
1995-02-13,32.0,32.62,31.0,31.0,147600,5.98886597185927,6.10490025006404,5.80171391023867,5.80171391023867,788663.500267591,0.0,1.0
1995-02-14,32.38,32.75,32.25,32.5,104100,6.0599837552751,6.12923001807472,6.03565398726442,6.08244200266957,556232.184131817,0.0,1.0
1995-02-15,32.25,32.38,32.12,32.25,111200,6.03565398726442,6.0599837552751,6.01132421925374,6.03565398726442,594169.249524093,0.0,1.0
1995-02-16,32.0,32.38,32.0,32.38,83000,5.98886597185927,6.0599837552751,5.98886597185927,6.0599837552751,443489.63768435,0.0,1.0
1995-02-17,32.0,32.25,32.0,32.0,74800,5.98886597185927,6.03565398726442,5.98886597185927,5.98886597185927,399674.998780595,0.0,1.0
1995-02-21,32.62,32.75,32.12,32.25,64500,6.10490025006404,6.12923001807472,6.01132421925374,6.03565398726442,344639.537718561,0.0,1.0
1995-02-22,32.12,32.62,32.12,32.62,42900,6.01132421925374,6.10490025006404,6.01132421925374,6.10490025006404,229225.366947694,0.0,1.0
1995-02-23,32.38,32.38,32.12,32.25,53000,6.0599837552751,6.0599837552751,6.01132421925374,6.03565398726442,283192.178280368,0.0,1.0
1995-02-24,32.12,32.38,32.0,32.38,47900,6.01132421925374,6.0599837552751,5.98886597185927,6.0599837552751,255941.610181691,0.0,1.0
1995-02-27,32.0,32.25,32.0,32.25,46800,5.98886597185927,6.03565398726442,5.98886597185927,6.03565398726442,250064.036670212,0.0,1.0
1995-02-28,32.0,32.25,32.0,32.12,44200,5.98886597185927,6.03565398726442,5.98886597185927,6.01132421925374,236171.590188533,0.0,1.0
1995-03-01,32.12,32.25,31.88,32.12,60400,6.01132421925374,6.03565398726442,5.9664077244648,6.01132421925374,322732.218266684,0.0,1.0
1995-03-02,32.0,32.38,32.0,32.25,46700,5.98886597185927,6.0599837552751,5.98886597185927,6.03565398726442,249529.711805532,0.0,1.0
1995-03-03,32.0,32.12,31.75,32.12,43700,5.98886597185927,6.01132421925374,5.94207795645412,6.01132421925374,233499.965865134,0.0,1.0
1995-03-06,32.12,32.25,32.0,32.25,29900,6.01132421925374,6.03565398726442,5.98886597185927,6.03565398726442,159763.134539302,0.0,1.0
1995-03-07,31.88,32.12,31.75,32.12,55300,5.9664077244648,6.01132421925374,5.94207795645412,6.01132421925374,295481.650168007,0.0,1.0
1995-03-08,32.12,32.25,31.88,31.88,35100,6.01132421925374,6.03565398726442,5.9664077244648,5.9664077244648,187548.027502659,0.0,1.0
1995-03-09,32.12,32.25,31.88,32.25,28700,6.01132421925374,6.03565398726442,5.9664077244648,6.03565398726442,153351.236163143,0.0,1.0
1995-03-10,32.25,32.25,32.0,32.25,24600,6.03565398726442,6.03565398726442,5.98886597185927,6.03565398726442,131443.916711265,0.0,1.0
1995-03-13,32.12,32.25,31.75,32.25,42800,6.01132421925374,6.03565398726442,5.94207795645412,6.03565398726442,228691.042083014,0.0,1.0
1995-03-14,31.88,32.12,31.88,32.0,44700,5.9664077244648,6.01132421925374,5.9664077244648,5.98886597185927,238843.214511933,0.0,1.0
1995-03-15,31.88,32.0,31.88,32.0,26900,5.9664077244648,5.98886597185927,5.9664077244648,5.98886597185927,143733.388598904,0.0,1.0
1995-03-16,32.0,32.0,31.88,32.0,19800,5.98886597185927,5.98886597185927,5.9664077244648,5.98886597185927,105796.323206628,0.0,1.0
1995-03-17,31.75,32.0,31.75,32.0,30900,5.94207795645412,5.98886597185927,5.94207795645412,5.98886597185927,165106.383186101,0.0,1.0
1995-03-20,31.88,31.88,31.75,31.88,58100,5.9664077244648,5.9664077244648,5.94207795645412,5.9664077244648,310442.746379045,0.0,1.0
1995-03-21,31.88,32.0,31.62,31.88,39500,5.9664077244648,5.98886597185927,5.91774818844344,5.9664077244648,211058.321548576,0.0,1.0
1995-03-22,31.88,31.88,31.75,31.88,42600,5.9664077244648,5.9664077244648,5.94207795645412,5.9664077244648,227622.392353654,0.0,1.0
1995-03-23,31.75,31.88,31.62,31.75,25700,5.94207795645412,5.9664077244648,5.91774818844344,5.94207795645412,137321.490222744,0.0,1.0
1995-03-24,31.88,31.88,31.62,31.88,35500,5.9664077244648,5.9664077244648,5.91774818844344,5.9664077244648,189685.326961379,0.0,1.0
1995-03-27,32.0,32.0,31.75,31.75,30200,5.98886597185927,5.98886597185927,5.94207795645412,5.94207795645412,161366.109133342,0.0,1.0
1995-03-28,32.0,32.0,31.75,32.0,43500,5.98886597185927,5.98886597185927,5.94207795645412,5.98886597185927,232431.316135774,0.0,1.0
1995-03-29,31.88,32.0,31.75,32.0,26400,5.9664077244648,5.98886597185927,5.94207795645412,5.98886597185927,141061.764275504,0.0,1.0
1995-03-30,31.88,32.0,31.88,32.0,23500,5.9664077244648,5.98886597185927,5.9664077244648,5.98886597185927,125566.343199786,0.0,1.0
1995-03-31,31.5,31.88,31.5,31.75,83600,5.89528994104897,5.9664077244648,5.89528994104897,5.94207795645412,446695.586872429,0.0,1.0
1995-04-03,31.0,31.25,30.75,31.12,29900,5.90651906474621,5.95415228301029,5.85888584648212,5.92938300951297,156928.300719847,0.56,1.0
1995-04-04,31.0,31.25,31.0,31.12,31900,5.90651906474621,5.95415228301029,5.90651906474621,5.92938300951297,167425.177022177,0.0,1.0
1995-04-05,29.75,31.25,29.5,31.12,283500,5.66835297342579,5.95415228301029,5.62071975516171,5.92938300951297,1487932.2158554,0.0,1.0
1995-04-06,29.75,29.88,29.5,29.75,142300,5.66835297342579,5.69312224692312,5.62071975516171,5.66835297342579,746852.748910843,0.0,1.0
1995-04-07,30.5,30.5,29.88,29.88,56100,5.81125262821804,5.81125262821804,5.69312224692312,5.69312224692312,294437.380280381,0.0,1.0
1995-04-10,30.5,30.62,30.38,30.5,34600,5.81125262821804,5.8341165729848,5.78838868345128,5.81125262821804,181595.960030324,0.0,1.0
1995-04-11,30.62,30.62,30.5,30.5,41500,5.8341165729848,5.8341165729848,5.81125262821804,5.81125262821804,217810.183273366,0.0,1.0
1995-04-12,30.62,31.0,30.5,30.75,51600,5.8341165729848,5.90651906474621,5.81125262821804,5.85888584648212,270819.408600137,0.0,1.0
1995-04-13,31.12,31.12,30.75,30.88,26400,5.92938300951297,5.92938300951297,5.85888584648212,5.88365511997945,138558.767190768,0.0,1.0
1995-04-17,31.38,31.75,31.12,31.38,48000,5.97892155650761,6.04941871953845,5.92938300951297,5.97892155650761,251925.031255941,0.0,1.0
1995-04-18,31.12,31.38,30.12,31.38,32800,5.92938300951297,5.97892155650761,5.73885013645664,5.97892155650761,172148.771358226,0.0,1.0
1995-04-19,31.0,31.12,30.75,31.12,31500,5.90651906474621,5.92938300951297,5.85888584648212,5.92938300951297,165325.801761711,0.0,1.0
1995-04-20,30.62,31.0,30.5,31.0,17800,5.8341165729848,5.90651906474621,5.81125262821804,5.90651906474621,93422.1990907448,0.0,1.0
1995-04-21,30.75,30.88,30.5,30.75,42100,5.85888584648212,5.88365511997945,5.81125262821804,5.85888584648212,220959.246164065,0.0,1.0
1995-04-24,30.88,30.88,30.62,30.62,17900,5.88365511997945,5.88365511997945,5.8341165729848,5.8341165729848,93947.0429058613,0.0,1.0
1995-04-25,31.38,31.38,30.62,30.88,40000,5.97892155650761,5.97892155650761,5.8341165729848,5.88365511997945,209937.526046618,0.0,1.0
1995-04-26,31.5,31.75,31.5,31.5,22800,6.00178550127437,6.04941871953845,6.00178550127437,6.00178550127437,119664.389846572,0.0,1.0
1995-04-27,31.38,31.62,31.12,31.62,20800,5.97892155650761,6.02464944604113,5.92938300951297,6.02464944604113,109167.513544241,0.0,1.0
1995-04-28,31.38,31.38,31.25,31.38,42000,5.97892155650761,5.97892155650761,5.95415228301029,5.97892155650761,220434.402348948,0.0,1.0
1995-05-01,31.38,31.5,31.12,31.38,22400,5.97892155650761,6.00178550127437,5.92938300951297,5.97892155650761,117565.014586106,0.0,1.0
1995-05-02,31.25,31.38,31.12,31.25,36200,5.95415228301029,5.97892155650761,5.92938300951297,5.95415228301029,189993.461072189,0.0,1.0
1995-05-03,31.38,31.38,31.12,31.38,40600,5.97892155650761,5.97892155650761,5.92938300951297,5.97892155650761,213086.588937317,0.0,1.0
1995-05-04,31.25,31.75,31.0,31.12,37700,5.95415228301029,6.04941871953845,5.90651906474621,5.92938300951297,197866.118298937,0.0,1.0
1995-05-05,31.12,31.38,30.88,31.38,20100,5.92938300951297,5.97892155650761,5.88365511997945,5.97892155650761,105493.606838425,0.0,1.0
1995-05-08,31.75,32.0,31.0,31.0,24000,6.04941871953845,6.09705193780254,5.90651906474621,5.90651906474621,125962.515627971,0.0,1.0
1995-05-09,31.88,32.0,31.75,31.75,25400,6.07418799303578,6.09705193780254,6.04941871953845,6.04941871953845,133310.329039602,0.0,1.0
1995-05-10,31.75,31.88,31.38,31.88,22400,6.04941871953845,6.07418799303578,5.97892155650761,6.07418799303578,117565.014586106,0.0,1.0
1995-05-11,31.5,31.75,31.38,31.75,20700,6.00178550127437,6.04941871953845,5.97892155650761,6.04941871953845,108642.669729125,0.0,1.0
1995-05-12,31.62,31.62,31.12,31.62,21700,6.02464944604113,6.02464944604113,5.92938300951297,6.02464944604113,113891.10788029,0.0,1.0
1995-05-15,31.75,31.88,31.25,31.62,44800,6.04941871953845,6.07418799303578,5.95415228301029,6.02464944604113,235130.029172212,0.0,1.0
1995-05-16,31.5,32.0,31.5,31.88,46500,6.00178550127437,6.09705193780254,6.00178550127437,6.07418799303578,244052.374029193,0.0,1.0
1995-05-17,31.62,31.75,31.62,31.75,20400,6.02464944604113,6.04941871953845,6.02464944604113,6.04941871953845,107068.138283775,0.0,1.0
1995-05-18,31.75,31.75,31.5,31.62,25700,6.04941871953845,6.04941871953845,6.00178550127437,6.02464944604113,134884.860484952,0.0,1.0
1995-05-19,31.62,31.75,31.38,31.5,29100,6.02464944604113,6.04941871953845,5.97892155650761,6.00178550127437,152729.550198914,0.0,1.0
1995-05-22,31.5,31.62,31.38,31.62,10400,6.00178550127437,6.02464944604113,5.97892155650761,6.02464944604113,54583.7567721206,0.0,1.0
1995-05-23,31.5,31.5,31.25,31.5,15700,6.00178550127437,6.00178550127437,5.95415228301029,6.00178550127437,82400.4789732974,0.0,1.0
1995-05-24,31.5,31.62,31.38,31.38,15000,6.00178550127437,6.02464944604113,5.97892155650761,5.97892155650761,78726.5722674816,0.0,1.0
1995-05-25,31.5,31.62,31.5,31.62,16800,6.00178550127437,6.02464944604113,6.00178550127437,6.02464944604113,88173.7609395794,0.0,1.0
1995-05-26,31.62,31.62,31.5,31.5,20000,6.02464944604113,6.02464944604113,6.00178550127437,6.00178550127437,104968.763023309,0.0,1.0
1995-05-30,31.25,31.62,31.12,31.5,44000,5.95415228301029,6.02464944604113,5.92938300951297,6.00178550127437,230931.278651279,0.0,1.0
1995-05-31,30.88,31.25,30.75,31.25,32700,5.88365511997945,5.95415228301029,5.85888584648212,5.95415228301029,171623.92754311,0.0,1.0
1995-06-01,30.88,31.0,30.75,30.88,21700,5.88365511997945,5.90651906474621,5.85888584648212,5.88365511997945,113891.10788029,0.0,1.0
1995-06-02,30.88,31.0,30.75,31.0,53100,5.88365511997945,5.90651906474621,5.85888584648212,5.90651906474621,278692.065826885,0.0,1.0
1995-06-05,30.88,31.0,30.75,30.75,29400,5.88365511997945,5.90651906474621,5.85888584648212,5.85888584648212,154304.081644264,0.0,1.0
1995-06-06,30.75,30.88,30.75,30.88,38100,5.85888584648212,5.88365511997945,5.85888584648212,5.88365511997945,199965.493559403,0.0,1.0
1995-06-07,30.75,30.88,30.75,30.88,13400,5.85888584648212,5.88365511997945,5.85888584648212,5.88365511997945,70329.0712256169,0.0,1.0
1995-06-08,30.75,30.88,30.62,30.88,20400,5.85888584648212,5.88365511997945,5.8341165729848,5.88365511997945,107068.138283775,0.0,1.0
1995-06-09,30.75,32.62,30.62,30.88,25100,5.85888584648212,6.21518231909746,5.8341165729848,5.88365511997945,131735.797594253,0.0,1.0
1995-06-12,31.0,31.0,30.62,30.88,19400,5.90651906474621,5.90651906474621,5.8341165729848,5.88365511997945,101819.700132609,0.0,1.0
1995-06-13,30.75,31.0,30.75,31.0,37800,5.85888584648212,5.90651906474621,5.85888584648212,5.90651906474621,198390.962114054,0.0,1.0
1995-06-14,30.75,31.0,30.75,30.88,18100,5.85888584648212,5.90651906474621,5.85888584648212,5.88365511997945,94996.7305360945,0.0,1.0
1995-06-15,30.62,30.88,30.62,30.88,31900,5.8341165729848,5.88365511997945,5.8341165729848,5.88365511997945,167425.177022178,0.0,1.0
1995-06-16,30.75,30.88,30.62,30.88,36200,5.85888584648212,5.88365511997945,5.8341165729848,5.88365511997945,189993.461072189,0.0,1.0
1995-06-19,31.12,31.12,30.62,30.75,43700,5.92938300951297,5.92938300951297,5.8341165729848,5.85888584648212,229356.74720593,0.0,1.0
1995-06-20,32.0,32.0,31.38,31.38,44200,6.09705193780254,6.09705193780254,5.97892155650761,5.97892155650761,231980.966281512,0.0,1.0
1995-06-21,32.0,32.0,31.88,31.88,18300,6.09705193780254,6.09705193780254,6.07418799303578,6.07418799303578,96046.4181663275,0.0,1.0
1995-06-22,32.0,32.0,31.88,32.0,21000,6.09705193780254,6.09705193780254,6.07418799303578,6.09705193780254,110217.201174474,0.0,1.0
1995-06-23,31.75,32.12,31.75,31.88,50900,6.04941871953845,6.11991588256929,6.04941871953845,6.07418799303578,267145.501894321,0.0,1.0
1995-06-26,31.75,31.88,31.5,31.88,16900,6.04941871953845,6.07418799303578,6.00178550127437,6.07418799303578,88698.604754696,0.0,1.0
1995-06-27,31.88,31.88,31.5,31.5,37500,6.07418799303578,6.07418799303578,6.00178550127437,6.00178550127437,196816.430668704,0.0,1.0
1995-06-28,32.0,32.0,31.75,31.88,15400,6.09705193780254,6.09705193780254,6.04941871953845,6.07418799303578,80825.9475279477,0.0,1.0
1995-06-29,31.62,32.0,31.5,32.0,39100,6.02464944604113,6.09705193780254,6.00178550127437,6.09705193780254,205213.931710569,0.0,1.0
1995-06-30,31.88,31.88,31.5,31.5,42000,6.07418799303578,6.07418799303578,6.00178550127437,6.00178550127437,220434.402348948,0.0,1.0
1995-07-03,31.5,31.62,31.12,31.38,13500,6.10848391018592,6.13175432508186,6.03479426301542,6.08521349528997,69616.2920705896,0.56,1.0
1995-07-05,31.88,32.25,31.75,31.75,24600,6.18217355735641,6.25392400328558,6.15696394121914,6.15696394121914,126856.354439741,0.0,1.0
1995-07-06,31.88,32.0,31.75,31.75,9900,6.18217355735641,6.20544397225236,6.15696394121914,6.15696394121914,51051.9475184324,0.0,1.0
1995-07-07,31.88,31.88,31.75,31.75,16400,6.18217355735641,6.18217355735641,6.15696394121914,6.15696394121914,84570.9029598274,0.0,1.0
1995-07-10,31.0,31.88,31.0,31.88,23400,6.01152384811947,6.18217355735641,6.01152384811947,6.18217355735641,120668.239589022,0.0,1.0
1995-07-11,30.75,31.38,30.62,31.25,42600,5.96304381708625,6.08521349528997,5.93783420094898,6.06000387915269,219678.077200527,0.0,1.0
1995-07-12,30.62,30.88,30.5,30.88,42600,5.93783420094898,5.98825343322353,5.91456378605303,5.98825343322353,219678.077200527,0.0,1.0
1995-07-13,30.5,31.0,30.38,30.88,26400,5.91456378605303,6.01152384811947,5.89129337115708,5.98825343322353,136138.52671582,0.0,1.0
1995-07-14,30.5,30.75,30.5,30.5,38700,5.91456378605303,5.96304381708625,5.91456378605303,5.91456378605303,199566.70393569,0.0,1.0
1995-07-17,30.5,30.88,30.38,30.38,50500,5.91456378605303,5.98825343322353,5.89129337115708,5.89129337115708,260416.499967761,0.0,1.0
1995-07-18,30.0,30.5,29.88,30.5,81200,5.81760372398659,5.91456378605303,5.79433330909064,5.91456378605303,418729.104898657,0.0,1.0
1995-07-19,30.5,30.5,30.0,30.12,35700,5.91456378605303,5.91456378605303,5.81760372398659,5.84087413888253,184096.416808893,0.0,1.0
1995-07-20,30.38,30.75,30.12,30.62,24800,5.89129337115708,5.96304381708625,5.84087413888253,5.93783420094898,127887.706914861,0.0,1.0
1995-07-21,30.0,30.38,30.0,30.38,20500,5.81760372398659,5.89129337115708,5.81760372398659,5.89129337115708,105713.628699784,0.0,1.0
1995-07-24,30.38,30.38,30.0,30.12,30200,5.89129337115708,5.89129337115708,5.81760372398659,5.84087413888253,155734.223743097,0.0,1.0
1995-07-25,30.38,30.5,30.12,30.12,40900,5.89129337115708,5.91456378605303,5.84087413888253,5.84087413888253,210911.581162009,0.0,1.0
1995-07-26,30.25,30.62,30.25,30.5,28700,5.86608375501981,5.93783420094898,5.86608375501981,5.91456378605303,147999.080179698,0.0,1.0
1995-07-27,30.12,30.38,30.0,30.38,48200,5.84087413888253,5.89129337115708,5.81760372398659,5.89129337115708,248555.946503883,0.0,1.0
1995-07-28,30.88,30.88,30.25,30.38,30000,5.98825343322353,5.98825343322353,5.86608375501981,5.89129337115708,154702.871267977,0.0,1.0
1995-07-31,30.75,31.25,30.62,30.75,44300,5.96304381708625,6.06000387915269,5.93783420094898,5.96304381708625,228444.573239046,0.0,1.0
1995-08-01,30.75,30.75,30.38,30.62,42700,5.96304381708625,5.96304381708625,5.89129337115708,5.93783420094898,220193.753438087,0.0,1.0
1995-08-02,31.12,31.12,30.75,30.88,21300,6.03479426301542,6.03479426301542,5.96304381708625,5.98825343322353,109839.038600264,0.0,1.0
1995-08-03,31.0,31.0,30.5,30.5,19400,6.01152384811947,6.01152384811947,5.91456378605303,5.91456378605303,100041.190086625,0.0,1.0
1995-08-04,31.0,31.25,30.88,31.25,32100,6.01152384811947,6.06000387915269,5.98825343322353,6.06000387915269,165532.072256735,0.0,1.0
1995-08-07,31.12,31.38,31.0,31.12,11300,6.03479426301542,6.08521349528997,6.01152384811947,6.03479426301542,58271.4148442713,0.0,1.0
1995-08-08,30.75,31.25,30.5,31.25,31200,5.96304381708625,6.06000387915269,5.91456378605303,6.06000387915269,160890.986118696,0.0,1.0
1995-08-09,30.62,30.88,30.62,30.88,25800,5.93783420094898,5.98825343322353,5.93783420094898,5.98825343322353,133044.46929046,0.0,1.0
1995-08-10,30.25,30.75,30.25,30.5,24000,5.86608375501981,5.96304381708625,5.86608375501981,5.91456378605303,123762.297014381,0.0,1.0
1995-08-11,30.38,30.38,30.12,30.12,15600,5.89129337115708,5.89129337115708,5.84087413888253,5.84087413888253,80445.493059348,0.0,1.0
1995-08-14,30.38,30.5,30.25,30.5,11700,5.89129337115708,5.91456378605303,5.86608375501981,5.91456378605303,60334.119794511,0.0,1.0
1995-08-15,31.5,31.5,30.25,30.38,43800,6.10848391018592,6.10848391018592,5.86608375501981,5.89129337115708,225866.192051246,0.0,1.0
1995-08-16,30.88,31.5,30.75,31.5,32800,5.98825343322353,6.10848391018592,5.96304381708625,6.10848391018592,169141.805919655,0.0,1.0
1995-08-17,30.62,30.88,30.5,30.88,15700,5.93783420094898,5.98825343322353,5.91456378605303,5.98825343322353,80961.1692969079,0.0,1.0
1995-08-18,30.5,31.0,30.5,30.62,25300,5.91456378605303,6.01152384811947,5.91456378605303,5.93783420094898,130466.088102661,0.0,1.0
1995-08-21,30.38,30.62,30.25,30.25,22800,5.89129337115708,5.93783420094898,5.86608375501981,5.86608375501981,117574.182163663,0.0,1.0
1995-08-22,30.5,30.75,30.38,30.38,16500,5.91456378605303,5.96304381708625,5.89129337115708,5.89129337115708,85086.5791973873,0.0,1.0
1995-08-23,30.5,30.5,30.25,30.38,19600,5.91456378605303,5.91456378605303,5.86608375501981,5.89129337115708,101072.542561745,0.0,1.0
1995-08-24,30.62,30.62,30.38,30.38,14200,5.93783420094898,5.93783420094898,5.89129337115708,5.89129337115708,73226.025733509,0.0,1.0
1995-08-25,30.62,30.62,30.38,30.62,25300,5.93783420094898,5.93783420094898,5.89129337115708,5.93783420094898,130466.08810266,0.0,1.0
1995-08-28,30.38,30.75,30.38,30.5,15400,5.89129337115708,5.96304381708625,5.89129337115708,5.91456378605303,79414.1405842282,0.0,1.0
1995-08-29,30.38,30.5,30.25,30.5,22800,5.89129337115708,5.91456378605303,5.86608375501981,5.91456378605303,117574.182163663,0.0,1.0
1995-08-30,30.25,30.5,30.12,30.38,33200,5.86608375501981,5.91456378605303,5.84087413888253,5.89129337115708,171204.510869894,0.0,1.0
1995-08-31,30.38,30.38,30.12,30.38,101400,5.89129337115708,5.89129337115708,5.84087413888253,5.89129337115708,522895.704885762,0.0,1.0
1995-09-01,30.38,30.5,30.25,30.38,14100,5.89129337115708,5.91456378605303,5.86608375501981,5.89129337115708,72710.3494959492,0.0,1.0
1995-09-05,30.62,30.62,30.25,30.5,26700,5.93783420094898,5.93783420094898,5.86608375501981,5.91456378605303,137685.555428499,0.0,1.0
1995-09-06,30.5,31.0,30.5,30.62,86200,5.91456378605303,6.01152384811947,5.91456378605303,5.93783420094898,444512.916776654,0.0,1.0
1995-09-07,30.75,30.88,30.75,30.75,10200,5.96304381708625,5.98825343322353,5.96304381708625,5.96304381708625,52598.9762311122,0.0,1.0
1995-09-08,31.0,31.0,30.75,30.75,48600,6.01152384811947,6.01152384811947,5.96304381708625,5.96304381708625,250618.651454123,0.0,1.0
1995-09-11,31.0,31.0,30.88,31.0,20600,6.01152384811947,6.01152384811947,5.98825343322353,6.01152384811947,106229.304937344,0.0,1.0
1995-09-12,31.25,31.62,30.88,30.88,46300,6.06000387915269,6.13175432508186,5.98825343322353,5.98825343322353,238758.097990245,0.0,1.0
1995-09-13,31.12,31.38,31.12,31.25,20400,6.03479426301542,6.08521349528997,6.03479426301542,6.06000387915269,105197.952462224,0.0,1.0
1995-09-14,31.38,31.38,31.12,31.38,28800,6.08521349528997,6.08521349528997,6.03479426301542,6.08521349528997,148514.756417258,0.0,1.0
1995-09-15,31.25,31.5,31.0,31.12,27200,6.06000387915269,6.10848391018592,6.01152384811947,6.03479426301542,140263.936616299,0.0,1.0
1995-09-18,31.38,31.62,31.25,31.25,22500,6.08521349528997,6.13175432508186,6.06000387915269,6.06000387915269,116027.153450983,0.0,1.0
1995-09-19,31.5,31.75,31.0,31.25,19400,6.10848391018592,6.15696394121914,6.01152384811947,6.06000387915269,100041.190086625,0.0,1.0
1995-09-20,31.62,31.88,31.5,31.62,19200,6.13175432508186,6.18217355735641,6.10848391018592,6.13175432508186,99009.8376115053,0.0,1.0
1995-09-21,31.62,31.88,31.5,31.62,27400,6.13175432508186,6.18217355735641,6.10848391018592,6.13175432508186,141295.289091419,0.0,1.0
1995-09-22,32.0,32.0,31.5,31.88,19300,6.20544397225236,6.20544397225236,6.10848391018592,6.18217355735641,99525.5138490651,0.0,1.0
1995-09-25,31.75,32.0,31.75,31.75,9300,6.15696394121914,6.20544397225236,6.15696394121914,6.15696394121914,47957.8900930728,0.0,1.0
1995-09-26,31.75,31.88,31.62,31.88,16800,6.15696394121914,6.18217355735641,6.13175432508186,6.18217355735641,86633.607910067,0.0,1.0
1995-09-27,31.62,31.88,31.5,31.62,11700,6.13175432508186,6.18217355735641,6.10848391018592,6.13175432508186,60334.119794511,0.0,1.0
1995-09-28,31.62,31.75,31.38,31.75,15100,6.13175432508186,6.15696394121914,6.08521349528997,6.15696394121914,77867.1118715484,0.0,1.0
1995-09-29,31.62,31.75,31.5,31.5,15200,6.13175432508186,6.15696394121914,6.10848391018592,6.10848391018592,78382.7881091083,0.0,1.0
1995-10-02,31.25,31.38,31.12,31.25,26800,6.1715079505291,6.1971814236033,6.1458344774549,6.1715079505291,135704.273042085,0.575,1.0
1995-10-03,31.75,31.75,31.5,31.5,35300,6.27025207773757,6.27025207773757,6.22088001413334,6.22088001413334,178744.807402448,0.0,1.0
1995-10-04,31.88,31.88,31.62,31.62,13800,6.29592555081177,6.29592555081177,6.24457860466337,6.24457860466337,69877.5734321184,0.0,1.0
1995-10-05,31.62,31.75,31.5,31.75,25100,6.24457860466337,6.27025207773757,6.22088001413334,6.27025207773757,127096.166170012,0.0,1.0
1995-10-06,31.12,31.62,31.12,31.5,16300,6.1458344774549,6.24457860466337,6.1458344774549,6.22088001413334,82536.5541263428,0.0,1.0
1995-10-09,31.12,31.5,30.88,31.25,22700,6.1458344774549,6.22088001413334,6.09843729639484,6.1715079505291,114943.544703557,0.0,1.0
1995-10-10,31.75,31.75,30.75,31.0,31100,6.27025207773757,6.27025207773757,6.07276382332064,6.12213588692487,157477.719836151,0.0,1.0
1995-10-11,31.38,31.88,31.38,31.88,18100,6.1971814236033,6.29592555081177,6.1971814236033,6.29592555081177,91651.0202261844,0.0,1.0
1995-10-12,31.62,31.75,31.38,31.5,17400,6.24457860466337,6.27025207773757,6.1971814236033,6.22088001413334,88106.5056318015,0.0,1.0
1995-10-13,31.75,31.75,31.38,31.5,26400,6.27025207773757,6.27025207773757,6.1971814236033,6.22088001413334,133678.836131009,0.0,1.0
1995-10-16,32.0,32.25,31.88,32.0,33500,6.3196241413418,6.36899620494604,6.29592555081177,6.3196241413418,169630.341302606,0.0,1.0
1995-10-17,31.62,31.88,31.5,31.88,50100,6.24457860466337,6.29592555081177,6.22088001413334,6.29592555081177,253685.973112256,0.0,1.0
1995-10-18,31.62,31.75,31.62,31.75,35400,6.24457860466337,6.27025207773757,6.24457860466337,6.27025207773757,179251.166630217,0.0,1.0
1995-10-19,31.62,31.75,31.5,31.75,51000,6.24457860466337,6.27025207773757,6.22088001413334,6.27025207773757,258243.206162177,0.0,1.0
1995-10-20,31.38,31.62,31.12,31.62,45700,6.1971814236033,6.24457860466337,6.1458344774549,6.24457860466337,231406.167090421,0.0,1.0
1995-10-23,31.5,31.62,31.25,31.38,41900,6.22088001413334,6.24457860466337,6.1715079505291,6.1971814236033,212164.5164352,0.0,1.0
1995-10-24,31.12,31.62,30.88,31.38,50800,6.1458344774549,6.24457860466337,6.09843729639484,6.1971814236033,257230.487706639,0.0,1.0
1995-10-25,31.25,31.5,31.0,31.12,35600,6.1715079505291,6.22088001413334,6.12213588692487,6.1458344774549,180263.885085755,0.0,1.0
1995-10-26,30.88,31.38,30.5,31.38,39100,6.09843729639484,6.1971814236033,6.02339175971641,6.1971814236033,197986.458057669,0.0,1.0
1995-10-27,31.12,31.25,30.75,31.0,21600,6.1458344774549,6.1715079505291,6.07276382332064,6.12213588692487,109373.593198098,0.0,1.0
1995-10-30,31.25,31.5,31.12,31.25,38400,6.1715079505291,6.22088001413334,6.1458344774549,6.1715079505291,194441.943463286,0.0,1.0
1995-10-31,31.5,31.5,31.25,31.38,18500,6.22088001413334,6.22088001413334,6.1715079505291,6.1971814236033,93676.4571372601,0.0,1.0
1995-11-01,31.5,31.5,31.38,31.5,11100,6.22088001413334,6.22088001413334,6.1971814236033,6.22088001413334,56205.8742823561,0.0,1.0
1995-11-02,31.62,31.62,31.38,31.5,38200,6.24457860466337,6.24457860466337,6.1971814236033,6.22088001413334,193429.225007748,0.0,1.0
1995-11-03,31.62,31.75,31.38,31.38,20400,6.24457860466337,6.27025207773757,6.1971814236033,6.1971814236033,103297.282464871,0.0,1.0
1995-11-06,31.5,31.75,31.38,31.75,16200,6.22088001413334,6.27025207773757,6.1971814236033,6.27025207773757,82030.1948985737,0.0,1.0
1995-11-07,31.38,31.5,31.38,31.5,39800,6.1971814236033,6.22088001413334,6.1971814236033,6.22088001413334,201530.972652052,0.0,1.0
1995-11-08,31.75,31.88,31.5,31.5,38000,6.27025207773757,6.29592555081177,6.22088001413334,6.22088001413334,192416.50655221,0.0,1.0
1995-11-09,31.75,31.75,31.5,31.62,23400,6.27025207773757,6.27025207773757,6.22088001413334,6.24457860466337,118488.05929794,0.0,1.0
1995-11-10,31.38,31.75,31.25,31.75,21900,6.1971814236033,6.27025207773757,6.1715079505291,6.27025207773757,110892.670881405,0.0,1.0
1995-11-13,31.38,31.5,31.25,31.25,33100,6.1971814236033,6.22088001413334,6.1715079505291,6.1715079505291,167604.90439153,0.0,1.0
1995-11-14,31.12,31.62,31.12,31.5,81800,6.1458344774549,6.24457860466337,6.1458344774549,6.22088001413334,414201.848315021,0.0,1.0
1995-11-15,32.25,32.38,31.38,31.5,71500,6.36899620494604,6.39466967802024,6.1971814236033,6.22088001413334,362046.847854816,0.0,1.0
1995-11-16,33.38,33.38,32.38,32.5,71500,6.59215793243717,6.59215793243717,6.39466967802024,6.41836826855027,362046.847854816,0.0,1.0
1995-11-17,33.0,33.25,32.88,33.25,66600,6.51711239575873,6.56648445936297,6.4934138052287,6.56648445936297,337235.245694137,0.0,1.0
1995-11-20,33.0,33.5,32.62,32.75,27000,6.51711239575873,6.6158565229672,6.4420668590803,6.4677403321545,136716.991497623,0.0,1.0
1995-11-21,33.5,33.75,32.88,33.0,41400,6.6158565229672,6.66522858657143,6.4934138052287,6.51711239575873,209632.720296355,0.0,1.0
1995-11-22,33.62,34.0,33.5,33.75,28600,6.63955511349723,6.71460065017566,6.6158565229672,6.66522858657143,144818.739141927,0.0,1.0
1995-11-24,33.75,34.0,33.38,33.88,12100,6.66522858657143,6.71460065017566,6.59215793243717,6.69090205964563,61269.4665600459,0.0,1.0
1995-11-27,33.88,34.25,33.62,33.75,26000,6.69090205964563,6.7639727137799,6.63955511349723,6.66522858657143,131653.399219933,0.0,1.0
1995-11-28,34.25,34.25,33.62,33.75,23500,6.7639727137799,6.7639727137799,6.63955511349723,6.66522858657143,118994.418525709,0.0,1.0
1995-11-29,34.75,34.88,34.12,34.25,41500,6.86271684098836,6.88839031406256,6.7382992407057,6.7639727137799,210139.079524124,0.0,1.0
1995-11-30,34.25,34.62,34.25,34.5,16600,6.7639727137799,6.83704336791416,6.7639727137799,6.81334477738413,84055.6318096496,0.0,1.0
1995-12-01,34.0,34.5,34.0,34.25,10700,6.71460065017566,6.81334477738413,6.71460065017566,6.7639727137799,54180.4373712802,0.0,1.0
1995-12-04,35.5,35.62,34.0,34.0,40600,7.01083303180106,7.03453162233109,6.71460065017566,6.71460065017566,205581.846474203,0.0,1.0
1995-12-05,35.88,36.0,35.62,35.75,46000,7.0858785684795,7.10957715900953,7.03453162233109,7.06020509540529,232925.244773728,0.0,1.0
1995-12-06,35.88,35.88,35.62,35.75,46100,7.0858785684795,7.0858785684795,7.03453162233109,7.06020509540529,233431.604001497,0.0,1.0
1995-12-07,36.25,36.38,35.38,35.75,56300,7.15894922261376,7.18462269568796,6.98713444127103,7.06020509540529,285080.245233932,0.0,1.0
1995-12-08,36.25,36.5,36.12,36.25,28200,7.15894922261376,7.20832128621799,7.13327574953956,7.15894922261376,142793.302230851,0.0,1.0
1995-12-11,35.75,36.38,35.75,36.25,22100,7.06020509540529,7.18462269568796,7.06020509540529,7.15894922261376,111905.389336943,0.0,1.0
1995-12-12,36.0,36.12,35.75,35.75,19500,7.10957715900953,7.13327574953956,7.06020509540529,7.06020509540529,98740.0494149499,0.0,1.0
1995-12-13,36.5,36.5,36.0,36.0,26100,7.20832128621799,7.20832128621799,7.10957715900953,7.10957715900953,132159.758447702,0.0,1.0
1995-12-14,36.5,36.88,36.5,36.5,52100,7.20832128621799,7.28336682289643,7.20832128621799,7.20832128621799,263813.157667636,0.0,1.0
1995-12-15,36.12,36.5,36.12,36.5,19600,7.13327574953956,7.20832128621799,7.13327574953956,7.20832128621799,99246.4086427189,0.0,1.0
1995-12-18,34.38,35.88,34.38,35.88,34500,6.7896461868541,7.0858785684795,6.7896461868541,7.0858785684795,174693.933580296,0.0,1.0
1995-12-19,34.75,35.0,34.38,34.38,77500,6.86271684098836,6.9120889045926,6.7896461868541,6.7896461868541,392428.401520955,0.0,1.0
1995-12-20,35.25,35.5,34.62,34.62,65000,6.96146096819683,7.01083303180106,6.83704336791416,6.83704336791416,329133.498049833,0.0,1.0
1995-12-21,35.62,35.88,35.25,35.25,44300,7.03453162233109,7.0858785684795,6.96146096819683,6.96146096819683,224317.137901656,0.0,1.0
1995-12-22,35.62,36.0,35.62,35.75,16500,7.03453162233109,7.10957715900953,7.03453162233109,7.06020509540529,83549.2725818807,0.0,1.0
1995-12-26,36.38,36.38,35.62,35.62,16300,7.18462269568796,7.18462269568796,7.03453162233109,7.03453162233109,82536.5541263428,0.0,1.0
1995-12-27,36.38,36.88,36.38,36.62,21000,7.18462269568796,7.28336682289643,7.18462269568796,7.23201987674802,106335.437831485,0.0,1.0
1995-12-28,36.5,36.5,36.12,36.25,21300,7.20832128621799,7.20832128621799,7.13327574953956,7.15894922261376,107854.515514791,0.0,1.0
1995-12-29,37.0,37.12,36.38,36.38,21500,7.30706541342646,7.33076400395649,7.18462269568796,7.18462269568796,108867.233970329,0.0,1.0
1996-01-02,36.62,36.62,36.38,36.62,17400,7.34458818176568,7.34458818176568,7.29645325102773,7.34458818176568,86756.123587969,0.57,1.0
1996-01-03,36.62,36.88,36.38,36.5,64800,7.34458818176568,7.39673435673179,7.29645325102773,7.3205207163967,323091.770603471,0.0,1.0
1996-01-04,36.75,36.88,36.5,36.5,31600,7.37066126924873,7.39673435673179,7.3205207163967,7.3205207163967,157557.098010335,0.0,1.0
1996-01-05,36.75,37.25,36.75,36.75,36300,7.37066126924873,7.4709423749528,7.37066126924873,7.37066126924873,180991.223347315,0.0,1.0
1996-01-08,37.25,37.25,37.0,37.0,15400,7.4709423749528,7.4709423749528,7.42080182210076,7.42080182210076,76784.1553594668,0.0,1.0
1996-01-09,37.62,37.62,37.25,37.38,35300,7.5451503931738,7.5451503931738,7.4709423749528,7.49701546243585,176005.239233064,0.0,1.0
1996-01-10,36.88,37.38,36.88,37.38,53600,7.39673435673179,7.49701546243585,7.39673435673179,7.49701546243585,267248.748523859,0.0,1.0
1996-01-11,37.12,37.12,36.75,36.88,29000,7.44486928746974,7.44486928746974,7.37066126924873,7.39673435673179,144593.539313282,0.0,1.0
1996-01-12,36.88,37.12,36.75,37.12,13800,7.39673435673179,7.44486928746974,7.37066126924873,7.44486928746974,68806.5807766651,0.0,1.0
1996-01-15,37.12,37.25,37.0,37.0,16800,7.44486928746974,7.4709423749528,7.42080182210076,7.42080182210076,83764.5331194184,0.0,1.0
1996-01-16,37.0,37.25,36.88,37.25,18200,7.42080182210076,7.4709423749528,7.39673435673179,7.4709423749528,90744.91087937,0.0,1.0
1996-01-17,36.5,37.0,36.38,37.0,11800,7.3205207163967,7.42080182210076,7.29645325102773,7.42080182210076,58834.6125481629,0.0,1.0
1996-01-18,37.25,37.25,36.5,36.5,21200,7.4709423749528,7.4709423749528,7.3205207163967,7.3205207163967,105702.863222123,0.0,1.0
1996-01-19,36.75,37.0,36.62,37.0,12800,7.37066126924873,7.42080182210076,7.34458818176568,7.42080182210076,63820.596662414,0.0,1.0
1996-01-22,37.12,37.12,36.75,36.75,42800,7.44486928746974,7.44486928746974,7.37066126924873,7.37066126924873,213400.120089947,0.0,1.0
1996-01-23,37.25,37.25,36.88,37.12,28000,7.4709423749528,7.4709423749528,7.39673435673179,7.44486928746974,139607.555199031,0.0,1.0
1996-01-24,37.5,37.5,37.0,37.0,36100,7.52108292780483,7.52108292780483,7.42080182210076,7.42080182210076,179994.026524465,0.0,1.0
1996-01-25,37.5,37.88,37.38,37.5,26800,7.52108292780483,7.59729656813992,7.49701546243585,7.52108292780483,133624.374261929,0.0,1.0
1996-01-26,36.88,37.75,36.62,37.62,26600,7.39673435673179,7.57122348065686,7.34458818176568,7.5451503931738,132627.177439079,0.0,1.0
1996-01-29,37.5,37.5,36.75,36.75,15400,7.52108292780483,7.52108292780483,7.37066126924873,7.37066126924873,76784.1553594669,0.0,1.0
1996-01-30,37.5,37.62,37.25,37.62,16900,7.52108292780483,7.5451503931738,7.4709423749528,7.5451503931738,84263.1315308435,0.0,1.0
1996-01-31,37.5,37.88,37.25,37.5,76100,7.52108292780483,7.59729656813992,7.4709423749528,7.52108292780483,379433.391094508,0.0,1.0
1996-02-01,37.38,37.62,37.38,37.5,25600,7.49701546243585,7.5451503931738,7.49701546243585,7.52108292780483,127641.193324828,0.0,1.0
1996-02-02,37.5,37.62,36.88,37.38,22600,7.52108292780483,7.5451503931738,7.39673435673179,7.49701546243585,112683.240982075,0.0,1.0
1996-02-05,37.62,37.88,37.38,37.88,17700,7.5451503931738,7.59729656813992,7.49701546243585,7.59729656813992,88251.9188222444,0.0,1.0
1996-02-06,37.12,37.75,37.12,37.75,8900,7.44486928746974,7.57122348065686,7.44486928746974,7.57122348065686,44375.2586168348,0.0,1.0
1996-02-07,37.38,37.62,36.62,37.12,19400,7.49701546243585,7.5451503931738,7.34458818176568,7.44486928746974,96728.0918164713,0.0,1.0
1996-02-08,37.25,37.38,36.88,37.38,28800,7.4709423749528,7.49701546243585,7.39673435673179,7.49701546243585,143596.342490431,0.0,1.0
1996-02-09,37.5,37.5,36.88,37.0,37300,7.52108292780483,7.52108292780483,7.39673435673179,7.42080182210076,185977.207461566,0.0,1.0
1996-02-12,37.88,38.12,37.62,37.75,25700,7.59729656813992,7.64543149887787,7.5451503931738,7.57122348065686,128139.791736253,0.0,1.0
1996-02-13,37.38,37.88,37.12,37.75,14300,7.49701546243585,7.59729656813992,7.44486928746974,7.57122348065686,71299.5728337907,0.0,1.0
1996-02-14,37.62,37.75,37.25,37.25,28900,7.5451503931738,7.57122348065686,7.4709423749528,7.4709423749528,144094.940901857,0.0,1.0
1996-02-15,38.0,38.38,37.75,37.75,19700,7.62136403350889,7.69757767384398,7.57122348065686,7.57122348065686,98223.8870507466,0.0,1.0
1996-02-16,39.0,39.0,38.25,38.62,55700,7.82192624491702,7.82192624491702,7.67150458636093,7.74571260458193,277719.315163786,0.0,1.0
1996-02-20,36.88,38.88,36.75,38.88,29700,7.39673435673179,7.79785877954805,7.37066126924873,7.79785877954805,148083.728193258,0.0,1.0
1996-02-21,37.38,37.38,36.62,36.75,29400,7.49701546243585,7.49701546243585,7.34458818176568,7.37066126924873,146587.932958982,0.0,1.0
1996-02-22,37.25,37.75,37.25,37.62,21100,7.4709423749528,7.57122348065686,7.4709423749528,7.5451503931738,105204.264810698,0.0,1.0
1996-02-23,38.0,38.62,37.75,38.0,43800,7.62136403350889,7.74571260458193,7.57122348065686,7.62136403350889,218386.104204198,0.0,1.0
1996-02-26,38.38,38.62,37.88,37.88,15800,7.69757767384398,7.74571260458193,7.59729656813992,7.59729656813992,78778.5490051673,0.0,1.0
1996-02-27,38.25,38.38,38.0,38.25,17000,7.67150458636093,7.69757767384398,7.62136403350889,7.67150458636093,84761.7299422686,0.0,1.0
1996-02-28,38.38,38.88,38.12,38.25,16000,7.69757767384398,7.79785877954805,7.64543149887787,7.67150458636093,79775.7458280176,0.0,1.0
1996-02-29,37.88,38.62,37.62,38.5,18100,7.59729656813992,7.74571260458193,7.5451503931738,7.72164513921296,90246.3124679448,0.0,1.0
1996-03-01,38.0,38.0,37.62,38.0,19800,7.62136403350889,7.62136403350889,7.5451503931738,7.62136403350889,98722.4854621718,0.0,1.0
1996-03-04,37.88,38.0,37.5,37.62,22500,7.59729656813992,7.62136403350889,7.52108292780483,7.5451503931738,112184.64257065,0.0,1.0
1996-03-05,37.5,38.12,37.5,37.88,8500,7.52108292780483,7.64543149887787,7.52108292780483,7.59729656813992,42380.8649711343,0.0,1.0
1996-03-06,37.38,37.75,37.38,37.38,8300,7.49701546243585,7.57122348065686,7.49701546243585,7.49701546243585,41383.6681482841,0.0,1.0
1996-03-07,37.0,37.25,37.0,37.12,18800,7.42080182210076,7.4709423749528,7.42080182210076,7.44486928746974,93736.5013479207,0.0,1.0
1996-03-08,36.88,37.75,36.25,36.62,38100,7.39673435673179,7.57122348065686,7.27038016354467,7.34458818176568,189965.994752967,0.0,1.0
1996-03-11,37.0,37.38,36.62,36.88,17800,7.42080182210076,7.49701546243585,7.34458818176568,7.39673435673179,88750.5172336696,0.0,1.0
1996-03-12,37.12,37.12,36.75,37.0,63300,7.44486928746974,7.44486928746974,7.37066126924873,7.42080182210076,315612.794432094,0.0,1.0
1996-03-13,37.38,37.5,37.12,37.12,59900,7.49701546243585,7.52108292780483,7.44486928746974,7.44486928746974,298660.448443641,0.0,1.0
1996-03-14,36.88,37.5,36.62,37.38,32800,7.39673435673179,7.52108292780483,7.34458818176568,7.49701546243585,163540.278947436,0.0,1.0
1996-03-15,37.25,37.25,36.75,37.0,21800,7.4709423749528,7.4709423749528,7.37066126924873,7.42080182210076,108694.453690674,0.0,1.0
1996-03-18,37.62,37.75,37.12,37.38,15400,7.5451503931738,7.57122348065686,7.44486928746974,7.49701546243585,76784.1553594669,0.0,1.0
1996-03-19,37.5,37.5,37.25,37.5,12700,7.52108292780483,7.52108292780483,7.4709423749528,7.52108292780483,63321.9982509889,0.0,1.0
1996-03-20,38.0,38.0,37.62,37.62,39900,7.62136403350889,7.62136403350889,7.5451503931738,7.5451503931738,198940.766158619,0.0,1.0
1996-03-21,38.25,38.25,38.0,38.0,53400,7.67150458636093,7.67150458636093,7.62136403350889,7.62136403350889,266251.551701008,0.0,1.0
1996-03-22,38.38,38.38,38.12,38.12,37800,7.69757767384398,7.69757767384398,7.64543149887787,7.64543149887787,188470.199518691,0.0,1.0
1996-03-25,38.12,38.5,37.75,38.38,23100,7.64543149887787,7.72164513921296,7.57122348065686,7.69757767384398,115176.2330392,0.0,1.0
1996-03-26,38.12,38.25,37.88,38.0,10200,7.64543149887787,7.67150458636093,7.59729656813992,7.62136403350889,50857.0379653612,0.0,1.0
1996-03-27,37.5,38.12,37.5,38.12,22700,7.52108292780483,7.64543149887787,7.52108292780483,7.64543149887787,113181.8393935,0.0,1.0
1996-03-28,37.75,37.75,37.62,37.75,15800,7.57122348065686,7.57122348065686,7.5451503931738,7.57122348065686,78778.5490051673,0.0,1.0
1996-03-29,37.88,38.0,37.75,37.75,48200,7.59729656813992,7.62136403350889,7.57122348065686,7.57122348065686,240324.434306903,0.0,1.0
1996-04-01,37.38,37.5,37.25,37.25,12500,7.61133592293849,7.63577038818067,7.58486525225946,7.58486525225946,61388.6976912734,0.57,1.0
1996-04-02,37.75,37.88,37.38,37.5,28300,7.68667552410187,7.7131461947809,7.61133592293849,7.63577038818067,138984.011573043,0.0,1.0
1996-04-03,37.5,37.75,37.5,37.5,7700,7.63577038818067,7.68667552410187,7.63577038818067,7.63577038818067,37815.4377778244,0.0,1.0
1996-04-04,37.75,37.88,37.5,37.62,28400,7.68667552410187,7.7131461947809,7.63577038818067,7.66020485342284,139475.121154573,0.0,1.0
1996-04-08,37.25,37.88,36.5,37.88,22100,7.58486525225946,7.7131461947809,7.43214984449585,7.7131461947809,108535.217518171,0.0,1.0
1996-04-09,37.38,37.5,37.25,37.25,13600,7.61133592293849,7.63577038818067,7.58486525225946,7.58486525225946,66790.9030881054,0.0,1.0
1996-04-10,37.12,37.38,37.0,37.25,15100,7.55839458158043,7.61133592293849,7.53396011633826,7.58486525225946,74157.5468110583,0.0,1.0
1996-04-11,36.0,37.25,35.75,37.0,36500,7.33033957265344,7.58486525225946,7.27943443673223,7.53396011633826,179254.997258518,0.0,1.0
1996-04-12,36.88,37.0,35.88,35.88,25700,7.50952565109608,7.53396011633826,7.30590510741126,7.30590510741126,126215.162453258,0.0,1.0
1996-04-15,36.75,37.12,36.75,36.75,14500,7.48305498041705,7.55839458158043,7.48305498041705,7.48305498041705,71210.8893218771,0.0,1.0
1996-04-16,37.0,37.25,36.88,36.88,15300,7.53396011633826,7.58486525225946,7.50952565109608,7.50952565109608,75139.7659741186,0.0,1.0
1996-04-17,36.88,37.12,36.88,36.88,4300,7.50952565109608,7.55839458158043,7.50952565109608,7.50952565109608,21117.712005798,0.0,1.0
1996-04-18,36.75,36.88,36.62,36.75,10000,7.48305498041705,7.50952565109608,7.45658430973802,7.48305498041705,49110.9581530187,0.0,1.0
1996-04-19,36.88,37.0,36.75,36.88,9600,7.50952565109608,7.53396011633826,7.48305498041705,7.50952565109608,47146.5198268979,0.0,1.0
1996-04-22,36.75,36.75,36.38,36.75,11700,7.48305498041705,7.48305498041705,7.40771537925367,7.48305498041705,57459.8210390319,0.0,1.0
1996-04-23,36.75,36.88,36.5,36.62,14400,7.48305498041705,7.50952565109608,7.43214984449585,7.45658430973802,70719.7797403469,0.0,1.0
1996-04-24,35.38,36.88,35.38,36.88,67700,7.20409483556885,7.50952565109608,7.20409483556885,7.50952565109608,332481.186695937,0.0,1.0
1996-04-25,34.62,35.25,34.0,35.25,697800,7.04934322236839,7.17762416488983,6.9230984852838,7.17762416488983,3426962.65991764,0.0,1.0
1996-04-26,35.0,35.25,34.75,34.88,78200,7.12671902896862,7.17762416488983,7.07581389304742,7.10228456372644,384047.692756606,0.0,1.0
1996-04-29,35.5,35.75,35.25,35.25,34500,7.22852930081103,7.27943443673223,7.17762416488983,7.17762416488983,169432.805627915,0.0,1.0
1996-04-30,35.88,35.88,35.62,35.75,26400,7.30590510741126,7.30590510741126,7.25296376605321,7.27943443673223,129652.929523969,0.0,1.0
1996-05-01,35.75,35.88,35.5,35.88,28200,7.27943443673223,7.30590510741126,7.22852930081103,7.30590510741126,138492.901991513,0.0,1.0
1996-05-02,35.75,36.0,35.5,35.5,48300,7.27943443673223,7.33033957265344,7.22852930081103,7.22852930081103,237205.92787908,0.0,1.0
1996-05-03,36.0,36.12,35.75,35.75,51700,7.33033957265344,7.35477403789562,7.27943443673223,7.27943443673223,253903.653651107,0.0,1.0
1996-05-06,36.12,36.25,36.0,36.0,13600,7.35477403789562,7.38124470857464,7.33033957265344,7.33033957265344,66790.9030881054,0.0,1.0
1996-05-07,36.75,36.75,36.12,36.12,21100,7.48305498041705,7.48305498041705,7.35477403789562,7.35477403789562,103624.121702869,0.0,1.0
1996-05-08,36.88,36.88,36.62,36.62,18800,7.50952565109608,7.50952565109608,7.45658430973802,7.45658430973802,92328.6013276751,0.0,1.0
1996-05-09,37.25,37.25,37.0,37.12,65900,7.58486525225946,7.58486525225946,7.53396011633826,7.55839458158043,323641.214228393,0.0,1.0
1996-05-10,37.38,37.38,37.25,37.25,13400,7.61133592293849,7.61133592293849,7.58486525225946,7.58486525225946,65808.683925045,0.0,1.0
1996-05-13,37.5,37.5,37.25,37.5,54100,7.63577038818067,7.63577038818067,7.58486525225946,7.63577038818067,265690.283607831,0.0,1.0
1996-05-14,37.38,37.5,37.25,37.5,75500,7.61133592293849,7.63577038818067,7.58486525225946,7.63577038818067,370787.734055291,0.0,1.0
1996-05-15,37.5,37.5,37.25,37.38,123500,7.63577038818067,7.63577038818067,7.58486525225946,7.61133592293849,606520.333189781,0.0,1.0
1996-05-16,37.5,37.5,37.38,37.5,39900,7.63577038818067,7.63577038818067,7.61133592293849,7.63577038818067,195952.723030544,0.0,1.0
1996-05-17,37.5,37.5,37.38,37.5,9200,7.63577038818067,7.63577038818067,7.61133592293849,7.63577038818067,45182.0815007772,0.0,1.0
1996-05-20,37.62,37.62,37.38,37.5,17900,7.66020485342284,7.66020485342284,7.61133592293849,7.63577038818067,87908.6150939035,0.0,1.0
1996-05-21,37.62,37.75,37.25,37.5,37600,7.66020485342284,7.68667552410187,7.58486525225946,7.63577038818067,184657.20265535,0.0,1.0
1996-05-22,37.62,37.75,37.5,37.62,11200,7.66020485342284,7.68667552410187,7.63577038818067,7.66020485342284,55004.273131381,0.0,1.0
1996-05-23,37.88,38.0,37.5,37.75,15500,7.7131461947809,7.73758066002307,7.63577038818067,7.68667552410187,76121.9851371789,0.0,1.0
1996-05-24,37.88,38.0,37.75,37.88,16500,7.7131461947809,7.73758066002307,7.68667552410187,7.7131461947809,81033.0809524808,0.0,1.0
1996-05-28,37.62,37.88,37.62,37.62,24300,7.66020485342284,7.7131461947809,7.66020485342284,7.66020485342284,119339.628311835,0.0,1.0
1996-05-29,37.88,38.38,37.62,37.62,24300,7.7131461947809,7.8149564666233,7.66020485342284,7.66020485342284,119339.628311835,0.0,1.0
1996-05-30,38.25,38.5,37.75,38.12,17500,7.78848579594428,7.83939093186548,7.68667552410187,7.76201512526525,85944.1767677827,0.0,1.0
1996-05-31,38.25,38.25,38.12,38.25,10500,7.78848579594428,7.78848579594428,7.76201512526525,7.78848579594428,51566.5060606696,0.0,1.0
1996-06-03,38.75,38.75,38.25,38.25,23700,7.89029606778669,7.89029606778669,7.78848579594428,7.78848579594428,116392.970822654,0.0,1.0
1996-06-04,38.12,38.75,38.12,38.62,26800,7.76201512526525,7.89029606778669,7.76201512526525,7.86382539710766,131617.36785009,0.0,1.0
1996-06-05,38.38,38.5,38.12,38.12,25700,7.8149564666233,7.83939093186548,7.76201512526525,7.76201512526525,126215.162453258,0.0,1.0
1996-06-06,38.12,38.5,38.12,38.5,15400,7.76201512526525,7.83939093186548,7.76201512526525,7.83939093186548,75630.8755556488,0.0,1.0
1996-06-07,38.25,38.25,37.75,38.0,10300,7.78848579594428,7.78848579594428,7.68667552410187,7.73758066002307,50584.2868976093,0.0,1.0
1996-06-10,38.0,38.25,37.88,38.25,15500,7.73758066002307,7.78848579594428,7.7131461947809,7.78848579594428,76121.985137179,0.0,1.0
1996-06-11,37.25,37.88,37.12,37.88,16300,7.58486525225946,7.7131461947809,7.55839458158043,7.7131461947809,80050.8617894205,0.0,1.0
1996-06-12,37.25,37.38,36.75,37.12,32800,7.58486525225946,7.61133592293849,7.48305498041705,7.55839458158043,161083.942741901,0.0,1.0
1996-06-13,37.12,37.38,36.88,37.38,10900,7.55839458158043,7.61133592293849,7.50952565109608,7.61133592293849,53530.9443867904,0.0,1.0
1996-06-14,37.0,37.25,36.88,37.12,9300,7.53396011633826,7.58486525225946,7.50952565109608,7.55839458158043,45673.1910823074,0.0,1.0
1996-06-17,37.0,37.0,36.75,37.0,10600,7.53396011633826,7.53396011633826,7.48305498041705,7.53396011633826,52057.6156421998,0.0,1.0
1996-06-18,36.88,37.0,36.75,36.75,10800,7.50952565109608,7.53396011633826,7.48305498041705,7.48305498041705,53039.8348052602,0.0,1.0
1996-06-19,37.12,37.12,37.0,37.0,13600,7.55839458158043,7.55839458158043,7.53396011633826,7.53396011633826,66790.9030881055,0.0,1.0
1996-06-20,36.5,37.12,36.38,37.12,30000,7.43214984449585,7.55839458158043,7.40771537925367,7.55839458158043,147332.874459056,0.0,1.0
1996-06-21,36.12,36.5,36.0,36.38,9600,7.35477403789562,7.43214984449585,7.33033957265344,7.40771537925367,47146.5198268979,0.0,1.0
1996-06-24,37.12,37.12,36.0,36.0,12400,7.55839458158043,7.55839458158043,7.33033957265344,7.33033957265344,60897.5881097432,0.0,1.0
1996-06-25,36.38,37.12,36.38,37.0,17900,7.40771537925367,7.55839458158043,7.40771537925367,7.53396011633826,87908.6150939035,0.0,1.0
1996-06-26,36.88,37.0,36.62,36.62,17100,7.50952565109608,7.53396011633826,7.45658430973802,7.45658430973802,83979.738441662,0.0,1.0
1996-06-27,37.0,37.0,36.88,37.0,13800,7.53396011633826,7.53396011633826,7.50952565109608,7.53396011633826,67773.1222511658,0.0,1.0
1996-06-28,37.38,37.38,37.0,37.0,12300,7.61133592293849,7.61133592293849,7.53396011633826,7.53396011633826,60406.478528213,0.0,1.0
1996-07-01,37.12,37.12,36.75,36.75,19100,7.67445829148078,7.67445829148078,7.59796180527798,7.59796180527798,92383.328317392,0.57,1.0
1996-07-02,37.12,37.12,36.88,37.0,16500,7.67445829148078,7.67445829148078,7.62483894907897,7.64964862027987,79807.5872898936,0.0,1.0
1996-07-03,37.12,37.25,36.75,37.0,25000,7.67445829148078,7.70133543528176,7.59796180527798,7.64964862027987,120920.586802869,0.0,1.0
1996-07-05,36.75,37.12,36.75,37.12,5000,7.59796180527798,7.67445829148078,7.59796180527798,7.67445829148078,24184.1173605738,0.0,1.0
1996-07-08,36.88,37.12,36.75,36.75,25000,7.62483894907897,7.67445829148078,7.59796180527798,7.59796180527798,120920.586802869,0.0,1.0
1996-07-09,36.62,37.0,36.62,36.88,15000,7.571084661477,7.64964862027987,7.571084661477,7.62483894907897,72552.3520817214,0.0,1.0
1996-07-10,35.62,36.88,35.38,36.88,20700,7.36433740146943,7.62483894907897,7.31471805906762,7.62483894907897,100122.245872776,0.0,1.0
1996-07-11,35.0,35.75,34.88,35.5,21500,7.23615410026474,7.39121454527042,7.21134442906384,7.33952773026853,103991.704650467,0.0,1.0
1996-07-12,35.0,35.12,34.75,34.75,25400,7.23615410026474,7.26096377146565,7.18446728526285,7.18446728526285,122855.316191715,0.0,1.0
1996-07-15,34.0,35.0,33.88,34.88,36200,7.02940684025718,7.23615410026474,7.00459716905627,7.21134442906384,175093.009690554,0.0,1.0
1996-07-16,34.12,34.12,32.25,33.62,34700,7.05421651145809,7.05421651145809,6.66759913524394,6.9508428814543,167837.774482382,0.0,1.0
1996-07-17,34.5,34.62,34.38,34.5,22400,7.13278047026096,7.15759014146187,7.10797079906006,7.13278047026096,108344.845775371,0.0,1.0
1996-07-18,35.75,35.75,34.62,34.62,16100,7.39121454527042,7.39121454527042,7.15759014146187,7.15759014146187,77872.8579010477,0.0,1.0
1996-07-19,35.75,35.88,35.5,35.88,10800,7.39121454527042,7.4180916890714,7.33952773026853,7.4180916890714,52237.6934988394,0.0,1.0
1996-07-22,35.25,36.0,35.12,36.0,9900,7.28784091526664,7.44290136027231,7.26096377146565,7.44290136027231,47884.5523739361,0.0,1.0
1996-07-23,34.62,35.25,34.62,35.12,10600,7.15759014146187,7.28784091526664,7.15759014146187,7.26096377146565,51270.3288044165,0.0,1.0
1996-07-24,34.12,34.38,33.62,33.62,42800,7.05421651145809,7.10797079906006,6.9508428814543,6.9508428814543,207016.044606512,0.0,1.0
1996-07-25,34.62,34.62,34.0,34.25,11000,7.15759014146187,7.15759014146187,7.02940684025718,7.08109365525907,53205.0581932624,0.0,1.0
1996-07-26,35.25,35.5,34.75,34.75,10100,7.28784091526664,7.33952773026853,7.18446728526285,7.18446728526285,48851.9170683591,0.0,1.0
1996-07-29,35.12,35.5,35.12,35.5,9700,7.26096377146565,7.33952773026853,7.26096377146565,7.33952773026853,46917.1876795132,0.0,1.0
1996-07-30,35.12,35.38,35.12,35.25,11000,7.26096377146565,7.31471805906762,7.26096377146565,7.28784091526664,53205.0581932624,0.0,1.0
1996-07-31,35.12,35.25,34.88,35.12,8700,7.26096377146565,7.28784091526664,7.21134442906384,7.26096377146565,42080.3642073984,0.0,1.0
1996-08-01,35.0,35.12,34.75,35.0,13100,7.23615410026474,7.26096377146565,7.18446728526285,7.23615410026474,63362.3874847034,0.0,1.0
1996-08-02,35.62,35.88,35.25,35.25,16300,7.36433740146943,7.4180916890714,7.28784091526664,7.28784091526664,78840.2225954707,0.0,1.0
1996-08-05,36.0,36.12,35.5,35.62,11700,7.44290136027231,7.46771103147322,7.33952773026853,7.36433740146943,56590.8346237427,0.0,1.0
1996-08-06,36.38,36.5,36.0,36.0,7900,7.52146531907518,7.54627499027609,7.44290136027231,7.44290136027231,38210.9054297066,0.0,1.0
1996-08-07,37.0,37.0,36.38,36.38,19600,7.64964862027987,7.64964862027987,7.52146531907518,7.52146531907518,94801.7400534494,0.0,1.0
1996-08-08,37.0,37.0,36.75,37.0,6800,7.64964862027987,7.64964862027987,7.59796180527798,7.64964862027987,32890.3996103804,0.0,1.0
1996-08-09,36.88,37.12,36.88,37.0,15200,7.62483894907897,7.67445829148078,7.62483894907897,7.64964862027987,73519.7167761444,0.0,1.0
1996-08-12,37.5,37.62,37.12,37.25,19900,7.75302225028365,7.77783192148456,7.67445829148078,7.70133543528176,96252.7870950838,0.0,1.0
1996-08-13,37.12,37.75,36.88,37.62,26100,7.67445829148078,7.80470906528555,7.62483894907897,7.77783192148456,126241.092622195,0.0,1.0
1996-08-14,37.62,37.62,37.12,37.12,10400,7.77783192148456,7.77783192148456,7.67445829148078,7.67445829148078,50302.9641099935,0.0,1.0
1996-08-15,37.62,37.75,37.38,37.62,34000,7.77783192148456,7.80470906528555,7.72821257908275,7.77783192148456,164451.998051902,0.0,1.0
1996-08-16,38.0,38.25,37.75,37.88,30000,7.85639588028744,7.90808269528933,7.80470906528555,7.83158620908653,145104.704163443,0.0,1.0
1996-08-19,37.75,37.88,37.62,37.88,10800,7.80470906528555,7.83158620908653,7.77783192148456,7.83158620908653,52237.6934988394,0.0,1.0
1996-08-20,37.75,38.0,37.75,37.88,6700,7.80470906528555,7.85639588028744,7.80470906528555,7.83158620908653,32406.7172631689,0.0,1.0
1996-08-21,37.5,37.75,37.5,37.62,7900,7.75302225028365,7.80470906528555,7.75302225028365,7.77783192148456,38210.9054297066,0.0,1.0
1996-08-22,37.12,37.62,37.12,37.38,10000,7.67445829148078,7.77783192148456,7.67445829148078,7.72821257908275,48368.2347211476,0.0,1.0
1996-08-23,36.88,36.88,36.5,36.88,11700,7.62483894907897,7.62483894907897,7.54627499027609,7.62483894907897,56590.8346237427,0.0,1.0
1996-08-26,37.25,37.25,36.62,36.62,9900,7.70133543528176,7.70133543528176,7.571084661477,7.571084661477,47884.5523739362,0.0,1.0
1996-08-27,37.88,37.88,36.88,37.25,25500,7.83158620908653,7.83158620908653,7.62483894907897,7.70133543528176,123338.998538926,0.0,1.0
1996-08-28,37.88,38.0,37.62,37.88,13100,7.83158620908653,7.85639588028744,7.77783192148456,7.83158620908653,63362.3874847034,0.0,1.0
1996-08-29,37.62,37.88,37.5,37.88,13600,7.77783192148456,7.83158620908653,7.75302225028365,7.83158620908653,65780.7992207608,0.0,1.0
1996-08-30,37.75,37.75,37.25,37.75,21900,7.80470906528555,7.80470906528555,7.70133543528176,7.80470906528555,105926.434039313,0.0,1.0
1996-09-03,37.5,37.88,37.25,37.5,14900,7.75302225028365,7.83158620908653,7.70133543528176,7.75302225028365,72068.66973451,0.0,1.0
1996-09-04,37.75,37.75,37.38,37.38,15500,7.80470906528555,7.80470906528555,7.72821257908275,7.72821257908275,74970.7638177788,0.0,1.0
1996-09-05,37.5,37.88,37.38,37.62,6300,7.75302225028365,7.83158620908653,7.72821257908275,7.77783192148456,30471.987874323,0.0,1.0
1996-09-06,37.5,37.5,37.25,37.25,10100,7.75302225028365,7.75302225028365,7.70133543528176,7.70133543528176,48851.9170683591,0.0,1.0
1996-09-09,37.62,37.75,37.5,37.5,8000,7.77783192148456,7.80470906528555,7.75302225028365,7.75302225028365,38694.5877769181,0.0,1.0
1996-09-10,37.62,37.75,37.38,37.62,7300,7.77783192148456,7.80470906528555,7.72821257908275,7.77783192148456,35308.8113464378,0.0,1.0
1996-09-11,37.38,37.5,37.0,37.38,14700,7.72821257908275,7.75302225028365,7.64964862027987,7.72821257908275,71101.305040087,0.0,1.0
1996-09-12,37.38,37.75,37.12,37.38,23400,7.72821257908275,7.80470906528555,7.67445829148078,7.72821257908275,113181.669247485,0.0,1.0
1996-09-13,37.5,37.75,37.25,37.38,20400,7.75302225028365,7.80470906528555,7.70133543528176,7.72821257908275,98671.1988311412,0.0,1.0
1996-09-16,37.25,37.62,37.12,37.25,17300,7.70133543528176,7.77783192148456,7.67445829148078,7.70133543528176,83677.0460675854,0.0,1.0
1996-09-17,37.12,37.25,36.75,37.12,18200,7.67445829148078,7.70133543528176,7.59796180527798,7.67445829148078,88030.1871924887,0.0,1.0
1996-09-18,36.5,37.0,36.5,36.88,13100,7.54627499027609,7.64964862027987,7.54627499027609,7.62483894907897,63362.3874847034,0.0,1.0
1996-09-19,36.5,36.62,36.38,36.38,10800,7.54627499027609,7.571084661477,7.52146531907518,7.52146531907518,52237.6934988394,0.0,1.0
1996-09-20,36.75,36.75,36.12,36.5,14900,7.59796180527798,7.59796180527798,7.46771103147322,7.54627499027609,72068.66973451,0.0,1.0
1996-09-23,36.12,36.75,35.62,36.75,29400,7.46771103147322,7.59796180527798,7.36433740146943,7.59796180527798,142202.610080174,0.0,1.0
1996-09-24,36.12,36.12,35.75,36.0,23500,7.46771103147322,7.46771103147322,7.39121454527042,7.44290136027231,113665.351594697,0.0,1.0
1996-09-25,35.88,36.25,35.88,36.0,13500,7.4180916890714,7.4945881752742,7.4180916890714,7.44290136027231,65297.1168735493,0.0,1.0
1996-09-26,36.5,36.5,35.75,36.0,32400,7.54627499027609,7.54627499027609,7.39121454527042,7.44290136027231,156713.080496518,0.0,1.0
1996-09-27,36.38,36.62,36.38,36.5,23500,7.52146531907518,7.571084661477,7.52146531907518,7.54627499027609,113665.351594697,0.0,1.0
1996-09-30,36.88,37.0,36.38,36.38,22600,7.62483894907897,7.64964862027987,7.52146531907518,7.52146531907518,109312.210469794,0.0,1.0
1996-10-01,36.25,36.62,36.25,36.5,11600,7.62483894907897,7.70266489145577,7.62483894907897,7.67742404527951,55148.7058032608,0.63,1.0
1996-10-02,36.12,36.12,35.88,36.0,10000,7.59749469905468,7.59749469905468,7.54701300670216,7.57225385287842,47541.9877614317,0.0,1.0
1996-10-03,36.12,36.38,36.12,36.12,7400,7.59749469905468,7.65218319910325,7.59749469905468,7.59749469905468,35181.0709434595,0.0,1.0
1996-10-04,36.38,36.38,36.12,36.25,25300,7.65218319910325,7.65218319910325,7.59749469905468,7.62483894907897,120281.229036422,0.0,1.0
1996-10-07,35.5,36.38,35.5,36.38,20900,7.46708366047733,7.65218319910325,7.46708366047733,7.65218319910325,99362.7544213923,0.0,1.0
1996-10-08,35.75,35.88,35.5,35.5,24500,7.51966875667788,7.54701300670216,7.46708366047733,7.46708366047733,116477.870015508,0.0,1.0
1996-10-09,35.5,36.0,35.38,35.88,35000,7.46708366047733,7.57225385287842,7.44184281430107,7.54701300670216,166396.957165011,0.0,1.0
1996-10-10,35.5,35.75,35.38,35.5,17000,7.46708366047733,7.51966875667788,7.44184281430107,7.46708366047733,80821.3791944339,0.0,1.0
1996-10-11,35.5,35.62,35.25,35.25,18700,7.46708366047733,7.49232450665359,7.41449856427679,7.41449856427679,88903.5171138773,0.0,1.0
1996-10-14,34.88,35.5,34.75,35.38,89700,7.33667262189998,7.46708366047733,7.3093283718757,7.44184281430107,426451.630220043,0.0,1.0
1996-10-15,34.88,35.0,34.75,34.88,49200,7.33667262189998,7.36191346807624,7.3093283718757,7.33667262189998,233906.579786244,0.0,1.0
1996-10-16,34.88,35.0,34.88,34.88,20800,7.33667262189998,7.36191346807624,7.33667262189998,7.33667262189998,98887.334543778,0.0,1.0
1996-10-17,34.75,35.0,34.75,34.88,35500,7.3093283718757,7.36191346807624,7.3093283718757,7.33667262189998,168774.056553083,0.0,1.0
1996-10-18,34.88,35.0,34.88,34.88,17700,7.33667262189998,7.36191346807624,7.33667262189998,7.33667262189998,84149.3183377341,0.0,1.0
1996-10-21,35.0,35.0,34.75,34.88,33000,7.36191346807624,7.36191346807624,7.3093283718757,7.33667262189998,156888.559612725,0.0,1.0
1996-10-22,34.88,35.0,34.62,35.0,18900,7.33667262189998,7.36191346807624,7.28198412185141,7.36191346807624,89854.356869106,0.0,1.0
1996-10-23,34.5,34.88,34.5,34.75,47800,7.25674327567515,7.33667262189998,7.25674327567515,7.3093283718757,227250.701499644,0.0,1.0
1996-10-24,34.5,34.62,34.38,34.5,42800,7.25674327567515,7.28198412185141,7.23150242949889,7.25674327567515,203479.707618928,0.0,1.0
1996-10-25,34.88,35.0,34.62,34.62,13600,7.33667262189998,7.36191346807624,7.28198412185141,7.28198412185141,64657.1033555471,0.0,1.0
1996-10-28,34.75,34.88,34.62,34.75,14800,7.3093283718757,7.33667262189998,7.28198412185141,7.3093283718757,70362.1418869189,0.0,1.0
1996-10-29,34.75,34.88,34.5,34.75,19500,7.3093283718757,7.33667262189998,7.25674327567515,7.3093283718757,92706.8761347918,0.0,1.0
1996-10-30,34.75,34.88,34.5,34.75,11800,7.3093283718757,7.33667262189998,7.25674327567515,7.3093283718757,56099.5455584894,0.0,1.0
1996-10-31,35.0,35.12,34.62,34.62,8800,7.36191346807624,7.3871543142525,7.28198412185141,7.28198412185141,41836.9492300599,0.0,1.0
1996-11-01,34.75,35.0,34.62,34.88,11300,7.3093283718757,7.36191346807624,7.28198412185141,7.33667262189998,53722.4461704178,0.0,1.0
1996-11-04,34.88,34.88,34.62,34.75,21300,7.33667262189998,7.33667262189998,7.28198412185141,7.3093283718757,101264.43393185,0.0,1.0
1996-11-05,35.25,35.38,34.88,35.0,16600,7.41449856427679,7.44184281430107,7.33667262189998,7.36191346807624,78919.6996839766,0.0,1.0
1996-11-06,35.75,35.88,35.12,35.25,20800,7.51966875667788,7.54701300670216,7.3871543142525,7.41449856427679,98887.3345437779,0.0,1.0
1996-11-07,35.62,35.88,35.5,35.88,25100,7.49232450665359,7.54701300670216,7.46708366047733,7.54701300670216,119330.389281194,0.0,1.0
1996-11-08,36.0,36.12,35.75,35.75,23100,7.57225385287842,7.59749469905468,7.51966875667788,7.51966875667788,109821.991728907,0.0,1.0
1996-11-11,36.38,36.5,36.12,36.25,15800,7.65218319910325,7.67742404527951,7.59749469905468,7.62483894907897,75116.3406630621,0.0,1.0
1996-11-12,36.88,37.0,36.5,36.62,26600,7.75735339150434,7.7825942376806,7.67742404527951,7.70266489145577,126461.687445408,0.0,1.0
1996-11-13,36.5,37.0,36.38,36.75,23500,7.67742404527951,7.7825942376806,7.65218319910325,7.73000914148006,111723.671239365,0.0,1.0
1996-11-14,35.88,36.38,35.62,36.12,31300,7.54701300670216,7.65218319910325,7.49232450665359,7.59749469905468,148806.421693281,0.0,1.0
1996-11-15,36.62,36.75,35.62,35.62,28600,7.70266489145577,7.73000914148006,7.49232450665359,7.49232450665359,135970.084997695,0.0,1.0
1996-11-18,36.75,37.0,36.5,36.88,42700,7.73000914148006,7.7825942376806,7.67742404527951,7.75735339150434,203004.287741313,0.0,1.0
1996-11-19,36.25,37.0,36.12,37.0,18000,7.62483894907897,7.7825942376806,7.59749469905468,7.7825942376806,85575.577970577,0.0,1.0
1996-11-20,36.25,36.5,36.25,36.38,21600,7.62483894907897,7.67742404527951,7.62483894907897,7.65218319910325,102690.693564692,0.0,1.0
1996-11-21,36.25,36.25,35.62,36.0,13600,7.62483894907897,7.62483894907897,7.49232450665359,7.57225385287842,64657.1033555471,0.0,1.0
1996-11-22,36.0,36.5,35.5,36.25,20800,7.57225385287842,7.67742404527951,7.46708366047733,7.62483894907897,98887.334543778,0.0,1.0
1996-11-25,36.0,36.0,35.75,35.75,34000,7.57225385287842,7.57225385287842,7.51966875667788,7.51966875667788,161642.758388868,0.0,1.0
1996-11-26,36.62,36.88,36.25,36.25,27400,7.70266489145577,7.75735339150434,7.62483894907897,7.62483894907897,130265.046466323,0.0,1.0
1996-11-27,36.75,36.88,36.62,36.75,7100,7.73000914148006,7.75735339150434,7.70266489145577,7.73000914148006,33754.8113106165,0.0,1.0
1996-11-29,36.62,36.88,36.5,36.62,7400,7.70266489145577,7.75735339150434,7.67742404527951,7.70266489145577,35181.0709434595,0.0,1.0
1996-12-02,36.25,36.75,36.25,36.75,18300,7.62483894907897,7.73000914148006,7.62483894907897,7.73000914148006,87001.83760342,0.0,1.0
1996-12-03,36.38,36.62,36.12,36.25,15700,7.65218319910325,7.70266489145577,7.59749469905468,7.62483894907897,74640.9207854478,0.0,1.0
1996-12-04,36.75,36.75,36.25,36.38,14900,7.73000914148006,7.73000914148006,7.62483894907897,7.65218319910325,70837.5617645332,0.0,1.0
1996-12-05,36.5,36.88,36.38,36.75,15700,7.67742404527951,7.75735339150434,7.65218319910325,7.73000914148006,74640.9207854478,0.0,1.0
1996-12-06,36.0,36.38,35.75,36.38,20200,7.57225385287842,7.65218319910325,7.51966875667788,7.65218319910325,96034.8152780921,0.0,1.0
1996-12-09,35.88,36.12,35.88,36.0,20500,7.54701300670216,7.59749469905468,7.54701300670216,7.57225385287842,97461.074910935,0.0,1.0
1996-12-10,36.5,36.5,35.75,35.75,16400,7.67742404527951,7.67742404527951,7.51966875667788,7.51966875667788,77968.859928748,0.0,1.0
1996-12-11,36.25,36.62,36.12,36.5,11200,7.62483894907897,7.70266489145577,7.59749469905468,7.67742404527951,53247.0262928035,0.0,1.0
1996-12-12,36.25,36.5,36.12,36.38,12200,7.62483894907897,7.67742404527951,7.59749469905468,7.65218319910325,58001.2250689467,0.0,1.0
1996-12-13,35.62,36.12,35.38,36.0,42700,7.49232450665359,7.59749469905468,7.44184281430107,7.57225385287842,203004.287741313,0.0,1.0
1996-12-16,35.75,36.0,35.62,35.62,12000,7.51966875667788,7.57225385287842,7.49232450665359,7.49232450665359,57050.385313718,0.0,1.0
1996-12-17,36.12,36.12,35.62,35.88,46400,7.59749469905468,7.59749469905468,7.49232450665359,7.54701300670216,220594.823213043,0.0,1.0
1996-12-18,36.25,36.25,35.88,35.88,13200,7.62483894907897,7.62483894907897,7.54701300670216,7.54701300670216,62755.4238450898,0.0,1.0
1996-12-19,36.12,36.5,36.12,36.5,13900,7.59749469905468,7.67742404527951,7.59749469905468,7.67742404527951,66083.3629883901,0.0,1.0
1996-12-20,36.25,36.25,35.88,36.12,11500,7.62483894907897,7.62483894907897,7.54701300670216,7.59749469905468,54673.2859256464,0.0,1.0
1996-12-23,36.25,36.62,36.12,36.5,16800,7.62483894907897,7.70266489145577,7.59749469905468,7.67742404527951,79870.5394392052,0.0,1.0
1996-12-24,36.0,36.38,35.75,36.38,11100,7.57225385287842,7.65218319910325,7.51966875667788,7.65218319910325,52771.6064151892,0.0,1.0
1996-12-26,36.25,36.5,35.88,35.88,12900,7.62483894907897,7.67742404527951,7.54701300670216,7.54701300670216,61329.1642122469,0.0,1.0
1996-12-27,36.62,36.62,36.0,36.25,9600,7.70266489145577,7.70266489145577,7.57225385287842,7.62483894907897,45640.3082509744,0.0,1.0
1996-12-30,36.62,36.88,36.38,36.75,12900,7.70266489145577,7.75735339150434,7.65218319910325,7.73000914148006,61329.1642122469,0.0,1.0
1996-12-31,36.88,37.0,36.38,36.5,13000,7.75735339150434,7.7825942376806,7.65218319910325,7.67742404527951,61804.5840898612,0.0,1.0
1997-01-02,35.75,36.25,35.38,36.25,30200,7.65218319910325,7.75920674034945,7.57298577858106,7.75920674034945,141090.453784029,0.63,1.0
1997-01-03,36.0,36.12,35.5,35.62,18400,7.70569496972635,7.73138061962544,7.59867142848015,7.62435707837924,85962.3956829845,0.0,1.0
1997-01-06,36.0,36.0,35.75,36.0,24300,7.70569496972635,7.70569496972635,7.65218319910325,7.70569496972635,113526.424733507,0.0,1.0
1997-01-07,36.0,36.25,35.88,36.0,18100,7.70569496972635,7.75920674034945,7.68000931982726,7.70569496972635,84560.8348838054,0.0,1.0
1997-01-08,35.75,36.0,35.62,35.88,25300,7.65218319910325,7.70569496972635,7.62435707837924,7.68000931982726,118198.294064104,0.0,1.0
1997-01-09,36.38,36.38,35.75,36.0,26700,7.78703286107346,7.78703286107346,7.65218319910325,7.70569496972635,124738.91112694,0.0,1.0
1997-01-10,36.38,36.38,36.0,36.12,17200,7.78703286107346,7.78703286107346,7.70569496972635,7.73138061962544,80356.1524862682,0.0,1.0
1997-01-13,36.38,36.5,36.12,36.25,26700,7.78703286107346,7.81271851097255,7.73138061962544,7.75920674034945,124738.91112694,0.0,1.0
1997-01-14,36.38,36.75,36.38,36.38,19600,7.78703286107346,7.86623028159565,7.78703286107346,7.78703286107346,91568.6388797009,0.0,1.0
1997-01-15,36.5,36.75,36.5,36.62,29100,7.81271851097255,7.86623028159565,7.81271851097255,7.83840416087163,135951.397520372,0.0,1.0
1997-01-16,36.62,36.75,36.5,36.5,20100,7.83840416087163,7.86623028159565,7.81271851097255,7.81271851097255,93904.5735449995,0.0,1.0
1997-01-17,36.75,36.75,36.5,36.62,18900,7.86623028159565,7.86623028159565,7.81271851097255,7.83840416087163,88298.330348283,0.0,1.0
1997-01-20,36.62,36.75,36.62,36.62,10600,7.83840416087163,7.86623028159565,7.83840416087163,7.83840416087163,49521.8149043281,0.0,1.0
1997-01-21,36.75,36.88,36.62,36.62,25300,7.86623028159565,7.89405640231966,7.83840416087163,7.83840416087163,118198.294064104,0.0,1.0
1997-01-22,37.25,37.38,36.75,36.88,24700,7.97325382284185,8.00107994356586,7.86623028159565,7.89405640231966,115395.172465746,0.0,1.0
1997-01-23,37.38,37.75,37.25,37.25,30500,8.00107994356586,8.08027736408805,7.97325382284185,7.97325382284185,142492.014583208,0.0,1.0
1997-01-24,36.88,37.25,36.75,37.25,26300,7.89405640231966,7.97325382284185,7.86623028159565,7.97325382284185,122870.163394701,0.0,1.0
1997-01-27,37.0,37.25,36.75,36.75,16700,7.91974205221875,7.97325382284185,7.86623028159565,7.86623028159565,78020.2178209696,0.0,1.0
1997-01-28,36.88,37.12,36.75,36.88,14900,7.89405640231966,7.94542770211783,7.86623028159565,7.89405640231966,69610.8530258951,0.0,1.0
1997-01-29,36.88,37.12,36.75,36.75,13600,7.89405640231966,7.94542770211783,7.86623028159565,7.86623028159565,63537.422896119,0.0,1.0
1997-01-30,36.75,37.0,36.75,36.88,36000,7.86623028159565,7.91974205221875,7.86623028159565,7.89405640231966,168187.295901491,0.0,1.0
1997-01-31,36.75,37.0,36.75,36.88,10300,7.86623028159565,7.91974205221875,7.86623028159565,7.89405640231966,48120.2541051489,0.0,1.0
1997-02-03,37.0,37.0,36.62,36.75,35100,7.91974205221875,7.91974205221875,7.83840416087163,7.86623028159565,163982.613503954,0.0,1.0
1997-02-04,37.12,37.25,36.88,37.0,10900,7.94542770211783,7.97325382284185,7.89405640231966,7.91974205221875,50923.3757035072,0.0,1.0
1997-02-05,37.38,37.38,37.0,37.0,31600,8.00107994356586,8.00107994356586,7.91974205221875,7.91974205221875,147631.070846865,0.0,1.0
1997-02-06,37.12,37.5,37.12,37.38,12800,7.94542770211783,8.02676559346495,7.94542770211783,8.00107994356586,59799.9274316415,0.0,1.0
1997-02-07,37.75,38.0,37.38,37.38,27300,8.08027736408805,8.13378913471115,8.00107994356586,8.00107994356586,127542.032725298,0.0,1.0
1997-02-10,37.38,37.75,37.25,37.75,27000,8.00107994356586,8.08027736408805,7.97325382284185,8.08027736408805,126140.471926119,0.0,1.0
1997-02-11,37.25,37.5,37.0,37.5,12200,7.97325382284185,8.02676559346495,7.91974205221875,8.02676559346495,56996.8058332832,0.0,1.0
1997-02-12,37.38,37.75,36.88,37.0,22600,8.00107994356586,8.08027736408805,7.89405640231966,7.91974205221875,105584.246871492,0.0,1.0
1997-02-13,37.62,37.88,37.25,37.5,10300,8.05245124336403,8.10810348481206,7.97325382284185,8.02676559346495,48120.254105149,0.0,1.0
1997-02-14,38.25,38.25,37.5,37.75,33700,8.18730090533425,8.18730090533425,8.02676559346495,8.08027736408805,157441.996441118,0.0,1.0
1997-02-18,40.38,40.88,38.75,38.88,63800,8.64322119104305,8.75024473228925,8.29432444658045,8.32215056730446,298065.263292088,0.0,1.0
1997-02-19,39.12,40.75,39.12,40.5,33900,8.37352186710263,8.72241861156524,8.37352186710263,8.66890684094214,158376.370307238,0.0,1.0
1997-02-20,39.5,40.0,39.12,39.12,19800,8.45485975844974,8.56188329969594,8.37352186710263,8.37352186710263,92503.0127458204,0.0,1.0
1997-02-21,39.75,39.88,39.38,39.38,12500,8.50837152907284,8.53619764979686,8.42917410855066,8.42917410855066,58398.3666324623,0.0,1.0
1997-02-24,40.12,40.5,39.62,39.88,29300,8.58756894959503,8.66890684094214,8.48054540834883,8.53619764979686,136885.771386492,0.0,1.0
1997-02-25,40.62,40.62,40.0,40.25,24500,8.69459249084123,8.69459249084123,8.56188329969594,8.61539507031904,114460.798599626,0.0,1.0
1997-02-26,40.0,41.0,40.0,40.88,15600,8.56188329969594,8.77593038218834,8.56188329969594,8.75024473228925,72881.161557313,0.0,1.0
1997-02-27,39.88,40.25,39.62,39.75,19000,8.53619764979686,8.61539507031904,8.48054540834883,8.50837152907284,88765.5172813427,0.0,1.0
1997-02-28,40.0,40.0,39.75,39.88,15200,8.56188329969594,8.56188329969594,8.50837152907284,8.53619764979686,71012.4138250742,0.0,1.0
1997-03-03,39.0,40.0,39.0,39.75,23000,8.34783621720354,8.56188329969594,8.34783621720354,8.50837152907284,107452.994603731,0.0,1.0
1997-03-04,38.0,38.88,37.75,38.88,15200,8.13378913471115,8.32215056730446,8.08027736408805,8.32215056730446,71012.4138250742,0.0,1.0
1997-03-05,38.38,38.75,37.62,37.75,25600,8.21512702605826,8.29432444658045,8.05245124336403,8.08027736408805,119599.854863283,0.0,1.0
1997-03-06,38.62,38.88,38.25,38.38,19100,8.26649832585643,8.32215056730446,8.18730090533425,8.21512702605826,89232.7042144025,0.0,1.0
1997-03-07,38.88,39.0,38.5,38.5,17200,8.32215056730446,8.34783621720354,8.24081267595735,8.24081267595735,80356.1524862681,0.0,1.0
1997-03-10,39.0,39.25,38.5,38.62,14300,8.34783621720354,8.40134798782664,8.24081267595735,8.26649832585643,66807.7314275369,0.0,1.0
1997-03-11,39.0,39.38,38.88,38.88,13500,8.34783621720354,8.42917410855066,8.32215056730446,8.32215056730446,63070.2359630593,0.0,1.0
1997-03-12,38.5,39.25,38.5,39.0,15600,8.24081267595735,8.40134798782664,8.24081267595735,8.34783621720354,72881.1615573129,0.0,1.0
1997-03-13,38.25,38.75,38.25,38.62,7200,8.18730090533425,8.29432444658045,8.18730090533425,8.26649832585643,33637.4591802983,0.0,1.0
1997-03-14,38.5,38.62,38.12,38.38,15200,8.24081267595735,8.26649832585643,8.15947478461023,8.21512702605826,71012.4138250741,0.0,1.0
1997-03-17,38.5,38.75,38.12,38.25,19800,8.24081267595735,8.29432444658045,8.15947478461023,8.18730090533425,92503.0127458203,0.0,1.0
1997-03-18,38.88,38.88,38.25,38.5,16400,8.32215056730446,8.32215056730446,8.18730090533425,8.24081267595735,76618.6570217905,0.0,1.0
1997-03-19,38.0,38.25,37.75,38.0,30700,8.13378913471115,8.18730090533425,8.08027736408805,8.13378913471115,143426.388449327,0.0,1.0
1997-03-20,38.12,38.25,37.88,38.25,9300,8.15947478461023,8.18730090533425,8.10810348481206,8.18730090533425,43448.384774552,0.0,1.0
1997-03-21,38.12,38.38,38.0,38.0,19500,8.15947478461023,8.21512702605826,8.13378913471115,8.13378913471115,91101.4519466413,0.0,1.0
1997-03-24,38.0,38.12,37.75,37.88,22000,8.13378913471115,8.15947478461023,8.08027736408805,8.10810348481206,102781.125273134,0.0,1.0
1997-03-25,38.38,38.38,37.75,37.88,9800,8.21512702605826,8.21512702605826,8.08027736408805,8.10810348481206,45784.3194398504,0.0,1.0
1997-03-26,38.38,38.5,38.25,38.38,9200,8.21512702605826,8.24081267595735,8.18730090533425,8.21512702605826,42981.1978414923,0.0,1.0
1997-03-27,38.12,38.5,38.0,38.38,9100,8.15947478461023,8.24081267595735,8.13378913471115,8.21512702605826,42514.0109084326,0.0,1.0
1997-03-31,37.88,38.25,37.62,38.25,18100,8.10810348481206,8.18730090533425,8.05245124336403,8.18730090533425,84560.8348838054,0.0,1.0
1997-04-01,37.25,37.5,37.12,37.25,18100,8.10810348481206,8.16252028672355,8.07980674781808,8.10810348481206,83154.4640818836,0.63,1.0
1997-04-02,37.0,37.38,36.88,37.25,19900,8.05368668290057,8.13640022180603,8.02756661798305,8.10810348481206,91423.9687972091,0.0,1.0
1997-04-03,36.75,37.0,36.62,36.88,12500,7.99926988098908,8.05368668290057,7.9709731439951,8.02756661798305,57427.1160786489,0.0,1.0
1997-04-04,36.75,36.75,36.5,36.5,9800,7.99926988098908,7.99926988098908,7.94485307907759,7.94485307907759,45022.8590056608,0.0,1.0
1997-04-07,36.75,37.38,36.62,36.62,13100,7.99926988098908,8.13640022180603,7.9709731439951,7.9709731439951,60183.6176504241,0.0,1.0
1997-04-08,37.12,37.12,36.75,36.75,9400,8.07980674781808,8.07980674781808,7.99926988098908,7.99926988098908,43185.191291144,0.0,1.0
1997-04-09,37.75,37.75,37.25,37.38,8500,8.21693708863504,8.21693708863504,8.10810348481206,8.13640022180603,39050.4389334813,0.0,1.0
1997-04-10,38.25,38.38,37.75,38.0,16200,8.32577069245802,8.35406742945199,8.21693708863504,8.27135389054653,74425.542437929,0.0,1.0
1997-04-11,38.0,38.25,37.88,37.88,46100,8.27135389054653,8.32577069245802,8.24523382562901,8.24523382562901,211791.204098057,0.0,1.0
1997-04-14,38.38,38.5,38.0,38.0,18600,8.35406742945199,8.38018749436951,8.27135389054653,8.27135389054653,85451.5487250297,0.0,1.0
1997-04-15,38.62,38.62,38.12,38.38,11800,8.40630755928703,8.40630755928703,8.29747395546404,8.35406742945199,54211.1975782446,0.0,1.0
1997-04-16,38.75,38.75,38.38,38.5,12200,8.434604296281,8.434604296281,8.35406742945199,8.38018749436951,56048.8652927614,0.0,1.0
1997-04-17,39.0,39.25,38.5,38.62,15100,8.48902109819249,8.54343790010398,8.38018749436951,8.40630755928703,69371.9562230079,0.0,1.0
1997-04-18,39.25,39.25,38.75,39.0,9200,8.54343790010398,8.54343790010398,8.434604296281,8.48902109819249,42266.3574338856,0.0,1.0
1997-04-21,39.75,39.75,39.12,39.12,17500,8.65227150392696,8.65227150392696,8.51514116311001,8.51514116311001,80397.9625101085,0.0,1.0
1997-04-22,39.62,39.88,39.5,39.75,28700,8.62397476693299,8.68056824092094,8.59785470201547,8.65227150392696,131852.658516578,0.0,1.0
1997-04-23,39.5,39.75,39.5,39.5,36000,8.59785470201547,8.65227150392696,8.59785470201547,8.59785470201547,165390.094306509,0.0,1.0
1997-04-24,39.38,39.62,39.38,39.5,18400,8.57173463709796,8.62397476693299,8.57173463709796,8.59785470201547,84532.7148677712,0.0,1.0
1997-04-25,38.62,39.25,38.62,39.25,11800,8.40630755928703,8.54343790010398,8.40630755928703,8.54343790010398,54211.1975782446,0.0,1.0
1997-04-28,39.12,39.25,38.62,38.62,15400,8.51514116311001,8.54343790010398,8.40630755928703,8.40630755928703,70750.2070088954,0.0,1.0
1997-04-29,39.25,39.38,39.0,39.12,10100,8.54343790010398,8.57173463709796,8.48902109819249,8.51514116311001,46401.1097915483,0.0,1.0
1997-04-30,39.75,39.75,39.12,39.12,11400,8.65227150392696,8.65227150392696,8.51514116311001,8.51514116311001,52373.5298637278,0.0,1.0
1997-05-01,39.88,40.0,39.75,39.75,30200,8.68056824092094,8.70668830583845,8.65227150392696,8.65227150392696,138743.912446016,0.0,1.0
1997-05-02,41.0,41.5,39.75,39.88,40300,8.92435551348441,9.03318911730739,8.65227150392696,8.68056824092094,185145.022237564,0.0,1.0
1997-05-05,40.88,41.25,40.75,41.0,24100,8.8982354485669,8.9787723153959,8.86993871157292,8.92435551348441,110719.479799635,0.0,1.0
1997-05-06,40.12,40.88,40.12,40.88,17200,8.73280837075597,8.8982354485669,8.73280837075597,8.8982354485669,79019.7117242209,0.0,1.0
1997-05-07,40.62,40.62,39.88,40.0,12900,8.84164197457895,8.84164197457895,8.68056824092094,8.70668830583845,59264.7837931657,0.0,1.0
1997-05-08,39.75,40.38,39.75,40.38,7400,8.65227150392696,8.78940184474392,8.65227150392696,8.78940184474392,33996.8527185602,0.0,1.0
1997-05-09,40.75,40.75,39.62,40.0,24100,8.86993871157292,8.86993871157292,8.62397476693299,8.70668830583845,110719.479799635,0.0,1.0
1997-05-12,41.12,41.25,40.62,40.75,17400,8.95047557840193,8.9787723153959,8.84164197457895,8.86993871157292,79938.5455814793,0.0,1.0
1997-05-13,41.25,41.38,41.0,41.25,18200,8.9787723153959,9.00706905238988,8.92435551348441,8.9787723153959,83613.8810105129,0.0,1.0
1997-05-14,41.25,41.5,41.25,41.38,18800,8.9787723153959,9.03318911730739,8.9787723153959,9.00706905238988,86370.382582288,0.0,1.0
1997-05-15,41.5,41.5,41.0,41.25,39700,9.03318911730739,9.03318911730739,8.92435551348441,8.9787723153959,182388.520665789,0.0,1.0
1997-05-16,42.5,42.75,42.0,42.0,39000,9.25085632495336,9.30527312686485,9.14202272113037,9.14202272113037,179172.602165385,0.0,1.0
1997-05-19,41.88,42.5,41.75,42.12,31700,9.11590265621286,9.25085632495336,9.08760591921888,9.16814278604789,145635.166375454,0.0,1.0
1997-05-20,41.5,41.88,41.38,41.62,14100,9.03318911730739,9.11590265621286,9.00706905238988,9.05930918222491,64777.786936716,0.0,1.0
1997-05-21,42.12,42.12,41.62,41.62,19700,9.16814278604789,9.16814278604789,9.05930918222491,9.05930918222491,90505.1349399507,0.0,1.0
1997-05-22,42.12,42.38,42.12,42.12,18700,9.16814278604789,9.22473626003584,9.16814278604789,9.16814278604789,85910.9656536588,0.0,1.0
1997-05-23,42.25,42.62,42.0,42.25,10500,9.19643952304187,9.27697638987087,9.14202272113037,9.19643952304187,48238.7775060651,0.0,1.0
1997-05-27,42.0,42.12,41.75,42.12,12100,9.14202272113037,9.16814278604789,9.08760591921888,9.16814278604789,55589.4483641322,0.0,1.0
1997-05-28,41.88,42.0,41.75,42.0,8400,9.11590265621286,9.14202272113037,9.08760591921888,9.14202272113037,38591.0220048521,0.0,1.0
1997-05-29,41.75,42.0,41.62,41.75,10500,9.08760591921888,9.14202272113037,9.05930918222491,9.08760591921888,48238.7775060651,0.0,1.0
1997-05-30,41.75,42.0,41.5,41.5,9500,9.08760591921888,9.14202272113037,9.03318911730739,9.03318911730739,43644.6082197732,0.0,1.0
1997-06-02,42.0,42.0,41.5,41.88,49400,9.14202272113037,9.14202272113037,9.03318911730739,9.11590265621286,226951.962742821,0.0,1.0
1997-06-03,42.38,42.62,41.88,41.88,24200,9.22473626003584,9.27697638987087,9.11590265621286,9.11590265621286,111178.896728264,0.0,1.0
1997-06-04,42.62,42.75,42.38,42.5,6900,9.27697638987087,9.30527312686485,9.22473626003584,9.25085632495336,31699.7680754142,0.0,1.0
1997-06-05,42.75,42.75,42.5,42.5,5600,9.30527312686485,9.30527312686485,9.25085632495336,9.25085632495336,25727.3480032347,0.0,1.0
1997-06-06,42.5,42.62,42.38,42.5,9000,9.25085632495336,9.27697638987087,9.22473626003584,9.25085632495336,41347.5235766272,0.0,1.0
1997-06-09,42.62,42.75,42.25,42.38,14500,9.27697638987087,9.30527312686485,9.19643952304187,9.22473626003584,66615.4546512328,0.0,1.0
1997-06-10,42.75,42.75,42.38,42.5,15100,9.30527312686485,9.30527312686485,9.22473626003584,9.25085632495336,69371.9562230079,0.0,1.0
1997-06-11,42.75,42.88,42.5,42.75,17200,9.30527312686485,9.33356986385882,9.25085632495336,9.30527312686485,79019.7117242209,0.0,1.0
1997-06-12,42.75,43.0,42.62,42.62,44000,9.30527312686485,9.35968992877634,9.27697638987087,9.27697638987087,202143.448596844,0.0,1.0
1997-06-13,42.62,42.88,42.5,42.88,31200,9.27697638987087,9.33356986385882,9.25085632495336,9.33356986385882,143338.081732308,0.0,1.0
1997-06-16,42.75,42.88,42.38,42.62,20200,9.30527312686485,9.33356986385882,9.22473626003584,9.27697638987087,92802.2195830966,0.0,1.0
1997-06-17,42.75,42.88,42.25,42.25,20700,9.30527312686485,9.33356986385882,9.19643952304187,9.19643952304187,95099.3042262426,0.0,1.0
1997-06-18,43.12,43.25,42.75,42.75,20000,9.38580999369385,9.41410673068783,9.30527312686485,9.30527312686485,91883.3857258383,0.0,1.0
1997-06-19,43.0,43.25,42.75,43.25,10300,9.35968992877634,9.41410673068783,9.30527312686485,9.41410673068783,47319.9436488067,0.0,1.0
1997-06-20,43.25,43.5,43.0,43.12,11700,9.41410673068783,9.46852353259932,9.35968992877634,9.38580999369385,53751.7806496154,0.0,1.0
1997-06-23,42.5,43.38,42.5,43.38,9100,9.25085632495336,9.4424034676818,9.25085632495336,9.4424034676818,41806.9405052564,0.0,1.0
1997-06-24,43.69,43.75,42.75,42.75,20600,9.50988030205205,9.52294033451081,9.30527312686485,9.30527312686485,94639.8872976134,0.0,1.0
1997-06-25,44.88,44.88,43.0,43.62,26500,9.76890427915074,9.76890427915074,9.35968992877634,9.49464359751683,121745.486086736,0.0,1.0
1997-06-26,44.5,44.75,44.38,44.75,14300,9.68619074024528,9.74060754215677,9.66007067532776,9.74060754215677,65696.6207939744,0.0,1.0
1997-06-27,43.62,44.5,43.62,44.25,11000,9.49464359751683,9.68619074024528,9.49464359751683,9.63177393833379,50535.8621492111,0.0,1.0
1997-06-30,43.75,43.88,43.62,43.75,8900,9.52294033451081,9.55123707150478,9.49464359751683,9.52294033451081,40888.106647998,0.0,1.0
1997-07-01,43.06,43.38,43.0,43.0,15700,9.50988030205205,9.58055289138453,9.49662919155221,9.49662919155221,71088.3816123451,0.63,1.0
1997-07-02,43.44,43.44,42.88,43.12,16500,9.59380400188437,9.59380400188437,9.47012697055253,9.52313141255189,74710.7195288977,0.0,1.0
1997-07-03,43.5,43.5,43.25,43.44,3700,9.60705511238421,9.60705511238421,9.55184215196821,9.59380400188437,16753.3128640559,0.0,1.0
1997-07-07,43.38,43.5,43.12,43.25,8300,9.58055289138453,9.60705511238421,9.52313141255189,9.55184215196821,37581.7558842334,0.0,1.0
1997-07-08,43.25,43.5,43.19,43.25,6000,9.55184215196821,9.60705511238421,9.53859104146837,9.55184215196821,27167.5343741446,0.0,1.0
1997-07-09,43.19,43.38,43.0,43.38,14200,9.53859104146837,9.58055289138453,9.49662919155221,9.58055289138453,64296.498018809,0.0,1.0
1997-07-10,43.25,43.31,43.0,43.12,17700,9.55184215196821,9.56509326246805,9.49662919155221,9.52313141255189,80144.2264037267,0.0,1.0
1997-07-11,43.31,43.5,43.19,43.38,7500,9.56509326246805,9.60705511238421,9.53859104146837,9.58055289138453,33959.4179676808,0.0,1.0
1997-07-14,44.0,44.0,43.31,43.31,11200,9.71748103321621,9.71748103321621,9.56509326246805,9.56509326246805,50712.7308317367,0.0,1.0
1997-07-15,44.0,44.12,43.62,44.0,9500,9.71748103321621,9.74398325421589,9.63355733338389,9.71748103321621,43015.2627590624,0.0,1.0
1997-07-16,45.0,45.0,44.25,44.25,23600,9.93833287488022,9.93833287488022,9.77269399363222,9.77269399363222,106858.968538302,0.0,1.0
1997-07-17,44.0,45.0,43.75,44.75,24200,9.71748103321621,9.93833287488022,9.66226807280021,9.88311991446422,109575.721975717,0.0,1.0
1997-07-18,43.25,43.88,42.75,43.75,9700,9.55184215196821,9.69097881221654,9.44141623113621,9.66226807280021,43920.8472382005,0.0,1.0
1997-07-21,43.62,43.88,43.12,43.25,10700,9.63355733338389,9.69097881221654,9.52313141255189,9.55184215196821,48448.7696338913,0.0,1.0
1997-07-22,43.31,43.56,43.0,43.44,9600,9.56509326246805,9.62030622288405,9.49662919155221,9.59380400188437,43468.0549986314,0.0,1.0
1997-07-23,44.69,44.94,42.88,43.12,34000,9.86986880396438,9.92508176438038,9.47012697055253,9.52313141255189,153949.361453486,0.0,1.0
1997-07-24,44.31,44.94,44.31,44.88,25000,9.78594510413206,9.92508176438038,9.78594510413206,9.91183065388054,113198.059892269,0.0,1.0
1997-07-25,44.5,44.88,44.38,44.56,11800,9.82790695404822,9.91183065388054,9.80140473304854,9.84115806454806,53429.4842691511,0.0,1.0
1997-07-28,44.12,44.5,44.12,44.38,10500,9.74398325421589,9.82790695404822,9.74398325421589,9.80140473304854,47543.1851547531,0.0,1.0
1997-07-29,43.81,44.38,43.81,44.0,9200,9.67551918330005,9.80140473304854,9.67551918330005,9.71748103321621,41656.8860403551,0.0,1.0
1997-07-30,44.0,44.31,43.88,43.88,7900,9.71748103321621,9.78594510413206,9.69097881221654,9.69097881221654,35770.5869259571,0.0,1.0
1997-07-31,44.19,44.75,44.19,44.19,7200,9.75944288313237,9.88311991446422,9.75944288313237,9.75944288313237,32601.0412489736,0.0,1.0
1997-08-01,44.0,44.38,43.88,44.06,14100,9.71748103321621,9.80140473304854,9.69097881221654,9.73073214371606,63843.7057792399,0.0,1.0
1997-08-04,43.62,44.12,43.56,44.12,5900,9.63355733338389,9.74398325421589,9.62030622288405,9.74398325421589,26714.7421345756,0.0,1.0
1997-08-05,43.19,43.56,42.88,43.56,10800,9.53859104146837,9.62030622288405,9.47012697055253,9.62030622288405,48901.5618734603,0.0,1.0
1997-08-06,43.0,43.44,43.0,43.25,7600,9.49662919155221,9.59380400188437,9.49662919155221,9.55184215196821,34412.2102072499,0.0,1.0
1997-08-07,44.44,44.56,43.19,43.19,15700,9.81465584354838,9.84115806454806,9.53859104146837,9.53859104146837,71088.3816123451,0.0,1.0
1997-08-08,43.44,43.75,42.06,42.75,47400,9.59380400188437,9.66226807280021,9.28902846038805,9.44141623113621,214623.521555743,0.0,1.0
1997-08-11,43.0,43.5,42.94,43.31,17900,9.49662919155221,9.60705511238421,9.48337808105237,9.56509326246805,81049.8108828648,0.0,1.0
1997-08-12,43.38,43.69,43.0,43.0,17900,9.58055289138453,9.64901696230037,9.49662919155221,9.49662919155221,81049.8108828648,0.0,1.0
1997-08-13,43.75,43.88,43.31,43.44,19300,9.66226807280021,9.69097881221654,9.56509326246805,9.59380400188437,87388.9022368319,0.0,1.0
1997-08-14,44.0,44.06,43.62,43.62,13100,9.71748103321621,9.73073214371606,9.63355733338389,9.63355733338389,59315.7833835491,0.0,1.0
1997-08-15,44.75,44.75,43.75,43.88,17700,9.88311991446422,9.88311991446422,9.66226807280021,9.69097881221654,80144.2264037266,0.0,1.0
1997-08-18,44.88,45.38,44.5,44.94,57000,9.91183065388054,10.0222565747125,9.82790695404822,9.92508176438038,258091.576554374,0.0,1.0
1997-08-19,44.5,44.75,44.25,44.75,15400,9.82790695404822,9.88311991446422,9.77269399363222,9.88311991446422,69730.0048936379,0.0,1.0
1997-08-20,43.69,44.75,43.69,44.75,8900,9.64901696230037,9.88311991446422,9.64901696230037,9.88311991446422,40298.5093216479,0.0,1.0
1997-08-21,43.94,44.06,43.75,43.94,9500,9.70422992271637,9.73073214371606,9.66226807280021,9.70422992271637,43015.2627590624,0.0,1.0
1997-08-22,43.88,43.88,43.5,43.88,10300,9.69097881221654,9.69097881221654,9.60705511238421,9.69097881221654,46637.6006756149,0.0,1.0
1997-08-25,43.62,43.94,43.62,43.75,8400,9.63355733338389,9.70422992271637,9.63355733338389,9.66226807280021,38034.5481238025,0.0,1.0
1997-08-26,43.69,43.75,43.5,43.75,10400,9.64901696230037,9.66226807280021,9.60705511238421,9.66226807280021,47090.392915184,0.0,1.0
1997-08-27,43.81,43.81,43.5,43.69,6400,9.67551918330005,9.67551918330005,9.60705511238421,9.64901696230037,28978.703332421,0.0,1.0
1997-08-28,43.94,43.94,43.75,43.81,5500,9.70422992271637,9.70422992271637,9.66226807280021,9.67551918330005,24903.5731762993,0.0,1.0
1997-08-29,44.0,44.25,43.75,44.0,10200,9.71748103321621,9.77269399363222,9.66226807280021,9.71748103321621,46184.8084360459,0.0,1.0
1997-09-02,44.69,44.94,44.12,44.25,11500,9.86986880396438,9.92508176438038,9.74398325421589,9.77269399363222,52071.1075504439,0.0,1.0
1997-09-03,45.0,45.12,44.81,44.94,11300,9.93833287488022,9.9648350958799,9.89637102496406,9.92508176438038,51165.5230713057,0.0,1.0
1997-09-04,45.0,45.0,44.75,45.0,13900,9.93833287488022,9.93833287488022,9.88311991446422,9.93833287488022,62938.1213001017,0.0,1.0
1997-09-05,45.12,45.5,44.75,45.0,28500,9.9648350958799,10.0487587957122,9.88311991446422,9.93833287488022,129045.788277187,0.0,1.0
1997-09-08,44.0,45.25,44.0,45.12,17200,9.71748103321621,9.99354583529622,9.71748103321621,9.9648350958799,77880.2652058813,0.0,1.0
1997-09-09,43.88,44.06,43.75,44.0,11400,9.69097881221654,9.73073214371606,9.66226807280021,9.71748103321621,51618.3153108748,0.0,1.0
1997-09-10,43.5,43.81,43.31,43.81,35700,9.60705511238421,9.67551918330005,9.56509326246805,9.67551918330005,161646.829526161,0.0,1.0
1997-09-11,43.56,43.69,43.12,43.5,27800,9.62030622288405,9.64901696230037,9.52313141255189,9.60705511238421,125876.242600203,0.0,1.0
1997-09-12,44.62,44.88,43.62,43.62,31900,9.8544091750479,9.91183065388054,9.63355733338389,9.63355733338389,144440.724422536,0.0,1.0
1997-09-15,44.12,44.75,44.12,44.75,15900,9.74398325421589,9.88311991446422,9.74398325421589,9.88311991446422,71993.9660914833,0.0,1.0
1997-09-16,44.44,44.44,43.88,43.94,16600,9.81465584354838,9.81465584354838,9.69097881221654,9.70422992271637,75163.5117684668,0.0,1.0
1997-09-17,44.88,45.19,44.5,44.56,26000,9.91183065388054,9.98029472479638,9.82790695404822,9.84115806454806,117725.98228796,0.0,1.0
1997-09-18,44.12,44.94,44.12,44.94,26100,9.74398325421589,9.92508176438038,9.74398325421589,9.92508176438038,118178.774527529,0.0,1.0
1997-09-19,43.75,44.25,43.62,44.0,9100,9.66226807280021,9.77269399363222,9.63355733338389,9.71748103321621,41204.093800786,0.0,1.0
1997-09-22,44.38,44.44,43.75,43.81,35100,9.80140473304854,9.81465584354838,9.66226807280021,9.67551918330005,158930.076088746,0.0,1.0
1997-09-23,44.44,44.56,44.38,44.38,17200,9.81465584354838,9.84115806454806,9.80140473304854,9.80140473304854,77880.2652058813,0.0,1.0
1997-09-24,43.69,44.25,43.31,44.19,11400,9.64901696230037,9.77269399363222,9.56509326246805,9.75944288313237,51618.3153108748,0.0,1.0
1997-09-25,43.88,43.94,43.69,43.88,33000,9.69097881221654,9.70422992271637,9.64901696230037,9.69097881221654,149421.439057795,0.0,1.0
1997-09-26,45.06,45.12,44.0,44.0,84600,9.95158398538006,9.9648350958799,9.71748103321621,9.71748103321621,383062.234675439,0.0,1.0
1997-09-29,47.62,48.5,45.38,46.12,59500,10.5169647000399,10.7113143207042,10.0222565747125,10.1856869375439,269411.382543601,0.0,1.0
1997-09-30,47.75,47.88,47.56,47.75,37900,10.5456754394562,10.5743861788726,10.5037135895401,10.5456754394562,171608.258796681,0.0,1.0
1997-10-01,47.38,47.5,46.75,46.75,19300,10.6053054367055,10.6321656446499,10.4642893449975,10.4642893449975,86224.2021653707,0.64,1.0
1997-10-02,47.12,47.5,46.5,47.19,15400,10.5471083194927,10.6321656446499,10.4083305784467,10.5627767741269,68800.6587226273,0.0,1.0
1997-10-03,46.94,47.25,46.62,47.0,16100,10.5068180075761,10.5762068780991,10.4351907863911,10.5202481115483,71927.9613918378,0.0,1.0
1997-10-06,46.75,46.81,46.25,46.81,15100,10.4642893449975,10.4777194489697,10.3523718118959,10.4777194489697,67460.3861501088,0.0,1.0
1997-10-07,46.31,46.94,46.25,46.94,13500,10.3658019158681,10.5068180075761,10.3523718118959,10.5068180075761,60312.2657633423,0.0,1.0
1997-10-08,46.75,46.75,46.0,46.06,19100,10.4642893449975,10.4642893449975,10.2964130453452,10.3098431493173,85330.687117025,0.0,1.0
1997-10-09,46.25,46.56,46.0,46.5,6100,10.3523718118959,10.4217606824189,10.2964130453452,10.4083305784467,27252.2089745473,0.0,1.0
1997-10-10,46.5,46.62,46.0,46.5,12500,10.4083305784467,10.4351907863911,10.2964130453452,10.4083305784467,55844.6905216133,0.0,1.0
1997-10-13,46.81,47.0,46.62,46.75,13300,10.4777194489697,10.5202481115483,10.4351907863911,10.4642893449975,59418.7507149964,0.0,1.0
1997-10-14,46.94,47.0,46.62,46.88,9200,10.5068180075761,10.5202481115483,10.4351907863911,10.4933879036039,41101.6922239073,0.0,1.0
1997-10-15,47.0,47.0,46.69,46.81,19000,10.5202481115483,10.5202481115483,10.4508592410253,10.4777194489697,84883.929592852,0.0,1.0
1997-10-16,47.0,47.38,46.88,46.88,17600,10.5202481115483,10.6053054367055,10.4933879036039,10.4933879036039,78629.3242544313,0.0,1.0
1997-10-17,47.0,47.12,46.75,47.12,12900,10.5202481115483,10.5471083194927,10.4642893449975,10.5471083194927,57631.7206183048,0.0,1.0
1997-10-20,46.75,47.12,46.69,47.0,14500,10.4642893449975,10.5471083194927,10.4508592410253,10.5202481115483,64779.8410050713,0.0,1.0
1997-10-21,48.5,49.0,47.25,47.25,43400,10.856000710853,10.9679182439546,10.5762068780991,10.5762068780991,193892.765491041,0.0,1.0
1997-10-22,50.0,50.0,48.5,48.5,74200,11.1917533101578,11.1917533101578,10.856000710853,10.856000710853,331494.082936295,0.0,1.0
1997-10-23,50.38,50.44,49.12,49.88,37300,11.276810635315,11.2902407392872,10.994778451899,11.1648931022134,166640.556516493,0.0,1.0
1997-10-24,50.31,50.44,50.06,50.12,17400,11.2611421806808,11.2902407392872,11.20518341413,11.2186135181022,77735.8092060851,0.0,1.0
1997-10-27,49.94,50.38,49.38,50.19,20200,11.1783232061856,11.276810635315,11.0529755691118,11.2342819727364,90245.0198829267,0.0,1.0
1997-10-28,48.75,49.88,48.25,49.25,43700,10.9119594774038,11.1648931022134,10.8000419443023,11.0238770105054,195233.03806356,0.0,1.0
1997-10-29,49.12,49.25,48.75,49.0,20100,10.994778451899,11.0238770105054,10.9119594774038,10.9679182439546,89798.2623587539,0.0,1.0
1997-10-30,48.88,48.94,48.5,48.94,16300,10.9410580360102,10.9544881399824,10.856000710853,10.9544881399824,72821.4764401838,0.0,1.0
1997-10-31,48.94,48.94,48.62,48.88,14300,10.9544881399824,10.9544881399824,10.8828609187974,10.9410580360102,63886.3259567256,0.0,1.0
1997-11-03,49.25,49.25,48.81,48.94,17100,11.0238770105054,11.0238770105054,10.925389581376,10.9544881399824,76395.5366335668,0.0,1.0
1997-11-04,49.0,49.31,49.0,49.12,13900,10.9679182439546,11.0373071144776,10.9679182439546,10.994778451899,62099.2958600339,0.0,1.0
1997-11-05,48.75,49.0,48.62,49.0,14100,10.9119594774038,10.9679182439546,10.8828609187974,10.9679182439546,62992.8109083798,0.0,1.0
1997-11-06,48.88,49.0,48.62,48.69,10300,10.9410580360102,10.9679182439546,10.8828609187974,10.8985293734316,46016.0249898094,0.0,1.0
1997-11-07,48.94,49.0,48.69,48.88,14200,10.9544881399824,10.9679182439546,10.8985293734316,10.9410580360102,63439.5684325527,0.0,1.0
1997-11-10,48.5,49.0,48.5,49.0,10800,10.856000710853,10.9679182439546,10.856000710853,10.9679182439546,48249.8126106739,0.0,1.0
1997-11-11,48.25,48.62,48.0,48.62,30700,10.8000419443023,10.8828609187974,10.7440831777515,10.8828609187974,137154.559921081,0.0,1.0
1997-11-12,48.12,48.25,47.88,48.12,25200,10.7709433856958,10.8000419443023,10.7172229698071,10.7709433856958,112582.896091572,0.0,1.0
1997-11-13,47.62,48.19,47.56,48.12,27500,10.6590258525943,10.7866118403301,10.6455957486221,10.7709433856958,122858.319147548,0.0,1.0
1997-11-14,47.69,48.19,47.5,47.88,43100,10.6746943072285,10.7866118403301,10.6321656446499,10.7172229698071,192552.492918522,0.0,1.0
1997-11-17,50.12,50.25,48.44,48.69,43500,11.2186135181022,11.2477120767086,10.8425706068809,10.8985293734316,194339.523015213,0.0,1.0
1997-11-18,28.19,28.25,24.94,24.94,55050,6.30991051626696,6.32334062023915,5.5824465511067,5.5824465511067,245940.017057184,0.0,1.0
1997-11-19,27.12,28.12,27.0,28.06,63800,6.07040699542958,6.29424206163274,6.0435467874852,6.28081195766055,285031.300422313,0.0,1.0
1997-11-20,27.0,27.88,27.0,27.19,119200,6.0435467874852,6.24052164574398,6.0435467874852,6.0860754500638,532534.968814102,0.0,1.0
1997-11-21,26.62,27.0,26.12,26.75,87300,5.958489462328,6.0435467874852,5.84657192922643,5.98758802093441,390019.318602946,0.0,1.0
1997-11-24,26.38,27.0,26.19,26.81,63900,5.90476904643925,6.0435467874852,5.86224038386065,6.0010181249066,285478.057946486,0.0,1.0
1997-11-25,26.75,26.75,26.19,26.62,22300,5.98758802093441,5.98758802093441,5.86224038386065,5.958489462328,99626.9278905578,0.0,1.0
1997-11-26,26.81,27.0,26.62,26.75,41300,6.0010181249066,6.0435467874852,5.958489462328,5.98758802093441,184510.85748341,0.0,1.0
1997-11-28,26.56,26.94,26.5,26.81,36400,5.94505935835581,6.03011668351301,5.93162925438362,6.0010181249066,162619.738798937,0.0,1.0
1997-12-01,26.62,26.94,26.44,26.69,45300,5.958489462328,6.03011668351301,5.91819915041144,5.97415791696222,202381.158450326,0.0,1.0
1997-12-02,26.69,26.75,26.38,26.62,17200,5.97415791696222,5.98758802093441,5.90476904643925,5.958489462328,76842.2941577396,0.0,1.0
1997-12-03,26.81,26.81,26.5,26.5,38700,6.0010181249066,6.0010181249066,5.93162925438362,5.93162925438362,172895.161854914,0.0,1.0
1997-12-04,26.75,26.75,26.62,26.75,18200,5.98758802093441,5.98758802093441,5.958489462328,5.98758802093441,81309.8693994687,0.0,1.0
1997-12-05,26.5,26.5,26.12,26.12,24100,5.93162925438362,5.93162925438362,5.84657192922643,5.84657192922643,107668.56332567,0.0,1.0
1997-12-08,26.69,26.75,26.31,26.31,15000,5.97415791696222,5.98758802093441,5.88910059180502,5.88910059180502,67013.6286259357,0.0,1.0
1997-12-09,26.62,26.75,26.5,26.75,18100,5.958489462328,5.98758802093441,5.93162925438362,5.98758802093441,80863.1118752958,0.0,1.0
1997-12-10,26.5,26.75,26.44,26.75,17900,5.93162925438362,5.98758802093441,5.91819915041144,5.98758802093441,79969.59682695,0.0,1.0
1997-12-11,26.06,26.69,26.0,26.69,27600,5.83314182525424,5.97415791696222,5.81971172128205,5.97415791696222,123305.076671722,0.0,1.0
1997-12-12,26.12,26.5,26.06,26.25,14600,5.84657192922643,5.93162925438362,5.83314182525424,5.87567048783284,65226.598529244,0.0,1.0
1997-12-15,25.5,26.38,25.25,26.0,44400,5.70779418818047,5.90476904643925,5.65183542162968,5.81971172128205,198360.34073277,0.0,1.0
1997-12-16,25.88,26.12,25.38,25.56,21700,5.79285151333767,5.84657192922643,5.68093398023609,5.72122429215266,96946.3827455203,0.0,1.0
1997-12-17,26.0,26.0,25.62,26.0,15100,5.81971172128205,5.81971172128205,5.73465439612485,5.81971172128205,67460.3861501085,0.0,1.0
1997-12-18,25.94,25.94,25.81,25.81,10300,5.80628161730986,5.80628161730986,5.77718305870345,5.77718305870345,46016.0249898091,0.0,1.0
1997-12-19,25.62,25.94,25.56,25.94,27100,5.73465439612485,5.80628161730986,5.72122429215266,5.80628161730986,121071.289050857,0.0,1.0
1997-12-22,25.38,25.62,25.25,25.62,17600,5.68093398023609,5.73465439612485,5.65183542162968,5.73465439612485,78629.3242544312,0.0,1.0
1997-12-23,26.12,26.25,25.5,25.5,45900,5.84657192922643,5.87567048783284,5.70779418818047,5.70779418818047,205061.703595363,0.0,1.0
1997-12-24,25.94,26.06,25.38,25.75,8000,5.80628161730986,5.83314182525424,5.68093398023609,5.76375295473126,35740.6019338324,0.0,1.0
1997-12-26,25.88,26.0,25.88,25.94,5700,5.79285151333767,5.81971172128205,5.79285151333767,5.80628161730986,25465.1788778555,0.0,1.0
1997-12-29,25.69,26.12,25.5,25.5,29900,5.82195007194408,5.91939804901438,5.77889166347116,5.77889166347116,131937.064129357,0.32,1.0
1997-12-30,25.56,25.88,25.12,25.81,18100,5.7924890556205,5.865008480417,5.69277484652531,5.84914485624277,79868.2562120856,0.0,1.0
1997-12-31,25.88,26.0,25.31,25.31,17700,5.865008480417,5.89220326471569,5.73583325499823,5.73583325499823,78103.2118759069,0.0,1.0
1998-01-02,25.69,25.75,25.25,25.62,34100,5.82195007194408,5.83554746409342,5.72223586284889,5.80608644776984,150470.029659233,0.0,1.0
1998-01-05,25.19,25.88,25.0,25.69,38600,5.70863847069955,5.865008480417,5.66558006222662,5.82195007194408,170326.778441243,0.0,1.0
1998-01-06,25.69,25.81,25.12,25.19,28200,5.82195007194408,5.84914485624277,5.69277484652531,5.70863847069955,124435.625700597,0.0,1.0
1998-01-07,25.12,25.88,25.12,25.56,26400,5.69277484652531,5.865008480417,5.69277484652531,5.7924890556205,116492.926187793,0.0,1.0
1998-01-08,26.62,26.62,25.38,25.38,28200,6.03270965025891,6.03270965025891,5.75169687917247,5.75169687917247,124435.625700597,0.0,1.0
1998-01-09,25.62,26.62,25.62,26.62,23400,5.80608644776984,6.03270965025891,5.80608644776984,6.03270965025891,103255.093666453,0.0,1.0
1998-01-12,25.0,26.0,25.0,25.81,50200,5.66558006222662,5.89220326471569,5.66558006222662,5.84914485624277,221513.064190425,0.0,1.0
1998-01-13,25.31,25.44,25.06,25.25,16200,5.73583325499823,5.76529427132181,5.67917745437597,5.72223586284889,71484.2956152369,0.0,1.0
1998-01-14,26.0,26.0,25.0,25.44,37800,5.89220326471569,5.89220326471569,5.66558006222662,5.76529427132181,166796.689768886,0.0,1.0
1998-01-15,25.88,26.25,25.62,26.25,32700,5.865008480417,5.94885906533795,5.80608644776984,5.94885906533795,144292.374482608,0.0,1.0
1998-01-16,26.38,26.38,25.62,26.0,30700,5.97832008166153,5.97832008166153,5.80608644776984,5.89220326471569,135467.152801714,0.0,1.0
1998-01-20,27.38,27.44,26.5,26.5,32300,6.2049432841506,6.21854067629994,6.00551486596022,6.00551486596022,142527.330146429,0.0,1.0
1998-01-21,27.31,27.5,27.0,27.5,24000,6.18907965997636,6.23213806844929,6.11882646720475,6.23213806844929,105902.660170721,0.0,1.0
1998-01-22,27.0,27.38,27.0,27.06,26100,6.11882646720475,6.2049432841506,6.11882646720475,6.1324238593541,115169.142935659,0.0,1.0
1998-01-23,27.06,27.5,27.0,27.19,31900,6.1324238593541,6.23213806844929,6.11882646720475,6.16188487567768,140762.28581025,0.0,1.0
1998-01-26,26.94,27.06,26.62,26.94,7700,6.10522907505541,6.1324238593541,6.03270965025891,6.10522907505541,33977.1034714397,0.0,1.0
1998-01-27,26.81,26.94,26.75,26.75,8400,6.07576805873183,6.10522907505541,6.06217066658249,6.06217066658249,37065.9310597525,0.0,1.0
1998-01-28,25.5,26.75,25.5,26.56,39400,5.77889166347116,6.06217066658249,5.77889166347116,6.01911225810956,173856.867113601,0.0,1.0
1998-01-29,26.0,26.25,25.5,25.62,25900,5.89220326471569,5.94885906533795,5.77889166347116,5.80608644776984,114286.62076757,0.0,1.0
1998-01-30,26.44,26.62,26.12,26.12,12900,5.99191747381088,6.03270965025891,5.91939804901438,5.91939804901438,56922.6798417627,0.0,1.0
1998-02-02,25.69,26.44,25.62,26.19,27100,5.82195007194408,5.99191747381088,5.80608644776984,5.93526167318861,119581.753776106,0.0,1.0
1998-02-03,26.0,26.25,25.62,25.88,30500,5.89220326471569,5.94885906533795,5.80608644776984,5.865008480417,134584.630633625,0.0,1.0
1998-02-04,26.25,26.94,26.25,26.38,32700,5.94885906533795,6.10522907505541,5.94885906533795,5.97832008166153,144292.374482608,0.0,1.0
1998-02-05,26.31,26.62,26.0,26.5,35300,5.9624564574873,6.03270965025891,5.89220326471569,6.00551486596022,155765.162667769,0.0,1.0
1998-02-06,26.75,27.44,26.75,27.25,30500,6.06217066658249,6.21854067629994,6.06217066658249,6.17548226782702,134584.630633625,0.0,1.0
1998-02-09,26.38,27.5,26.31,27.0,20800,5.97832008166153,6.23213806844929,5.9624564574873,6.11882646720475,91782.3054812918,0.0,1.0
1998-02-10,26.0,26.62,25.81,26.62,28800,5.89220326471569,6.03270965025891,5.84914485624277,6.03270965025891,127083.192204866,0.0,1.0
1998-02-11,26.25,26.31,25.75,26.0,47900,5.94885906533795,5.9624564574873,5.83554746409342,5.89220326471569,211364.059257398,0.0,1.0
1998-02-12,25.94,26.0,25.81,26.0,64100,5.87860587256634,5.89220326471569,5.84914485624277,5.89220326471569,282848.354872635,0.0,1.0
1998-02-13,26.19,26.25,25.94,26.0,45900,5.93526167318861,5.94885906533795,5.87860587256634,5.89220326471569,202538.837576504,0.0,1.0
1998-02-17,25.94,26.0,25.88,26.0,72700,5.87860587256634,5.89220326471569,5.865008480417,5.89220326471569,320796.808100477,0.0,1.0
1998-02-18,25.94,26.0,25.75,25.94,21000,5.87860587256634,5.89220326471569,5.83554746409342,5.87860587256634,92664.8276493812,0.0,1.0
1998-02-19,25.81,26.0,25.81,25.94,17400,5.84914485624277,5.89220326471569,5.84914485624277,5.87860587256634,76779.4286237729,0.0,1.0
1998-02-20,25.94,26.0,25.75,26.0,21400,5.87860587256634,5.89220326471569,5.83554746409342,5.89220326471569,94429.8719855599,0.0,1.0
1998-02-23,25.75,26.0,25.69,25.94,27200,5.83554746409342,5.89220326471569,5.82195007194408,5.87860587256634,120023.014860151,0.0,1.0
1998-02-24,26.25,26.31,25.69,25.75,111500,5.94885906533795,5.9624564574873,5.82195007194408,5.83554746409342,492006.10870981,0.0,1.0
1998-02-25,26.56,26.75,26.12,26.25,51600,6.01911225810956,6.06217066658249,5.91939804901438,5.94885906533795,227690.719367051,0.0,1.0
1998-02-26,26.12,26.56,26.12,26.56,21700,5.91939804901438,6.01911225810956,5.91939804901438,6.01911225810956,95753.6552376937,0.0,1.0
1998-02-27,26.0,26.44,25.88,26.0,45100,5.89220326471569,5.99191747381088,5.865008480417,5.89220326471569,199008.748904147,0.0,1.0
1998-03-02,26.31,26.38,25.81,25.81,99900,5.9624564574873,5.97832008166153,5.84914485624277,5.84914485624277,440819.822960627,0.0,1.0
1998-03-03,26.25,26.31,25.94,26.12,15700,5.94885906533795,5.9624564574873,5.87860587256634,5.91939804901438,69277.9901950136,0.0,1.0
1998-03-04,26.31,26.44,26.12,26.44,19800,5.9624564574873,5.99191747381088,5.91939804901438,5.99191747381088,87369.694640845,0.0,1.0
1998-03-05,26.5,26.5,25.94,26.25,39300,6.00551486596022,6.00551486596022,5.87860587256634,5.94885906533795,173415.606029556,0.0,1.0
1998-03-06,26.0,26.38,26.0,26.38,66700,5.89220326471569,5.97832008166153,5.89220326471569,5.97832008166153,294321.143057796,0.0,1.0
1998-03-09,26.5,26.5,26.06,26.12,59200,6.00551486596022,6.00551486596022,5.90580065686503,5.91939804901438,261226.561754446,0.0,1.0
1998-03-10,26.94,26.94,26.38,26.5,33800,6.10522907505541,6.10522907505541,5.97832008166153,6.00551486596022,149146.246407099,0.0,1.0
1998-03-11,27.0,27.0,26.75,26.94,20400,6.11882646720475,6.11882646720475,6.06217066658249,6.10522907505541,90017.2611451131,0.0,1.0
1998-03-12,26.94,27.0,26.56,27.0,15100,6.10522907505541,6.11882646720475,6.01911225810956,6.11882646720475,66630.4236907455,0.0,1.0
1998-03-13,27.12,27.25,26.88,26.94,10500,6.14602125150344,6.17548226782702,6.09163168290606,6.10522907505541,46332.4138246906,0.0,1.0
1998-03-16,27.38,27.88,27.0,27.31,41000,6.2049432841506,6.31825488539513,6.11882646720475,6.18907965997636,180917.044458315,0.0,1.0
1998-03-17,27.88,28.0,27.44,27.44,29100,6.31825488539513,6.34544966969382,6.21854067629994,6.21854067629994,128406.975457,0.0,1.0
1998-03-18,27.69,27.88,27.25,27.88,55600,6.27519647692221,6.31825488539513,6.17548226782702,6.31825488539513,245341.162728838,0.0,1.0
1998-03-19,28.19,28.38,27.75,27.94,37800,6.38850807816674,6.43156648663966,6.28879386907155,6.33185227754447,166796.689768886,0.0,1.0
1998-03-20,28.12,28.62,28.12,28.31,30900,6.37264445399251,6.48595605523704,6.37264445399251,6.41570286246543,136349.674969804,0.0,1.0
1998-03-23,27.69,28.44,27.62,28.38,37900,6.27519647692221,6.44516387878901,6.25933285274797,6.43156648663966,167237.950852931,0.0,1.0
1998-03-24,27.69,28.44,27.56,27.81,16700,6.27519647692221,6.44516387878901,6.24573546059863,6.30239126122089,73690.6010354602,0.0,1.0
1998-03-25,27.88,28.0,27.75,27.94,12400,6.31825488539513,6.34544966969382,6.28879386907155,6.33185227754447,54716.3744215393,0.0,1.0
1998-03-26,28.0,28.19,27.69,27.69,19500,6.34544966969382,6.38850807816674,6.27519647692221,6.27519647692221,86045.911388711,0.0,1.0
1998-03-27,27.38,28.25,27.12,28.19,73000,6.2049432841506,6.40210547031608,6.14602125150344,6.38850807816674,322120.59135261,0.0,1.0
1998-03-30,27.44,27.88,27.25,27.38,27900,6.21854067629994,6.31825488539513,6.17548226782702,6.2049432841506,123111.842448464,0.0,1.0
1998-03-31,27.5,27.5,27.0,27.38,26300,6.23213806844929,6.23213806844929,6.11882646720475,6.2049432841506,116051.665103749,0.0,1.0
1998-04-01,27.06,27.62,27.0,27.38,26300,6.2049432841506,6.33335304908498,6.19118509505048,6.27832029268453,114695.327162434,0.32,1.0
1998-04-02,26.69,27.25,26.56,27.0,23100,6.12010111803324,6.24851088296762,6.09029170831633,6.19118509505048,100740.002184495,0.0,1.0
1998-04-03,26.88,27.0,26.56,26.75,63600,6.16366871685026,6.19118509505048,6.09029170831633,6.13385930713335,277362.083936532,0.0,1.0
1998-04-06,27.0,27.0,26.5,26.94,95300,6.19118509505048,6.19118509505048,6.07653351921622,6.17742690595037,415607.021999238,0.0,1.0
1998-04-07,26.75,27.19,26.44,27.0,32300,6.13385930713335,6.23475269386751,6.0627753301161,6.19118509505048,140861.561496069,0.0,1.0
1998-04-08,27.19,27.25,26.5,26.62,23800,6.23475269386751,6.24851088296762,6.07653351921622,6.10404989741644,103792.729523419,0.0,1.0
1998-04-09,26.88,27.19,26.5,27.19,20600,6.16366871685026,6.23475269386751,6.07653351921622,6.23475269386751,89837.4045454806,0.0,1.0
1998-04-13,26.88,27.19,26.5,26.5,39300,6.16366871685026,6.23475269386751,6.07653351921622,6.07653351921622,171388.83488531,0.0,1.0
1998-04-14,26.94,27.06,26.5,26.75,25300,6.17742690595037,6.2049432841506,6.07653351921622,6.13385930713335,110334.288106828,0.0,1.0
1998-04-15,27.0,27.12,26.75,26.94,30000,6.19118509505048,6.21870147325071,6.13385930713335,6.17742690595037,130831.171668176,0.0,1.0
1998-04-16,26.81,27.0,26.56,26.75,35000,6.14761749623346,6.19118509505048,6.09029170831633,6.13385930713335,152636.366946205,0.0,1.0
1998-04-17,27.0,27.0,26.56,26.69,15200,6.19118509505048,6.19118509505048,6.09029170831633,6.12010111803324,66287.793645209,0.0,1.0
1998-04-20,27.19,27.25,26.94,27.12,35400,6.23475269386751,6.24851088296762,6.17742690595037,6.21870147325071,154380.782568447,0.0,1.0
1998-04-21,27.31,27.5,26.81,26.94,31000,6.26226907206773,6.30583667088475,6.14761749623346,6.17742690595037,135192.210723781,0.0,1.0
1998-04-22,27.19,27.5,27.0,27.44,17800,6.23475269386751,6.30583667088475,6.19118509505048,6.29207848178464,77626.4951897841,0.0,1.0
1998-04-23,26.62,27.25,26.62,26.94,30100,6.10404989741644,6.24851088296762,6.10404989741644,6.17742690595037,131267.275573736,0.0,1.0
1998-04-24,26.94,26.94,26.31,26.5,28900,6.17742690595037,6.17742690595037,6.03296592039919,6.07653351921622,126034.028707009,0.0,1.0
1998-04-27,26.25,27.12,26.25,27.0,42900,6.01920773129908,6.21870147325071,6.01920773129908,6.19118509505048,187088.575485491,0.0,1.0
1998-04-28,26.0,26.62,25.69,26.5,44600,5.96188194338195,6.10404989741644,5.8907979663647,6.07653351921622,194502.341880021,0.0,1.0
1998-04-29,25.88,26.38,25.5,26.19,98500,5.93436556518172,6.04901714101599,5.84723036754768,6.00544954219897,429562.346977177,0.0,1.0
1998-04-30,26.5,26.81,26.12,26.25,35500,6.07653351921622,6.14761749623346,5.98939832158217,6.01920773129908,154816.886474008,0.0,1.0
1998-05-01,26.31,26.56,26.25,26.56,30300,6.03296592039919,6.09029170831633,6.01920773129908,6.09029170831633,132139.483384857,0.0,1.0
1998-05-04,25.94,26.5,25.69,26.5,28300,5.94812375428184,6.07653351921622,5.8907979663647,6.07653351921622,123417.405273646,0.0,1.0
1998-05-05,26.38,26.38,25.75,25.75,24400,6.04901714101599,6.04901714101599,5.90455615546481,5.90455615546481,106409.352956783,0.0,1.0
1998-05-06,26.12,26.25,25.88,26.0,30000,5.98939832158217,6.01920773129908,5.93436556518172,5.96188194338195,130831.171668176,0.0,1.0
1998-05-07,26.69,27.38,26.25,26.25,49700,6.12010111803324,6.27832029268453,6.01920773129908,6.01920773129908,216743.641063611,0.0,1.0
1998-05-08,27.38,27.75,26.56,26.69,38900,6.27832029268453,6.36316245880189,6.09029170831633,6.12010111803324,169644.419263068,0.0,1.0
1998-05-11,27.62,28.25,27.5,27.62,31600,6.33335304908498,6.47781403463616,6.30583667088475,6.33335304908498,137808.834157145,0.0,1.0
1998-05-12,28.31,28.5,27.62,27.75,33800,6.49157222373627,6.53513982255329,6.33335304908498,6.36316245880189,147403.120079478,0.0,1.0
1998-05-13,28.06,28.25,28.06,28.25,24100,6.43424643581913,6.47781403463616,6.43424643581913,6.47781403463616,105101.041240101,0.0,1.0
1998-05-14,28.31,28.5,28.19,28.19,20700,6.49157222373627,6.53513982255329,6.46405584553604,6.46405584553604,90273.5084510411,0.0,1.0
1998-05-15,28.81,29.25,28.31,28.5,79500,6.60622379957054,6.70711718630469,6.49157222373627,6.53513982255329,346702.604920665,0.0,1.0
1998-05-18,29.25,29.81,29.12,29.56,64300,6.70711718630469,6.83552695123907,6.67730777658778,6.77820116332194,280414.811275456,0.0,1.0
1998-05-19,28.31,29.0,28.25,29.0,32000,6.49157222373627,6.64979139838756,6.47781403463616,6.64979139838756,139553.249779387,0.0,1.0
1998-05-20,28.69,29.25,28.06,28.06,44100,6.57870742137031,6.70711718630469,6.43424643581913,6.43424643581913,192321.822352218,0.0,1.0
1998-05-21,29.44,29.62,28.75,28.88,23200,6.75068478512171,6.79195935242205,6.59246561047042,6.62227502018733,101176.106090056,0.0,1.0
1998-05-22,29.06,29.62,29.0,29.5,22300,6.66354958748767,6.79195935242205,6.64979139838756,6.76444297422183,97251.1709400105,0.0,1.0
1998-05-26,29.44,29.5,29.06,29.25,24000,6.75068478512171,6.76444297422183,6.66354958748767,6.70711718630469,104664.937334541,0.0,1.0
1998-05-27,28.62,29.5,28.31,29.5,42700,6.56265620075351,6.76444297422183,6.49157222373627,6.76444297422183,186216.36767437,0.0,1.0
1998-05-28,29.38,29.75,28.56,28.56,46000,6.7369265960216,6.82176876213896,6.5488980116534,6.5488980116534,200607.796557869,0.0,1.0
1998-05-29,28.94,30.12,28.62,30.0,53200,6.63603320928745,6.90661092825632,6.56265620075351,6.87909455005609,232007.277758231,0.0,1.0
1998-06-01,28.12,28.94,28.12,28.81,22700,6.44800462491925,6.63603320928745,6.44800462491925,6.60622379957054,98995.5865622528,0.0,1.0
1998-06-02,28.06,28.5,28.0,28.25,10800,6.43424643581913,6.53513982255329,6.42048824671902,6.47781403463616,47099.2218005432,0.0,1.0
1998-06-03,27.75,28.38,27.75,28.25,38400,6.36316245880189,6.50762344435307,6.36316245880189,6.47781403463616,167463.899735265,0.0,1.0
1998-06-04,28.12,28.12,27.62,27.62,19600,6.44800462491925,6.44800462491925,6.33335304908498,6.33335304908498,85476.3654898747,0.0,1.0
1998-06-05,28.94,28.94,28.0,28.25,15900,6.63603320928745,6.63603320928745,6.42048824671902,6.47781403463616,69340.520984133,0.0,1.0
1998-06-08,28.88,29.0,28.38,28.81,17000,6.62227502018733,6.64979139838756,6.50762344435307,6.60622379957054,74137.6639452995,0.0,1.0
1998-06-09,28.44,28.88,28.38,28.88,22800,6.52138163345318,6.62227502018733,6.50762344435307,6.62227502018733,99431.6904678134,0.0,1.0
1998-06-10,28.44,28.62,28.25,28.25,21900,6.52138163345318,6.56265620075351,6.47781403463616,6.47781403463616,95506.7553177681,0.0,1.0
1998-06-11,28.56,28.75,28.31,28.5,8600,6.5488980116534,6.59246561047042,6.49157222373627,6.53513982255329,37504.9358782103,0.0,1.0
1998-06-12,28.12,28.62,28.0,28.5,31200,6.44800462491925,6.56265620075351,6.42048824671902,6.53513982255329,136064.418534903,0.0,1.0
1998-06-15,27.12,28.5,27.06,28.25,33400,6.21870147325071,6.53513982255329,6.2049432841506,6.47781403463616,145658.704457235,0.0,1.0
1998-06-16,27.19,27.56,27.12,27.31,39600,6.23475269386751,6.31959485998487,6.21870147325071,6.26226907206773,172697.146601992,0.0,1.0
1998-06-17,27.25,27.75,27.25,27.31,43900,6.24851088296762,6.36316245880189,6.24851088296762,6.26226907206773,191449.614541097,0.0,1.0
1998-06-18,27.12,27.31,27.0,27.31,40500,6.21870147325071,6.26226907206773,6.19118509505048,6.26226907206773,176622.081752037,0.0,1.0
1998-06-19,27.44,27.5,27.12,27.12,14600,6.29207848178464,6.30583667088475,6.21870147325071,6.21870147325071,63671.1702118455,0.0,1.0
1998-06-22,27.25,27.5,27.0,27.5,23000,6.24851088296762,6.30583667088475,6.19118509505048,6.30583667088475,100303.898278935,0.0,1.0
1998-06-23,27.56,27.56,26.88,27.0,33200,6.31959485998487,6.31959485998487,6.16366871685026,6.19118509505048,144786.496646114,0.0,1.0
1998-06-24,28.19,28.38,27.81,27.81,45000,6.46405584553604,6.50762344435307,6.376920647902,6.376920647902,196246.757502263,0.0,1.0
1998-06-25,28.0,28.25,27.81,28.19,19600,6.42048824671902,6.47781403463616,6.376920647902,6.46405584553604,85476.3654898747,0.0,1.0
1998-06-26,28.19,28.19,27.56,28.12,19400,6.46405584553604,6.46405584553604,6.31959485998487,6.44800462491925,84604.1576787536,0.0,1.0
1998-06-29,28.06,28.31,28.0,28.31,17000,6.43424643581913,6.49157222373627,6.42048824671902,6.49157222373627,74137.6639452995,0.0,1.0
1998-06-30,27.62,28.0,27.5,27.88,17000,6.40673005761891,6.49487478686928,6.3788948799609,6.46703960921127,73288.5568421321,0.32,1.0
1998-07-01,27.88,28.25,27.88,27.88,47400,6.46703960921127,6.55286474032347,6.46703960921127,6.46703960921127,204345.74084218,0.0,1.0
1998-07-02,27.75,28.06,27.5,28.06,13300,6.43688483341509,6.50879237569828,6.3788948799609,6.50879237569828,57337.518000021,0.0,1.0
1998-07-06,28.06,28.25,27.69,27.69,22300,6.50879237569828,6.55286474032347,6.42296724458608,6.42296724458608,96137.3422105616,0.0,1.0
1998-07-07,28.0,28.19,27.75,28.19,22600,6.49487478686928,6.53894715149446,6.43688483341509,6.53894715149446,97430.6696842462,0.0,1.0
1998-07-08,27.81,28.12,27.5,27.81,14300,6.45080242224409,6.52270996452729,6.3788948799609,6.45080242224409,61648.60957897,0.0,1.0
1998-07-09,27.44,27.62,27.06,27.62,21100,6.36497729113189,6.40673005761891,6.27683256188152,6.40673005761891,90964.0323158229,0.0,1.0
1998-07-10,28.12,28.19,27.62,27.62,17000,6.52270996452729,6.53894715149446,6.40673005761891,6.40673005761891,73288.5568421321,0.0,1.0
1998-07-13,28.25,28.25,27.81,28.12,24700,6.55286474032347,6.55286474032347,6.45080242224409,6.52270996452729,106483.962000039,0.0,1.0
1998-07-14,28.12,28.25,28.0,28.12,18000,6.52270996452729,6.55286474032347,6.49487478686928,6.52270996452729,77599.6484210811,0.0,1.0
1998-07-15,28.06,28.25,27.94,28.06,19200,6.50879237569828,6.55286474032347,6.48095719804027,6.50879237569828,82772.9583158199,0.0,1.0
1998-07-16,28.25,28.25,28.06,28.06,26200,6.55286474032347,6.55286474032347,6.50879237569828,6.50879237569828,112950.599368462,0.0,1.0
1998-07-17,28.12,28.25,28.06,28.12,20200,6.52270996452729,6.55286474032347,6.50879237569828,6.52270996452729,87084.0498947688,0.0,1.0
1998-07-20,28.19,28.25,28.0,28.06,12700,6.53894715149446,6.55286474032347,6.49487478686928,6.50879237569828,54750.8630526517,0.0,1.0
1998-07-21,27.75,28.25,27.75,28.19,12200,6.43688483341509,6.55286474032347,6.43688483341509,6.53894715149446,52595.3172631772,0.0,1.0
1998-07-22,27.56,27.88,27.25,27.56,27100,6.3928124687899,6.46703960921127,6.32090492650671,6.3928124687899,116830.581789517,0.0,1.0
1998-07-23,27.5,27.75,27.25,27.31,21400,6.3788948799609,6.43688483341509,6.32090492650671,6.33482251533571,92257.3597895075,0.0,1.0
1998-07-24,27.12,27.31,26.81,27.31,15500,6.29075015071053,6.33482251533571,6.21884260842733,6.33482251533571,66821.9194737087,0.0,1.0
1998-07-27,27.31,27.38,27.0,27.25,13500,6.33482251533571,6.35105970230289,6.26291497305252,6.32090492650671,58199.7363158109,0.0,1.0
1998-07-28,27.19,27.75,27.12,27.5,16000,6.3069873376777,6.43688483341509,6.29075015071053,6.3788948799609,68977.4652631832,0.0,1.0
1998-07-29,27.06,27.38,27.06,27.12,19900,6.27683256188152,6.35105970230289,6.27683256188152,6.29075015071053,85790.7224210842,0.0,1.0
1998-07-30,27.0,27.31,27.0,27.06,35600,6.26291497305252,6.33482251533571,6.26291497305252,6.27683256188152,153474.860210583,0.0,1.0
1998-07-31,27.19,27.31,27.0,27.0,29400,6.3069873376777,6.33482251533571,6.26291497305252,6.26291497305252,126746.092421099,0.0,1.0
1998-08-03,27.0,27.31,27.0,27.06,27500,6.26291497305252,6.33482251533571,6.26291497305252,6.27683256188152,118555.018421096,0.0,1.0
1998-08-04,27.0,27.06,27.0,27.0,34300,6.26291497305252,6.27683256188152,6.26291497305252,6.26291497305252,147870.441157949,0.0,1.0
1998-08-05,26.62,27.0,26.0,27.0,43400,6.17477024380215,6.26291497305252,6.03095515923576,6.26291497305252,187101.374526384,0.0,1.0
1998-08-06,26.12,26.38,26.12,26.38,31600,6.05879033689377,6.11909988848613,6.05879033689377,6.11909988848613,136230.493894787,0.0,1.0
1998-08-07,28.0,28.25,26.06,26.38,61600,6.49487478686928,6.55286474032347,6.04487274806476,6.11909988848613,265563.241263255,0.0,1.0
1998-08-10,28.0,28.12,27.69,27.88,27300,6.49487478686928,6.52270996452729,6.42296724458608,6.46703960921127,117692.800105306,0.0,1.0
1998-08-11,28.0,28.25,27.19,27.88,62500,6.49487478686928,6.55286474032347,6.3069873376777,6.46703960921127,269443.223684309,0.0,1.0
1998-08-12,27.44,28.12,27.31,28.0,36800,6.36497729113189,6.52270996452729,6.33482251533571,6.49487478686928,158648.170105321,0.0,1.0
1998-08-13,27.06,27.69,27.0,27.69,19200,6.27683256188152,6.42296724458608,6.26291497305252,6.42296724458608,82772.9583158199,0.0,1.0
1998-08-14,27.5,27.5,27.0,27.25,35600,6.3788948799609,6.3788948799609,6.26291497305252,6.32090492650671,153474.860210583,0.0,1.0
1998-08-17,28.25,28.81,27.62,28.81,66700,6.55286474032347,6.68276223606085,6.40673005761891,6.68276223606085,287549.808315895,0.0,1.0
1998-08-18,27.38,28.12,27.38,28.12,14000,6.35105970230289,6.52270996452729,6.35105970230289,6.52270996452729,60355.2821052853,0.0,1.0
1998-08-19,27.0,27.62,26.94,27.31,22200,6.26291497305252,6.40673005761891,6.24899738422351,6.33482251533571,95706.2330526667,0.0,1.0
1998-08-20,26.69,27.06,26.12,26.88,31700,6.19100743076932,6.27683256188152,6.05879033689377,6.23507979539451,136661.603052682,0.0,1.0
1998-08-21,26.31,26.69,26.25,26.69,14400,6.10286270151895,6.19100743076932,6.08894511268995,6.19100743076932,62079.7187368649,0.0,1.0
1998-08-24,26.88,27.31,26.0,26.06,29800,6.23507979539451,6.33482251533571,6.03095515923576,6.04487274806476,128470.529052679,0.0,1.0
1998-08-25,26.69,26.94,26.44,26.88,13800,6.19100743076932,6.24899738422351,6.13301747731513,6.23507979539451,59493.0637894955,0.0,1.0
1998-08-26,27.25,27.5,26.44,26.94,27400,6.32090492650671,6.3788948799609,6.13301747731513,6.24899738422351,118123.909263201,0.0,1.0
1998-08-27,26.0,27.25,26.0,27.0,22600,6.03095515923576,6.32090492650671,6.03095515923576,6.26291497305252,97430.6696842462,0.0,1.0
1998-08-28,25.56,26.25,25.25,26.12,34800,5.92889284115638,6.08894511268995,5.85698529887319,6.05879033689377,150025.986947424,0.0,1.0
1998-08-31,22.31,25.81,21.75,25.81,129900,5.17502344625191,5.98688279461057,5.04512595051453,5.98688279461057,560010.796105469,0.0,1.0
1998-09-01,25.62,25.94,23.12,23.12,124700,5.94281042998539,6.01703757040675,5.36291089544349,5.36291089544349,537593.119894934,0.0,1.0
1998-09-02,25.5,25.75,24.62,25.62,70000,5.91497525232738,5.97296520578157,5.71085061616863,5.94281042998539,301776.410526426,0.0,1.0
1998-09-03,25.25,25.88,25.12,25.62,15600,5.85698529887319,6.00311998157775,5.82683052307701,5.94281042998539,67253.0286316036,0.0,1.0
1998-09-04,25.5,25.75,25.31,25.5,18600,5.91497525232738,5.97296520578157,5.87090288770219,5.91497525232738,80186.3033684504,0.0,1.0
1998-09-08,25.25,26.25,25.0,25.38,35600,5.85698529887319,6.08894511268995,5.798995345419,5.88714007466937,153474.860210583,0.0,1.0
1998-09-09,25.06,25.5,24.56,25.44,29300,5.812912934248,5.91497525232738,5.69693302733962,5.90105766349837,126314.983263204,0.0,1.0
1998-09-10,24.5,24.88,24.0,24.81,45500,5.68301543851062,5.77116016776099,5.56703553160224,5.75492298079381,196154.666842177,0.0,1.0
1998-09-11,24.56,24.75,24.19,24.25,22900,5.69693302733962,5.74100539196481,5.61110789622742,5.62502548505643,98723.997157931,0.0,1.0
1998-09-14,25.0,25.25,24.69,24.69,27400,5.798995345419,5.85698529887319,5.7270878031358,5.7270878031358,118123.909263201,0.0,1.0
1998-09-15,24.44,24.88,24.25,24.75,33500,5.66909784968161,5.77116016776099,5.62502548505643,5.74100539196481,144421.56789479,0.0,1.0
1998-09-16,25.19,25.62,24.25,24.69,30500,5.84306771004418,5.94281042998539,5.62502548505643,5.7270878031358,131488.293157943,0.0,1.0
1998-09-17,25.0,25.38,25.0,25.12,30400,5.798995345419,5.88714007466937,5.798995345419,5.82683052307701,131057.184000048,0.0,1.0
1998-09-18,25.06,25.25,24.62,25.0,21800,5.812912934248,5.85698529887319,5.71085061616863,5.798995345419,93981.7964210872,0.0,1.0
1998-09-21,25.0,25.5,24.94,25.0,14300,5.798995345419,5.91497525232738,5.78507775658999,5.798995345419,61648.60957897,0.0,1.0
1998-09-22,25.56,25.88,25.12,25.25,27400,5.92889284115638,6.00311998157775,5.82683052307701,5.85698529887319,118123.909263201,0.0,1.0
1998-09-23,25.62,25.81,25.38,25.81,13700,5.94281042998539,5.98688279461057,5.88714007466937,5.98688279461057,59061.9546316006,0.0,1.0
1998-09-24,24.94,25.44,24.94,25.38,54100,5.78507775658999,5.90105766349837,5.78507775658999,5.88714007466937,233230.054421138,0.0,1.0
1998-09-25,25.0,25.0,24.81,24.81,14300,5.798995345419,5.798995345419,5.75492298079381,5.75492298079381,61648.60957897,0.0,1.0
1998-09-28,24.75,25.0,24.69,25.0,25500,5.74100539196481,5.798995345419,5.7270878031358,5.798995345419,109932.835263198,0.0,1.0
1998-09-29,24.75,25.0,24.38,25.0,23400,5.74100539196481,5.798995345419,5.65518026085261,5.798995345419,100879.542947405,0.0,1.0
1998-09-30,24.5,24.5,24.25,24.25,7500,5.68301543851062,5.68301543851062,5.62502548505643,5.62502548505643,32333.1868421171,0.0,1.0
1998-10-01,24.25,24.75,24.0,24.12,23200,5.70157222361596,5.81913041379361,5.64279312852713,5.67100709416977,98674.5371162196,0.33,1.0
1998-10-02,23.75,24.5,23.69,24.25,44000,5.58401403343831,5.76035131870478,5.56990705061699,5.70157222361596,187141.363496279,0.0,1.0
1998-10-05,23.69,24.25,23.62,23.62,28500,5.56990705061699,5.70157222361596,5.55344890399212,5.55344890399212,121216.564991908,0.0,1.0
1998-10-06,23.75,23.94,23.5,23.94,32800,5.58401403343831,5.62868614570582,5.52523493834949,5.62868614570582,139505.380060862,0.0,1.0
1998-10-07,22.94,23.62,22.88,23.62,38300,5.39356976535052,5.55344890399212,5.3794627825292,5.55344890399212,162898.050497897,0.0,1.0
1998-10-08,22.94,23.12,22.0,22.69,53200,5.39356976535052,5.43589071381447,5.17256036781654,5.3347906702617,226270.921318228,0.0,1.0
1998-10-09,23.31,23.5,23.19,23.19,26200,5.48056282608198,5.52523493834949,5.45234886043934,5.45234886043934,111434.17553642,0.0,1.0
1998-10-12,24.44,24.5,23.81,24.44,26100,5.74624433588347,5.76035131870478,5.59812101625963,5.74624433588347,111008.854255747,0.0,1.0
1998-10-13,24.38,24.62,24.25,24.31,18100,5.73213735306215,5.78856528434742,5.70157222361596,5.71567920643728,76983.1518018782,0.0,1.0
1998-10-14,24.62,24.81,24.06,24.12,21900,5.78856528434742,5.83323739661493,5.65690011134845,5.67100709416977,93145.360467466,0.0,1.0
1998-10-15,24.94,24.94,24.25,24.38,16500,5.86380252606111,5.86380252606111,5.70157222361596,5.73213735306215,70178.0113111046,0.0,1.0
1998-10-16,24.06,25.12,23.94,25.12,56500,5.65690011134845,5.90612347452507,5.62868614570582,5.90612347452507,240306.523580449,0.0,1.0
1998-10-19,24.62,24.88,24.06,24.06,23600,5.78856528434742,5.8496955432398,5.65690011134845,5.65690011134845,100375.822238913,0.0,1.0
1998-10-20,24.69,25.0,24.31,24.5,24100,5.80502343097229,5.87790950888243,5.71567920643728,5.76035131870478,102502.42864228,0.0,1.0
1998-10-21,25.0,25.06,24.38,24.81,56000,5.87790950888243,5.89201649170375,5.73213735306215,5.83323739661493,238179.917177082,0.0,1.0
1998-10-22,25.0,25.0,24.88,25.0,34300,5.87790950888243,5.87790950888243,5.8496955432398,5.87790950888243,145885.199270963,0.0,1.0
1998-10-23,24.56,25.0,24.56,24.88,11200,5.7744583015261,5.87790950888243,5.7744583015261,5.8496955432398,47635.9834354164,0.0,1.0
1998-10-26,24.88,25.0,24.38,24.75,19000,5.8496955432398,5.87790950888243,5.73213735306215,5.81913041379361,80811.0433279385,0.0,1.0
1998-10-27,24.56,25.0,24.56,24.69,31900,5.7744583015261,5.87790950888243,5.7744583015261,5.80502343097229,135677.488534802,0.0,1.0
1998-10-28,24.38,24.81,24.38,24.56,84700,5.73213735306215,5.83323739661493,5.73213735306215,5.7744583015261,360247.124730336,0.0,1.0
1998-10-29,24.38,24.5,24.0,24.31,16200,5.73213735306215,5.76035131870478,5.64279312852713,5.71567920643728,68902.0474690844,0.0,1.0
1998-10-30,24.94,25.0,24.0,24.38,30400,5.86380252606111,5.87790950888243,5.64279312852713,5.73213735306215,129297.669324702,0.0,1.0
1998-11-02,24.75,25.0,24.38,25.0,13100,5.81913041379361,5.87790950888243,5.73213735306215,5.87790950888243,55717.0877682102,0.0,1.0
1998-11-03,24.25,24.56,24.25,24.56,15700,5.70157222361596,5.7744583015261,5.70157222361596,5.7744583015261,66775.4410657176,0.0,1.0
1998-11-04,24.75,24.88,24.06,24.25,27900,5.81913041379361,5.8496955432398,5.65690011134845,5.70157222361596,118664.637307868,0.0,1.0
1998-11-05,24.62,24.81,23.56,24.56,55500,5.78856528434742,5.83323739661493,5.5393419211708,5.7744583015261,236053.310773715,0.0,1.0
1998-11-06,24.88,25.06,24.62,24.62,57900,5.8496955432398,5.89201649170375,5.78856528434742,5.78856528434742,246261.021509876,0.0,1.0
1998-11-09,24.38,24.81,24.12,24.62,24100,5.73213735306215,5.83323739661493,5.67100709416977,5.78856528434742,102502.42864228,0.0,1.0
1998-11-10,24.31,24.44,24.12,24.44,18600,5.71567920643728,5.74624433588347,5.67100709416977,5.74624433588347,79109.758205245,0.0,1.0
1998-11-11,25.0,25.06,24.25,24.44,30100,5.87790950888243,5.89201649170375,5.70157222361596,5.74624433588347,128021.705482682,0.0,1.0
1998-11-12,25.0,25.5,25.0,25.25,32900,5.87790950888243,5.99546769906008,5.87790950888243,5.93668860397126,139930.701341536,0.0,1.0
1998-11-13,24.56,25.5,24.38,25.25,33500,5.7744583015261,5.99546769906008,5.73213735306215,5.93668860397126,142482.629025576,0.0,1.0
1998-11-16,25.81,25.94,24.69,24.81,31700,6.06835377697022,6.09891890641641,5.80502343097229,5.83323739661493,134826.845973455,0.0,1.0
1998-11-17,26.38,26.94,26.0,26.94,80000,6.20237011377274,6.33403528677171,6.11302588923773,6.33403528677171,340257.024538689,0.0,1.0
1998-11-18,26.38,26.44,25.81,26.25,32600,6.20237011377274,6.21647709659406,6.06835377697022,6.17180498432655,138654.737499516,0.0,1.0
1998-11-19,26.31,26.31,25.56,26.19,18600,6.18591196714787,6.18591196714787,6.0095746818814,6.15769800150524,79109.7582052451,0.0,1.0
1998-11-20,26.12,26.44,25.88,26.25,9200,6.14123985488037,6.21647709659406,6.08481192359509,6.17180498432655,39129.5578219492,0.0,1.0
1998-11-23,26.06,26.31,25.62,26.12,41300,6.12713287205905,6.18591196714787,6.02368166470272,6.14123985488037,175657.688918098,0.0,1.0
1998-11-24,25.56,26.06,25.25,26.0,30000,6.0095746818814,6.12713287205905,5.93668860397126,6.11302588923773,127596.384202008,0.0,1.0
1998-11-25,24.88,25.44,24.75,25.31,42100,5.8496955432398,5.98136071623876,5.81913041379361,5.95079558679257,179060.259163485,0.0,1.0
1998-11-27,24.94,25.12,24.75,24.94,8600,5.86380252606111,5.90612347452507,5.81913041379361,5.86380252606111,36577.630137909,0.0,1.0
1998-11-30,25.0,25.0,24.5,24.69,37300,5.87790950888243,5.87790950888243,5.76035131870478,5.80502343097229,158644.837691164,0.0,1.0
1998-12-01,25.25,25.25,24.75,25.0,23200,5.93668860397126,5.93668860397126,5.81913041379361,5.87790950888243,98674.5371162196,0.0,1.0
1998-12-02,25.0,25.5,24.88,25.5,9800,5.87790950888243,5.99546769906008,5.8496955432398,5.99546769906008,41681.4855059894,0.0,1.0
1998-12-03,24.31,25.25,24.25,25.0,56700,5.71567920643728,5.93668860397126,5.70157222361596,5.87790950888243,241157.166141795,0.0,1.0
1998-12-04,25.0,25.0,24.38,24.44,27000,5.87790950888243,5.87790950888243,5.73213735306215,5.74624433588347,114836.745781807,0.0,1.0
1998-12-07,24.88,25.25,24.56,24.94,31500,5.8496955432398,5.93668860397126,5.7744583015261,5.86380252606111,133976.203412109,0.0,1.0
1998-12-08,24.94,25.06,24.88,24.94,17700,5.86380252606111,5.89201649170375,5.8496955432398,5.86380252606111,75281.8666791849,0.0,1.0
1998-12-09,24.94,25.0,24.75,25.0,27800,5.86380252606111,5.87790950888243,5.81913041379361,5.87790950888243,118239.316027194,0.0,1.0
1998-12-10,24.75,25.0,24.5,24.81,14900,5.81913041379361,5.87790950888243,5.76035131870478,5.83323739661493,63372.8708203307,0.0,1.0
1998-12-11,25.06,25.06,25.0,25.0,41500,5.89201649170375,5.89201649170375,5.87790950888243,5.87790950888243,176508.331479445,0.0,1.0
1998-12-14,24.88,25.12,24.75,24.88,20400,5.8496955432398,5.90612347452507,5.81913041379361,5.8496955432398,86765.5412573655,0.0,1.0
1998-12-15,24.94,25.0,24.38,24.94,25700,5.86380252606111,5.87790950888243,5.73213735306215,5.86380252606111,109307.569133054,0.0,1.0
1998-12-16,25.0,25.19,24.62,25.06,16000,5.87790950888243,5.92258162114994,5.78856528434742,5.89201649170375,68051.4049077377,0.0,1.0
1998-12-17,25.19,25.25,24.62,24.88,24400,5.92258162114994,5.93668860397126,5.78856528434742,5.8496955432398,103778.3924843,0.0,1.0
1998-12-18,24.0,25.25,23.75,25.19,59100,5.64279312852713,5.93668860397126,5.58401403343831,5.92258162114994,251364.876877956,0.0,1.0
1998-12-21,24.62,24.81,24.31,24.62,43100,5.78856528434742,5.83323739661493,5.71567920643728,5.78856528434742,183313.471970218,0.0,1.0
1998-12-22,25.31,25.38,24.31,24.5,93200,5.95079558679257,5.96725373341745,5.71567920643728,5.76035131870478,396399.433587572,0.0,1.0
1998-12-23,25.31,25.5,25.06,25.31,58800,5.95079558679257,5.99546769906008,5.89201649170375,5.95079558679257,250088.913035936,0.0,1.0
1998-12-24,25.06,25.38,24.94,25.19,23000,5.89201649170375,5.96725373341745,5.86380252606111,5.92258162114994,97823.8945548729,0.0,1.0
1998-12-28,25.5,25.5,24.62,25.0,26600,5.99546769906008,5.99546769906008,5.78856528434742,5.87790950888243,113135.460659114,0.0,1.0
1998-12-29,25.38,25.38,24.94,25.25,21300,5.96725373341745,5.96725373341745,5.86380252606111,5.93668860397126,90593.4327834257,0.0,1.0
1998-12-30,25.31,25.75,25.25,25.25,22700,5.95079558679257,6.05424679414891,5.93668860397126,5.93668860397126,96547.9307128529,0.0,1.0
1998-12-31,26.0,26.12,25.38,25.38,15200,6.11302588923773,6.14123985488037,5.96725373341745,5.96725373341745,64648.8346623508,0.0,1.0
1999-01-04,24.56,25.62,23.5,25.44,253500,5.85204670704335,6.10461875547437,5.59947465861232,6.06172916234458,1063894.44781885,0.33,1.0
1999-01-05,24.44,24.69,24.06,24.38,38400,5.82345364495682,5.88302252430376,5.73290894834947,5.80915711391355,161157.975527589,0.0,1.0
1999-01-06,24.0,24.62,24.0,24.5,66200,5.7186124173062,5.86634323808661,5.7186124173062,5.83775017600008,277829.634893917,0.0,1.0
1999-01-07,24.44,24.5,24.0,24.25,39200,5.82345364495682,5.83775017600008,5.7186124173062,5.77818129665314,164515.43335108,0.0,1.0
1999-01-08,24.5,24.5,24.0,24.38,60100,5.83775017600008,5.83775017600008,5.7186124173062,5.80915711391355,252229.018989794,0.0,1.0
1999-01-11,24.44,24.62,24.25,24.25,23100,5.82345364495682,5.86634323808661,5.77818129665314,5.77818129665314,96946.5946533152,0.0,1.0
1999-01-12,24.25,24.5,24.25,24.31,40100,5.77818129665314,5.83775017600008,5.77818129665314,5.79247782769641,168292.573402508,0.0,1.0
1999-01-13,24.25,24.31,23.88,24.0,35600,5.77818129665314,5.79247782769641,5.69001935521967,5.7186124173062,149406.873145369,0.0,1.0
1999-01-14,24.38,24.5,24.0,24.0,44900,5.80915711391355,5.83775017600008,5.7186124173062,5.7186124173062,188437.320343457,0.0,1.0
1999-01-15,24.38,24.94,24.06,24.25,40600,5.80915711391355,5.9425914036507,5.73290894834947,5.77818129665314,170390.984542191,0.0,1.0
1999-01-19,24.38,24.69,24.12,24.62,36600,5.80915711391355,5.88302252430376,5.74720547939274,5.86634323808661,153603.695424733,0.0,1.0
1999-01-20,24.12,24.44,24.0,24.19,30800,5.74720547939274,5.82345364495682,5.7186124173062,5.76388476560988,129262.12620442,0.0,1.0
1999-01-21,23.88,24.25,23.75,24.0,47800,5.69001935521967,5.77818129665314,5.65904353795926,5.7186124173062,200608.104953614,0.0,1.0
1999-01-22,23.62,23.94,23.25,23.25,85200,5.62806772069886,5.70431588626294,5.53990577926538,5.53990577926538,357569.258201838,0.0,1.0
1999-01-25,23.62,23.75,23.25,23.5,34900,5.62806772069886,5.65904353795926,5.53990577926538,5.59947465861232,146469.097549814,0.0,1.0
1999-01-26,23.75,24.0,23.5,23.5,24300,5.65904353795926,5.7186124173062,5.59947465861232,5.59947465861232,101982.781388553,0.0,1.0
1999-01-27,23.69,24.25,23.62,24.0,35500,5.644747006916,5.77818129665314,5.62806772069886,5.7186124173062,148987.190917433,0.0,1.0
1999-01-28,23.69,24.25,23.5,23.62,36600,5.644747006916,5.77818129665314,5.59947465861232,5.62806772069886,153603.695424733,0.0,1.0
1999-01-29,24.5,24.62,23.25,23.44,63000,5.83775017600008,5.86634323808661,5.53990577926538,5.58517812756906,264399.803599951,0.0,1.0
1999-02-01,24.0,24.5,23.75,24.38,36200,5.7186124173062,5.83775017600008,5.65904353795926,5.80915711391355,151924.966512988,0.0,1.0
1999-02-02,24.25,24.5,23.88,23.88,40200,5.77818129665314,5.83775017600008,5.69001935521967,5.69001935521967,168712.255630445,0.0,1.0
1999-02-03,24.62,24.88,24.25,24.25,38100,5.86634323808661,5.92829487260743,5.77818129665314,5.77818129665314,159898.92884378,0.0,1.0
1999-02-04,24.75,24.88,24.12,24.38,28300,5.89731905534702,5.92829487260743,5.74720547939274,5.80915711391355,118770.07050601,0.0,1.0
1999-02-05,24.81,24.94,24.69,24.94,32300,5.91161558639029,5.9425914036507,5.88302252430376,5.9425914036507,135557.359623467,0.0,1.0
1999-02-08,24.75,24.75,24.5,24.75,19700,5.89731905534702,5.89731905534702,5.83775017600008,5.89731905534702,82677.3989034767,0.0,1.0
1999-02-09,24.5,24.94,24.25,24.94,24500,5.83775017600008,5.9425914036507,5.77818129665314,5.9425914036507,102822.145844425,0.0,1.0
1999-02-10,24.69,24.81,24.25,24.75,34000,5.88302252430376,5.91161558639029,5.77818129665314,5.89731905534702,142691.957498386,0.0,1.0
1999-02-11,24.56,24.81,24.38,24.81,19900,5.85204670704335,5.91161558639029,5.80915711391355,5.91161558639029,83516.7633593495,0.0,1.0
1999-02-12,24.81,25.0,24.31,24.69,48900,5.91161558639029,5.95688793469396,5.79247782769641,5.88302252430376,205224.609460914,0.0,1.0
1999-02-16,24.81,25.44,24.5,24.94,50800,5.91161558639029,6.06172916234458,5.83775017600008,5.9425914036507,213198.571791706,0.0,1.0
1999-02-17,24.88,25.38,24.69,25.38,47500,5.92829487260743,6.04743263130131,5.88302252430376,6.04743263130131,199349.058269804,0.0,1.0
1999-02-18,24.56,25.12,24.56,24.69,21000,5.85204670704335,5.98548099678049,5.85204670704335,5.88302252430376,88133.2678666502,0.0,1.0
1999-02-19,24.75,25.12,24.31,24.56,47700,5.89731905534702,5.98548099678049,5.79247782769641,5.85204670704335,200188.422725677,0.0,1.0
1999-02-22,25.44,25.44,24.25,24.5,65000,6.06172916234458,6.06172916234458,5.77818129665314,5.83775017600008,272793.448158679,0.0,1.0
1999-02-23,25.0,25.38,24.56,25.06,26100,5.95688793469396,6.04743263130131,5.85204670704335,5.97118446573723,109537.061491408,0.0,1.0
1999-02-24,24.81,24.88,24.62,24.75,15400,5.91161558639029,5.92829487260743,5.86634323808661,5.89731905534702,64631.0631022102,0.0,1.0
1999-02-25,24.75,24.88,24.38,24.62,19900,5.89731905534702,5.92829487260743,5.80915711391355,5.86634323808661,83516.7633593496,0.0,1.0
1999-02-26,24.94,24.94,24.5,24.69,22200,5.9425914036507,5.9425914036507,5.83775017600008,5.88302252430376,93169.4546018874,0.0,1.0
1999-03-01,24.56,24.88,24.56,24.88,18200,5.85204670704335,5.92829487260743,5.85204670704335,5.92829487260743,76382.1654844302,0.0,1.0
1999-03-02,24.69,24.75,24.5,24.56,12200,5.88302252430376,5.89731905534702,5.83775017600008,5.85204670704335,51201.2318082444,0.0,1.0
1999-03-03,24.56,24.81,24.44,24.5,17700,5.85204670704335,5.91161558639029,5.82345364495682,5.83775017600008,74283.7543447481,0.0,1.0
1999-03-04,24.56,24.75,24.5,24.56,18600,5.85204670704335,5.89731905534702,5.83775017600008,5.85204670704335,78060.8943961759,0.0,1.0
1999-03-05,24.5,24.69,24.44,24.56,58300,5.83775017600008,5.88302252430376,5.82345364495682,5.85204670704335,244674.738886939,0.0,1.0
1999-03-08,25.0,25.0,24.38,24.5,105200,5.95688793469396,5.95688793469396,5.80915711391355,5.83775017600008,441505.703789124,0.0,1.0
1999-03-09,25.25,25.25,24.69,25.0,37800,6.0164568140409,6.0164568140409,5.88302252430376,5.95688793469396,158639.88215997,0.0,1.0
1999-03-10,24.69,25.5,24.56,25.25,49600,5.88302252430376,6.07602569338784,5.85204670704335,6.0164568140409,208162.385056469,0.0,1.0
1999-03-11,24.75,25.0,24.69,24.88,27800,5.89731905534702,5.95688793469396,5.88302252430376,5.92829487260743,116671.659366328,0.0,1.0
1999-03-12,24.88,25.12,24.62,24.75,25800,5.92829487260743,5.98548099678049,5.86634323808661,5.89731905534702,108278.014807599,0.0,1.0
1999-03-15,24.81,25.12,24.5,25.12,28600,5.91161558639029,5.98548099678049,5.83775017600008,5.98548099678049,120029.117189819,0.0,1.0
1999-03-16,24.88,25.0,24.5,24.56,31800,5.92829487260743,5.95688793469396,5.83775017600008,5.85204670704335,133458.948483785,0.0,1.0
1999-03-17,25.19,25.25,24.62,24.75,20900,6.00216028299764,6.0164568140409,5.86634323808661,5.89731905534702,87713.5856387138,0.0,1.0
1999-03-18,25.56,25.75,25.0,25.0,62700,6.09032222443111,6.13559457273478,5.95688793469396,5.95688793469396,263140.756916141,0.0,1.0
1999-03-19,25.31,26.0,25.31,25.81,45300,6.03075334508417,6.19516345208172,6.03075334508417,6.14989110377805,190116.049255203,0.0,1.0
1999-03-22,25.38,25.69,25.19,25.31,67100,6.04743263130131,6.12129804169152,6.00216028299764,6.03075334508417,281606.774945344,0.0,1.0
1999-03-23,25.5,25.5,25.0,25.25,35500,6.07602569338784,6.07602569338784,5.95688793469396,6.0164568140409,148987.190917433,0.0,1.0
1999-03-24,25.56,25.81,25.25,25.5,22500,6.09032222443111,6.14989110377805,6.0164568140409,6.07602569338784,94428.5012856967,0.0,1.0
1999-03-25,25.56,25.88,25.31,25.5,30800,6.09032222443111,6.16657038999519,6.03075334508417,6.07602569338784,129262.12620442,0.0,1.0
1999-03-26,25.38,25.81,25.0,25.81,30100,6.04743263130131,6.14989110377805,5.95688793469396,6.14989110377805,126324.350608865,0.0,1.0
1999-03-29,25.38,25.75,25.25,25.38,43800,6.04743263130131,6.13559457273478,6.0164568140409,6.04743263130131,183820.815836156,0.0,1.0
1999-03-30,25.31,25.75,25.12,25.44,40500,6.03075334508417,6.13559457273478,5.98548099678049,6.06172916234458,169971.302314254,0.0,1.0
1999-03-31,25.12,25.31,25.0,25.19,64200,5.98548099678049,6.03075334508417,5.95688793469396,6.00216028299764,269435.990335188,0.0,1.0
1999-04-01,25.12,25.44,24.5,24.62,28600,6.06887742786621,6.14618796834858,5.91908825568161,5.9480797083625,118379.718249244,0.35,1.0
1999-04-05,24.5,25.44,24.38,25.25,52200,5.91908825568161,6.14618796834858,5.89009680300072,6.10028483493717,216063.68155981,0.0,1.0
1999-04-06,24.5,24.94,24.25,24.38,48500,5.91908825568161,6.02539024884488,5.85868939592976,5.89009680300072,200748.822905187,0.0,1.0
1999-04-07,24.38,24.75,24.12,24.38,20300,5.89009680300072,5.97948711543347,5.8272819888588,5.89009680300072,84024.7650510371,0.0,1.0
1999-04-08,24.38,24.69,24.19,24.19,40900,5.89009680300072,5.96499138909302,5.84419366958932,5.84419366958932,169291.275398395,0.0,1.0
1999-04-09,24.44,24.5,24.12,24.38,26900,5.90459252934117,5.91908825568161,5.8272819888588,5.89009680300072,111343.161570093,0.0,1.0
1999-04-12,24.25,24.44,24.0,24.25,46400,5.85868939592976,5.90459252934117,5.79829053617791,5.85868939592976,192056.605830942,0.0,1.0
1999-04-13,24.12,24.38,23.81,24.0,29300,5.8272819888588,5.89009680300072,5.7523874027665,5.79829053617791,121277.123940659,0.0,1.0
1999-04-14,23.88,24.0,23.56,24.0,51900,5.76929908349702,5.79829053617791,5.69198854301465,5.79829053617791,214821.936263489,0.0,1.0
1999-04-15,23.81,24.12,23.25,23.62,113600,5.7523874027665,5.8272819888588,5.61709395692235,5.70648426935509,470207.552206788,0.0,1.0
1999-04-16,23.5,23.88,23.38,23.88,66000,5.6774928166742,5.76929908349702,5.64850136399331,5.76929908349702,273183.965190564,0.0,1.0
1999-04-19,24.06,24.19,23.5,23.5,105200,5.81278626251835,5.84419366958932,5.6774928166742,5.6774928166742,435438.683909808,0.0,1.0
1999-04-20,24.06,24.5,24.0,24.31,21900,5.81278626251835,5.91908825568161,5.79829053617791,5.8731851222702,90647.4066314143,0.0,1.0
1999-04-21,24.0,24.38,24.0,24.19,27200,5.79829053617791,5.89009680300072,5.79829053617791,5.84419366958932,112584.906866414,0.0,1.0
1999-04-22,24.25,24.44,23.88,23.88,26300,5.85868939592976,5.90459252934117,5.76929908349702,5.76929908349702,108859.670977452,0.0,1.0
1999-04-23,23.94,24.0,23.5,24.0,31100,5.78379480983746,5.79829053617791,5.6774928166742,5.79829053617791,128727.595718584,0.0,1.0
1999-04-26,24.31,24.44,23.88,24.19,45100,5.8731851222702,5.90459252934117,5.76929908349702,5.84419366958932,186675.709546885,0.0,1.0
1999-04-27,24.5,24.5,23.88,24.31,43300,5.91908825568161,5.91908825568161,5.76929908349702,5.8731851222702,179225.237768961,0.0,1.0
1999-04-28,24.69,24.81,24.0,24.25,26000,5.96499138909302,5.99398284177391,5.79829053617791,5.85868939592976,107617.925681131,0.0,1.0
1999-04-29,24.12,25.0,24.12,24.88,43200,5.8272819888588,6.03988597518532,5.8272819888588,6.01089452250443,178811.322670187,0.0,1.0
1999-04-30,24.0,24.19,23.62,24.0,36200,5.79829053617791,5.84419366958932,5.70648426935509,5.79829053617791,149837.265756036,0.0,1.0
1999-05-03,24.12,24.5,23.88,24.12,28700,5.8272819888588,5.91908825568161,5.76929908349702,5.8272819888588,118793.633348018,0.0,1.0
1999-05-04,24.0,24.25,23.88,24.0,47500,5.79829053617791,5.85868939592976,5.76929908349702,5.79829053617791,196609.671917451,0.0,1.0
1999-05-05,24.0,24.25,23.62,24.25,22800,5.79829053617791,5.85868939592976,5.70648426935509,5.85868939592976,94372.6425203765,0.0,1.0
1999-05-06,24.0,24.12,23.81,24.0,19900,5.79829053617791,5.8272819888588,5.7523874027665,5.79829053617791,82369.1046559426,0.0,1.0
1999-05-07,24.0,24.44,23.75,24.0,37000,5.79829053617791,5.90459252934117,5.73789167642605,5.79829053617791,153148.586546225,0.0,1.0
1999-05-10,24.25,24.38,23.88,24.0,35400,5.85868939592976,5.89009680300072,5.76929908349702,5.79829053617791,146525.944965848,0.0,1.0
1999-05-11,24.5,24.5,24.12,24.31,25100,5.91908825568161,5.91908825568161,5.8272819888588,5.8731851222702,103892.689792169,0.0,1.0
1999-05-12,24.5,24.88,24.31,24.56,58500,5.91908825568161,6.01089452250443,5.8731851222702,5.93358398202206,242140.332782545,0.0,1.0
1999-05-13,25.0,25.06,24.56,24.75,58200,6.03988597518532,6.05438170152576,5.93358398202206,5.97948711543347,240898.587486224,0.0,1.0
1999-05-14,25.0,25.19,24.56,25.19,52600,6.03988597518532,6.08578910859673,5.93358398202206,6.08578910859673,217719.341954904,0.0,1.0
1999-05-17,25.75,26.0,25.31,25.69,93500,6.22108255444088,6.28148141419273,6.11478056127762,6.20658682810044,387010.617353299,0.0,1.0
1999-05-18,25.75,25.81,25.38,25.5,28100,6.22108255444088,6.23557828078132,6.13169224200814,6.16068369468903,116310.142755376,0.0,1.0
1999-05-19,25.56,25.81,25.56,25.62,24500,6.17517942102947,6.23557828078132,6.17517942102947,6.18967514736992,101409.199199527,0.0,1.0
1999-05-20,25.88,25.88,25.31,25.69,42200,6.25248996151184,6.25248996151184,6.11478056127762,6.20658682810044,174672.171682451,0.0,1.0
1999-05-21,25.81,25.94,25.5,25.88,29300,6.23557828078132,6.26698568785229,6.16068369468903,6.25248996151184,121277.123940659,0.0,1.0
1999-05-24,25.19,25.75,25.19,25.75,23900,6.08578910859673,6.22108255444088,6.08578910859673,6.22108255444088,98925.7086068859,0.0,1.0
1999-05-25,25.06,25.38,24.75,25.19,19400,6.05438170152576,6.13169224200814,5.97948711543347,6.08578910859673,80299.5291620748,0.0,1.0
1999-05-26,24.88,25.5,24.88,25.25,31500,6.01089452250443,6.16068369468903,6.01089452250443,6.10028483493717,130383.256113678,0.0,1.0
1999-05-27,25.0,25.12,24.44,24.62,32400,6.03988597518532,6.06887742786621,5.90459252934117,5.9480797083625,134108.49200264,0.0,1.0
1999-05-28,24.94,25.12,24.75,25.12,19400,6.02539024884488,6.06887742786621,5.97948711543347,6.06887742786621,80299.5291620747,0.0,1.0
1999-06-01,24.94,25.0,24.62,24.75,44200,6.02539024884488,6.03988597518532,5.9480797083625,5.97948711543347,182950.473657923,0.0,1.0
1999-06-02,24.69,25.0,24.69,24.94,20100,5.96499138909302,6.03988597518532,5.96499138909302,6.02539024884488,83196.9348534899,0.0,1.0
1999-06-03,25.06,25.38,24.62,24.62,34200,6.05438170152576,6.13169224200814,5.9480797083625,5.9480797083625,141558.963780565,0.0,1.0
1999-06-04,25.0,25.0,24.56,25.0,25800,6.03988597518532,6.03988597518532,5.93358398202206,6.03988597518532,106790.095483584,0.0,1.0
1999-06-07,25.25,25.38,24.81,25.0,26000,6.10028483493717,6.13169224200814,5.99398284177391,6.03988597518532,107617.925681131,0.0,1.0
1999-06-08,24.5,25.88,24.5,25.25,37600,5.91908825568161,6.25248996151184,5.91908825568161,6.10028483493717,155632.077138867,0.0,1.0
1999-06-09,24.88,24.94,24.5,24.5,19400,6.01089452250443,6.02539024884488,5.91908825568161,5.91908825568161,80299.5291620748,0.0,1.0
1999-06-10,24.81,24.94,24.69,24.69,24400,5.99398284177391,6.02539024884488,5.96499138909302,5.96499138909302,100995.284100754,0.0,1.0
1999-06-11,24.75,24.94,24.75,24.81,17100,5.97948711543347,6.02539024884488,5.97948711543347,5.99398284177391,70779.4818902824,0.0,1.0
1999-06-14,24.88,24.94,24.56,24.88,37100,6.01089452250443,6.02539024884488,5.93358398202206,6.01089452250443,153562.501644999,0.0,1.0
1999-06-15,24.69,24.94,24.5,24.88,38700,5.96499138909302,6.02539024884488,5.91908825568161,6.01089452250443,160185.143225376,0.0,1.0
1999-06-16,24.88,24.94,24.5,24.94,30900,6.01089452250443,6.02539024884488,5.91908825568161,6.02539024884488,127899.765521037,0.0,1.0
1999-06-17,24.88,24.94,24.56,24.88,18700,6.01089452250443,6.02539024884488,5.93358398202206,6.01089452250443,77402.1234706597,0.0,1.0
1999-06-18,25.06,25.25,24.5,24.75,75000,6.05438170152576,6.10028483493717,5.91908825568161,5.97948711543347,310436.324080186,0.0,1.0
1999-06-21,25.0,25.12,24.62,25.0,13500,6.03988597518532,6.06887742786621,5.9480797083625,6.03988597518532,55878.5383344335,0.0,1.0
1999-06-22,25.06,25.25,24.75,24.88,42300,6.05438170152576,6.10028483493717,5.97948711543347,6.01089452250443,175086.086781225,0.0,1.0
1999-06-23,25.06,25.25,25.0,25.25,20400,6.05438170152576,6.10028483493717,6.03988597518532,6.10028483493717,84438.6801498106,0.0,1.0
1999-06-24,25.0,25.25,25.0,25.06,28000,6.03988597518532,6.10028483493717,6.03988597518532,6.05438170152576,115896.227656603,0.0,1.0
1999-06-25,24.75,25.0,24.38,24.88,25900,5.97948711543347,6.03988597518532,5.89009680300072,6.01089452250443,107204.010582357,0.0,1.0
1999-06-28,24.75,25.12,24.62,24.88,28500,5.97948711543347,6.06887742786621,5.9480797083625,6.01089452250443,117965.803150471,0.0,1.0
1999-06-29,24.88,24.88,24.38,24.5,29000,6.01089452250443,6.01089452250443,5.89009680300072,5.91908825568161,120035.378644339,0.0,1.0
1999-06-30,24.94,25.06,24.75,25.0,22000,6.02539024884488,6.05438170152576,5.97948711543347,6.03988597518532,91061.3217301878,0.0,1.0
1999-07-01,24.5,24.69,24.12,24.56,34200,6.00364665933421,6.05020555179435,5.91052887441392,6.01834946747952,139565.175558303,0.35,1.0
1999-07-02,24.44,24.62,24.38,24.62,23300,5.9889438511889,6.03305227562482,5.97424104304359,6.03305227562482,95083.8769154523,0.0,1.0
1999-07-06,24.44,24.94,24.44,24.69,37400,5.9889438511889,6.1114672523998,5.9889438511889,6.05020555179435,152623.905435104,0.0,1.0
1999-07-07,24.44,24.69,24.44,24.44,40900,5.9889438511889,6.05020555179435,5.9889438511889,5.9889438511889,166906.891237854,0.0,1.0
1999-07-08,24.25,24.5,24.0,24.44,71800,5.94238495872876,6.00364665933421,5.88112325812331,5.9889438511889,293005.251610707,0.0,1.0
1999-07-09,24.38,24.5,24.0,24.38,44000,5.97424104304359,6.00364665933421,5.88112325812331,5.97424104304359,179557.535806004,0.0,1.0
1999-07-12,24.44,24.56,24.25,24.25,38100,5.9889438511889,6.01834946747952,5.94238495872876,5.94238495872876,155480.502595654,0.0,1.0
1999-07-13,24.06,24.5,24.06,24.5,52300,5.89582606626861,6.00364665933421,5.89582606626861,6.00364665933421,213428.616423955,0.0,1.0
1999-07-14,24.06,24.31,24.0,24.06,17500,5.89582606626861,5.95708776687407,5.88112325812331,5.89582606626861,71414.9290137518,0.0,1.0
1999-07-15,23.75,24.25,23.75,24.25,81900,5.81986155751785,5.94238495872876,5.81986155751785,5.94238495872876,334221.867784358,0.0,1.0
1999-07-16,23.81,24.12,23.81,23.81,63800,5.83456436566316,5.91052887441392,5.83456436566316,5.83456436566316,260358.426918706,0.0,1.0
1999-07-19,23.81,24.0,23.75,23.88,29600,5.83456436566316,5.88112325812331,5.81986155751785,5.85171764183269,120793.251360403,0.0,1.0
1999-07-20,23.5,23.88,23.5,23.75,56100,5.7585998569124,5.85171764183269,5.7585998569124,5.81986155751785,228935.858152656,0.0,1.0
1999-07-21,23.5,23.94,23.5,23.94,47300,5.7585998569124,5.866420449978,5.7585998569124,5.866420449978,193024.350991455,0.0,1.0
1999-07-22,23.5,23.94,23.44,23.69,32400,5.7585998569124,5.866420449978,5.7438970487671,5.80515874937255,132219.640002603,0.0,1.0
1999-07-23,23.44,23.5,23.19,23.38,37400,5.7438970487671,5.7585998569124,5.68263534816164,5.72919424062179,152623.905435103,0.0,1.0
1999-07-26,23.06,23.5,23.06,23.5,39400,5.65077926384681,5.7585998569124,5.65077926384681,5.7585998569124,160785.611608104,0.0,1.0
1999-07-27,23.0,23.5,22.88,23.19,64900,5.6360764557015,5.7585998569124,5.60667083941088,5.68263534816164,264847.365313856,0.0,1.0
1999-07-28,22.62,23.12,22.62,23.0,32800,5.54295867078122,5.66548207199212,5.54295867078122,5.6360764557015,133851.981237203,0.0,1.0
1999-07-29,22.56,22.88,22.5,22.88,73200,5.52825586263591,5.60667083941088,5.5135530544906,5.60667083941088,298718.445931807,0.0,1.0
1999-07-30,22.44,22.75,22.31,22.62,45400,5.49885024634529,5.57481475509605,5.46699416203046,5.54295867078122,185270.730127104,0.0,1.0
1999-08-02,22.12,22.5,22.0,22.31,54100,5.42043526957031,5.5135530544906,5.3910296532797,5.46699416203046,220774.151979655,0.0,1.0
1999-08-03,22.25,22.5,22.12,22.25,61400,5.45229135388515,5.5135530544906,5.42043526957031,5.45229135388515,250564.379511106,0.0,1.0
1999-08-04,22.0,22.25,21.81,22.0,105200,5.3910296532797,5.45229135388515,5.34447076081955,5.3910296532797,429305.74469981,0.0,1.0
1999-08-05,22.12,22.62,21.94,22.12,106300,5.42043526957031,5.54295867078122,5.37632684513439,5.42043526957031,433794.683094961,0.0,1.0
1999-08-06,22.0,22.25,21.62,22.19,97200,5.3910296532797,5.45229135388515,5.29791186835941,5.43758854573984,396658.920007809,0.0,1.0
1999-08-09,21.88,22.25,21.75,22.0,73700,5.36162403698908,5.45229135388515,5.32976795267425,5.3910296532797,300758.872475057,0.0,1.0
1999-08-10,21.62,22.0,21.56,21.88,50100,5.29791186835941,5.3910296532797,5.2832090602141,5.36162403698908,204450.739633655,0.0,1.0
1999-08-11,21.62,22.12,21.56,21.88,72100,5.29791186835941,5.42043526957031,5.2832090602141,5.36162403698908,294229.507536657,0.0,1.0
1999-08-12,21.38,21.94,21.12,21.62,110500,5.23910063577818,5.37632684513439,5.17538846714851,5.29791186835941,450934.266058261,0.0,1.0
1999-08-13,21.38,21.5,21.25,21.25,120200,5.23910063577818,5.26850625206879,5.20724455146334,5.20724455146334,490518.540997311,0.0,1.0
1999-08-16,22.62,22.62,21.31,21.44,182300,5.54295867078122,5.54295867078122,5.22194735960865,5.25380344392349,743939.517668967,0.0,1.0
1999-08-17,23.69,24.0,23.38,24.0,103200,5.80515874937255,5.88112325812331,5.72919424062179,5.88112325812331,421144.03852681,0.0,1.0
1999-08-18,23.75,23.94,23.56,23.69,47800,5.81986155751785,5.866420449978,5.77330266505771,5.80515874937255,195064.777534705,0.0,1.0
1999-08-19,23.31,23.62,23.25,23.62,47800,5.71204096445226,5.78800547320302,5.69733815630695,5.78800547320302,195064.777534705,0.0,1.0
1999-08-20,23.06,23.25,23.0,23.19,27000,5.65077926384681,5.69733815630695,5.6360764557015,5.68263534816164,110183.033335503,0.0,1.0
1999-08-23,22.62,23.12,22.62,22.81,43500,5.54295867078122,5.66548207199212,5.54295867078122,5.58951756324136,177517.109262754,0.0,1.0
1999-08-24,22.62,23.06,22.62,22.75,31000,5.54295867078122,5.65077926384681,5.54295867078122,5.57481475509605,126506.445681503,0.0,1.0
1999-08-25,22.44,22.75,22.19,22.5,61000,5.49885024634529,5.57481475509605,5.43758854573984,5.5135530544906,248932.038276506,0.0,1.0
1999-08-26,22.25,22.62,22.25,22.25,28300,5.45229135388515,5.54295867078122,5.45229135388515,5.45229135388515,115488.142347953,0.0,1.0
1999-08-27,22.56,22.69,22.25,22.25,28600,5.52825586263591,5.56011194695074,5.45229135388515,5.45229135388515,116712.398273903,0.0,1.0
1999-08-30,22.25,22.56,22.25,22.44,28600,5.45229135388515,5.52825586263591,5.45229135388515,5.49885024634529,116712.398273903,0.0,1.0
1999-08-31,21.81,22.25,21.62,22.12,61100,5.34447076081955,5.45229135388515,5.29791186835941,5.42043526957031,249340.123585156,0.0,1.0
1999-09-01,21.62,21.94,21.31,21.94,45000,5.29791186835941,5.37632684513439,5.22194735960865,5.37632684513439,183638.388892504,0.0,1.0
1999-09-02,21.75,21.88,21.06,21.62,36100,5.32976795267425,5.36162403698908,5.1606856590032,5.29791186835941,147318.796422653,0.0,1.0
1999-09-03,21.69,21.88,21.25,21.5,55300,5.31506514452894,5.36162403698908,5.20724455146334,5.26850625206879,225671.175683455,0.0,1.0
1999-09-07,21.38,21.88,21.25,21.88,46600,5.23910063577818,5.36162403698908,5.20724455146334,5.36162403698908,190167.753830904,0.0,1.0
1999-09-08,21.25,21.5,21.0,21.5,48000,5.20724455146334,5.26850625206879,5.14598285085789,5.26850625206879,195880.948152005,0.0,1.0
1999-09-09,21.44,21.56,20.88,21.12,77600,5.25380344392349,5.2832090602141,5.11657723456728,5.17538846714851,316674.199512407,0.0,1.0
1999-09-10,21.31,21.75,21.31,21.44,44500,5.22194735960865,5.32976795267425,5.22194735960865,5.25380344392349,181597.962349254,0.0,1.0
1999-09-13,22.06,22.25,21.38,21.38,60200,5.40573246142501,5.45229135388515,5.23910063577818,5.23910063577818,245667.355807306,0.0,1.0
1999-09-14,21.56,22.25,21.56,22.0,38100,5.2832090602141,5.45229135388515,5.2832090602141,5.3910296532797,155480.502595654,0.0,1.0
1999-09-15,21.38,21.62,21.31,21.5,38600,5.23910063577818,5.29791186835941,5.22194735960865,5.26850625206879,157520.929138904,0.0,1.0
1999-09-16,21.25,21.62,21.25,21.25,44700,5.20724455146334,5.29791186835941,5.20724455146334,5.20724455146334,182414.132966554,0.0,1.0
1999-09-17,21.44,21.88,21.19,21.19,57700,5.25380344392349,5.36162403698908,5.19254174331804,5.19254174331804,235465.223091055,0.0,1.0
1999-09-20,21.56,21.88,21.31,21.31,59500,5.2832090602141,5.36162403698908,5.22194735960865,5.22194735960865,242810.758646756,0.0,1.0
1999-09-21,21.19,21.5,21.06,21.31,35200,5.19254174331804,5.26850625206879,5.1606856590032,5.22194735960865,143646.028644803,0.0,1.0
1999-09-22,21.38,21.62,21.19,21.19,44900,5.23910063577818,5.29791186835941,5.19254174331804,5.19254174331804,183230.303583854,0.0,1.0
1999-09-23,21.5,21.62,21.31,21.31,46900,5.26850625206879,5.29791186835941,5.22194735960865,5.22194735960865,191392.009756855,0.0,1.0
1999-09-24,21.62,21.75,21.5,21.62,32200,5.29791186835941,5.32976795267425,5.26850625206879,5.29791186835941,131403.469385303,0.0,1.0
1999-09-27,21.5,21.88,21.31,21.62,37100,5.26850625206879,5.36162403698908,5.22194735960865,5.29791186835941,151399.649509154,0.0,1.0
1999-09-28,21.25,22.0,21.06,21.44,59500,5.20724455146334,5.3910296532797,5.1606856590032,5.25380344392349,242810.758646756,0.0,1.0
1999-09-29,21.06,21.25,20.94,21.25,41900,5.1606856590032,5.20724455146334,5.13128004271258,5.20724455146334,170987.744324354,0.0,1.0
1999-09-30,20.75,21.12,20.62,20.88,67300,5.08472115025244,5.17538846714851,5.05286506593761,5.11657723456728,274641.412721457,0.0,1.0
1999-10-01,20.94,20.94,20.5,20.62,45600,5.21949689158443,5.21949689158443,5.10982264935439,5.13973380632622,182941.770027598,0.36,1.0
1999-10-04,20.94,21.0,20.75,21.0,34500,5.21949689158443,5.23445247007035,5.17213755971237,5.23445247007035,138409.891797196,0.0,1.0
1999-10-05,20.69,20.94,20.56,20.94,63500,5.15718198122645,5.21949689158443,5.1247782278403,5.21949689158443,254754.438525273,0.0,1.0
1999-10-06,20.75,20.75,20.5,20.5,53200,5.17213755971237,5.17213755971237,5.10982264935439,5.10982264935439,213432.065032197,0.0,1.0
1999-10-07,20.69,20.88,20.62,20.88,47400,5.15718198122645,5.20454131309852,5.13973380632622,5.20454131309852,190163.155686582,0.0,1.0
1999-10-08,20.62,20.75,20.5,20.62,36200,5.13973380632622,5.17213755971237,5.10982264935439,5.13973380632622,145230.089364014,0.0,1.0
1999-10-11,21.12,21.25,20.56,20.81,63100,5.26436362704218,5.29676738042833,5.1247782278403,5.18709313819828,253149.68615661,0.0,1.0
1999-10-12,20.75,21.12,20.69,20.94,33600,5.17213755971237,5.26436362704218,5.15718198122645,5.21949689158443,134799.198967703,0.0,1.0
1999-10-13,20.88,20.94,20.62,20.69,30400,5.20454131309852,5.21949689158443,5.13973380632622,5.15718198122645,121961.180018398,0.0,1.0
1999-10-14,20.62,20.88,20.56,20.75,19000,5.13973380632622,5.20454131309852,5.1247782278403,5.17213755971237,76225.737511499,0.0,1.0
1999-10-15,20.38,20.5,20.12,20.5,56900,5.07991149238256,5.10982264935439,5.01510398561026,5.10982264935439,228276.024442331,0.0,1.0
1999-10-18,20.5,20.62,20.31,20.62,30900,5.10982264935439,5.13973380632622,5.06246331748232,5.13973380632622,123967.120479227,0.0,1.0
1999-10-19,20.69,20.88,20.5,20.75,36100,5.15718198122645,5.20454131309852,5.10982264935439,5.17213755971237,144828.901271848,0.0,1.0
1999-10-20,20.88,21.12,20.5,20.75,33400,5.20454131309852,5.26436362704218,5.10982264935439,5.17213755971237,133996.822783372,0.0,1.0
1999-10-21,20.38,21.0,20.38,20.88,34900,5.07991149238256,5.23445247007035,5.07991149238256,5.20454131309852,140014.644165859,0.0,1.0
1999-10-22,20.0,20.5,19.81,20.31,90800,4.98519282863843,5.10982264935439,4.93783349676636,5.06246331748232,364278.787686532,0.0,1.0
1999-10-25,19.94,20.06,19.81,20.0,36800,4.97023725015251,5.00014840712434,4.93783349676636,4.98519282863843,147637.217917009,0.0,1.0
1999-10-26,20.0,20.0,19.81,19.81,39300,4.98519282863843,4.98519282863843,4.93783349676636,4.93783349676636,157666.920221153,0.0,1.0
1999-10-27,19.81,20.12,19.75,20.0,37700,4.93783349676636,5.01510398561026,4.92287791828045,4.98519282863843,151247.910746501,0.0,1.0
1999-10-28,19.94,20.12,19.75,19.75,68400,4.97023725015251,5.01510398561026,4.92287791828045,4.92287791828045,274412.655041397,0.0,1.0
1999-10-29,19.94,20.38,19.81,19.88,145600,4.97023725015251,5.07991149238256,4.93783349676636,4.9552816716666,584129.862193382,0.0,1.0
1999-11-01,19.88,20.12,19.75,19.94,57100,4.9552816716666,5.01510398561026,4.92287791828045,4.97023725015251,229078.400626663,0.0,1.0
1999-11-02,20.0,20.0,19.75,19.94,99900,4.98519282863843,4.98519282863843,4.92287791828045,4.97023725015251,400786.904073618,0.0,1.0
1999-11-03,20.0,20.12,19.75,19.75,74400,4.98519282863843,5.01510398561026,4.92287791828045,4.92287791828045,298483.940571343,0.0,1.0
1999-11-04,20.0,20.12,19.81,19.94,60600,4.98519282863843,5.01510398561026,4.93783349676636,4.97023725015251,243119.983852465,0.0,1.0
1999-11-05,19.94,20.19,19.88,19.94,98900,4.97023725015251,5.03255216051049,4.9552816716666,4.97023725015251,396775.023151961,0.0,1.0
1999-11-08,20.0,20.25,19.88,19.88,88100,4.98519282863843,5.04750773899641,4.9552816716666,4.9552816716666,353446.709198056,0.0,1.0
1999-11-09,20.0,20.12,19.88,19.94,119100,4.98519282863843,5.01510398561026,4.9552816716666,4.97023725015251,477815.017769449,0.0,1.0
1999-11-10,19.88,20.12,19.75,19.94,94000,4.9552816716666,5.01510398561026,4.92287791828045,4.97023725015251,377116.806635837,0.0,1.0
1999-11-11,20.0,20.0,19.88,20.0,50900,4.98519282863843,4.98519282863843,4.9552816716666,4.98519282863843,204204.738912384,0.0,1.0
1999-11-12,19.94,20.25,19.81,20.0,61500,4.97023725015251,5.04750773899641,4.93783349676636,4.98519282863843,246730.676681957,0.0,1.0
1999-11-15,19.94,20.06,19.81,19.94,138400,4.97023725015251,5.00014840712434,4.93783349676636,4.97023725015251,555244.319557446,0.0,1.0
1999-11-16,19.94,20.06,19.75,20.0,61300,4.97023725015251,5.00014840712434,4.92287791828045,4.98519282863843,245928.300497626,0.0,1.0
1999-11-17,19.75,20.0,19.75,20.0,61900,4.92287791828045,4.98519282863843,4.92287791828045,4.98519282863843,248335.42905062,0.0,1.0
1999-11-18,19.69,20.0,19.69,19.81,61400,4.90792233979453,4.98519282863843,4.90792233979453,4.93783349676636,246329.488589792,0.0,1.0
1999-11-19,19.25,19.69,19.12,19.69,134100,4.79824809756449,4.90792233979453,4.76584434417834,4.90792233979453,537993.231594316,0.0,1.0
1999-11-22,19.0,19.25,18.75,19.25,184100,4.73593318720651,4.79824809756449,4.67361827684853,4.79824809756449,738587.277677208,0.0,1.0
1999-11-23,18.88,19.0,18.75,19.0,94300,4.70602203023468,4.73593318720651,4.67361827684853,4.73593318720651,378320.370912334,0.0,1.0
1999-11-24,19.12,19.25,18.88,19.0,145700,4.76584434417834,4.79824809756449,4.70602203023468,4.73593318720651,584531.050285547,0.0,1.0
1999-11-26,19.0,19.0,18.88,18.94,23000,4.73593318720651,4.73593318720651,4.70602203023468,4.72097760872059,92273.2611981303,0.0,1.0
1999-11-29,18.94,19.25,18.88,19.12,123500,4.72097760872059,4.79824809756449,4.70602203023468,4.76584434417834,495467.293824744,0.0,1.0
1999-11-30,18.75,18.94,18.75,18.81,85000,4.67361827684853,4.72097760872059,4.67361827684853,4.68857385533444,341009.878340916,0.0,1.0
1999-12-01,18.94,19.25,18.75,18.75,91900,4.72097760872059,4.79824809756449,4.67361827684853,4.67361827684853,368691.856700356,0.0,1.0
1999-12-02,19.06,19.25,18.75,18.81,137700,4.75088876569242,4.79824809756449,4.67361827684853,4.68857385533444,552436.002912285,0.0,1.0
1999-12-03,19.31,19.69,19.12,19.31,104700,4.8132036760504,4.90792233979453,4.76584434417834,4.8132036760504,420043.932497576,0.0,1.0
1999-12-06,19.0,19.75,18.88,19.56,108800,4.73593318720651,4.92287791828045,4.70602203023468,4.87551858640838,436492.644276373,0.0,1.0
1999-12-07,19.06,19.12,18.88,18.94,54600,4.75088876569242,4.76584434417834,4.70602203023468,4.72097760872059,219048.698322518,0.0,1.0
1999-12-08,18.94,19.06,18.75,18.94,83900,4.72097760872059,4.75088876569242,4.67361827684853,4.72097760872059,336596.809327093,0.0,1.0
1999-12-09,18.94,19.25,18.81,19.0,83300,4.72097760872059,4.79824809756449,4.68857385533444,4.73593318720651,334189.680774098,0.0,1.0
1999-12-10,19.06,19.25,18.88,18.88,109800,4.75088876569242,4.79824809756449,4.70602203023468,4.70602203023468,440504.525198031,0.0,1.0
1999-12-13,18.88,19.06,18.88,18.94,66800,4.70602203023468,4.75088876569242,4.70602203023468,4.72097760872059,267993.645566744,0.0,1.0
1999-12-14,18.81,19.19,18.81,18.94,79300,4.68857385533444,4.78329251907857,4.68857385533444,4.72097760872059,318142.157087467,0.0,1.0
1999-12-15,18.62,19.0,18.56,18.81,111200,4.64121452346238,4.73593318720651,4.62625894497646,4.68857385533444,446121.158488352,0.0,1.0
1999-12-16,18.81,18.94,18.75,18.88,55000,4.68857385533444,4.72097760872059,4.67361827684853,4.70602203023468,220653.450691181,0.0,1.0
1999-12-17,18.81,19.0,18.62,18.81,71400,4.68857385533444,4.73593318720651,4.64121452346238,4.68857385533444,286448.29780637,0.0,1.0
1999-12-20,18.69,18.94,18.69,18.75,83000,4.65866269836261,4.72097760872059,4.65866269836261,4.67361827684853,332986.116497601,0.0,1.0
1999-12-21,18.5,18.88,18.44,18.69,201100,4.61130336649055,4.70602203023468,4.59634778800463,4.65866269836261,806789.253345391,0.0,1.0
1999-12-22,18.88,19.19,18.5,18.5,136800,4.70602203023468,4.78329251907857,4.61130336649055,4.61130336649055,548825.310082792,0.0,1.0
1999-12-23,18.75,19.12,18.69,18.69,73600,4.67361827684853,4.76584434417834,4.65866269836261,4.65866269836261,295274.435834017,0.0,1.0
1999-12-27,19.0,19.0,18.62,18.75,74300,4.73593318720651,4.73593318720651,4.64121452346238,4.67361827684853,298082.752479177,0.0,1.0
1999-12-28,19.12,19.38,19.0,19.0,90400,4.76584434417834,4.83065185095064,4.73593318720651,4.73593318720651,362674.035317869,0.0,1.0
1999-12-29,18.94,19.31,18.88,19.31,72600,4.72097760872059,4.8132036760504,4.70602203023468,4.8132036760504,291262.554912359,0.0,1.0
1999-12-30,19.12,19.12,18.88,19.06,71400,4.76584434417834,4.76584434417834,4.70602203023468,4.75088876569242,286448.29780637,0.0,1.0
1999-12-31,19.38,19.38,18.94,19.0,60800,4.83065185095064,4.83065185095064,4.72097760872059,4.73593318720651,243922.360036797,0.0,1.0
2000-01-03,18.94,19.31,18.88,19.0,82800,4.81071107963608,4.90469012395843,4.79547123461084,4.82595092466133,325987.566918825,0.36,1.0
2000-01-04,19.0,19.19,18.94,19.0,102800,4.82595092466133,4.87421043390794,4.81071107963608,4.82595092466133,404728.525111778,0.0,1.0
2000-01-05,19.06,19.19,19.0,19.0,58100,4.84119076968657,4.87421043390794,4.82595092466133,4.82595092466133,228742.483550528,0.0,1.0
2000-01-06,19.12,19.5,19.06,19.25,50900,4.85643061471182,4.95294963320505,4.84119076968657,4.88945027893319,200395.738601065,0.0,1.0
2000-01-07,19.31,19.38,19.12,19.12,53000,4.90469012395843,4.92246994315455,4.85643061471182,4.85643061471182,208663.539211325,0.0,1.0
2000-01-10,19.5,19.62,19.12,19.44,74600,4.95294963320505,4.98342932325554,4.85643061471182,4.9377097881798,293703.774059714,0.0,1.0
2000-01-11,20.19,20.5,19.38,19.38,94500,5.12820785099538,5.20694705029249,4.92246994315455,4.92246994315455,372051.027461702,0.0,1.0
2000-01-12,20.75,20.88,20.25,20.25,85500,5.27044640456435,5.30346606878571,5.14344769602063,5.14344769602063,336617.596274873,0.0,1.0
2000-01-13,20.44,20.88,20.38,20.75,64900,5.19170720526724,5.30346606878571,5.17646736024199,5.27044640456435,255514.409336132,0.0,1.0
2000-01-14,20.25,20.44,20.0,20.31,54100,5.14344769602063,5.19170720526724,5.07994834174877,5.15868754104587,212994.291911937,0.0,1.0
2000-01-18,20.44,20.5,20.0,20.38,94000,5.19170720526724,5.20694705029249,5.07994834174877,5.17646736024199,370082.503506879,0.0,1.0
2000-01-19,20.38,20.5,20.12,20.5,94600,5.17646736024199,5.20694705029249,5.11042803179926,5.20694705029249,372444.732252667,0.0,1.0
2000-01-20,20.38,20.44,20.19,20.44,44900,5.17646736024199,5.19170720526724,5.12820785099538,5.19170720526724,176773.451143179,0.0,1.0
2000-01-21,20.25,20.44,20.12,20.38,63400,5.14344769602063,5.19170720526724,5.11042803179926,5.17646736024199,249608.83747166,0.0,1.0
2000-01-24,20.0,20.5,20.0,20.38,125300,5.07994834174877,5.20694705029249,5.07994834174877,5.17646736024199,493312.10307885,0.0,1.0
2000-01-25,20.0,20.06,19.75,20.0,65100,5.07994834174877,5.09518818677401,5.01644898747691,5.07994834174877,256301.818918062,0.0,1.0
2000-01-26,19.75,20.0,19.62,19.81,55300,5.01644898747691,5.07994834174877,4.98342932325554,5.03168883250215,217718.749403515,0.0,1.0
2000-01-27,19.19,19.88,19.12,19.75,62200,4.87421043390794,5.04946865169827,4.85643061471182,5.01644898747691,244884.379980084,0.0,1.0
2000-01-28,19.06,19.75,19.06,19.19,88600,4.84119076968657,5.01644898747691,4.84119076968657,4.87421043390794,348822.444794782,0.0,1.0
2000-01-31,18.94,19.25,18.5,19.06,188700,4.81071107963608,4.88945027893319,4.69895221611761,4.84119076968657,742920.940550511,0.0,1.0
2000-02-01,18.69,19.0,18.5,18.69,135500,4.74721172536422,4.82595092466133,4.69895221611761,4.74721172536422,533469.991757256,0.0,1.0
2000-02-02,18.62,18.75,18.25,18.5,143300,4.7294319061681,4.76245157038947,4.63545286184575,4.69895221611761,564178.965452508,0.0,1.0
2000-02-03,18.62,18.69,18.0,18.62,232900,4.7294319061681,4.74721172536422,4.57195350757389,4.7294319061681,916938.458156937,0.0,1.0
2000-02-04,18.75,18.75,18.38,18.75,101300,4.76245157038947,4.76245157038947,4.66847252606712,4.76245157038947,398822.953247306,0.0,1.0
2000-02-07,18.19,18.81,18.06,18.75,125800,4.6202130168205,4.77769141541471,4.58719335259914,4.76245157038947,495280.627033674,0.0,1.0
2000-02-08,18.19,18.25,17.88,18.06,127300,4.6202130168205,4.63545286184575,4.5414738175234,4.58719335259914,501186.198898146,0.0,1.0
2000-02-09,18.19,18.25,18.06,18.06,62300,4.6202130168205,4.63545286184575,4.58719335259914,4.58719335259914,245278.084771048,0.0,1.0
2000-02-10,17.94,18.38,17.75,18.25,112700,4.55671366254864,4.66847252606712,4.50845415330203,4.63545286184575,443705.29941729,0.0,1.0
2000-02-11,17.94,18.12,17.81,17.94,72700,4.55671366254864,4.60243319762438,4.52369399832728,4.55671366254864,286223.383031384,0.0,1.0
2000-02-14,17.94,18.0,17.75,17.81,102100,4.55671366254864,4.57195350757389,4.50845415330203,4.52369399832728,401972.591575025,0.0,1.0
2000-02-15,18.0,18.12,17.88,18.06,67900,4.57195350757389,4.60243319762438,4.5414738175234,4.58719335259914,267325.553065075,0.0,1.0
2000-02-16,18.25,18.38,17.81,18.0,154800,4.63545286184575,4.66847252606712,4.52369399832728,4.57195350757389,609455.016413455,0.0,1.0
2000-02-17,18.06,18.44,17.94,18.25,70000,4.58719335259914,4.68371237109236,4.55671366254864,4.63545286184575,275593.353675335,0.0,1.0
2000-02-18,17.94,18.06,17.88,18.0,116500,4.55671366254864,4.58719335259914,4.5414738175234,4.57195350757389,458666.081473951,0.0,1.0
2000-02-22,17.81,18.06,17.69,18.0,93400,4.52369399832728,4.58719335259914,4.49321430827678,4.57195350757389,367720.27476109,0.0,1.0
2000-02-23,17.69,17.81,17.5,17.56,148400,4.49321430827678,4.52369399832728,4.44495479903017,4.46019464405542,584257.909791711,0.0,1.0
2000-02-24,17.75,17.88,17.56,17.56,77800,4.50845415330203,4.5414738175234,4.46019464405542,4.46019464405542,306302.327370587,0.0,1.0
2000-02-25,17.56,17.81,17.56,17.62,86700,4.46019464405542,4.52369399832728,4.46019464405542,4.47543448908066,341342.053766451,0.0,1.0
2000-02-28,17.94,17.94,17.62,17.81,87700,4.55671366254864,4.55671366254864,4.47543448908066,4.52369399832728,345279.101676099,0.0,1.0
2000-02-29,18.44,18.5,17.94,17.94,80800,4.68371237109236,4.69895221611761,4.55671366254864,4.55671366254864,318113.47109953,0.0,1.0
2000-03-01,18.69,18.69,18.44,18.56,79900,4.74721172536422,4.74721172536422,4.68371237109236,4.71419206114285,314570.127980847,0.0,1.0
2000-03-02,18.31,18.62,18.25,18.5,148100,4.650692706871,4.7294319061681,4.63545286184575,4.69895221611761,583076.795418816,0.0,1.0
2000-03-03,18.31,18.5,18.25,18.25,72700,4.650692706871,4.69895221611761,4.63545286184575,4.63545286184575,286223.383031383,0.0,1.0
2000-03-06,18.44,18.5,18.0,18.38,58800,4.68371237109236,4.69895221611761,4.57195350757389,4.66847252606712,231498.417087282,0.0,1.0
2000-03-07,18.38,18.5,18.0,18.5,74600,4.66847252606712,4.69895221611761,4.57195350757389,4.69895221611761,293703.774059714,0.0,1.0
2000-03-08,18.06,18.5,18.0,18.44,52400,4.58719335259914,4.69895221611761,4.57195350757389,4.68371237109236,206301.310465536,0.0,1.0
2000-03-09,18.31,18.5,18.12,18.25,46700,4.650692706871,4.69895221611761,4.60243319762438,4.63545286184575,183860.137380545,0.0,1.0
2000-03-10,18.19,18.5,18.19,18.38,75800,4.6202130168205,4.69895221611761,4.6202130168205,4.66847252606712,298428.231551292,0.0,1.0
2000-03-13,18.12,18.38,18.06,18.19,63400,4.60243319762438,4.66847252606712,4.58719335259914,4.6202130168205,249608.837471661,0.0,1.0
2000-03-14,18.12,18.38,18.06,18.06,31900,4.60243319762438,4.66847252606712,4.58719335259914,4.58719335259914,125591.82831776,0.0,1.0
2000-03-15,18.38,18.5,18.12,18.25,59100,4.66847252606712,4.69895221611761,4.60243319762438,4.63545286184575,232679.531460176,0.0,1.0
2000-03-16,18.69,18.94,18.44,18.44,72400,4.74721172536422,4.81071107963608,4.68371237109236,4.68371237109236,285042.26865849,0.0,1.0
2000-03-17,18.94,19.0,18.69,18.69,57200,4.81071107963608,4.82595092466133,4.74721172536422,4.74721172536422,225199.140431845,0.0,1.0
2000-03-20,19.0,19.06,18.62,19.0,156900,4.82595092466133,4.84119076968657,4.7294319061681,4.82595092466133,617722.817023715,0.0,1.0
2000-03-21,19.12,19.75,18.88,18.88,60200,4.85643061471182,5.01644898747691,4.79547123461084,4.79547123461084,237010.284160788,0.0,1.0
2000-03-22,19.62,19.75,19.38,19.38,65300,4.98342932325554,5.01644898747691,4.92246994315455,4.92246994315455,257089.228499991,0.0,1.0
2000-03-23,19.12,19.88,19.12,19.81,83200,4.85643061471182,5.04946865169827,4.85643061471182,5.03168883250215,327562.386082684,0.0,1.0
2000-03-24,19.69,20.0,19.12,19.19,58800,5.00120914245166,5.07994834174877,4.85643061471182,4.87421043390794,231498.417087282,0.0,1.0
2000-03-27,19.88,19.88,19.5,19.56,38000,5.04946865169827,5.04946865169827,4.95294963320505,4.96818947823029,149607.820566611,0.0,1.0
2000-03-28,20.0,20.0,19.75,19.75,84400,5.07994834174877,5.07994834174877,5.01644898747691,5.01644898747691,332286.843574261,0.0,1.0
2000-03-29,20.25,20.62,19.94,20.0,90300,5.14344769602063,5.23742674034298,5.06470849672352,5.07994834174877,355515.426241182,0.0,1.0
2000-03-30,19.75,20.44,19.38,20.44,69800,5.01644898747691,5.19170720526724,4.92246994315455,5.19170720526724,274805.944093405,0.0,1.0
2000-03-31,19.88,19.88,19.31,19.75,68400,5.04946865169827,5.04946865169827,4.90469012395843,5.01644898747691,269294.077019899,0.0,1.0
2000-04-03,19.44,19.75,19.06,19.75,59300,5.03422880667303,5.11450714669713,4.9358230995467,5.11450714669713,228990.783746646,0.38,1.0
2000-04-04,19.31,19.62,19.0,19.38,57600,5.00056369634034,5.08084203636444,4.92028535631623,5.01869106344255,222426.123841599,0.0,1.0
2000-04-05,19.25,19.38,19.0,19.19,40800,4.98502595310987,5.01869106344255,4.92028535631623,4.96948820987939,157551.837721132,0.0,1.0
2000-04-06,19.69,19.88,19.25,19.38,55300,5.09896940346666,5.14817225702982,4.98502595310987,5.01869106344255,213544.525146535,0.0,1.0
2000-04-07,19.69,19.81,19.5,19.56,50500,5.09896940346666,5.13004488992761,5.0497665499035,5.06530429313397,195009.014826402,0.0,1.0
2000-04-10,19.62,19.81,19.31,19.62,84600,5.08084203636444,5.13004488992761,5.00056369634034,5.08084203636444,326688.369392349,0.0,1.0
2000-04-11,19.44,20.0,19.44,19.56,95000,5.03422880667303,5.17924774349077,5.03422880667303,5.06530429313397,366848.641752637,0.0,1.0
2000-04-12,19.62,19.75,19.38,19.69,74700,5.08084203636444,5.11450714669713,5.01869106344255,5.09896940346666,288458.879357074,0.0,1.0
2000-04-13,19.5,19.69,19.38,19.5,60800,5.0497665499035,5.09896940346666,5.01869106344255,5.0497665499035,234783.130721688,0.0,1.0
2000-04-14,18.94,19.5,18.88,19.44,87400,4.90474761308576,5.0497665499035,4.88920986985529,5.03422880667303,337500.750412426,0.0,1.0
2000-04-17,19.06,19.19,18.62,18.69,93100,4.9358230995467,4.96948820987939,4.82187964918991,4.84000701629212,359511.668917585,0.0,1.0
2000-04-18,18.81,19.12,18.62,18.94,78700,4.87108250275307,4.95136084277718,4.82187964918991,4.90474761308576,303905.137957185,0.0,1.0
2000-04-19,19.0,19.38,18.75,18.94,64800,4.92028535631623,5.01869106344255,4.8555447595226,4.90474761308576,250229.389321799,0.0,1.0
2000-04-20,19.0,19.25,18.62,19.0,43600,4.92028535631623,4.98502595310987,4.82187964918991,4.92028535631623,168364.21874121,0.0,1.0
2000-04-24,19.19,19.25,18.75,19.19,44100,4.96948820987939,4.98502595310987,4.8555447595226,4.96948820987939,170295.001066224,0.0,1.0
2000-04-25,19.0,19.25,18.62,19.0,44900,4.92028535631623,4.98502595310987,4.82187964918991,4.92028535631623,173384.252786246,0.0,1.0
2000-04-26,19.12,19.12,18.81,19.0,33700,4.95136084277718,4.95136084277718,4.87108250275307,4.92028535631623,130134.728705935,0.0,1.0
2000-04-27,18.88,19.19,18.81,19.12,37900,4.88920986985529,4.96948820987939,4.87108250275307,4.95136084277718,146353.300236052,0.0,1.0
2000-04-28,19.19,19.25,18.88,19.0,25600,4.96948820987939,4.98502595310987,4.88920986985529,4.92028535631623,98856.0550407107,0.0,1.0
2000-05-01,19.19,19.25,18.81,19.19,65900,4.96948820987939,4.98502595310987,4.87108250275307,4.96948820987939,254477.11043683,0.0,1.0
2000-05-02,18.94,19.31,18.88,19.31,37800,4.90474761308576,5.00056369634034,4.88920986985529,5.00056369634034,145967.143771049,0.0,1.0
2000-05-03,19.25,19.25,18.75,18.94,78400,4.98502595310987,4.98502595310987,4.8555447595226,4.90474761308576,302746.668562176,0.0,1.0
2000-05-04,19.19,19.31,19.06,19.25,31400,4.96948820987939,5.00056369634034,4.9358230995467,4.98502595310987,121253.130010872,0.0,1.0
2000-05-05,19.12,19.12,18.81,19.0,56200,4.95136084277718,4.95136084277718,4.87108250275307,4.92028535631623,217019.93333156,0.0,1.0
2000-05-08,19.06,19.25,18.75,19.0,39700,4.9358230995467,4.98502595310987,4.8555447595226,4.92028535631623,153304.116606102,0.0,1.0
2000-05-09,19.0,19.12,18.88,19.0,43000,4.92028535631623,4.95136084277718,4.88920986985529,4.92028535631623,166047.279951194,0.0,1.0
2000-05-10,18.88,19.25,18.75,19.12,76600,4.88920986985529,4.98502595310987,4.8555447595226,4.95136084277718,295795.852192126,0.0,1.0
2000-05-11,19.06,19.06,18.88,18.88,32200,4.9358230995467,4.9358230995467,4.88920986985529,4.88920986985529,124342.381730894,0.0,1.0
2000-05-12,19.0,19.25,18.94,19.25,36100,4.92028535631623,4.98502595310987,4.90474761308576,4.98502595310987,139402.483866002,0.0,1.0
2000-05-15,19.38,19.44,18.94,18.94,99700,5.01869106344255,5.03422880667303,4.90474761308576,4.90474761308576,384997.995607768,0.0,1.0
2000-05-16,19.62,19.69,19.38,19.62,58500,5.08084203636444,5.09896940346666,5.01869106344255,5.08084203636444,225901.532026624,0.0,1.0
2000-05-17,19.62,19.88,19.31,19.62,28500,5.08084203636444,5.14817225702982,5.00056369634034,5.08084203636444,110054.592525791,0.0,1.0
2000-05-18,20.12,20.19,19.69,19.75,100000,5.21032322995171,5.22845059705393,5.09896940346666,5.11450714669713,386156.465002776,0.0,1.0
2000-05-19,19.88,20.06,19.75,19.88,40600,5.14817225702982,5.19478548672124,5.11450714669713,5.14817225702982,156779.524791127,0.0,1.0
2000-05-22,20.44,20.69,20.0,20.12,48600,5.29319119384757,5.3579317906412,5.17924774349077,5.21032322995171,187672.041991349,0.0,1.0
2000-05-23,20.0,20.44,20.0,20.44,31800,5.17924774349077,5.29319119384757,5.17924774349077,5.29319119384757,122797.755870883,0.0,1.0
2000-05-24,19.69,20.12,19.5,20.12,21800,5.09896940346666,5.21032322995171,5.0497665499035,5.21032322995171,84182.1093706052,0.0,1.0
2000-05-25,19.88,19.94,19.56,19.81,39800,5.14817225702982,5.1637100002603,5.06530429313397,5.13004488992761,153690.273071105,0.0,1.0
2000-05-26,20.06,20.06,19.81,19.81,18800,5.19478548672124,5.19478548672124,5.13004488992761,5.13004488992761,72597.4154205219,0.0,1.0
2000-05-30,20.06,20.69,20.0,20.62,47100,5.19478548672124,5.3579317906412,5.17924774349077,5.33980442353898,181879.695016308,0.0,1.0
2000-05-31,20.06,20.12,19.94,19.94,38700,5.19478548672124,5.21032322995171,5.1637100002603,5.1637100002603,149442.551956074,0.0,1.0
2000-06-01,19.88,20.5,19.69,20.19,71700,5.14817225702982,5.30872893707804,5.09896940346666,5.22845059705393,276874.185406991,0.0,1.0
2000-06-02,20.0,20.25,19.94,19.94,31200,5.17924774349077,5.2439883402844,5.1637100002603,5.1637100002603,120480.817080866,0.0,1.0
2000-06-05,19.88,20.38,19.88,20.25,24900,5.14817225702982,5.27765345061709,5.14817225702982,5.2439883402844,96152.9597856913,0.0,1.0
2000-06-06,19.19,20.0,19.12,19.94,33400,4.96948820987939,5.17924774349077,4.95136084277718,5.1637100002603,128976.259310927,0.0,1.0
2000-06-07,19.31,19.75,19.12,19.12,48600,5.00056369634034,5.11450714669713,4.95136084277718,4.95136084277718,187672.041991349,0.0,1.0
2000-06-08,19.38,19.56,19.31,19.31,30600,5.01869106344255,5.06530429313397,5.00056369634034,5.00056369634034,118163.87829085,0.0,1.0
2000-06-09,19.12,19.38,19.12,19.31,50000,4.95136084277718,5.01869106344255,4.95136084277718,5.00056369634034,193078.232501388,0.0,1.0
2000-06-12,19.0,19.31,18.88,19.25,56300,4.92028535631623,5.00056369634034,4.88920986985529,4.98502595310987,217406.089796563,0.0,1.0
2000-06-13,18.94,19.12,18.88,19.0,47200,4.90474761308576,4.95136084277718,4.88920986985529,4.92028535631623,182265.85148131,0.0,1.0
2000-06-14,18.75,19.0,18.56,18.94,26600,4.8555447595226,4.92028535631623,4.80634190595943,4.90474761308576,102717.619690738,0.0,1.0
2000-06-15,19.0,19.19,18.88,19.12,55300,4.92028535631623,4.96948820987939,4.88920986985529,4.95136084277718,213544.525146535,0.0,1.0
2000-06-16,18.94,19.12,18.88,19.12,38100,4.90474761308576,4.95136084277718,4.88920986985529,4.95136084277718,147125.613166058,0.0,1.0
2000-06-19,19.06,19.19,18.81,18.94,43100,4.9358230995467,4.96948820987939,4.87108250275307,4.90474761308576,166433.436416197,0.0,1.0
2000-06-20,18.88,19.19,18.88,19.06,93600,4.88920986985529,4.96948820987939,4.88920986985529,4.9358230995467,361442.451242598,0.0,1.0
2000-06-21,18.88,19.0,18.69,18.69,55700,4.88920986985529,4.92028535631623,4.84000701629212,4.84000701629212,215089.151006546,0.0,1.0
2000-06-22,18.5,18.88,18.38,18.88,57700,4.79080416272896,4.88920986985529,4.75972867626802,4.88920986985529,222812.280306602,0.0,1.0
2000-06-23,18.69,19.0,18.5,18.75,134200,4.84000701629212,4.92028535631623,4.79080416272896,4.8555447595226,518221.976033726,0.0,1.0
2000-06-26,18.69,18.88,18.56,18.56,25400,4.84000701629212,4.88920986985529,4.80634190595943,4.80634190595943,98083.7421107052,0.0,1.0
2000-06-27,18.81,19.0,18.56,18.81,62000,4.87108250275307,4.92028535631623,4.80634190595943,4.87108250275307,239417.008301721,0.0,1.0
2000-06-28,18.94,19.06,18.81,18.94,48900,4.90474761308576,4.9358230995467,4.87108250275307,4.90474761308576,188830.511386357,0.0,1.0
2000-06-29,19.06,19.19,18.94,19.0,27800,4.9358230995467,4.96948820987939,4.90474761308576,4.92028535631623,107351.497270772,0.0,1.0
2000-06-30,19.25,19.25,18.88,19.19,47300,4.98502595310987,4.98502595310987,4.88920986985529,4.96948820987939,182652.007946313,0.0,1.0
2000-07-03,19.12,19.25,19.06,19.12,24500,5.0497665499035,5.08410073669678,5.03392000215276,5.0497665499035,92764.6843414874,0.38,1.0
2000-07-05,19.12,19.25,19.0,19.25,45700,5.0497665499035,5.08410073669678,5.01807345440201,5.08410073669678,173034.533649223,0.0,1.0
2000-07-06,19.06,19.31,19.0,19.06,38600,5.03392000215276,5.09994728444752,5.01807345440201,5.03392000215276,146151.706758425,0.0,1.0
2000-07-07,19.0,19.38,19.0,19.06,42500,5.01807345440201,5.11843492349005,5.01807345440201,5.03392000215276,160918.329980131,0.0,1.0
2000-07-10,19.0,19.12,18.88,19.0,32900,5.01807345440201,5.0497665499035,4.98638035890053,5.01807345440201,124569.718972855,0.0,1.0
2000-07-11,19.25,19.25,19.0,19.19,32400,5.08410073669678,5.08410073669678,5.01807345440201,5.06825418894603,122676.562149559,0.0,1.0
2000-07-12,19.25,19.5,19.12,19.19,44100,5.08410073669678,5.15012801899154,5.0497665499035,5.06825418894603,166976.431814677,0.0,1.0
2000-07-13,19.31,19.5,19.12,19.38,30900,5.09994728444752,5.15012801899154,5.0497665499035,5.11843492349005,116997.091679672,0.0,1.0
2000-07-14,19.12,19.44,19.12,19.19,21400,5.0497665499035,5.1342814712408,5.0497665499035,5.06825418894603,81027.1120370543,0.0,1.0
2000-07-17,19.12,19.62,19.12,19.25,30400,5.0497665499035,5.18182111449303,5.0497665499035,5.08410073669678,115103.934856376,0.0,1.0
2000-07-18,19.06,19.25,19.0,19.25,23600,5.03392000215276,5.08410073669678,5.01807345440201,5.08410073669678,89357.0020595551,0.0,1.0
2000-07-19,19.0,19.19,19.0,19.06,25900,5.01807345440201,5.06825418894603,5.01807345440201,5.03392000215276,98065.5234467153,0.0,1.0
2000-07-20,19.19,19.25,19.0,19.06,27700,5.06825418894603,5.08410073669678,5.01807345440201,5.03392000215276,104880.88801058,0.0,1.0
2000-07-21,19.0,19.25,19.0,19.25,20500,5.01807345440201,5.08410073669678,5.01807345440201,5.08410073669678,77619.4297551222,0.0,1.0
2000-07-24,18.0,18.69,17.44,18.69,360100,4.75396432522296,4.93619962435651,4.60606321288269,4.93619962435651,1363451.54413753,0.0,1.0
2000-07-25,17.94,18.12,17.75,17.88,143300,4.73811777747222,4.78565742072445,4.6879370429282,4.72227122972147,542578.745556536,0.0,1.0
2000-07-26,18.12,18.12,17.94,17.94,148700,4.78565742072445,4.78565742072445,4.73811777747222,4.73811777747222,563024.839248129,0.0,1.0
2000-07-27,17.75,18.31,17.75,18.12,154600,4.6879370429282,4.83583815526847,4.6879370429282,4.78565742072445,585364.089763018,0.0,1.0
2000-07-28,17.81,17.88,17.69,17.75,158000,4.70378359067894,4.72227122972147,4.67209049517745,4.6879370429282,598237.556161429,0.0,1.0
2000-07-31,17.81,17.94,17.56,17.69,150200,4.70378359067894,4.73811777747222,4.63775630838418,4.67209049517745,568704.309718017,0.0,1.0
2000-08-01,17.94,18.0,17.81,17.81,45800,4.73811777747222,4.75396432522296,4.70378359067894,4.70378359067894,173413.165013882,0.0,1.0
2000-08-02,17.81,18.0,17.75,17.94,79700,4.70378359067894,4.75396432522296,4.6879370429282,4.73811777747222,301769.197633328,0.0,1.0
2000-08-03,17.88,17.94,17.75,17.81,59300,4.72227122972147,4.73811777747222,4.6879370429282,4.70378359067894,224528.399242866,0.0,1.0
2000-08-04,18.12,18.25,17.75,17.88,97300,4.78565742072445,4.81999160751772,4.6879370429282,4.72227122972147,368408.317813335,0.0,1.0
2000-08-07,18.19,18.25,18.0,18.06,35000,4.80414505976698,4.81999160751772,4.75396432522296,4.7698108729737,132520.977630696,0.0,1.0
2000-08-08,18.06,18.25,17.88,18.12,88000,4.7698108729737,4.81999160751772,4.72227122972147,4.78565742072445,333195.600900037,0.0,1.0
2000-08-09,18.38,18.38,17.88,17.94,92600,4.854325794311,4.854325794311,4.72227122972147,4.73811777747222,350612.643674356,0.0,1.0
2000-08-10,18.25,18.44,18.12,18.44,36700,4.81999160751772,4.87017234206174,4.78565742072445,4.87017234206174,138957.710829902,0.0,1.0
2000-08-11,18.38,18.38,18.0,18.06,34800,4.854325794311,4.854325794311,4.75396432522296,4.7698108729737,131763.714901378,0.0,1.0
2000-08-14,18.38,18.44,18.19,18.38,36300,4.854325794311,4.87017234206174,4.80414505976698,4.854325794311,137443.185371265,0.0,1.0
2000-08-15,18.94,19.19,18.25,18.44,150100,5.00222690665127,5.06825418894603,4.81999160751772,4.87017234206174,568325.678353357,0.0,1.0
2000-08-16,18.94,19.12,18.88,19.12,54400,5.00222690665127,5.0497665499035,4.98638035890053,5.0497665499035,205975.462374568,0.0,1.0
2000-08-17,18.5,18.94,18.44,18.94,26100,4.88601888981249,5.00222690665127,4.87017234206174,5.00222690665127,98822.7861760334,0.0,1.0
2000-08-18,18.0,18.31,18.0,18.31,40600,4.75396432522296,4.83583815526847,4.75396432522296,4.83583815526847,153724.334051608,0.0,1.0
2000-08-21,18.25,18.25,17.88,17.94,39800,4.81999160751772,4.81999160751772,4.72227122972147,4.73811777747222,150695.283134335,0.0,1.0
2000-08-22,18.19,18.25,17.94,18.0,30300,4.80414505976698,4.81999160751772,4.73811777747222,4.75396432522296,114725.303491717,0.0,1.0
2000-08-23,18.0,18.38,17.94,18.12,31500,4.75396432522296,4.854325794311,4.73811777747222,4.78565742072445,119268.879867627,0.0,1.0
2000-08-24,18.19,18.19,17.94,18.0,20500,4.80414505976698,4.80414505976698,4.73811777747222,4.75396432522296,77619.4297551221,0.0,1.0
2000-08-25,17.94,18.12,17.94,18.0,33200,4.73811777747222,4.78565742072445,4.73811777747222,4.75396432522296,125705.613066832,0.0,1.0
2000-08-28,17.88,18.12,17.81,17.94,69000,4.72227122972147,4.78565742072445,4.70378359067894,4.73811777747222,261255.641614801,0.0,1.0
2000-08-29,18.0,18.12,17.88,18.06,147300,4.75396432522296,4.78565742072445,4.72227122972147,4.7698108729737,557724.000142902,0.0,1.0
2000-08-30,17.88,18.12,17.81,18.06,66000,4.72227122972147,4.78565742072445,4.70378359067894,4.7698108729737,249896.700675027,0.0,1.0
2000-08-31,18.0,18.12,17.81,17.81,49300,4.75396432522296,4.78565742072445,4.70378359067894,4.70378359067894,186665.262776952,0.0,1.0
2000-09-01,18.0,18.19,17.94,18.06,41100,4.75396432522296,4.80414505976698,4.73811777747222,4.7698108729737,155617.490874903,0.0,1.0
2000-09-05,17.94,18.12,17.75,17.88,64300,4.73811777747222,4.78565742072445,4.6879370429282,4.72227122972147,243459.967475822,0.0,1.0
2000-09-06,18.12,18.44,17.94,17.94,58200,4.78565742072445,4.87017234206174,4.73811777747222,4.73811777747222,220363.454231615,0.0,1.0
2000-09-07,18.12,18.25,18.0,18.06,52600,4.78565742072445,4.81999160751772,4.75396432522296,4.7698108729737,199160.097810703,0.0,1.0
2000-09-08,18.0,18.19,18.0,18.06,23700,4.75396432522296,4.80414505976698,4.75396432522296,4.7698108729737,89735.6334242143,0.0,1.0
2000-09-11,18.0,18.19,18.0,18.19,36300,4.75396432522296,4.80414505976698,4.75396432522296,4.80414505976698,137443.185371265,0.0,1.0
2000-09-12,18.12,18.19,18.0,18.0,52500,4.78565742072445,4.80414505976698,4.75396432522296,4.75396432522296,198781.466446044,0.0,1.0
2000-09-13,18.12,18.12,18.0,18.12,38400,4.78565742072445,4.78565742072445,4.75396432522296,4.78565742072445,145394.444029107,0.0,1.0
2000-09-14,18.12,18.12,18.0,18.0,35000,4.78565742072445,4.78565742072445,4.75396432522296,4.75396432522296,132520.977630696,0.0,1.0
2000-09-15,18.06,18.19,18.0,18.06,36700,4.7698108729737,4.80414505976698,4.75396432522296,4.7698108729737,138957.710829902,0.0,1.0
2000-09-18,18.0,18.19,18.0,18.0,32700,4.75396432522296,4.80414505976698,4.75396432522296,4.75396432522296,123812.456243536,0.0,1.0
2000-09-19,18.0,18.19,18.0,18.06,32400,4.75396432522296,4.80414505976698,4.75396432522296,4.7698108729737,122676.562149559,0.0,1.0
2000-09-20,18.0,18.12,18.0,18.06,42100,4.75396432522296,4.78565742072445,4.75396432522296,4.7698108729737,159403.804521495,0.0,1.0
2000-09-21,18.12,18.19,18.0,18.0,38000,4.78565742072445,4.80414505976698,4.75396432522296,4.75396432522296,143879.91857047,0.0,1.0
2000-09-22,18.06,18.19,18.0,18.06,38000,4.7698108729737,4.80414505976698,4.75396432522296,4.7698108729737,143879.91857047,0.0,1.0
2000-09-25,18.06,18.12,18.0,18.0,51800,4.7698108729737,4.78565742072445,4.75396432522296,4.75396432522296,196131.046893431,0.0,1.0
2000-09-26,18.12,18.25,18.0,18.06,77800,4.78565742072445,4.81999160751772,4.75396432522296,4.7698108729737,294575.201704805,0.0,1.0
2000-09-27,18.06,18.19,17.94,18.12,330000,4.7698108729737,4.80414505976698,4.73811777747222,4.78565742072445,1249483.50337514,0.0,1.0
2000-09-28,18.25,18.31,18.0,18.06,48600,4.81999160751772,4.83583815526847,4.75396432522296,4.7698108729737,184014.843224338,0.0,1.0
2000-09-29,18.44,18.5,18.25,18.31,24700,4.87017234206174,4.88601888981249,4.81999160751772,4.83583815526847,93521.9470708057,0.0,1.0
2000-10-02,18.12,18.38,18.0,18.12,22500,4.88865998110428,4.95880631637399,4.85628474944134,4.88865998110428,83397.0866404798,0.39,1.0
2000-10-03,18.19,18.25,18.06,18.19,33200,4.90754553290766,4.92373314873913,4.87247236527281,4.90754553290766,123057.034509508,0.0,1.0
2000-10-04,18.0,18.38,18.0,18.25,46900,4.85628474944134,4.95880631637399,4.85628474944134,4.92373314873913,173836.5939306,0.0,1.0
2000-10-05,18.0,18.12,17.88,18.0,46100,4.85628474944134,4.88865998110428,4.82390951777839,4.85628474944134,170871.364183383,0.0,1.0
2000-10-06,18.06,18.12,17.94,17.94,28600,4.87247236527281,4.88865998110428,4.84009713360986,4.84009713360986,106006.96346301,0.0,1.0
2000-10-09,18.0,18.12,18.0,18.0,33200,4.85628474944134,4.88865998110428,4.85628474944134,4.85628474944134,123057.034509508,0.0,1.0
2000-10-10,18.0,18.12,17.88,18.0,44900,4.85628474944134,4.88865998110428,4.82390951777839,4.85628474944134,166423.519562557,0.0,1.0
2000-10-11,17.81,18.12,17.81,18.0,51300,4.80502396597501,4.88865998110428,4.80502396597501,4.85628474944134,190145.357540294,0.0,1.0
2000-10-12,17.94,18.0,17.75,17.94,59500,4.84009713360986,4.85628474944134,4.78883635014354,4.84009713360986,220538.962449269,0.0,1.0
2000-10-13,17.88,18.0,17.81,17.94,42900,4.82390951777839,4.85628474944134,4.80502396597501,4.84009713360986,159010.445194515,0.0,1.0
2000-10-16,17.94,18.0,17.75,17.88,27400,4.84009713360986,4.85628474944134,4.78883635014354,4.82390951777839,101559.118842184,0.0,1.0
2000-10-17,17.81,18.06,17.75,17.88,36200,4.80502396597501,4.87247236527281,4.78883635014354,4.82390951777839,134176.646061572,0.0,1.0
2000-10-18,17.62,18.0,17.62,17.81,56700,4.75376318250868,4.85628474944134,4.75376318250868,4.80502396597501,210160.658334009,0.0,1.0
2000-10-19,17.75,17.88,17.62,17.75,52500,4.78883635014354,4.82390951777839,4.75376318250868,4.78883635014354,194593.20216112,0.0,1.0
2000-10-20,17.69,17.81,17.62,17.75,39900,4.77264873431207,4.80502396597501,4.75376318250868,4.78883635014354,147890.833642451,0.0,1.0
2000-10-23,18.0,18.0,17.69,17.69,33700,4.85628474944134,4.85628474944134,4.77264873431207,4.77264873431207,124910.303101519,0.0,1.0
2000-10-24,17.94,18.0,17.75,17.88,20000,4.84009713360986,4.85628474944134,4.78883635014354,4.82390951777839,74130.7436804266,0.0,1.0
2000-10-25,17.94,18.0,17.75,18.0,13000,4.84009713360986,4.85628474944134,4.78883635014354,4.85628474944134,48184.9833922773,0.0,1.0
2000-10-26,17.81,17.94,17.75,17.94,41100,4.80502396597501,4.84009713360986,4.78883635014354,4.84009713360986,152338.678263277,0.0,1.0
2000-10-27,17.81,17.94,17.75,17.75,45700,4.80502396597501,4.84009713360986,4.78883635014354,4.78883635014354,169388.749309775,0.0,1.0
2000-10-30,17.94,18.0,17.81,17.88,26600,4.84009713360986,4.85628474944134,4.80502396597501,4.82390951777839,98593.8890949674,0.0,1.0
2000-10-31,17.81,17.94,17.75,17.81,32400,4.80502396597501,4.84009713360986,4.78883635014354,4.80502396597501,120091.804762291,0.0,1.0
2000-11-01,17.81,17.94,17.75,17.75,32200,4.80502396597501,4.84009713360986,4.78883635014354,4.78883635014354,119350.497325487,0.0,1.0
2000-11-02,17.94,17.94,17.75,17.88,37700,4.84009713360986,4.84009713360986,4.78883635014354,4.82390951777839,139736.451837604,0.0,1.0
2000-11-03,17.81,17.94,17.75,17.81,25400,4.80502396597501,4.84009713360986,4.78883635014354,4.80502396597501,94146.0444741417,0.0,1.0
2000-11-06,17.88,17.94,17.81,17.88,58400,4.82390951777839,4.84009713360986,4.80502396597501,4.82390951777839,216461.771546846,0.0,1.0
2000-11-07,17.81,17.94,17.81,17.81,64400,4.80502396597501,4.84009713360986,4.80502396597501,4.80502396597501,238700.994650973,0.0,1.0
2000-11-08,17.94,17.94,17.81,17.88,22600,4.84009713360986,4.84009713360986,4.80502396597501,4.82390951777839,83767.740358882,0.0,1.0
2000-11-09,18.12,18.12,17.75,17.94,93400,4.88865998110428,4.88865998110428,4.78883635014354,4.84009713360986,346190.572987592,0.0,1.0
2000-11-10,18.31,18.44,18.12,18.19,31100,4.9399207645706,4.97499393220546,4.88865998110428,4.90754553290766,115273.306423063,0.0,1.0
2000-11-13,18.38,18.5,18.0,18.06,63700,4.95880631637399,4.99118154803693,4.85628474944134,4.87247236527281,236106.418622158,0.0,1.0
2000-11-14,18.5,18.5,18.25,18.44,33500,4.99118154803693,4.99118154803693,4.92373314873913,4.97499393220546,124168.995664714,0.0,1.0
2000-11-15,18.81,19.0,18.5,18.56,60600,5.07481756316619,5.12607834663252,4.99118154803693,5.0073691638684,224616.153351693,0.0,1.0
2000-11-16,19.06,19.5,18.88,19.0,59500,5.14226596246399,5.26097514522811,5.09370311496958,5.12607834663252,220538.962449269,0.0,1.0
2000-11-17,18.62,19.25,18.62,19.25,105800,5.02355677969987,5.19352674593032,5.02355677969987,5.19352674593032,392151.634069456,0.0,1.0
2000-11-20,18.25,18.56,18.12,18.56,40500,4.92373314873913,5.0073691638684,4.88865998110428,5.0073691638684,150114.755952864,0.0,1.0
2000-11-21,18.0,18.38,18.0,18.31,34900,4.85628474944134,4.95880631637399,4.85628474944134,4.9399207645706,129358.147722344,0.0,1.0
2000-11-22,18.19,18.25,17.88,18.0,41800,4.90754553290766,4.92373314873913,4.82390951777839,4.85628474944134,154933.254292091,0.0,1.0
2000-11-24,18.12,18.12,18.0,18.06,40100,4.88865998110428,4.88865998110428,4.85628474944134,4.87247236527281,148632.141079255,0.0,1.0
2000-11-27,18.06,18.19,18.0,18.0,38100,4.87247236527281,4.90754553290766,4.85628474944134,4.85628474944134,141219.066711212,0.0,1.0
2000-11-28,18.12,18.19,18.06,18.06,14400,4.88865998110428,4.90754553290766,4.87247236527281,4.87247236527281,53374.1354499071,0.0,1.0
2000-11-29,18.19,18.31,18.06,18.06,40400,4.90754553290766,4.9399207645706,4.87247236527281,4.87247236527281,149744.102234462,0.0,1.0
2000-11-30,18.06,18.31,18.0,18.25,39200,4.87247236527281,4.9399207645706,4.85628474944134,4.92373314873913,145296.257613636,0.0,1.0
2000-12-01,18.12,18.25,18.0,18.25,25300,4.88865998110428,4.92373314873913,4.85628474944134,4.92373314873913,93775.3907557395,0.0,1.0
2000-12-04,17.95,18.18,17.95,18.02,42500,4.84279506958178,4.90484759693575,4.84279506958178,4.86168062138516,157527.830320906,0.0,1.0
2000-12-05,18.04,18.1,18.0,18.02,54500,4.86707649332898,4.88326410916045,4.85628474944134,4.86168062138516,202006.276529162,0.0,1.0
2000-12-06,18.0,18.09,18.0,18.05,25900,4.85628474944134,4.88056617318854,4.85628474944134,4.86977442930089,95999.3130661523,0.0,1.0
2000-12-07,17.92,18.06,17.9,18.0,28300,4.83470126166604,4.87247236527281,4.82930538972222,4.85628474944134,104895.002307804,0.0,1.0
2000-12-08,17.99,18.19,17.91,18.0,46000,4.85358681346942,4.90754553290766,4.83200332569413,4.85628474944134,170500.710464981,0.0,1.0
2000-12-11,17.9,18.1,17.9,18.0,54500,4.82930538972222,4.88326410916045,4.82930538972222,4.85628474944134,202006.276529162,0.0,1.0
2000-12-12,17.95,18.08,17.95,17.95,36600,4.84279506958178,4.87786823721663,4.84279506958178,4.84279506958178,135659.26093518,0.0,1.0
2000-12-13,18.15,18.17,17.95,18.0,28100,4.89675378902001,4.90214966096384,4.84279506958178,4.85628474944134,104153.694870999,0.0,1.0
2000-12-14,18.14,18.15,18.0,18.05,32500,4.8940558530481,4.89675378902001,4.85628474944134,4.86977442930089,120462.458480693,0.0,1.0
2000-12-15,18.1,18.19,18.0,18.1,74700,4.88326410916045,4.90754553290766,4.85628474944134,4.88326410916045,276878.327646393,0.0,1.0
2000-12-18,18.06,18.15,18.02,18.1,51400,4.87247236527281,4.89675378902001,4.86168062138516,4.88326410916045,190516.011258696,0.0,1.0
2000-12-19,18.38,18.38,18.01,18.01,71300,4.95880631637399,4.95880631637399,4.85898268541325,4.85898268541325,264276.10122072,0.0,1.0
2000-12-20,17.99,18.28,17.98,18.28,93500,4.85358681346942,4.93182695665487,4.85088887749751,4.93182695665487,346561.226705994,0.0,1.0
2000-12-21,18.0,18.2,17.95,17.99,104300,4.85628474944134,4.91024346887957,4.84279506958178,4.85358681346942,386591.828293424,0.0,1.0
2000-12-22,18.03,18.25,17.95,18.0,102500,4.86437855735707,4.92373314873913,4.84279506958178,4.85628474944134,379920.061362186,0.0,1.0
2000-12-26,18.0,18.22,17.87,18.0,115600,4.85628474944134,4.9156393408234,4.82121158180648,4.85628474944134,428475.698472865,0.0,1.0
2000-12-27,18.19,18.25,17.95,18.0,55700,4.90754553290766,4.92373314873913,4.84279506958178,4.85628474944134,206454.121149988,0.0,1.0
2000-12-28,18.3,18.31,18.0,18.1,71200,4.93722282859869,4.9399207645706,4.85628474944134,4.88326410916045,263905.447502318,0.0,1.0
2000-12-29,18.35,18.41,18.0,18.32,85600,4.95071250845825,4.96690012428972,4.85628474944134,4.94261870054251,317279.582952226,0.0,1.0
2001-01-02,18.03,18.21,17.95,18.21,48300,4.96959806026163,5.01921135204461,4.94754770835809,5.01921135204461,175235.2985976,0.39,1.0
2001-01-03,18.25,18.25,17.98,17.98,83100,5.03023652799638,5.03023652799638,4.95581659032192,4.95581659032192,301491.787028169,0.0,1.0
2001-01-04,18.2,18.22,18.0,18.22,38100,5.01645505805667,5.02196764603255,4.9613291782978,5.02196764603255,138229.086471399,0.0,1.0
2001-01-05,18.2,18.21,18.0,18.12,110900,5.01645505805667,5.01921135204461,4.9613291782978,4.99440470615312,402351.855372129,0.0,1.0
2001-01-08,19.24,19.25,18.22,18.22,95800,5.30310963280276,5.30586592679071,5.02196764603255,5.02196764603255,347568.149185302,0.0,1.0
2001-01-09,19.26,19.3,19.11,19.3,35600,5.30862222077865,5.31964739673042,5.2672778109595,5.31964739673042,129158.936440467,0.0,1.0
2001-01-10,19.51,19.73,19.27,19.3,46000,5.37752957047723,5.43816803821198,5.31137851476659,5.31964739673042,166890.760569143,0.0,1.0
2001-01-11,19.7,19.74,19.51,19.51,35700,5.42989915624815,5.44092433219992,5.37752957047723,5.37752957047723,129521.742441704,0.0,1.0
2001-01-12,19.95,19.95,19.58,19.68,46700,5.49880650594673,5.49880650594673,5.39682362839283,5.42438656827226,169430.402577804,0.0,1.0
2001-01-16,20.0,20.06,19.74,19.89,85200,5.51258797588645,5.52912573981411,5.44092433219992,5.48226874201907,309110.713054151,0.0,1.0
2001-01-17,19.91,20.0,19.8,20.0,53600,5.48778132999496,5.51258797588645,5.45746209612758,5.51258797588645,194464.016663175,0.0,1.0
2001-01-18,19.99,20.0,19.83,19.95,37000,5.5098316818985,5.51258797588645,5.46573097809141,5.49880650594673,134238.220457789,0.0,1.0
2001-01-19,19.87,20.0,19.8,19.99,37600,5.47675615404319,5.51258797588645,5.45746209612758,5.5098316818985,136415.056465212,0.0,1.0
2001-01-22,19.84,20.0,19.84,19.87,47400,5.46848727207936,5.51258797588645,5.46848727207936,5.47675615404319,171970.044586464,0.0,1.0
2001-01-23,19.83,19.98,19.75,19.88,27500,5.46573097809141,5.50707538791056,5.44368062618787,5.47951244803113,99771.6503402484,0.0,1.0
2001-01-24,19.63,19.9,19.51,19.73,45800,5.41060509833255,5.48502503600702,5.37752957047723,5.43816803821198,166165.148566668,0.0,1.0
2001-01-25,19.37,19.85,19.35,19.63,51200,5.33894145464602,5.4712435660673,5.33342886667014,5.41060509833255,185756.672633481,0.0,1.0
2001-01-26,19.31,19.56,19.08,19.45,35100,5.32240369071837,5.39131104041695,5.25900892899567,5.36099180654957,127344.90643428,0.0,1.0
2001-01-29,19.65,19.75,19.48,19.52,30100,5.41611768630843,5.44368062618787,5.3692606885134,5.38028586446517,109204.606372417,0.0,1.0
2001-01-30,19.65,19.66,19.3,19.55,48400,5.41611768630843,5.41887398029638,5.31964739673042,5.388554746429,175598.104598837,0.0,1.0
2001-01-31,19.56,19.94,19.56,19.75,35800,5.39131104041695,5.49605021195879,5.39131104041695,5.44368062618787,129884.548442941,0.0,1.0
2001-02-01,19.75,19.8,19.5,19.56,36800,5.44368062618787,5.45746209612758,5.37477327648929,5.39131104041695,133512.608455314,0.0,1.0
2001-02-02,19.69,19.95,19.68,19.75,38500,5.42714286226021,5.49880650594673,5.42438656827226,5.44368062618787,139680.310476348,0.0,1.0
2001-02-05,19.3,19.69,19.25,19.69,55500,5.31964739673042,5.42714286226021,5.30586592679071,5.42714286226021,201357.330686683,0.0,1.0
2001-02-06,19.58,19.74,19.4,19.4,44100,5.39682362839283,5.44092433219992,5.34721033660985,5.34721033660985,159997.446545635,0.0,1.0
2001-02-07,19.64,19.64,19.43,19.5,32000,5.41336139232049,5.41336139232049,5.35547921857368,5.37477327648929,116097.920395925,0.0,1.0
2001-02-08,19.82,19.9,19.63,19.74,32500,5.46297468410347,5.48502503600702,5.41060509833255,5.44092433219992,117911.950402112,0.0,1.0
2001-02-09,19.61,19.95,19.6,19.89,40000,5.40509251035666,5.49880650594673,5.40233621636872,5.48226874201907,145122.400494907,0.0,1.0
2001-02-12,19.7,19.9,19.65,19.75,44900,5.42989915624815,5.48502503600702,5.41611768630843,5.44368062618787,162899.894555533,0.0,1.0
2001-02-13,20.0,20.15,20.0,20.0,85300,5.51258797588645,5.5539323857056,5.51258797588645,5.51258797588645,309473.519055388,0.0,1.0
2001-02-14,20.09,20.2,19.9,20.2,58200,5.53739462177794,5.56771385564531,5.48502503600702,5.56771385564531,211153.092720089,0.0,1.0
2001-02-15,20.11,20.24,19.95,20.24,59100,5.54290720975382,5.57873903159709,5.49880650594673,5.57873903159709,214418.346731225,0.0,1.0
2001-02-16,20.58,20.7,20.26,20.4,98700,5.67245302718715,5.70552855504247,5.58425161957297,5.62283973540418,358089.523221182,0.0,1.0
2001-02-20,20.51,20.6,20.5,20.55,127400,5.65315896927155,5.67796561516304,5.65040267528361,5.66418414522333,462214.845576278,0.0,1.0
2001-02-21,20.15,20.5,20.02,20.5,44200,5.5539323857056,5.65040267528361,5.51810056386233,5.65040267528361,160360.252546872,0.0,1.0
2001-02-22,19.78,20.25,19.6,20.05,61200,5.4519495081517,5.58149532558503,5.40233621636872,5.52636944582616,222037.272757207,0.0,1.0
2001-02-23,19.8,19.99,19.6,19.85,40900,5.45746209612758,5.5098316818985,5.40233621636872,5.4712435660673,148387.654506042,0.0,1.0
2001-02-26,20.15,20.22,19.7,19.81,58600,5.5539323857056,5.5732264436212,5.42989915624815,5.46021839011553,212604.316725038,0.0,1.0
2001-02-27,20.32,20.7,20.25,20.3,66200,5.60078938350063,5.70552855504247,5.58149532558503,5.59527679552474,240177.572819071,0.0,1.0
2001-02-28,20.6,20.7,20.25,20.32,75500,5.67796561516304,5.70552855504247,5.58149532558503,5.60078938350063,273918.530934136,0.0,1.0
2001-03-01,20.5,20.65,20.29,20.5,53700,5.65040267528361,5.69174708510276,5.5925205015368,5.65040267528361,194826.822664412,0.0,1.0
2001-03-02,20.85,20.96,20.36,20.55,46500,5.74687296486162,5.777192198729,5.6118145594524,5.66418414522333,168704.790575329,0.0,1.0
2001-03-05,20.62,20.79,20.55,20.74,27200,5.68347820313893,5.73033520093396,5.66418414522333,5.71655373099425,98683.2323365365,0.0,1.0
2001-03-06,20.65,20.74,20.43,20.5,42900,5.69174708510276,5.71655373099425,5.63110861736801,5.65040267528361,155643.774530787,0.0,1.0
2001-03-07,20.6,20.74,20.58,20.65,45500,5.67796561516304,5.71655373099425,5.67245302718715,5.69174708510276,165076.730562956,0.0,1.0
2001-03-08,20.91,21.05,20.5,20.78,48400,5.76341072878928,5.80199884462049,5.65040267528361,5.72757890694602,175598.104598837,0.0,1.0
2001-03-09,21.27,21.48,20.86,21.16,80000,5.86263731235524,5.92051948610205,5.74962925884957,5.83231807848786,290244.800989813,0.0,1.0
2001-03-12,21.01,21.35,21.0,21.27,63600,5.79097366866871,5.88468766425878,5.78821737468077,5.86263731235524,230744.616786902,0.0,1.0
2001-03-13,21.15,21.4,20.9,21.01,39300,5.82956178449992,5.8984691341985,5.76065443480134,5.79097366866871,142582.758486246,0.0,1.0
2001-03-14,20.75,21.03,20.63,21.0,53300,5.71931002498219,5.7964862566446,5.68623449712687,5.78821737468077,193375.598659463,0.0,1.0
2001-03-15,20.6,20.9,20.6,20.7,39300,5.67796561516304,5.76065443480134,5.67796561516304,5.70552855504247,142582.758486246,0.0,1.0
2001-03-16,20.66,20.95,20.5,20.61,23800,5.6945033790907,5.77443590474105,5.65040267528361,5.68072190915098,86347.8282944695,0.0,1.0
2001-03-19,20.78,20.98,20.66,20.8,33300,5.72757890694602,5.78270478670488,5.6945033790907,5.73309149492191,120814.39841201,0.0,1.0
2001-03-20,20.76,20.99,20.5,20.6,39000,5.72206631897013,5.78546108069283,5.65040267528361,5.67796561516304,141494.340482534,0.0,1.0
2001-03-21,20.71,20.9,20.66,20.85,25200,5.70828484903042,5.76065443480134,5.6945033790907,5.74687296486162,91427.1123117911,0.0,1.0
2001-03-22,20.25,20.75,20.21,20.6,30900,5.58149532558503,5.71931002498219,5.57047014963326,5.67796561516304,112107.054382315,0.0,1.0
2001-03-23,20.4,20.45,20.01,20.1,54700,5.62283973540418,5.63662120534389,5.51534426987439,5.54015091576588,198454.882676785,0.0,1.0
2001-03-26,20.64,20.7,20.5,20.5,20900,5.68899079111481,5.70552855504247,5.65040267528361,5.65040267528361,75826.4542585888,0.0,1.0
2001-03-27,21.0,21.0,20.5,20.5,39900,5.78821737468077,5.78821737468077,5.65040267528361,5.65040267528361,144759.594493669,0.0,1.0
2001-03-28,20.96,20.99,20.85,20.95,24200,5.777192198729,5.78546108069283,5.74687296486162,5.77443590474105,87799.0522994185,0.0,1.0
2001-03-29,21.74,21.95,20.77,20.9,67900,5.99218312978857,6.05006530353538,5.72482261295808,5.76065443480134,246345.274840104,0.0,1.0
2001-03-30,22.2,22.25,21.5,21.74,43600,6.11897265323396,6.13275412317367,5.92603207407793,5.99218312978857,158183.416539448,0.0,1.0
2001-04-02,21.19,21.76,20.94,21.75,55300,5.94808242598148,6.10808275551472,5.87790684285286,6.10527573218958,197005.844250156,0.39,1.0
2001-04-03,20.7,21.42,20.31,20.94,58900,5.81053828304939,6.0126439624598,5.70106437336875,5.87790684285286,209830.817836062,0.0,1.0
2001-04-04,20.56,20.95,20.5,20.8,23500,5.77123995649737,5.88071386617801,5.7543978165465,5.83860851630084,83718.5775746596,0.0,1.0
2001-04-05,21.1,21.3,20.43,20.55,33900,5.92281921605518,5.97895968255807,5.73474865327049,5.76843293317222,120768.501267275,0.0,1.0
2001-04-06,21.1,21.1,20.3,20.85,49700,5.92281921605518,5.92281921605518,5.69825735004361,5.85264363292656,177055.885338748,0.0,1.0
2001-04-09,20.22,20.85,20.21,20.85,66500,5.67580116344245,5.85264363292656,5.6729941401173,5.85264363292656,236905.762072973,0.0,1.0
2001-04-10,20.45,20.56,19.7,20.2,82900,5.74036269992077,5.77123995649737,5.52983595053493,5.67018711679216,295330.641742097,0.0,1.0
2001-04-11,20.16,20.85,20.15,20.51,47900,5.65895902349158,5.85264363292656,5.65615200016644,5.75720483987164,170643.398545796,0.0,1.0
2001-04-12,20.5,21.08,20.01,20.15,55400,5.7543978165465,5.91720516940489,5.61685367361441,5.65615200016644,197362.093516432,0.0,1.0
2001-04-16,20.3,20.89,20.2,20.5,29800,5.69825735004361,5.86387172622714,5.67018711679216,5.7543978165465,106162.281349994,0.0,1.0
2001-04-17,20.62,20.63,20.1,20.2,30200,5.78808209644823,5.79088911977338,5.64211688354071,5.67018711679216,107587.278415095,0.0,1.0
2001-04-18,21.0,21.0,20.5,20.75,26600,5.89474898280373,5.89474898280373,5.7543978165465,5.82457339967511,94762.3048291892,0.0,1.0
2001-04-19,20.92,20.99,20.7,20.9,21000,5.87229279620257,5.89194195947858,5.81053828304939,5.86667874955228,74812.345917781,0.0,1.0
2001-04-20,20.98,21.0,20.55,21.0,26300,5.88913493615344,5.89474898280373,5.76843293317222,5.89474898280373,93693.5570303638,0.0,1.0
2001-04-23,20.78,21.24,20.75,20.98,20900,5.83299446965055,5.9621175426072,5.82457339967511,5.88913493615344,74456.0966515058,0.0,1.0
2001-04-24,20.94,20.99,20.61,20.7,36800,5.87790684285286,5.89194195947858,5.78527507312309,5.81053828304939,131099.729989254,0.0,1.0
2001-04-25,20.92,21.02,20.7,20.9,35100,5.87229279620257,5.90036302945402,5.81053828304939,5.86667874955228,125043.492462577,0.0,1.0
2001-04-26,20.98,21.0,20.86,20.9,31500,5.88913493615344,5.89474898280373,5.8554506562517,5.86667874955228,112218.518876671,0.0,1.0
2001-04-27,21.0,21.15,21.0,21.02,25600,5.89474898280373,5.9368543326809,5.89474898280373,5.90036302945402,91199.8121664377,0.0,1.0
2001-04-30,21.29,21.3,21.0,21.25,33600,5.97615265923292,5.97895968255807,5.89474898280373,5.96492456593235,119699.75346845,0.0,1.0
2001-05-01,21.7,21.75,21.3,21.3,39100,6.09124061556385,6.10527573218958,5.97895968255807,5.97895968255807,139293.463113583,0.0,1.0
2001-05-02,21.75,22.0,21.6,21.85,62400,6.10527573218958,6.17545131531819,6.06317038231241,6.13334596544102,222299.542155692,0.0,1.0
2001-05-03,21.85,22.0,21.61,21.75,23300,6.13334596544102,6.17545131531819,6.06597740563755,6.10527573218958,83006.0790421094,0.0,1.0
2001-05-04,21.8,21.98,21.75,21.75,26400,6.1193108488153,6.1698372686679,6.10527573218958,6.10527573218958,94049.8062966389,0.0,1.0
2001-05-07,21.9,22.0,21.61,21.7,54300,6.14738108206675,6.17545131531819,6.06597740563755,6.09124061556385,193443.351587405,0.0,1.0
2001-05-08,21.63,21.9,21.57,21.9,81600,6.07159145228784,6.14738108206675,6.05474931233697,6.14738108206675,290699.40128052,0.0,1.0
2001-05-09,21.28,21.79,21.05,21.55,60900,5.97334563590778,6.11650382549016,5.90878409942945,6.04913526568668,216955.803161565,0.0,1.0
2001-05-10,21.29,21.79,21.15,21.5,41500,5.97615265923292,6.11650382549016,5.9368543326809,6.03510014906096,147843.445504186,0.0,1.0
2001-05-11,21.24,21.35,21.05,21.35,30800,5.9621175426072,5.99299479918379,5.90878409942945,5.99299479918379,109724.774012745,0.0,1.0
2001-05-14,21.27,21.36,21.13,21.25,49100,5.97053861258263,5.99580182250894,5.93124028603061,5.96492456593235,174918.389741097,0.0,1.0
2001-05-15,21.66,21.73,21.4,21.52,36800,6.08001252226328,6.09966168553929,6.00702991580951,6.04071419571125,131099.729989254,0.0,1.0
2001-05-16,22.0,22.07,21.6,21.8,81100,6.17545131531819,6.19510047859421,6.06317038231241,6.1193108488153,288918.154949145,0.0,1.0
2001-05-17,22.1,22.25,22.01,22.15,48800,6.20352154856964,6.24562689844681,6.17825833864334,6.21755666519536,173849.641942272,0.0,1.0
2001-05-18,22.23,22.24,22.0,22.05,39800,6.24001285179652,6.24281987512166,6.17545131531819,6.18948643194392,141787.207977509,0.0,1.0
2001-05-21,22.45,22.66,22.29,22.4,46200,6.3017673649497,6.36071485477774,6.25685499174739,6.28773224832398,164587.161019118,0.0,1.0
2001-05-22,22.6,22.6,22.5,22.55,24200,6.34387271482687,6.34387271482687,6.31580248157543,6.32983759820115,86212.3224385857,0.0,1.0
2001-05-23,22.8,22.8,22.5,22.5,22000,6.40001318132976,6.40001318132976,6.31580248157543,6.31580248157543,78374.8385805325,0.0,1.0
2001-05-24,22.81,22.85,22.6,22.8,37900,6.40282020465491,6.41404829795549,6.34387271482687,6.40001318132976,135018.471918281,0.0,1.0
2001-05-25,22.91,23.0,22.78,22.82,45000,6.43089043790636,6.45615364783266,6.39439913467948,6.40562722798005,160312.169823816,0.0,1.0
2001-05-29,23.05,23.5,23.0,23.1,52100,6.47018876445838,6.59650481408989,6.45615364783266,6.4842238810841,185605.867729352,0.0,1.0
2001-05-30,22.79,22.9,22.6,22.7,36600,6.39720615800462,6.42808341458121,6.34387271482687,6.37194294807832,130387.231456704,0.0,1.0
2001-05-31,22.8,22.84,22.63,22.75,20700,6.40001318132976,6.41124127463034,6.35229378480231,6.38597806470404,73743.5981189556,0.0,1.0
2001-06-01,22.95,23.06,22.81,22.85,27300,6.44211853120693,6.47299578778352,6.40282020465491,6.41404829795549,97256.0496931153,0.0,1.0
2001-06-04,22.44,22.49,22.0,22.0,48200,6.29896034162456,6.31299545825028,6.17545131531819,6.17545131531819,171712.146344621,0.0,1.0
2001-06-05,22.08,22.46,21.9,22.46,47900,6.19790750191935,6.30457438827485,6.14738108206675,6.30457438827485,170643.398545796,0.0,1.0
2001-06-06,22.3,22.3,22.0,22.07,37100,6.25966201507253,6.25966201507253,6.17545131531819,6.19510047859421,132168.47778808,0.0,1.0
2001-06-07,22.85,22.95,22.1,22.4,42100,6.41404829795549,6.44211853120693,6.20352154856964,6.28773224832398,149980.941101837,0.0,1.0
2001-06-08,22.95,22.99,22.4,22.4,32300,6.44211853120693,6.45334662450751,6.28773224832398,6.28773224832398,115068.513006873,0.0,1.0
2001-06-11,22.5,23.1,22.25,23.1,39600,6.31580248157543,6.4842238810841,6.24562689844681,6.4842238810841,141074.709444958,0.0,1.0
2001-06-12,22.7,22.96,22.55,22.6,36800,6.37194294807832,6.44492555453208,6.32983759820115,6.34387271482687,131099.729989254,0.0,1.0
2001-06-13,22.81,22.85,22.52,22.6,17200,6.40282020465491,6.41404829795549,6.32141652822571,6.34387271482687,61274.8737993253,0.0,1.0
2001-06-14,22.3,22.95,22.3,22.7,22300,6.25966201507253,6.44211853120693,6.25966201507253,6.37194294807832,79443.5863793579,0.0,1.0
2001-06-15,22.41,22.75,22.3,22.3,35400,6.29053927164912,6.38597806470404,6.25966201507253,6.25966201507253,126112.240261402,0.0,1.0
2001-06-18,22.44,22.59,22.3,22.46,23700,6.29896034162456,6.34106569150173,6.25966201507253,6.30457438827485,84431.0761072099,0.0,1.0
2001-06-19,22.36,22.6,22.2,22.44,73600,6.2765041550234,6.34387271482687,6.23159178182109,6.29896034162456,262199.459978508,0.0,1.0
2001-06-20,22.31,22.5,22.31,22.45,26200,6.26246903839768,6.31580248157543,6.26246903839768,6.3017673649497,93337.3077640886,0.0,1.0
2001-06-21,22.67,22.69,22.26,22.3,48100,6.36352187810288,6.36913592475317,6.24843392177195,6.25966201507253,171355.897078346,0.0,1.0
2001-06-22,22.58,22.7,22.5,22.7,36900,6.33825866817658,6.37194294807832,6.31580248157543,6.37194294807832,131455.979255529,0.0,1.0
2001-06-25,22.53,22.7,22.51,22.7,38400,6.32422355155086,6.37194294807832,6.31860950490057,6.37194294807832,136799.718249657,0.0,1.0
2001-06-26,22.35,22.7,22.3,22.65,57700,6.27369713169826,6.37194294807832,6.25966201507253,6.35790783145259,205555.82664076,0.0,1.0
2001-06-27,22.65,22.65,22.4,22.4,26900,6.35790783145259,6.35790783145259,6.28773224832398,6.28773224832398,95831.0526280147,0.0,1.0
2001-06-28,22.75,22.78,22.62,22.75,40200,6.38597806470404,6.39439913467948,6.34948676147716,6.38597806470404,143212.205042609,0.0,1.0
2001-06-29,22.76,22.9,22.6,22.75,21600,6.38878508802919,6.42808341458121,6.34387271482687,6.38597806470404,76949.8415154318,0.0,1.0
2001-07-02,22.68,22.75,22.5,22.5,26100,6.47580281110867,6.49578985682197,6.42440755070304,6.42440755070304,91409.2070537672,0.39,1.0
2001-07-03,22.73,22.73,22.5,22.52,24500,6.49007927233245,6.49007927233245,6.42440755070304,6.43011813519256,85805.5775025785,0.0,1.0
2001-07-05,22.89,22.99,22.45,22.65,33600,6.53576394824856,6.56431687069613,6.41013108947926,6.4672369343744,117676.220574965,0.0,1.0
2001-07-06,22.6,22.8,22.44,22.75,32400,6.45296047315061,6.51006631804575,6.4072757972345,6.49578985682197,113473.498411573,0.0,1.0
2001-07-09,22.33,22.72,22.26,22.7,31900,6.37586758254218,6.4872239800877,6.35588053682888,6.48151339559818,111722.364176827,0.0,1.0
2001-07-10,22.43,22.69,22.25,22.4,30000,6.40442050498975,6.47865810335343,6.35302524458412,6.39585462825548,105068.05408479,0.0,1.0
2001-07-11,22.42,22.55,22.4,22.4,16300,6.40156521274499,6.43868401192683,6.39585462825548,6.39585462825548,57086.9760527358,0.0,1.0
2001-07-12,22.29,22.49,22.25,22.35,12700,6.36444641356315,6.42155225845829,6.35302524458412,6.38157816703169,44478.809562561,0.0,1.0
2001-07-13,22.3,22.5,22.15,22.2,28700,6.36730170580791,6.42440755070304,6.32447232213655,6.33874878336034,100515.105074449,0.0,1.0
2001-07-16,22.14,22.3,22.04,22.3,24700,6.3216170298918,6.36730170580791,6.29306410744423,6.36730170580791,86506.0311964769,0.0,1.0
2001-07-17,22.15,22.15,22.01,22.15,35700,6.32447232213655,6.32447232213655,6.28449823070996,6.32447232213655,125030.9843609,0.0,1.0
2001-07-18,22.25,22.44,22.01,22.1,29400,6.35302524458412,6.4072757972345,6.28449823070996,6.31019586091277,102966.693003094,0.0,1.0
2001-07-19,22.25,22.3,22.1,22.3,15100,6.35302524458412,6.36730170580791,6.31019586091277,6.36730170580791,52884.2538893443,0.0,1.0
2001-07-20,22.2,22.25,22.11,22.15,26300,6.33874878336034,6.35302524458412,6.31305115315753,6.32447232213655,92109.6607476658,0.0,1.0
2001-07-23,22.18,22.28,22.15,22.25,36000,6.33303819887082,6.36159112131839,6.32447232213655,6.35302524458412,126081.664901748,0.0,1.0
2001-07-24,22.3,22.39,22.1,22.25,51000,6.36730170580791,6.39299933601072,6.31019586091277,6.35302524458412,178615.691944143,0.0,1.0
2001-07-25,22.2,22.39,22.1,22.39,25100,6.33874878336034,6.39299933601072,6.31019586091277,6.39299933601072,87906.9385842742,0.0,1.0
2001-07-26,22.25,22.3,22.09,22.2,26700,6.35302524458412,6.36730170580791,6.30734056866801,6.33874878336034,93510.568135463,0.0,1.0
2001-07-27,22.22,22.35,22.1,22.2,13100,6.34445936784985,6.38157816703169,6.31019586091277,6.33874878336034,45879.7169503583,0.0,1.0
2001-07-30,22.15,22.35,22.05,22.35,15300,6.32447232213655,6.38157816703169,6.29591939968898,6.38157816703169,53584.7075832429,0.0,1.0
2001-07-31,21.9,22.15,21.75,22.15,55800,6.25309001601763,6.32447232213655,6.21026063234628,6.32447232213655,195426.580597709,0.0,1.0
2001-08-01,20.9,21.77,20.62,21.6,80300,5.96756079154194,6.21597121683579,5.88761260868875,6.16743124867492,281232.158100288,0.0,1.0
2001-08-02,19.76,21.13,19.5,21.0,147700,5.64205747563965,6.03323251317135,5.56781987727597,5.99611371398951,517285.052944116,0.0,1.0
2001-08-03,19.09,19.25,18.5,19.25,277500,5.45075289524094,5.49643757115705,5.28229065280028,5.49643757115705,971879.500284306,0.0,1.0
2001-08-06,19.98,20.0,19.0,19.02,146900,5.7048739050243,5.71058448951382,5.42505526503813,5.43076584952764,514483.238168521,0.0,1.0
2001-08-07,20.05,20.5,19.8,20.0,57400,5.7248609507376,5.85334910175166,5.65347864461868,5.71058448951382,201030.210148898,0.0,1.0
2001-08-08,19.99,20.05,19.95,20.05,42800,5.70772919726906,5.7248609507376,5.69630802829003,5.7248609507376,149897.0904943,0.0,1.0
2001-08-09,19.7,19.99,19.5,19.95,43700,5.62492572217111,5.70772919726906,5.56781987727597,5.69630802829003,153049.132116844,0.0,1.0
2001-08-10,19.3,19.71,19.25,19.71,73100,5.51071403238083,5.62778101441587,5.49643757115705,5.62778101441587,256015.825119938,0.0,1.0
2001-08-13,19.68,19.7,19.15,19.3,71200,5.6192151376816,5.62492572217111,5.46788464870948,5.51071403238083,249361.515027901,0.0,1.0
2001-08-14,19.48,19.89,19.45,19.8,72800,5.56210929278646,5.67917627482149,5.55354341605219,5.65347864461868,254965.14457909,0.0,1.0
2001-08-15,20.0,20.05,19.32,19.65,92200,5.71058448951382,5.7248609507376,5.51642461687035,5.61064926094733,322909.152887254,0.0,1.0
2001-08-16,20.45,20.7,20.32,20.7,137700,5.83907264052788,5.9104549466468,5.80195384134604,5.9104549466468,482262.368249185,0.0,1.0
2001-08-17,20.11,20.59,20.1,20.49,41600,5.74199270420614,5.87904673195448,5.73913741196139,5.85049380950691,145694.368330909,0.0,1.0
2001-08-20,20.08,20.2,20.0,20.1,32700,5.73342682747187,5.76769033440896,5.71058448951382,5.73913741196139,114524.178952421,0.0,1.0
2001-08-21,20.45,20.45,20.1,20.13,69100,5.83907264052788,5.83907264052788,5.73913741196139,5.74770328869566,242006.751241966,0.0,1.0
2001-08-22,20.56,20.89,20.2,20.2,53600,5.8704808552202,5.96470549929718,5.76769033440896,5.76769033440896,187721.589964825,0.0,1.0
2001-08-23,20.52,20.65,20.35,20.65,21900,5.85905968624118,5.89617848542302,5.81051971808031,5.89617848542302,76699.6794818966,0.0,1.0
2001-08-24,20.71,20.75,20.4,20.4,37300,5.91331023889156,5.92473140787059,5.82479617930409,5.82479617930409,130634.613912089,0.0,1.0
2001-08-27,20.89,20.94,20.55,20.61,47700,5.96470549929718,5.97898196052097,5.86762556297545,5.88475731644399,167058.205994816,0.0,1.0
2001-08-28,20.84,21.05,20.78,20.89,68200,5.9504290380734,6.01039017521329,5.93329728460486,5.96470549929718,238854.709619422,0.0,1.0
2001-08-29,20.56,20.99,20.55,20.9,26500,5.8704808552202,5.99325842174475,5.86762556297545,5.96756079154194,92810.1144415645,0.0,1.0
2001-08-30,20.11,20.5,20.1,20.45,41600,5.74199270420614,5.85334910175166,5.73913741196139,5.83907264052788,145694.368330909,0.0,1.0
2001-08-31,20.15,20.4,20.1,20.15,26600,5.75341387318517,5.82479617930409,5.73913741196139,5.75341387318517,93160.3412885137,0.0,1.0
2001-09-04,20.37,20.4,20.1,20.1,34500,5.81623030256982,5.82479617930409,5.73913741196139,5.73913741196139,120828.262197508,0.0,1.0
2001-09-05,20.1,20.47,20.1,20.37,35400,5.73913741196139,5.84478322501739,5.73913741196139,5.81623030256982,123980.303820052,0.0,1.0
2001-09-06,20.18,20.4,20.1,20.1,55900,5.76197974991944,5.82479617930409,5.73913741196139,5.73913741196139,195776.807444659,0.0,1.0
2001-09-07,20.1,20.27,20.0,20.1,71300,5.73913741196139,5.78767738012225,5.71058448951382,5.73913741196139,249711.741874851,0.0,1.0
2001-09-10,20.01,20.26,20.0,20.2,30300,5.71343978175858,5.7848220878775,5.71058448951382,5.76769033440896,106118.734625638,0.0,1.0
2001-09-17,19.03,19.31,18.75,19.0,154500,5.4336211417724,5.51356932462559,5.3536729589192,5.42505526503813,541100.478536668,0.0,1.0
2001-09-18,18.95,19.14,18.9,19.0,84400,5.41077880381434,5.46502935646472,5.39650234259056,5.42505526503813,295591.458825209,0.0,1.0
2001-09-19,18.31,19.04,17.8,18.95,231800,5.2280401001499,5.43647643401715,5.0824201956673,5.41077880381434,811825.831228476,0.0,1.0
2001-09-20,18.04,18.5,17.9,18.1,122900,5.15094720954146,5.28229065280028,5.11097311811487,5.16807896301001,430428.79490069,0.0,1.0
2001-09-21,19.0,19.0,17.9,18.0,115100,5.42505526503813,5.42505526503813,5.11097311811487,5.13952604056244,403111.100838644,0.0,1.0
2001-09-24,19.0,19.58,18.85,19.4,134300,5.42505526503813,5.59066221523403,5.38222588136677,5.5392669548284,470354.655452909,0.0,1.0
2001-09-25,19.15,19.45,18.9,19.1,83300,5.46788464870948,5.55354341605219,5.39650234259056,5.4536081874857,291738.963508767,0.0,1.0
2001-09-26,19.45,19.98,18.9,19.0,78900,5.55354341605219,5.7048739050243,5.39650234259056,5.42505526503813,276328.982242997,0.0,1.0
2001-09-27,19.45,19.58,18.95,19.45,53100,5.55354341605219,5.59066221523403,5.41077880381434,5.55354341605219,185970.455730078,0.0,1.0
2001-09-28,19.55,19.9,19.45,19.55,79000,5.58209633849976,5.68203156706625,5.55354341605219,5.58209633849976,276679.209089947,0.0,1.0
2001-10-01,19.01,19.54,18.96,19.39,111700,5.54497753931792,5.69957186313898,5.53039316914612,5.65581875262359,382944.202198013,0.41,1.0
2001-10-02,19.0,19.09,18.9,19.05,70300,5.54206066528356,5.5683125315928,5.51289192493996,5.55664503545536,241011.436119251,0.0,1.0
2001-10-03,19.0,19.15,18.69,19.0,89600,5.54206066528356,5.58581377579895,5.45163757021841,5.54206066528356,307178.160402345,0.0,1.0
2001-10-04,19.0,19.04,18.9,18.96,73500,5.54206066528356,5.553728161421,5.51289192493996,5.53039316914612,251982.084705049,0.0,1.0
2001-10-05,19.0,19.0,18.8,19.0,52300,5.54206066528356,5.54206066528356,5.48372318459636,5.54206066528356,179301.537824137,0.0,1.0
2001-10-08,18.91,19.0,18.82,19.0,74100,5.51580879897432,5.54206066528356,5.48955693266508,5.54206066528356,254039.081314886,0.0,1.0
2001-10-09,18.95,19.0,18.82,19.0,48400,5.52747629511176,5.54206066528356,5.48955693266508,5.54206066528356,165931.059860195,0.0,1.0
2001-10-10,19.13,19.15,18.8,18.9,219100,5.57998002773023,5.58581377579895,5.48372318459636,5.51289192493996,751146.59535886,0.0,1.0
2001-10-11,19.48,19.64,19.18,19.2,72800,5.68207061893283,5.72874060348258,5.59456439790203,5.60039814597075,249582.255326905,0.0,1.0
2001-10-12,19.28,19.29,19.1,19.25,63400,5.62373313824563,5.62665001227999,5.57122940562716,5.61498251614255,217355.975106124,0.0,1.0
2001-10-15,19.3,19.35,18.9,19.35,65600,5.62956688631435,5.64415125648615,5.51289192493996,5.64415125648615,224898.29600886,0.0,1.0
2001-10-16,19.4,19.53,19.3,19.3,42100,5.65873562665795,5.69665498910463,5.62956688631435,5.62956688631435,144332.595456905,0.0,1.0
2001-10-17,19.15,19.5,19.12,19.3,43000,5.58581377579895,5.68790436700155,5.57706315369588,5.62956688631435,147418.090371661,0.0,1.0
2001-10-18,19.3,19.49,19.1,19.14,24800,5.62956688631435,5.68498749296719,5.57122940562716,5.58289690176459,85022.5265399348,0.0,1.0
2001-10-19,19.6,19.6,19.0,19.0,49900,5.71707310734514,5.71707310734514,5.54206066528356,5.54206066528356,171073.551384788,0.0,1.0
2001-10-22,19.6,19.74,19.5,19.6,32300,5.71707310734514,5.75790934382618,5.68790436700155,5.71707310734514,110734.984162899,0.0,1.0
2001-10-23,19.84,20.0,19.65,19.71,32500,5.78707808416978,5.83374806871953,5.73165747751694,5.7491587217231,111420.649699511,0.0,1.0
2001-10-24,19.8,20.0,19.71,19.85,35400,5.77541058803234,5.83374806871953,5.7491587217231,5.78999495820414,121362.799980391,0.0,1.0
2001-10-25,19.76,19.9,19.56,19.65,26600,5.7637430918949,5.80457932837594,5.7054056112077,5.73165747751694,91193.5163694462,0.0,1.0
2001-10-26,19.55,19.89,19.55,19.77,46200,5.70248873717335,5.80166245434158,5.70248873717335,5.76665996592926,158388.738957459,0.0,1.0
2001-10-29,19.5,19.72,19.5,19.65,47300,5.68790436700155,5.75207559575746,5.68790436700155,5.73165747751694,162159.899408827,0.0,1.0
2001-10-30,19.5,19.58,19.3,19.5,42700,5.68790436700155,5.71123935927642,5.62956688631435,5.68790436700155,146389.592066742,0.0,1.0
2001-10-31,19.85,19.85,19.51,19.51,24700,5.78999495820414,5.78999495820414,5.69082124103591,5.69082124103591,84679.6937716286,0.0,1.0
2001-11-01,20.02,20.17,19.9,19.9,76200,5.83958181678825,5.88333492730365,5.80457932837594,5.80457932837594,261238.569449316,0.0,1.0
2001-11-02,20.25,20.5,20.03,20.03,54100,5.90666991957853,5.97959177043752,5.84249869082261,5.84249869082261,185472.527653648,0.0,1.0
2001-11-05,20.21,20.3,20.05,20.2,33800,5.89500242344109,5.92125428975033,5.84833243889133,5.89208554940673,115877.475687492,0.0,1.0
2001-11-06,20.5,20.5,20.08,20.21,53800,5.97959177043752,5.97959177043752,5.85708306099441,5.89500242344109,184444.02934873,0.0,1.0
2001-11-07,20.65,20.65,20.25,20.35,41400,6.02334488095292,6.02334488095292,5.90666991957853,5.93583865992213,141932.766078762,0.0,1.0
2001-11-08,20.7,20.75,20.5,20.6,55700,6.03792925112472,6.05251362129652,5.97959177043752,6.00876051078112,190957.851946547,0.0,1.0
2001-11-09,21.2,21.2,20.56,20.7,50000,6.18377295284271,6.18377295284271,5.99709301464368,6.03792925112472,171416.384153094,0.0,1.0
2001-11-12,21.51,21.69,20.9,21.45,47600,6.27419604790786,6.32669978052634,6.09626673181191,6.2566948037017,163188.397713746,0.0,1.0
2001-11-13,21.89,21.99,21.4,21.51,38700,6.38503726121353,6.41420600155713,6.2421104335299,6.27419604790786,132676.281334495,0.0,1.0
2001-11-14,22.15,22.17,21.91,22.0,63400,6.46087598610688,6.4667097341756,6.39087100928225,6.41712287559149,217355.975106124,0.0,1.0
2001-11-15,22.65,22.65,22.1,22.4,97600,6.60671968782487,6.60671968782487,6.44629161593509,6.53379783696588,334604.78186684,0.0,1.0
2001-11-16,22.83,22.96,22.56,22.7,84000,6.65922342044335,6.69714278289003,6.58046782151563,6.62130405799667,287979.525377198,0.0,1.0
2001-11-19,22.8,22.96,22.7,22.7,62600,6.65047279834027,6.69714278289003,6.62130405799667,6.62130405799667,214613.312959674,0.0,1.0
2001-11-20,22.85,22.85,22.5,22.55,53800,6.66505716851207,6.66505716851207,6.56296657730948,6.57755094748128,184444.029348729,0.0,1.0
2001-11-21,22.6,22.93,22.44,22.9,38500,6.59213531765307,6.68839216078695,6.54546533310332,6.67964153868387,131990.615797883,0.0,1.0
2001-11-23,22.86,22.95,22.59,22.59,20900,6.66797404254643,6.69422590885567,6.58921844361871,6.58921844361871,71652.0485759934,0.0,1.0
2001-11-26,22.72,22.95,22.65,22.92,39900,6.62713780606539,6.69422590885567,6.60671968782487,6.68547528675259,136790.274554169,0.0,1.0
2001-11-27,22.87,22.95,22.6,22.65,52900,6.67089091658079,6.69422590885567,6.59213531765307,6.60671968782487,181358.534433974,0.0,1.0
2001-11-28,22.5,22.9,22.1,22.65,54300,6.56296657730948,6.67964153868387,6.44629161593509,6.60671968782487,186158.19319026,0.0,1.0
2001-11-29,22.71,22.92,22.6,22.7,35100,6.62422093203103,6.68547528675259,6.59213531765307,6.62130405799667,120334.301675472,0.0,1.0
2001-11-30,22.95,22.95,22.72,22.9,60400,6.69422590885567,6.69422590885567,6.62713780606539,6.67964153868387,207070.992056938,0.0,1.0
2001-12-03,22.95,22.95,22.85,22.95,62300,6.69422590885567,6.69422590885567,6.66505716851207,6.69422590885567,213584.814654755,0.0,1.0
2001-12-04,22.9,22.96,22.8,22.95,44700,6.67964153868387,6.69714278289003,6.65047279834027,6.69422590885567,153246.247432866,0.0,1.0
2001-12-05,22.95,23.0,22.15,22.95,110200,6.69422590885567,6.70881027902746,6.46087598610688,6.69422590885567,377801.71067342,0.0,1.0
2001-12-06,23.25,23.27,22.75,22.98,66500,6.78173212988646,6.78756587795518,6.63588842816847,6.70297653095875,227983.790923615,0.0,1.0
2001-12-07,23.6,23.65,23.15,23.15,70000,6.88382272108905,6.89840709126085,6.75256338954286,6.75256338954286,239982.937814332,0.0,1.0
2001-12-10,23.97,24.37,23.75,23.75,115700,6.99174706036036,7.10842202173475,6.92757583160445,6.92757583160445,396657.51293026,0.0,1.0
2001-12-11,24.1,24.25,24.0,24.1,79600,7.02966642280704,7.07341953332244,7.00049768246344,7.02966642280704,272894.883571726,0.0,1.0
2001-12-12,23.84,24.29,23.84,24.11,62800,6.95382769791369,7.08508702945987,6.95382769791369,7.0325832968414,215298.978496286,0.0,1.0
2001-12-13,23.85,24.1,23.65,23.65,46000,6.95674457194805,7.02966642280704,6.89840709126085,6.89840709126085,157703.073420847,0.0,1.0
2001-12-14,23.38,23.88,23.34,23.88,58100,6.81965149233314,6.96549519405112,6.8079839961957,6.96549519405112,199185.838385896,0.0,1.0
2001-12-17,23.15,23.65,23.09,23.2,62000,6.75256338954286,6.89840709126085,6.7350621453367,6.76714775971466,212556.316349837,0.0,1.0
2001-12-18,23.4,23.5,23.24,23.25,43900,6.82548524040186,6.85465398074545,6.7788152558521,6.78173212988646,150503.585286417,0.0,1.0
2001-12-19,23.44,23.5,23.15,23.2,44300,6.8371527365393,6.85465398074545,6.75256338954286,6.76714775971466,151874.916359641,0.0,1.0
2001-12-20,23.77,23.95,23.3,23.4,69200,6.93340957967317,6.98591331229164,6.79631650005826,6.82548524040186,237240.275667882,0.0,1.0
2001-12-21,24.9,24.9,24.02,24.02,80600,7.26301634555582,7.26301634555582,7.00633143053216,7.00633143053216,276323.211254788,0.0,1.0
2001-12-24,24.6,24.95,24.6,24.9,25800,7.17551012452503,7.27760071572762,7.17551012452503,7.26301634555582,88450.8542229967,0.0,1.0
2001-12-26,24.8,24.98,24.55,24.6,35500,7.23384760521222,7.2863513378307,7.16092575435323,7.17551012452503,121705.632748697,0.0,1.0
2001-12-27,24.98,25.0,24.7,24.81,36900,7.2863513378307,7.29218508589942,7.20467886486863,7.23676447924658,126505.291504984,0.0,1.0
2001-12-28,24.97,24.98,24.73,24.73,42600,7.28343446379634,7.2863513378307,7.2134294869717,7.2134294869717,146046.759298436,0.0,1.0
2001-12-31,24.79,25.0,24.75,24.95,50100,7.23093073117786,7.29218508589942,7.21926323504042,7.27760071572762,171759.216921401,0.0,1.0
2002-01-02,23.91,24.55,23.6,24.5,72700,7.09383765156295,7.28371870957217,7.00186401408974,7.2688842519152,245037.606635531,0.41,1.0
2002-01-03,23.59,23.79,23.27,23.7,50400,6.99889712255835,7.05823495318623,6.90395659355374,7.03153292940368,169874.764435086,0.0,1.0
2002-01-04,23.59,23.73,23.42,23.6,49900,6.99889712255835,7.04043360399786,6.94845996652465,7.00186401408974,168189.498914897,0.0,1.0
2002-01-07,24.03,24.2,23.51,23.51,57000,7.12944034993968,7.17987750597338,6.9751619903072,6.9751619903072,192120.269301585,0.0,1.0
2002-01-08,23.5,24.0,23.49,23.9,51200,6.9721950987758,7.1205396753455,6.96922820724441,7.09087076003156,172571.189267389,0.0,1.0
2002-01-09,23.95,23.95,23.6,23.6,38500,7.10570521768853,7.10570521768853,7.00186401408974,7.00186401408974,129765.44505458,0.0,1.0
2002-01-10,24.05,24.18,23.8,24.0,36000,7.13537413300247,7.17394372291059,7.06120184471762,7.1205396753455,121339.117453633,0.0,1.0
2002-01-11,23.85,24.05,23.81,24.05,31100,7.07603630237459,7.13537413300247,7.06416873624901,7.13537413300247,104823.515355777,0.0,1.0
2002-01-14,23.6,23.97,23.39,23.95,41600,7.00186401408974,7.11163900075132,6.93955929193047,7.10570521768853,140214.091279754,0.0,1.0
2002-01-15,23.49,23.83,23.3,23.75,30100,6.96922820724441,7.0701025193118,6.91285726814792,7.04636738706065,101452.984315398,0.0,1.0
2002-01-16,23.5,23.58,23.41,23.41,28300,6.9721950987758,6.99593023102695,6.94549307499326,6.94549307499326,95386.0284427169,0.0,1.0
2002-01-17,23.81,24.1,23.5,23.5,53400,7.06416873624901,7.15020859065944,6.9721950987758,6.9721950987758,179986.357556222,0.0,1.0
2002-01-18,23.5,24.14,23.45,24.0,36200,6.9721950987758,7.16207615678502,6.95736064111883,7.1205396753455,122013.223661709,0.0,1.0
2002-01-22,23.95,24.0,23.52,23.6,45600,7.10570521768853,7.1205396753455,6.97812888183859,7.00186401408974,153696.215441268,0.0,1.0
2002-01-23,24.2,24.2,23.99,24.1,28200,7.17987750597338,7.17987750597338,7.11757278381411,7.15020859065944,95048.975338679,0.0,1.0
2002-01-24,24.1,24.34,24.0,24.1,37700,7.15020859065944,7.22141398741289,7.1205396753455,7.15020859065944,127069.020222277,0.0,1.0
2002-01-25,24.21,24.45,24.08,24.2,30900,7.18284439750477,7.25404979425823,7.14427480759665,7.17987750597338,104149.409147702,0.0,1.0
2002-01-28,24.39,24.45,24.2,24.31,22800,7.23624844506986,7.25404979425823,7.17987750597338,7.21251331281871,76848.1077206342,0.0,1.0
2002-01-29,24.42,24.45,24.25,24.35,46900,7.24514911966405,7.25404979425823,7.19471196363035,7.22438087894429,158077.90579376,0.0,1.0
2002-01-30,24.5,24.5,24.21,24.45,33200,7.2688842519152,7.2688842519152,7.18284439750477,7.25404979425823,111901.630540572,0.0,1.0
2002-01-31,24.29,24.74,24.25,24.5,26600,7.20657952975592,7.34008964866865,7.19471196363035,7.2688842519152,89656.1256740732,0.0,1.0
2002-02-01,24.1,24.46,24.05,24.22,36300,7.15020859065944,7.25701668578962,7.13537413300247,7.18581128903617,122350.276765746,0.0,1.0
2002-02-04,24.06,24.28,23.9,24.28,44100,7.13834102453386,7.20361263822453,7.09087076003156,7.20361263822453,148640.4188807,0.0,1.0
2002-02-05,23.5,23.79,22.1,23.0,181700,6.9721950987758,7.05823495318623,6.55683028438065,6.8238505222061,612425.490036808,0.0,1.0
2002-02-06,23.58,23.58,23.01,23.4,67100,6.99593023102695,6.99593023102695,6.8268174137375,6.94252618346186,226162.63280941,0.0,1.0
2002-02-07,23.59,23.6,23.4,23.5,53400,6.99889712255835,7.00186401408974,6.94252618346186,6.9721950987758,179986.357556222,0.0,1.0
2002-02-08,23.72,23.75,23.5,23.55,40400,7.03746671246647,7.04636738706065,6.9721950987758,6.98702955643277,136169.454031299,0.0,1.0
2002-02-11,23.84,23.99,23.8,23.9,43500,7.0730694108432,7.11757278381411,7.06120184471762,7.09087076003156,146618.100256473,0.0,1.0
2002-02-12,23.97,23.98,23.81,23.84,54400,7.11163900075132,7.11460589228271,7.06416873624901,7.0730694108432,183356.888596601,0.0,1.0
2002-02-13,24.22,24.22,23.86,23.97,31400,7.18581128903617,7.18581128903617,7.07900319390598,7.11163900075132,105834.674667891,0.0,1.0
2002-02-14,24.2,24.31,24.1,24.3,68700,7.17987750597338,7.21251331281871,7.15020859065944,7.20954642128732,231555.482474016,0.0,1.0
2002-02-15,24.3,24.42,24.02,24.42,46400,7.20954642128732,7.24514911966405,7.12647345840829,7.24514911966405,156392.640273571,0.0,1.0
2002-02-19,24.75,24.8,24.45,24.45,124800,7.34305654020005,7.35789099785702,7.25404979425823,7.25404979425823,420642.27383926,0.0,1.0
2002-02-20,24.11,24.8,24.02,24.7,65200,7.15317548219083,7.35789099785702,7.12647345840829,7.32822208254308,219758.623832691,0.0,1.0
2002-02-21,24.45,24.48,24.1,24.2,27700,7.25404979425823,7.26295046885241,7.15020859065944,7.17987750597338,93363.7098184897,0.0,1.0
2002-02-22,24.2,24.55,24.1,24.45,42800,7.17987750597338,7.28371870957217,7.15020859065944,7.25404979425823,144258.728528208,0.0,1.0
2002-02-25,24.42,24.6,24.1,24.45,63900,7.24514911966405,7.29855316722914,7.15020859065944,7.25404979425823,215376.933480198,0.0,1.0
2002-02-26,24.05,24.5,23.76,24.5,83000,7.13537413300247,7.2688842519152,7.04933427859205,7.2688842519152,279754.076351431,0.0,1.0
2002-02-27,24.0,24.29,23.75,23.9,58600,7.1205396753455,7.20657952975592,7.04636738706065,7.09087076003156,197513.118966191,0.0,1.0
2002-02-28,24.0,24.2,23.73,24.1,68700,7.1205396753455,7.17987750597338,7.04043360399786,7.15020859065944,231555.482474016,0.0,1.0
2002-03-01,23.99,24.2,23.99,24.1,63800,7.11757278381411,7.17987750597338,7.11757278381411,7.15020859065944,215039.88037616,0.0,1.0
2002-03-04,24.0,24.1,24.0,24.0,25800,7.1205396753455,7.15020859065944,7.1205396753455,7.1205396753455,86959.7008417702,0.0,1.0
2002-03-05,24.1,24.3,23.9,24.1,40500,7.15020859065944,7.20954642128732,7.09087076003156,7.15020859065944,136506.507135337,0.0,1.0
2002-03-06,24.0,24.35,23.84,23.9,46000,7.1205396753455,7.22438087894429,7.0730694108432,7.09087076003156,155044.42785742,0.0,1.0
2002-03-07,24.14,24.3,23.9,23.92,48400,7.16207615678502,7.20954642128732,7.09087076003156,7.09680454309435,163133.702354328,0.0,1.0
2002-03-08,24.1,24.39,24.05,24.31,31300,7.15020859065944,7.23624844506986,7.13537413300247,7.21251331281871,105497.621563853,0.0,1.0
2002-03-11,23.82,24.37,23.8,24.2,34400,7.06713562778041,7.23031466200708,7.06120184471762,7.17987750597338,115946.267789027,0.0,1.0
2002-03-12,23.9,24.0,23.7,23.95,55800,7.09087076003156,7.1205396753455,7.03153292940368,7.10570521768853,188075.632053131,0.0,1.0
2002-03-13,23.7,24.0,23.7,23.95,48000,7.03153292940368,7.1205396753455,7.03153292940368,7.10570521768853,161785.489938177,0.0,1.0
2002-03-14,23.2,23.72,23.1,23.71,62300,6.88318835283398,7.03746671246647,6.85351943752004,7.03449982093507,209984.083815592,0.0,1.0
2002-03-15,23.74,24.25,22.11,22.25,178600,7.04340049552926,7.19471196363035,6.55979717591204,6.60133365735156,601976.843811634,0.0,1.0
2002-03-18,23.5,23.9,23.4,23.9,60900,6.9721950987758,7.09087076003156,6.94252618346186,7.09087076003156,205265.340359062,0.0,1.0
2002-03-19,23.5,23.75,23.5,23.59,58000,6.9721950987758,7.04636738706065,6.9721950987758,6.99889712255835,195490.800341964,0.0,1.0
2002-03-20,23.58,23.79,23.5,23.75,44200,6.99593023102695,7.05823495318623,6.9721950987758,7.04636738706065,148977.471984738,0.0,1.0
2002-03-21,23.58,23.65,23.26,23.5,32600,6.99593023102695,7.01669847174671,6.90098970202235,6.9721950987758,109879.311916345,0.0,1.0
2002-03-22,23.8,23.88,23.61,23.7,39700,7.06120184471762,7.08493697696877,7.00483090562114,7.03153292940368,133810.082303034,0.0,1.0
2002-03-25,23.81,24.0,23.7,23.98,57300,7.06416873624901,7.1205396753455,7.03153292940368,7.11460589228271,193131.428613699,0.0,1.0
2002-03-26,23.5,23.9,23.42,23.9,67500,6.9721950987758,7.09087076003156,6.94845996652465,7.09087076003156,227510.845225562,0.0,1.0
2002-03-27,23.42,23.8,23.05,23.6,47200,6.94845996652465,7.06120184471762,6.83868497986307,7.00186401408974,159089.065105874,0.0,1.0
2002-03-28,23.77,24.0,23.6,23.6,53900,7.05230117012344,7.1205396753455,7.00186401408974,7.00186401408974,181671.623076411,0.0,1.0
2002-04-01,23.08,23.3,22.8,22.9,48900,6.96922820724441,7.03565932533773,6.88467951148928,6.91487547425897,161942.1787375,0.41,1.0
2002-04-02,23.45,24.24,23.01,23.01,118100,7.08095326949226,7.31950137537281,6.94809103330563,6.94809103330563,391111.887707541,0.0,1.0
2002-04-03,23.02,23.58,22.95,23.58,49000,6.95111062958259,7.12020802109286,6.92997345564381,7.12020802109286,162273.348837168,0.0,1.0
2002-04-04,23.55,23.55,22.8,23.15,48900,7.11114923226195,7.11114923226195,6.88467951148928,6.99036538118319,161942.1787375,0.0,1.0
2002-04-05,22.95,23.55,22.95,23.4,57300,6.92997345564381,7.11114923226195,6.92997345564381,7.06585528810741,189760.467109586,0.0,1.0
2002-04-08,23.1,23.15,22.6,22.92,83600,6.97526739979835,6.99036538118319,6.8242875859499,6.9209146668129,276858.203322188,0.0,1.0
2002-04-09,23.35,23.49,22.85,23.0,40000,7.05075730672257,7.09303165460014,6.89977749287412,6.94507143702866,132468.039867076,0.0,1.0
2002-04-10,23.8,23.85,23.05,23.25,48500,7.18663913918617,7.20173712057102,6.9601694184135,7.02056134395288,160617.498338829,0.0,1.0
2002-04-11,23.45,23.73,23.23,23.57,31400,7.08095326949226,7.16550196524739,7.01452215139894,7.11718842481589,103987.411295654,0.0,1.0
2002-04-12,23.31,23.68,23.25,23.35,37800,7.03867892161469,7.15040398386255,7.02056134395288,7.05075730672257,125182.297674387,0.0,1.0
2002-04-15,23.56,23.73,23.25,23.4,42600,7.11416882853892,7.16550196524739,7.02056134395288,7.06585528810741,141078.462458435,0.0,1.0
2002-04-16,23.59,23.99,23.5,23.5,36800,7.12322761736983,7.24401146844858,7.0960512508771,7.0960512508771,121870.596677709,0.0,1.0
2002-04-17,23.45,23.75,23.35,23.45,35100,7.08095326949226,7.17154115780133,7.05075730672257,7.08095326949226,116240.704983359,0.0,1.0
2002-04-18,23.36,23.6,23.36,23.55,23100,7.05377690299954,7.12624721364679,7.05377690299954,7.11114923226195,76500.2930232362,0.0,1.0
2002-04-19,23.3,23.54,23.3,23.3,38900,7.03565932533773,7.10812963598498,7.03565932533773,7.03565932533773,128825.168770731,0.0,1.0
2002-04-22,23.38,23.38,23.01,23.05,72200,7.05981609555348,7.05981609555348,6.94809103330563,6.9601694184135,239104.811960071,0.0,1.0
2002-04-23,23.39,23.4,23.0,23.25,44800,7.06283569183045,7.06585528810741,6.94507143702866,7.02056134395288,148364.204651125,0.0,1.0
2002-04-24,23.11,23.39,22.91,23.39,50400,6.97828699607531,7.06283569183045,6.91789507053593,7.06283569183045,166909.730232515,0.0,1.0
2002-04-25,23.28,23.54,22.95,23.25,40300,7.02962013278379,7.10812963598498,6.92997345564381,7.02056134395288,133461.550166079,0.0,1.0
2002-04-26,23.35,23.49,23.1,23.15,24700,7.05075730672257,7.09303165460014,6.97526739979835,6.99036538118319,81799.0146179192,0.0,1.0
2002-04-29,23.03,23.4,22.9,23.2,34900,6.95413022585956,7.06585528810741,6.91487547425897,7.00546336256803,115578.364784024,0.0,1.0
2002-04-30,23.25,23.3,22.95,23.15,32300,7.02056134395288,7.03565932533773,6.92997345564381,6.99036538118319,106967.942192664,0.0,1.0
2002-05-01,23.4,23.4,23.01,23.15,28100,7.06585528810741,7.06585528810741,6.94809103330563,6.99036538118319,93058.7980066207,0.0,1.0
2002-05-02,23.65,23.69,23.41,23.45,32900,7.14134519503164,7.15342358013952,7.06887488438438,7.08095326949226,108954.96279067,0.0,1.0
2002-05-03,23.62,23.8,23.42,23.42,31900,7.13228640620073,7.18663913918617,7.07189448066135,7.07189448066135,105643.261793993,0.0,1.0
2002-05-06,23.15,23.62,23.1,23.4,37300,6.99036538118319,7.13228640620073,6.97526739979835,7.06585528810741,123526.447176048,0.0,1.0
2002-05-07,22.92,23.38,22.91,23.2,44200,6.9209146668129,7.05981609555348,6.91789507053593,7.00546336256803,146377.184053119,0.0,1.0
2002-05-08,23.15,23.8,23.15,23.3,48300,6.99036538118319,7.18663913918617,6.99036538118319,7.03565932533773,159955.158139494,0.0,1.0
2002-05-09,23.36,23.5,23.05,23.15,26500,7.05377690299954,7.0960512508771,6.9601694184135,6.99036538118319,87760.0764119376,0.0,1.0
2002-05-10,23.42,23.65,23.4,23.61,31100,7.07189448066135,7.14134519503164,7.06585528810741,7.12926680992376,102993.900996651,0.0,1.0
2002-05-13,23.25,23.45,23.15,23.4,36200,7.02056134395288,7.08095326949226,6.99036538118319,7.06585528810741,119883.576079703,0.0,1.0
2002-05-14,23.64,23.74,23.28,23.31,44700,7.13832559875467,7.16852156152436,7.02962013278379,7.03867892161469,148033.034551457,0.0,1.0
2002-05-15,23.98,24.0,23.65,23.8,77600,7.24099187217162,7.24703106472555,7.14134519503164,7.18663913918617,256987.997342127,0.0,1.0
2002-05-16,24.4,24.5,23.8,24.18,111700,7.36781491580431,7.398010878574,7.18663913918617,7.301383797711,369917.001328809,0.0,1.0
2002-05-17,24.22,24.3,24.11,24.15,52100,7.31346218281887,7.33761895303462,7.28024662377221,7.29232500888009,172539.621926866,0.0,1.0
2002-05-20,23.7,24.4,23.41,24.3,45500,7.15644317641648,7.36781491580431,7.06887488438438,7.33761895303462,150682.395348799,0.0,1.0
2002-05-21,23.41,24.0,23.3,23.8,26500,7.06887488438438,7.24703106472555,7.03565932533773,7.18663913918617,87760.0764119376,0.0,1.0
2002-05-22,23.41,23.75,23.2,23.25,66600,7.06887488438438,7.17154115780133,7.00546336256803,7.02056134395288,220559.286378681,0.0,1.0
2002-05-23,23.3,23.7,23.15,23.2,49200,7.03565932533773,7.15644317641648,6.99036538118319,7.00546336256803,162935.689036503,0.0,1.0
2002-05-24,23.55,23.74,23.31,23.45,38200,7.11114923226195,7.16852156152436,7.03867892161469,7.08095326949226,126506.978073057,0.0,1.0
2002-05-28,23.44,23.7,23.25,23.7,34900,7.07793367321529,7.15644317641648,7.02056134395288,7.15644317641648,115578.364784023,0.0,1.0
2002-05-29,23.33,23.8,23.33,23.4,50000,7.04471811416863,7.18663913918617,7.04471811416863,7.06585528810741,165585.049833845,0.0,1.0
2002-05-30,23.3,23.48,22.96,23.33,53200,7.03565932533773,7.09001205832317,6.93299305192078,7.04471811416863,176182.49302321,0.0,1.0
2002-05-31,23.28,23.55,23.09,23.2,43300,7.02962013278379,7.11114923226195,6.97224780352138,7.00546336256803,143396.653156109,0.0,1.0
2002-06-03,23.2,23.35,23.0,23.28,44400,7.00546336256803,7.05075730672257,6.94507143702866,7.02962013278379,147039.524252454,0.0,1.0
2002-06-04,22.99,23.5,22.9,23.05,48200,6.94205184075169,7.0960512508771,6.91487547425897,6.9601694184135,159623.988039826,0.0,1.0
2002-06-05,23.06,23.25,22.9,22.9,37000,6.96318901469047,7.02056134395288,6.91487547425897,6.91487547425897,122532.936877045,0.0,1.0
2002-06-06,23.5,23.55,23.1,23.2,66600,7.0960512508771,7.11114923226195,6.97526739979835,7.00546336256803,220559.286378681,0.0,1.0
2002-06-07,23.0,23.55,23.0,23.55,51800,6.94507143702866,7.11114923226195,6.94507143702866,7.11114923226195,171546.111627863,0.0,1.0
2002-06-10,23.45,23.64,23.2,23.2,46600,7.08095326949226,7.13832559875467,7.00546336256803,7.00546336256803,154325.266445143,0.0,1.0
2002-06-11,23.51,23.67,23.0,23.67,88600,7.09907084715407,7.14738438758558,6.94507143702866,7.14738438758558,293416.708305573,0.0,1.0
2002-06-12,23.29,23.7,23.25,23.7,36200,7.03263972906076,7.15644317641648,7.02056134395288,7.15644317641648,119883.576079703,0.0,1.0
2002-06-13,23.35,23.51,23.1,23.1,25300,7.05075730672257,7.09907084715407,6.97526739979835,6.97526739979835,83786.0352159253,0.0,1.0
2002-06-14,23.04,23.39,23.0,23.35,72000,6.95714982213653,7.06283569183045,6.94507143702866,7.05075730672257,238442.471760736,0.0,1.0
2002-06-17,23.45,23.5,23.0,23.05,40800,7.08095326949226,7.0960512508771,6.94507143702866,6.9601694184135,135117.400664417,0.0,1.0
2002-06-18,23.36,23.79,23.25,23.5,45100,7.05377690299954,7.1836195429092,7.02056134395288,7.0960512508771,149357.714950128,0.0,1.0
2002-06-19,23.0,23.49,23.0,23.3,43900,6.94507143702866,7.09303165460014,6.94507143702866,7.03565932533773,145383.673754115,0.0,1.0
2002-06-20,23.15,23.3,22.97,22.97,47400,6.99036538118319,7.03565932533773,6.93601264819775,6.93601264819775,156974.627242485,0.0,1.0
2002-06-21,23.52,23.6,23.08,23.15,49300,7.10209044343104,7.12624721364679,6.96922820724441,6.99036538118319,163266.859136171,0.0,1.0
2002-06-24,23.2,23.65,23.04,23.65,93500,7.00546336256803,7.14134519503164,6.95714982213653,7.14134519503164,309644.043189289,0.0,1.0
2002-06-25,23.05,23.24,23.0,23.1,52800,6.9601694184135,7.01754174767591,6.94507143702866,6.97526739979835,174857.81262454,0.0,1.0
2002-06-26,23.0,23.0,22.63,22.9,55800,6.94507143702866,6.94507143702866,6.8333463747808,6.91487547425897,184792.91561457,0.0,1.0
2002-06-27,22.99,23.29,22.91,23.23,42100,6.94205184075169,7.03263972906076,6.91789507053593,7.01452215139894,139422.611960097,0.0,1.0
2002-06-28,23.76,23.76,23.0,23.02,77500,7.1745607540783,7.1745607540783,6.94507143702866,6.95111062958259,256656.827242459,0.0,1.0
2002-07-01,22.9,23.65,22.8,23.27,65100,7.03867892161469,7.26920334044487,7.00794233243734,7.15240430157091,211799.68806675,0.41,1.0
2002-07-02,22.7,23.15,22.59,23.0,57800,6.97720574325998,7.11552039455809,6.94339549516489,7.06941551079205,188049.492630694,0.0,1.0
2002-07-03,22.49,22.52,22.19,22.51,67900,6.91265890598753,6.92187988274074,6.82044913845546,6.918806223823,220909.352069621,0.0,1.0
2002-07-05,22.71,23.0,22.35,22.5,24000,6.98027940217772,7.06941551079205,6.86962768113923,6.91573256490527,78082.8343103225,0.0,1.0
2002-07-08,22.79,22.89,22.4,22.71,34200,7.0048686735196,7.03560526269696,6.88499597572791,6.98027940217772,111268.03889221,0.0,1.0
2002-07-09,22.87,23.03,22.52,22.79,30500,7.02945794486149,7.07863648754526,6.92187988274074,7.0048686735196,99230.2686027015,0.0,1.0
2002-07-10,22.51,23.09,22.2,22.9,49800,6.918806223823,7.09707844105167,6.8235227973732,7.03867892161469,162021.881193919,0.0,1.0
2002-07-11,21.46,22.5,21.2,22.48,125700,6.59607203746076,6.91573256490527,6.51615690559963,6.9095852470698,408958.844700314,0.0,1.0
2002-07-12,21.87,22.1,21.46,21.46,52200,6.72209205308792,6.79278620819584,6.59607203746076,6.59607203746076,169830.164624952,0.0,1.0
2002-07-15,21.21,22.06,20.9,21.85,81600,6.51923056451737,6.7804915725249,6.42394713806756,6.71594473525245,265481.636655096,0.0,1.0
2002-07-16,21.41,21.6,21.05,21.25,63600,6.58070374287208,6.63910326230906,6.4700520218336,6.53152520018831,206919.510922355,0.0,1.0
2002-07-17,21.65,22.02,21.5,21.5,72700,6.65447155689774,6.76819693685395,6.6083666731317,6.6083666731317,236525.918931685,0.0,1.0
2002-07-18,21.57,21.76,21.3,21.69,52900,6.62988228555585,6.68828180499283,6.54689349477699,6.66676619256868,172107.580625669,0.0,1.0
2002-07-19,20.83,21.65,20.4,21.6,125200,6.40243152564341,6.65447155689774,6.27026419218078,6.63910326230906,407332.118985516,0.0,1.0
2002-07-22,20.44,21.0,19.75,20.5,144800,6.28255882785172,6.45468372724492,6.07047636252796,6.30100078135813,471099.767005613,0.0,1.0
2002-07-23,20.3,20.95,20.2,20.44,94100,6.23952760300342,6.43931543265624,6.20879101382606,6.28255882785172,306149.779525056,0.0,1.0
2002-07-24,20.81,21.0,19.59,20.05,131800,6.39628420780794,6.45468372724492,6.02129781984419,6.16268613006003,428804.898420855,0.0,1.0
2002-07-25,21.53,21.75,20.75,21.04,118100,6.61758764988491,6.68520814607509,6.37784225430152,6.46697836291586,384232.613835379,0.0,1.0
2002-07-26,21.65,21.97,21.5,21.5,52800,6.65447155689774,6.75282864226528,6.6083666731317,6.6083666731317,171782.235482709,0.0,1.0
2002-07-29,22.86,23.49,21.7,21.9,77700,7.02638428594375,7.2200247977611,6.66983985148641,6.73131302984113,252793.176079669,0.0,1.0
2002-07-30,22.74,23.0,22.25,22.99,45300,6.98950037893092,7.06941551079205,6.83889109196188,7.06634185187432,147381.349760734,0.0,1.0
2002-07-31,22.85,22.99,22.5,22.75,25500,7.02331062702602,7.06634185187432,6.91573256490527,6.99257403784866,82963.0114547177,0.0,1.0
2002-08-01,23.0,23.2,22.53,22.85,37500,7.06941551079205,7.13088868914676,6.92495354165847,7.02331062702602,122004.428609879,0.0,1.0
2002-08-02,22.19,22.89,21.97,22.88,45900,6.82044913845546,7.03560526269696,6.75282864226528,7.03253160377922,149333.420618492,0.0,1.0
2002-08-05,21.64,22.25,21.63,22.19,44200,6.65139789798,6.83889109196188,6.64832423906226,6.82044913845546,143802.553188177,0.0,1.0
2002-08-06,22.03,22.2,21.64,21.64,50100,6.77127059577169,6.8235227973732,6.65139789798,6.65139789798,162997.916622798,0.0,1.0
2002-08-07,22.76,23.0,22.0,22.45,42200,6.9956476967664,7.06941551079205,6.76204961901848,6.90036427031659,137295.650328984,0.0,1.0
2002-08-08,22.6,22.8,22.25,22.8,52900,6.94646915408262,7.00794233243734,6.83889109196188,7.00794233243734,172107.580625669,0.0,1.0
2002-08-09,23.1,23.4,22.35,22.35,58000,7.10015209996941,7.19236186750148,6.86962768113923,6.86962768113923,188700.182916613,0.0,1.0
2002-08-12,23.36,23.4,22.96,23.25,71700,7.18006723183054,7.19236186750148,7.05712087512111,7.14625698373544,233272.467502088,0.0,1.0
2002-08-13,22.55,22.69,21.3,22.1,435000,6.93110085949395,6.97413208434225,6.54689349477699,6.79278620819584,1415251.3718746,0.0,1.0
2002-08-14,22.98,22.98,21.99,22.55,121000,7.06326819295658,7.06326819295658,6.75897596010075,6.93110085949395,393667.62298121,0.0,1.0
2002-08-15,23.7,23.8,22.95,23.51,152900,7.28457163503355,7.31530822421091,7.05404721620337,7.22617211559657,497452.723585346,0.0,1.0
2002-08-16,23.91,23.99,23.5,23.85,139400,7.349118472306,7.37370774364788,7.22309845667884,7.33067651879958,453531.12928579,0.0,1.0
2002-08-19,23.91,24.0,23.75,23.75,83200,7.349118472306,7.37678140256562,7.29993992962223,7.29993992962223,270687.158942451,0.0,1.0
2002-08-20,23.86,23.86,23.36,23.6,40900,7.33375017771732,7.33375017771732,7.18006723183054,7.25383504585619,133066.163470508,0.0,1.0
2002-08-21,23.95,23.95,23.5,23.66,39000,7.36141310797694,7.36141310797694,7.22309845667884,7.27227699936261,126884.605754274,0.0,1.0
2002-08-22,23.9,24.0,23.55,23.95,31100,7.34604481338826,7.37678140256562,7.23846675126751,7.36141310797694,101182.33946046,0.0,1.0
2002-08-23,23.65,23.9,23.42,23.9,23600,7.26920334044487,7.34604481338826,7.19850918533695,7.34604481338826,76781.4537384838,0.0,1.0
2002-08-26,23.79,23.85,23.31,23.65,33200,7.31223456529317,7.33067651879958,7.16469893724186,7.26920334044487,108014.587462613,0.0,1.0
2002-08-27,23.85,24.25,23.5,23.79,109400,7.33067651879958,7.45362287550901,7.22309845667884,7.31223456529317,355927.586397887,0.0,1.0
2002-08-28,23.85,23.93,23.7,23.7,32900,7.33067651879958,7.35526579014147,7.28457163503355,7.28457163503355,107038.552033734,0.0,1.0
2002-08-29,23.08,23.4,22.37,23.4,141000,7.09400478213394,7.19236186750148,6.8757749989747,7.19236186750148,458736.651573145,0.0,1.0
2002-08-30,23.35,23.44,22.9,23.08,48000,7.1769935729128,7.20465650317242,7.03867892161469,7.09400478213394,156165.668620645,0.0,1.0
2002-09-03,22.95,23.35,22.88,23.35,56600,7.05404721620337,7.1769935729128,7.03253160377922,7.1769935729128,184145.350915177,0.0,1.0
2002-09-04,23.29,23.4,22.75,22.85,41200,7.15855161940639,7.19236186750148,6.99257403784866,7.02331062702602,134042.198899387,0.0,1.0
2002-09-05,23.11,23.3,22.85,22.85,18600,7.10322575888714,7.16162527832412,7.02331062702602,7.02331062702602,60514.1965905,0.0,1.0
2002-09-06,23.45,23.5,22.91,23.2,30800,7.20773016209016,7.22309845667884,7.04175258053243,7.13088868914676,100206.304031581,0.0,1.0
2002-09-09,23.49,23.5,23.14,23.35,39800,7.2200247977611,7.22309845667884,7.11244673564035,7.1769935729128,129487.366897952,0.0,1.0
2002-09-10,23.69,23.69,23.3,23.34,33900,7.28149797611581,7.28149797611581,7.16162527832412,7.17391991399506,110292.003463331,0.0,1.0
2002-09-11,23.93,23.95,23.73,23.87,27600,7.35526579014147,7.36141310797694,7.29379261178676,7.33682383663506,89795.2594568709,0.0,1.0
2002-09-12,23.25,23.93,23.1,23.93,34800,7.14625698373544,7.35526579014147,7.10015209996941,7.35526579014147,113220.109749968,0.0,1.0
2002-09-13,23.89,23.94,23.35,23.5,37100,7.34297115447053,7.3583394490592,7.1769935729128,7.22309845667884,120703.04803804,0.0,1.0
2002-09-16,23.99,24.0,23.85,23.85,41300,7.37370774364788,7.37678140256562,7.33067651879958,7.33067651879958,134367.544042347,0.0,1.0
2002-09-17,23.89,24.04,23.8,23.8,35400,7.34297115447053,7.38907603823656,7.31530822421091,7.31530822421091,115172.180607726,0.0,1.0
2002-09-18,23.75,24.0,23.5,24.0,30300,7.29993992962223,7.37678140256562,7.22309845667884,7.37678140256562,98579.5783167822,0.0,1.0
2002-09-19,23.5,23.88,23.42,23.7,25000,7.22309845667884,7.33989749555279,7.19850918533695,7.28457163503355,81336.2857399193,0.0,1.0
2002-09-20,23.75,23.9,23.5,23.5,23800,7.29993992962223,7.34604481338826,7.22309845667884,7.22309845667884,77432.1440244032,0.0,1.0
2002-09-23,23.47,23.56,23.26,23.55,106900,7.21387747992563,7.24154041018525,7.14933064265318,7.23846675126751,347793.957823895,0.0,1.0
2002-09-24,23.39,23.49,23.0,23.2,49100,7.18928820858374,7.2200247977611,7.06941551079205,7.13088868914676,159744.465193202,0.0,1.0
2002-09-25,23.5,23.5,23.15,23.3,54900,7.22309845667884,7.22309845667884,7.11552039455809,7.16162527832412,178614.483484863,0.0,1.0
2002-09-26,23.53,23.54,23.31,23.5,41700,7.23231943343204,7.23539309234978,7.16469893724186,7.22309845667884,135668.924614185,0.0,1.0
2002-09-27,23.8,23.85,23.65,23.65,126600,7.31530822421091,7.33067651879958,7.26920334044487,7.26920334044487,411886.950986951,0.0,1.0
2002-09-30,23.38,23.75,23.3,23.7,59800,7.18621454966601,7.29993992962223,7.16162527832412,7.28457163503355,194556.395489887,0.0,1.0
2002-10-01,22.86,23.04,22.58,23.0,70500,7.15547796048865,7.21182030663423,7.06783431092886,7.19929978526855,225230.237434753,0.42,1.0
2002-10-02,22.65,22.75,22.52,22.7,50900,7.08974522331881,7.12104652673302,7.04905352888033,7.10539587502591,162613.036672751,0.0,1.0
2002-10-03,22.35,22.7,22.25,22.7,45200,6.99584131307617,7.10539587502591,6.96454000966196,7.10539587502591,144402.932369515,0.0,1.0
2002-10-04,21.6,22.4,21.58,22.4,89200,6.76108153746959,7.01149196478328,6.75482127678675,7.01149196478328,284972.158569929,0.0,1.0
2002-10-07,20.97,21.55,20.8,21.5,75100,6.56388332596006,6.74543088576249,6.5106711101559,6.72978023405538,239926.111082978,0.0,1.0
2002-10-08,20.85,21.1,20.75,21.1,90000,6.52632176186301,6.60457502039854,6.4950204584488,6.60457502039854,287527.962682663,0.0,1.0
2002-10-09,20.4,20.9,20.2,20.9,104500,6.38546589649906,6.54197241357011,6.32286328967064,6.54197241357011,333851.912225981,0.0,1.0
2002-10-10,20.3,20.6,20.01,20.6,76500,6.35416459308485,6.44806850332748,6.26339081318364,6.44806850332748,244398.768280264,0.0,1.0
2002-10-11,21.09,21.2,20.3,20.3,49900,6.60144489005711,6.63587632381275,6.35416459308485,6.35416459308485,159418.281531832,0.0,1.0
2002-10-14,21.1,21.1,20.8,21.09,50800,6.60457502039854,6.60457502039854,6.5106711101559,6.60144489005711,162293.561158659,0.0,1.0
2002-10-15,22.02,22.35,21.2,21.2,67400,6.89254701180928,6.99584131307617,6.63587632381275,6.63587632381275,215326.496497906,0.0,1.0
2002-10-16,22.06,22.28,21.85,22.12,52500,6.90506753317496,6.97393040068623,6.83933479600512,6.92384831522349,167724.64489822,0.0,1.0
2002-10-17,22.16,22.65,22.11,22.16,39800,6.93636883658917,7.08974522331881,6.92071818488207,6.93636883658917,127151.254608556,0.0,1.0
2002-10-18,22.45,22.45,21.92,22.16,29200,7.02714261649038,7.02714261649038,6.86124570839507,6.93636883658917,93286.8501148197,0.0,1.0
2002-10-21,22.51,22.51,22.1,22.42,34600,7.04592339853891,7.04592339853891,6.91758805454065,7.01775222546612,110538.527875779,0.0,1.0
2002-10-22,22.65,22.76,22.45,22.76,27800,7.08974522331881,7.12417665707444,7.02714261649038,7.12417665707444,88814.1929175337,0.0,1.0
2002-10-23,22.9,23.0,22.51,22.55,41000,7.16799848185433,7.19929978526855,7.04592339853891,7.0584439199046,130984.960777658,0.0,1.0
2002-10-24,22.9,23.35,22.8,22.85,33300,7.16799848185433,7.30885434721828,7.13669717844012,7.15234783014723,106385.346192585,0.0,1.0
2002-10-25,23.02,23.15,22.7,22.9,28200,7.20556004595139,7.24625174038986,7.10539587502591,7.16799848185433,90092.0949739011,0.0,1.0
2002-10-28,22.7,23.19,22.7,23.1,24900,7.10539587502591,7.25877226175555,7.10539587502591,7.23060108868276,79549.4030088702,0.0,1.0
2002-10-29,22.7,22.78,22.6,22.7,20400,7.10539587502591,7.13043691775728,7.0740945716117,7.10539587502591,65173.004874737,0.0,1.0
2002-10-30,22.97,23.1,22.65,22.65,37700,7.18990939424428,7.23060108868276,7.08974522331881,7.08974522331881,120442.268812627,0.0,1.0
2002-10-31,22.95,23.1,22.81,22.9,25600,7.18364913356144,7.23060108868276,7.13982730878154,7.16799848185433,81785.7316075131,0.0,1.0
2002-11-01,22.8,22.9,22.75,22.8,36100,7.13669717844012,7.16799848185433,7.12104652673302,7.13669717844012,115330.660587157,0.0,1.0
2002-11-04,22.65,22.94,22.6,22.8,66500,7.08974522331881,7.18051900322002,7.0740945716117,7.13669717844012,212451.216871079,0.0,1.0
2002-11-05,22.9,22.94,22.51,22.55,70300,7.16799848185433,7.18051900322002,7.04592339853891,7.0584439199046,224591.286406569,0.0,1.0
2002-11-06,22.98,23.0,22.51,22.7,44800,7.1930395245857,7.19929978526855,7.04592339853891,7.10539587502591,143125.030313148,0.0,1.0
2002-11-07,22.65,23.1,22.56,23.0,41700,7.08974522331881,7.23060108868276,7.06157405024602,7.19929978526855,133221.289376301,0.0,1.0
2002-11-08,22.6,22.9,22.52,22.6,48600,7.0740945716117,7.16799848185433,7.04905352888033,7.0740945716117,155265.099848638,0.0,1.0
2002-11-11,22.75,23.09,22.6,22.65,37900,7.12104652673302,7.22747095834134,7.0740945716117,7.08974522331881,121081.21984081,0.0,1.0
2002-11-12,22.9,23.14,22.66,22.9,53800,7.16799848185433,7.24312161004844,7.09287535366023,7.16799848185433,171877.826581414,0.0,1.0
2002-11-13,22.7,23.08,22.65,23.0,82200,7.10539587502591,7.22434082799991,7.08974522331881,7.19929978526855,262608.872583499,0.0,1.0
2002-11-14,22.8,22.95,22.66,22.95,81900,7.13669717844012,7.18364913356144,7.09287535366023,7.18364913356144,261650.446041224,0.0,1.0
2002-11-15,23.0,23.0,22.5,22.8,101000,7.19929978526855,7.19929978526855,7.04279326819749,7.13669717844012,322670.269232766,0.0,1.0
2002-11-18,23.64,23.64,23.05,23.25,113900,7.3996281271195,7.3996281271195,7.21495043697565,7.27755304380407,363882.610550615,0.0,1.0
2002-11-19,23.73,23.75,23.56,23.61,85500,7.42779930019229,7.43405956087513,7.37458708438813,7.39023773609523,273151.56454853,0.0,1.0
2002-11-20,23.43,23.74,23.35,23.6,40600,7.33389538994965,7.43092943053371,7.30885434721828,7.38710760575381,129707.05872129,0.0,1.0
2002-11-21,23.59,23.75,23.35,23.35,49400,7.38397747541239,7.43405956087513,7.30885434721828,7.30885434721828,157820.903961373,0.0,1.0
2002-11-22,23.65,23.75,23.45,23.55,35100,7.40275825746092,7.43405956087513,7.34015565063249,7.37145695404671,112135.905446239,0.0,1.0
2002-11-25,23.74,23.75,23.6,23.73,76500,7.43092943053371,7.43405956087513,7.38710760575381,7.42779930019229,244398.768280264,0.0,1.0
2002-11-26,23.55,23.75,23.5,23.6,49800,7.37145695404671,7.43405956087513,7.3558063023396,7.38710760575381,159098.80601774,0.0,1.0
2002-11-27,23.59,23.65,23.2,23.55,89600,7.38397747541239,7.40275825746092,7.26190239209697,7.37145695404671,286250.060626296,0.0,1.0
2002-11-29,23.49,23.6,23.21,23.6,17900,7.35267617199818,7.38710760575381,7.26503252243839,7.38710760575381,57186.1170224408,0.0,1.0
2002-12-02,22.99,23.57,22.76,23.49,80100,7.19616965492712,7.37771721472955,7.12417665707444,7.35267617199818,255899.88678757,0.0,1.0
2002-12-03,22.98,22.99,22.75,22.94,59800,7.1930395245857,7.19616965492712,7.12104652673302,7.18051900322002,191046.357426925,0.0,1.0
2002-12-04,23.07,23.21,22.82,22.95,54500,7.22121069765849,7.26503252243839,7.14295743912297,7.18364913356144,174114.155180057,0.0,1.0
2002-12-05,22.99,23.28,22.7,23.1,136500,7.19616965492712,7.28694343482834,7.10539587502591,7.23060108868276,436084.076735373,0.0,1.0
2002-12-06,23.19,23.32,22.93,23.0,35900,7.25877226175555,7.29946395619402,7.1773888728786,7.19929978526855,114691.709558973,0.0,1.0
2002-12-09,23.1,23.35,23.01,23.3,24800,7.23060108868276,7.30885434721828,7.20242991560997,7.29320369551118,79229.9274947783,0.0,1.0
2002-12-10,23.45,23.5,23.0,23.1,43700,7.34015565063249,7.3558063023396,7.19929978526855,7.23060108868276,139610.799658138,0.0,1.0
2002-12-11,23.54,23.6,23.3,23.4,35900,7.36832682370529,7.38710760575381,7.29320369551118,7.32450499892539,114691.709558973,0.0,1.0
2002-12-12,23.56,23.6,23.35,23.59,25500,7.37458708438813,7.38710760575381,7.30885434721828,7.38397747541239,81466.2560934212,0.0,1.0
2002-12-13,23.51,23.6,23.3,23.58,31000,7.35893643268102,7.38710760575381,7.29320369551118,7.38084734507097,99037.4093684729,0.0,1.0
2002-12-16,23.5,23.6,23.42,23.58,70900,7.3558063023396,7.38710760575381,7.33076525960823,7.38084734507097,226508.13949112,0.0,1.0
2002-12-17,23.25,23.45,23.15,23.4,40000,7.27755304380407,7.34015565063249,7.24625174038986,7.32450499892539,127790.205636739,0.0,1.0
2002-12-18,23.3,23.3,23.01,23.13,35600,7.29320369551118,7.29320369551118,7.20242991560997,7.23999147970702,113733.283016698,0.0,1.0
2002-12-19,23.35,23.48,23.07,23.3,53900,7.30885434721828,7.34954604165676,7.22121069765849,7.29320369551118,172197.302095506,0.0,1.0
2002-12-20,23.21,23.4,23.16,23.3,54600,7.26503252243839,7.32450499892539,7.24938187073128,7.29320369551118,174433.630694149,0.0,1.0
2002-12-23,23.34,23.54,23.07,23.1,81400,7.30572421687686,7.36832682370529,7.22121069765849,7.23060108868276,260053.068470764,0.0,1.0
2002-12-24,23.35,23.4,23.24,23.38,33800,7.30885434721828,7.32450499892539,7.27442291346265,7.31824473824255,107982.723763045,0.0,1.0
2002-12-26,23.49,23.49,23.3,23.38,31800,7.35267617199818,7.35267617199818,7.29320369551118,7.31824473824255,101593.213481208,0.0,1.0
2002-12-27,23.34,23.44,23.2,23.24,51800,7.30572421687686,7.33702552029107,7.26190239209697,7.27442291346265,165488.316299577,0.0,1.0
2002-12-30,23.25,23.33,23.0,23.3,76700,7.27755304380407,7.30259408653544,7.19929978526855,7.29320369551118,245037.719308448,0.0,1.0
2002-12-31,23.6,23.6,23.35,23.5,50100,7.38710760575381,7.38710760575381,7.30885434721828,7.3558063023396,160057.232560016,0.0,1.0
2003-01-02,23.5,23.6,23.23,23.3,59100,7.48727177667929,7.51913250764388,7.40124780307489,7.4235503147501,185494.802569592,0.42,1.0
2003-01-03,23.5,23.64,23.31,23.5,30900,7.48727177667929,7.53187680002972,7.42673638784656,7.48727177667929,96984.5922064362,0.0,1.0
2003-01-06,23.7,23.7,23.51,23.58,99700,7.55099323860847,7.55099323860847,7.49045784977575,7.51276036145096,312924.396213,0.0,1.0
2003-01-07,23.78,23.89,23.65,23.85,67400,7.57648182338015,7.6115286274412,7.53506287312618,7.59878433505536,211545.680087825,0.0,1.0
2003-01-08,23.53,23.75,23.5,23.7,40100,7.49682999596867,7.56692360409077,7.48727177667929,7.55099323860847,125860.26367243,0.0,1.0
2003-01-09,23.3,23.6,23.3,23.55,57400,7.4235503147501,7.51913250764388,7.4235503147501,7.50320214216159,180159.080668267,0.0,1.0
2003-01-10,23.4,23.48,23.0,23.4,111600,7.4554110457147,7.48089963048637,7.32796812185633,7.4554110457147,350274.449522274,0.0,1.0
2003-01-13,23.59,23.6,23.4,23.55,50900,7.51594643454742,7.51913250764388,7.4554110457147,7.50320214216159,159757.791045554,0.0,1.0
2003-01-14,23.6,23.7,23.3,23.55,70500,7.51913250764388,7.55099323860847,7.4235503147501,7.50320214216159,221275.525907889,0.0,1.0
2003-01-15,23.65,23.78,23.5,23.65,50300,7.53506287312618,7.57648182338015,7.48727177667929,7.53506287312618,157874.59508038,0.0,1.0
2003-01-16,23.35,23.65,23.35,23.65,70500,7.4394806802324,7.53506287312618,7.4394806802324,7.53506287312618,221275.525907888,0.0,1.0
2003-01-17,23.05,23.54,22.8,23.42,83100,7.34389848733862,7.50001606906513,7.26424665992714,7.46178319190762,260822.641176532,0.0,1.0
2003-01-21,23.23,23.35,23.06,23.2,59500,7.40124780307489,7.4394806802324,7.34708456043508,7.39168958378551,186750.266546374,0.0,1.0
2003-01-22,23.28,23.34,23.15,23.34,62700,7.41717816855719,7.43629460713594,7.37575921830321,7.43629460713594,196793.978360633,0.0,1.0
2003-01-23,23.45,23.46,23.27,23.28,55000,7.47134141119699,7.47452748429345,7.41399209546073,7.41717816855719,172626.296807573,0.0,1.0
2003-01-24,23.45,23.55,23.4,23.55,52300,7.47134141119699,7.50320214216159,7.4554110457147,7.50320214216159,164151.914964292,0.0,1.0
2003-01-27,22.99,23.55,22.99,23.45,64400,7.32478204875987,7.50320214216159,7.32478204875987,7.47134141119699,202129.700261958,0.0,1.0
2003-01-28,22.9,23.08,22.76,23.05,126200,7.29610739089173,7.353456706628,7.2515023675413,7.34389848733862,396098.88467483,0.0,1.0
2003-01-29,22.74,22.95,22.74,22.85,82900,7.24513022134838,7.31203775637403,7.24513022134838,7.28017702540944,260194.909188141,0.0,1.0
2003-01-30,22.75,22.8,22.66,22.75,51500,7.24831629444484,7.26424665992714,7.21964163657671,7.24831629444484,161640.987010727,0.0,1.0
2003-01-31,22.8,22.94,22.65,22.8,29100,7.26424665992714,7.30885168327757,7.21645556348025,7.26424665992714,91335.0043109157,0.0,1.0
2003-02-03,23.19,23.22,22.86,22.9,48200,7.38850351068905,7.39806172997843,7.2833630985059,7.29610739089173,151283.409202273,0.0,1.0
2003-02-04,23.0,23.1,22.8,23.1,48400,7.32796812185633,7.35982885282092,7.26424665992714,7.35982885282092,151911.141190664,0.0,1.0
2003-02-05,23.08,23.35,23.02,23.25,40900,7.353456706628,7.4394806802324,7.33434026804924,7.40761994926781,128371.191625995,0.0,1.0
2003-02-06,22.98,23.1,22.95,23.08,36900,7.32159597566341,7.35982885282092,7.31203775637403,7.353456706628,115816.551858171,0.0,1.0
2003-02-07,23.0,23.3,22.97,23.03,41100,7.32796812185633,7.4235503147501,7.31840990256695,7.3375263411457,128998.923614386,0.0,1.0
2003-02-10,23.69,23.7,23.05,23.1,58800,7.54780716551202,7.55099323860847,7.34389848733862,7.35982885282092,184553.204587005,0.0,1.0
2003-02-11,23.71,23.99,23.55,23.99,44000,7.55417931170493,7.64338935840579,7.50320214216159,7.64338935840579,138101.037446058,0.0,1.0
2003-02-12,23.51,23.83,23.5,23.68,36600,7.49045784977575,7.59241218886244,7.48727177667929,7.54462109241556,114874.953875585,0.0,1.0
2003-02-13,23.4,23.7,23.26,23.55,45500,7.4554110457147,7.55099323860847,7.41080602236427,7.50320214216159,142809.027358992,0.0,1.0
2003-02-14,23.5,23.65,23.45,23.65,115700,7.48727177667929,7.53506287312618,7.47134141119699,7.53506287312618,363142.955284294,0.0,1.0
2003-02-18,23.98,23.98,23.61,23.85,94400,7.64020328530933,7.64020328530933,7.52231858074034,7.59878433505536,296289.498520634,0.0,1.0
2003-02-19,23.87,23.95,23.5,23.88,61800,7.60515648124828,7.63064506601996,7.48727177667929,7.60834255434474,193969.184412872,0.0,1.0
2003-02-20,24.08,24.08,23.7,23.8,36900,7.67206401627393,7.67206401627393,7.55099323860847,7.58285396957307,115816.551858171,0.0,1.0
2003-02-21,24.04,24.09,23.83,23.98,50300,7.65931972388809,7.67525008937039,7.59241218886244,7.64020328530933,157874.59508038,0.0,1.0
2003-02-24,23.8,24.1,23.7,23.98,66300,7.58285396957307,7.67843616246685,7.55099323860847,7.64020328530933,208093.154151674,0.0,1.0
2003-02-25,23.95,23.95,23.65,23.85,77800,7.63064506601996,7.63064506601996,7.53506287312618,7.59878433505536,244187.743484166,0.0,1.0
2003-02-26,23.97,24.05,23.81,23.95,33000,7.63701721221287,7.66250579698455,7.58604004266953,7.63064506601996,103575.778084544,0.0,1.0
2003-02-27,23.9,24.05,23.83,23.98,64000,7.61471470053766,7.66250579698455,7.59241218886244,7.64020328530933,200874.236285175,0.0,1.0
2003-02-28,23.9,24.08,23.83,23.85,48000,7.61471470053766,7.67206401627393,7.59241218886244,7.59878433505536,150655.677213881,0.0,1.0
2003-03-03,23.75,24.0,23.6,23.95,61900,7.56692360409077,7.64657543150225,7.51913250764388,7.63064506601996,194283.050407068,0.0,1.0
2003-03-04,23.58,23.8,23.51,23.76,44100,7.51276036145096,7.58285396957307,7.49045784977575,7.57010967718723,138414.903440254,0.0,1.0
2003-03-05,23.5,23.7,23.38,23.38,37600,7.48727177667929,7.55099323860847,7.44903889952178,7.44903889952178,118013.613817541,0.0,1.0
2003-03-06,23.57,23.68,23.36,23.5,36000,7.5095742883545,7.54462109241556,7.44266675332886,7.48727177667929,112991.757910411,0.0,1.0
2003-03-07,23.6,23.65,23.45,23.5,51200,7.51913250764388,7.53506287312618,7.47134141119699,7.48727177667929,160699.38902814,0.0,1.0
2003-03-10,23.65,23.79,23.55,23.55,66800,7.53506287312618,7.57966789647661,7.50320214216159,7.50320214216159,209662.484122652,0.0,1.0
2003-03-11,23.5,23.78,23.5,23.6,75900,7.48727177667929,7.57648182338015,7.48727177667929,7.51913250764388,238224.28959445,0.0,1.0
2003-03-12,23.47,23.65,23.35,23.5,54900,7.47771355738991,7.53506287312618,7.4394806802324,7.48727177667929,172312.430813377,0.0,1.0
2003-03-13,23.75,23.75,23.58,23.6,57100,7.56692360409077,7.56692360409077,7.51276036145096,7.51913250764388,179217.48268568,0.0,1.0
2003-03-14,23.89,23.94,23.77,23.79,46700,7.6115286274412,7.6274589929235,7.57329575028369,7.57966789647661,146575.419289339,0.0,1.0
2003-03-17,24.1,24.1,23.8,23.8,96800,7.67843616246685,7.67843616246685,7.58285396957307,7.58285396957307,303822.282381328,0.0,1.0
2003-03-18,24.1,24.21,24.0,24.2,52900,7.67843616246685,7.7134829665279,7.64657543150225,7.71029689343144,166035.110929465,0.0,1.0
2003-03-19,24.18,24.19,23.95,24.15,70500,7.70392474723852,7.70711082033498,7.63064506601996,7.69436652794914,221275.525907888,0.0,1.0
2003-03-20,24.58,24.74,24.01,24.15,70900,7.83136767109689,7.88234484064024,7.64976150459871,7.69436652794914,222530.989884671,0.0,1.0
2003-03-21,24.9,25.07,24.23,24.23,112600,7.93332201018359,7.98748525282339,7.71985511272082,7.71985511272082,353413.10946423,0.0,1.0
2003-03-24,25.08,25.15,24.9,25.0,92400,7.99067132591985,8.01297383759507,7.93332201018359,7.96518274114818,290012.178636722,0.0,1.0
2003-03-25,25.5,25.65,25.07,25.15,90000,8.12448639597114,8.17227749241803,7.98748525282339,8.01297383759507,282479.394776028,0.0,1.0
2003-03-26,25.35,25.65,25.15,25.5,90000,8.07669529952426,8.17227749241803,8.01297383759507,8.12448639597114,282479.394776028,0.0,1.0
2003-03-27,25.22,25.4,25.0,25.4,56200,8.03527634927028,8.09262566500655,7.96518274114818,8.09262566500655,176392.68873792,0.0,1.0
2003-03-28,25.14,25.3,25.03,25.3,70300,8.00978776449861,8.06076493404196,7.97474096043756,8.06076493404196,220647.793919497,0.0,1.0
2003-03-31,24.96,25.2,24.91,25.2,80500,7.95243844876234,8.02890420307737,7.93650808328005,8.02890420307737,252662.125327447,0.0,1.0
2003-04-01,24.5,24.69,24.45,24.58,160600,7.94606630256942,8.00768885756894,7.92984984072745,7.97201264151659,495175.832943615,0.44,1.0
2003-04-02,24.85,24.87,24.42,24.5,125100,8.05958153546327,8.06606812020006,7.92011996362226,7.94606630256942,385719.157542006,0.0,1.0
2003-04-03,25.2,25.2,24.64,25.0,64100,8.17309676835712,8.17309676835712,7.99147239572696,8.10823092098921,197638.673049101,0.0,1.0
2003-04-04,25.01,25.16,24.89,25.15,66900,8.1114742133576,8.16012359888354,8.07255470493686,8.15688030651514,206271.875615989,0.0,1.0
2003-04-07,25.01,25.3,24.85,25.0,80900,8.1114742133576,8.20552969204108,8.05958153546327,8.10823092098921,249437.888450426,0.0,1.0
2003-04-08,24.66,25.02,24.66,25.0,64200,7.99795898046376,8.114717505726,7.99795898046376,8.10823092098921,197947.001712204,0.0,1.0
2003-04-09,25.0,25.0,24.66,24.7,58800,8.10823092098921,8.10823092098921,7.99795898046376,8.01093214993734,181297.253904636,0.0,1.0
2003-04-10,24.74,25.16,24.7,25.01,58300,8.02390531941092,8.16012359888354,8.01093214993734,8.1114742133576,179755.61058912,0.0,1.0
2003-04-11,25.03,25.06,24.69,24.75,33800,8.1179607980944,8.12769067519958,8.00768885756894,8.02714861177932,104215.088128855,0.0,1.0
2003-04-14,25.03,25.24,25.0,25.01,68200,8.1179607980944,8.1860699378307,8.10823092098921,8.1114742133576,210280.148236329,0.0,1.0
2003-04-15,25.28,25.28,24.96,25.04,65500,8.19904310730429,8.19904310730429,8.09525775151563,8.12120409046279,201955.274332545,0.0,1.0
2003-04-16,25.28,25.55,25.26,25.28,55300,8.19904310730429,8.28661200125097,8.1925565225675,8.19904310730429,170505.750696027,0.0,1.0
2003-04-17,25.4,25.5,25.26,25.33,29800,8.23796261572503,8.27039553940899,8.1925565225675,8.21525956914627,91881.9416047305,0.0,1.0
2003-04-21,25.52,25.64,25.49,25.6,49200,8.27688212414578,8.31580163256653,8.2671522470406,8.30282846309295,151697.702246736,0.0,1.0
2003-04-22,25.7,25.7,25.48,25.52,42000,8.33526138677691,8.33526138677691,8.2639089546722,8.27688212414578,129498.038503311,0.0,1.0
2003-04-23,25.69,25.71,25.39,25.7,60200,8.33201809440851,8.3385046791453,8.23471932335664,8.33526138677691,185613.85518808,0.0,1.0
2003-04-24,25.45,25.75,25.38,25.59,59500,8.25417907756701,8.35147784861888,8.23147603098824,8.29958517072455,183455.554546358,0.0,1.0
2003-04-25,25.32,25.7,25.28,25.52,55200,8.21201627677787,8.33526138677691,8.19904310730429,8.27688212414578,170197.422032923,0.0,1.0
2003-04-28,25.25,25.55,25.25,25.5,74800,8.1893132301991,8.28661200125097,8.1893132301991,8.27039553940899,230629.840001135,0.0,1.0
2003-04-29,25.67,25.7,25.35,25.4,60200,8.32553150967172,8.33526138677691,8.22174615388306,8.23796261572503,185613.85518808,0.0,1.0
2003-04-30,25.98,26.0,25.6,25.85,71100,8.42607357309199,8.43256015782878,8.30282846309295,8.38391077230284,219221.67946632,0.0,1.0
2003-05-01,26.04,26.25,25.6,26.0,61000,8.44553332730236,8.51364246703867,8.30282846309295,8.43256015782878,188080.484492905,0.0,1.0
2003-05-02,26.68,26.85,25.87,26.26,98700,8.65310403887968,8.70824000914241,8.39039735703963,8.51688575940707,304320.390482782,0.0,1.0
2003-05-05,25.96,26.75,25.92,26.75,70200,8.41958698835519,8.67580708545845,8.40661381888161,8.67580708545845,216446.721498392,0.0,1.0
2003-05-06,26.18,26.5,25.8,25.8,84400,8.4909394204599,8.59472477624856,8.36769431046086,8.36769431046086,260229.391659035,0.0,1.0
2003-05-07,26.37,26.45,26.1,26.17,67000,8.55256197545942,8.57850831440658,8.46499308151273,8.4876961280915,206580.204279092,0.0,1.0
2003-05-08,25.95,26.28,25.9,26.26,49500,8.4163436959868,8.52337234414386,8.40012723414482,8.51688575940707,152622.688236045,0.0,1.0
2003-05-09,26.25,26.25,26.01,26.1,33200,8.51364246703867,8.51364246703867,8.43580345019717,8.46499308151273,102365.116150237,0.0,1.0
2003-05-12,26.45,26.51,26.3,26.5,52800,8.57850831440658,8.59796806861696,8.52985892888065,8.59472477624856,162797.534118449,0.0,1.0
2003-05-13,26.43,26.5,26.22,26.45,50700,8.57202172966979,8.59472477624856,8.50391258993348,8.57850831440658,156322.632193283,0.0,1.0
2003-05-14,26.5,26.62,26.31,26.58,44100,8.59472477624856,8.63364428466931,8.53310222124904,8.62067111519573,135972.940428477,0.0,1.0
2003-05-15,26.8,26.85,26.6,26.72,155200,8.69202354730043,8.70824000914241,8.62715769993252,8.66607720835326,478526.085136046,0.0,1.0
2003-05-16,27.1,27.3,26.92,27.0,90000,8.7893223183523,8.85418816572022,8.73094305572118,8.75688939466835,277495.79679281,0.0,1.0
2003-05-19,26.96,27.2,26.94,27.2,54100,8.74391622519476,8.82175524203626,8.73742964045797,8.82175524203626,166805.806738789,0.0,1.0
2003-05-20,26.5,27.25,26.5,27.06,70100,8.59472477624856,8.83797170387824,8.59472477624856,8.77634914887872,216138.392835289,0.0,1.0
2003-05-21,26.54,26.75,26.34,26.5,60100,8.60769794572214,8.67580708545845,8.54283209835423,8.59472477624856,185305.526524977,0.0,1.0
2003-05-22,26.41,26.7,26.35,26.7,88700,8.565535144933,8.65959062361647,8.54607539072263,8.65959062361647,273487.524172469,0.0,1.0
2003-05-23,27.2,27.25,26.51,26.51,105200,8.82175524203626,8.83797170387824,8.59796806861696,8.59796806861696,324361.753584484,0.0,1.0
2003-05-27,27.65,27.8,27.3,27.4,114700,8.96770339861406,9.01635278414,8.85418816572022,8.88662108940417,353652.976579281,0.0,1.0
2003-05-28,27.8,28.05,27.66,27.66,73300,9.01635278414,9.09743509334989,8.97094669098246,8.97094669098246,226004.910054589,0.0,1.0
2003-05-29,27.27,28.2,27.25,28.0,89200,8.84445828861503,9.14608447887583,8.83797170387824,9.08121863150791,275029.167487985,0.0,1.0
2003-05-30,27.33,27.55,27.27,27.35,55100,8.8639180428254,8.93527047493011,8.84445828861503,8.87040462756219,169889.09336982,0.0,1.0
2003-06-02,27.46,27.6,27.05,27.4,80600,8.90608084361455,8.95148693677209,8.77310585651032,8.88662108940417,248512.902461116,0.0,1.0
2003-06-03,28.43,28.49,27.41,27.71,127600,9.22068020334893,9.2401399575593,8.88986438177257,8.98716315282444,393427.374119584,0.0,1.0
2003-06-04,27.62,28.5,27.57,28.43,113300,8.95797352150888,9.2433832499277,8.9417570596669,9.22068020334893,349336.375295837,0.0,1.0
2003-06-05,28.34,28.34,27.18,27.42,121700,9.19149057203337,9.19149057203337,8.81526865729947,8.89310767414096,375235.9829965,0.0,1.0
2003-06-06,27.5,28.59,27.15,28.59,155200,8.91905401308813,9.27257288124326,8.80553878019428,9.27257288124326,478526.085136046,0.0,1.0
2003-06-09,27.95,28.0,27.33,27.5,102100,9.06500216966593,9.08121863150791,8.8639180428254,8.91905401308813,314803.565028288,0.0,1.0
2003-06-10,27.87,28.3,27.75,28.28,65600,9.03905583071877,9.17851740255978,9.00013632229802,9.17203081782299,202263.602995648,0.0,1.0
2003-06-11,27.87,27.95,27.64,27.7,45500,9.03905583071877,9.06500216966593,8.96446010624567,8.98391986045604,140289.541711921,0.0,1.0
2003-06-12,27.87,27.91,27.6,27.66,88900,9.03905583071877,9.05202900019235,8.95148693677209,8.97094669098246,274104.181498676,0.0,1.0
2003-06-13,27.82,27.92,27.6,27.88,52900,9.02283936887679,9.05527229256075,8.95148693677209,9.04229912308717,163105.862781552,0.0,1.0
2003-06-16,28.0,28.0,27.76,27.9,41400,9.08121863150791,9.08121863150791,9.00337961466642,9.04878570782396,127648.066524693,0.0,1.0
2003-06-17,28.33,28.33,27.95,28.0,63100,9.18824727966497,9.18824727966497,9.06500216966593,9.08121863150791,194555.38641807,0.0,1.0
2003-06-18,28.05,28.45,27.9,28.4,39400,9.09743509334989,9.22716678808572,9.04878570782396,9.21095032624374,121481.49326263,0.0,1.0
2003-06-19,27.71,28.35,27.6,28.3,49500,8.98716315282444,9.19473386440176,8.95148693677209,9.17851740255978,152622.688236045,0.0,1.0
2003-06-20,28.01,28.2,27.61,27.61,50100,9.08446192387631,9.14608447887583,8.95473022914048,8.95473022914048,154472.660214664,0.0,1.0
2003-06-23,27.76,28.2,27.67,28.05,55200,9.00337961466642,9.14608447887583,8.97418998335086,9.09743509334989,170197.422032923,0.0,1.0
2003-06-24,27.99,27.99,27.45,27.8,100900,9.07797533913952,9.07797533913952,8.90283755124615,9.01635278414,311103.62107105,0.0,1.0
2003-06-25,27.95,28.19,27.82,27.99,54600,9.06500216966593,9.14284118650743,9.02283936887679,9.07797533913952,168347.450054305,0.0,1.0
2003-06-26,28.0,28.0,27.89,27.95,55700,9.08121863150791,9.08121863150791,9.04554241545556,9.06500216966593,171739.065348439,0.0,1.0
2003-06-27,28.0,28.02,27.8,28.0,59800,9.08121863150791,9.08770521624471,9.01635278414,9.08121863150791,184380.540535667,0.0,1.0
2003-06-30,28.0,28.0,27.9,28.0,111800,9.08121863150791,9.08121863150791,9.04878570782396,9.08121863150791,344711.445349291,0.0,1.0
2003-07-01,27.39,27.45,27.25,27.31,57800,9.02608266124519,9.0458550219489,8.97994715293652,8.99971951364024,175396.355142797,0.44,1.0
2003-07-02,27.5,27.5,26.7,27.39,83700,9.062331989202,9.062331989202,8.79870051315248,9.02608266124519,253990.915665261,0.0,1.0
2003-07-03,27.55,27.65,27.1,27.65,38700,9.07880895645509,9.11176289096128,8.93051625117724,9.11176289096128,117436.65993125,0.0,1.0
2003-07-07,27.8,27.84,27.59,27.6,59900,9.16119379272056,9.17437536652304,9.09199053025756,9.09528592370818,181768.887077051,0.0,1.0
2003-07-08,27.95,27.99,27.7,27.78,55100,9.21062469447985,9.22380626828232,9.12823985821437,9.15460300581933,167203.099798756,0.0,1.0
2003-07-09,27.55,28.0,27.5,27.95,63900,9.07880895645509,9.22710166173294,9.062331989202,9.21062469447985,193907.043142296,0.0,1.0
2003-07-10,27.17,27.6,27.14,27.6,74000,8.95358400533157,9.09528592370818,8.94369782497971,9.09528592370818,224555.887207041,0.0,1.0
2003-07-11,26.9,27.45,26.75,27.12,72500,8.86460838216486,9.0458550219489,8.81517748040558,8.93710703807848,220004.078682574,0.0,1.0
2003-07-14,27.11,27.2,26.83,27.15,53000,8.93381164462786,8.96347018568343,8.84154062801053,8.94699321843033,160830.567864502,0.0,1.0
2003-07-15,26.95,27.6,26.95,27.2,54000,8.88108534941795,9.09528592370818,8.88108534941795,8.96347018568343,163865.106880814,0.0,1.0
2003-07-16,27.04,27.05,26.86,27.05,27700,8.91074389047352,8.91403928392415,8.85142680836239,8.91403928392415,84056.7307518247,0.0,1.0
2003-07-17,27.25,27.25,26.86,27.0,66900,8.97994715293652,8.97994715293652,8.85142680836239,8.89756231667105,203010.66019123,0.0,1.0
2003-07-18,26.92,27.29,26.72,27.2,55600,8.8711991690661,8.993128726739,8.80529130005372,8.96347018568343,168720.369306912,0.0,1.0
2003-07-21,26.62,26.78,26.35,26.77,64800,8.77233736554753,8.82506366075743,8.68336174238082,8.82176826730682,196638.128256976,0.0,1.0
2003-07-22,26.66,26.66,26.3,26.42,53700,8.78551893935001,8.78551893935001,8.66688477512773,8.70642949653515,162954.74517592,0.0,1.0
2003-07-23,26.25,26.43,26.02,26.43,73800,8.65040780787463,8.70972488998577,8.5746137585104,8.70972488998577,223948.979403778,0.0,1.0
2003-07-24,26.42,26.69,26.17,26.25,50300,8.70642949653515,8.79540511970186,8.62404466026968,8.65040780787463,152637.312520462,0.0,1.0
2003-07-25,26.6,26.7,26.5,26.6,30700,8.76574657864629,8.79870051315248,8.7327926441401,8.76574657864629,93160.3478007588,0.0,1.0
2003-07-28,26.25,26.8,26.15,26.7,38400,8.65040780787463,8.83165444765867,8.61745387336844,8.79870051315248,116526.298226356,0.0,1.0
2003-07-29,26.84,26.85,26.07,26.18,55100,8.84483602146115,8.84813141491177,8.59109072576349,8.6273400537203,167203.099798756,0.0,1.0
2003-07-30,26.8,27.0,26.55,26.95,38700,8.83165444765867,8.89756231667105,8.7492696113932,8.88108534941795,117436.65993125,0.0,1.0
2003-07-31,26.97,27.0,26.49,26.75,81000,8.88767613631919,8.89756231667105,8.72949725068949,8.81517748040558,245797.66032122,0.0,1.0
2003-08-01,26.8,26.94,26.6,26.62,77600,8.83165444765867,8.87778995596734,8.76574657864629,8.77233736554753,235480.227665762,0.0,1.0
2003-08-04,26.21,26.61,26.2,26.6,194300,8.63722623407216,8.76904197209691,8.63393084062154,8.76574657864629,589610.930869297,0.0,1.0
2003-08-05,25.1,26.48,25.0,26.21,215700,8.27143756105346,8.72620185723887,8.23848362654727,8.63722623407216,654550.06581836,0.0,1.0
2003-08-06,24.65,25.1,24.28,24.85,282500,8.12314485577561,8.27143756105346,8.00121529810271,8.18905272478798,857257.272107959,0.0,1.0
2003-08-07,24.83,24.96,24.75,24.8,89700,8.18246193788675,8.22530205274479,8.1560987902818,8.17257575753489,272198.149763129,0.0,1.0
2003-08-08,24.94,25.0,24.34,24.98,88000,8.21871126584356,8.23848362654727,8.02098765880642,8.23189283964603,267039.4334354,0.0,1.0
2003-08-11,25.2,25.32,24.88,24.98,65800,8.30439149555965,8.34393621696707,8.19893890513984,8.23189283964603,199672.667273287,0.0,1.0
2003-08-12,26.17,26.23,25.55,25.55,90000,8.62404466026968,8.64381702097339,8.41973026633131,8.41973026633131,273108.511468023,0.0,1.0
2003-08-13,26.2,26.25,25.45,25.5,73700,8.63393084062154,8.65040780787463,8.38677633182512,8.40325329907821,223645.525502147,0.0,1.0
2003-08-14,26.45,26.71,26.1,26.2,73400,8.71631567688701,8.8019959066031,8.60097690611535,8.63393084062154,222735.163797254,0.0,1.0
2003-08-15,26.89,27.0,26.5,26.85,45900,8.86131298871424,8.89756231667105,8.7327926441401,8.84813141491177,139285.340848691,0.0,1.0
2003-08-18,27.06,27.39,26.9,27.25,145200,8.91733467737476,9.02608266124519,8.86460838216486,8.97994715293652,440615.06516841,0.0,1.0
2003-08-19,26.79,27.1,26.78,26.96,28300,8.82835905420805,8.93051625117724,8.82506366075743,8.88438074286857,85877.4541616115,0.0,1.0
2003-08-20,27.76,27.92,26.83,26.83,89800,9.14801221891809,9.20073851412799,8.84154062801053,8.84154062801053,272501.60366476,0.0,1.0
2003-08-21,27.14,27.68,27.11,27.6,46900,8.94369782497971,9.12164907131313,8.93381164462786,9.09528592370818,142319.879865003,0.0,1.0
2003-08-22,27.28,27.44,27.0,27.44,67900,8.98983333328838,9.04255962849828,8.89756231667105,9.04255962849828,206045.199207541,0.0,1.0
2003-08-25,27.15,27.4,27.05,27.25,47500,8.94699321843033,9.02937805469581,8.91403928392415,8.97994715293652,144140.60327479,0.0,1.0
2003-08-26,27.23,27.45,27.1,27.27,51800,8.97335636603528,9.0458550219489,8.93051625117724,8.98653793983776,157189.121044929,0.0,1.0
2003-08-27,27.35,27.5,27.13,27.13,36600,9.01290108744271,9.062331989202,8.9404024315291,8.9404024315291,111064.127996996,0.0,1.0
2003-08-28,27.5,27.58,27.3,27.3,43300,9.062331989202,9.08869513680695,8.99642412018962,8.99642412018962,131395.539406282,0.0,1.0
2003-08-29,27.71,27.9,27.45,27.57,43000,9.13153525166499,9.19414772722675,9.0458550219489,9.08539974335633,130485.177701389,0.0,1.0
2003-09-02,27.75,27.94,27.36,27.71,45400,9.14471682546747,9.20732930102923,9.01619648089333,9.13153525166499,137768.071340536,0.0,1.0
2003-09-03,27.77,27.89,27.46,27.5,97300,9.15130761236871,9.19085233377613,9.04915041539952,9.062331989202,295260.646287095,0.0,1.0
2003-09-04,27.87,27.9,27.6,27.6,58600,9.18426154687489,9.19414772722675,9.09528592370818,9.09528592370818,177823.986355846,0.0,1.0
2003-09-05,27.8,27.95,27.6,27.9,66800,9.16119379272056,9.21062469447985,9.09528592370818,9.19414772722675,202707.206289599,0.0,1.0
2003-09-08,27.82,27.93,27.65,27.8,42900,9.1677845796218,9.20403390757861,9.11176289096128,9.16119379272056,130181.723799757,0.0,1.0
2003-09-09,27.99,28.0,27.85,27.95,63000,9.22380626828232,9.22710166173294,9.17767075997366,9.21062469447985,191175.958027616,0.0,1.0
2003-09-10,27.72,28.06,27.6,28.06,49200,9.13483064511561,9.24687402243665,9.09528592370818,9.24687402243665,149299.319602519,0.0,1.0
2003-09-11,28.0,28.05,27.72,27.72,68700,9.22710166173294,9.24357862898604,9.13483064511561,9.13483064511561,208472.830420591,0.0,1.0
2003-09-12,27.9,28.15,27.68,28.1,72400,9.19414772722675,9.27653256349222,9.12164907131313,9.26005559623913,219700.624780943,0.0,1.0
2003-09-15,28.0,28.1,27.9,27.95,41500,9.22710166173294,9.26005559623913,9.19414772722675,9.21062469447985,125933.369176921,0.0,1.0
2003-09-16,28.06,28.19,27.91,27.95,78100,9.24687402243665,9.2897141372947,9.19744312067737,9.21062469447985,236997.497173917,0.0,1.0
2003-09-17,28.1,28.24,27.95,28.02,57100,9.26005559623913,9.30619110454779,9.21062469447985,9.23369244863418,173272.177831379,0.0,1.0
2003-09-18,28.06,28.18,28.0,28.0,45200,9.24687402243665,9.28641874384408,9.22710166173294,9.22710166173294,137161.163537274,0.0,1.0
2003-09-19,27.96,28.09,27.96,28.03,33400,9.21392008793046,9.25676020278851,9.21392008793046,9.2369878420848,101353.6031448,0.0,1.0
2003-09-22,27.64,27.68,27.4,27.5,75700,9.10846749751066,9.12164907131313,9.02937805469581,9.062331989202,229714.60353477,0.0,1.0
2003-09-23,28.16,28.17,27.4,27.64,90500,9.27982795694284,9.28312335039346,9.02937805469581,9.10846749751066,274625.780976178,0.0,1.0
2003-09-24,27.94,28.16,27.9,28.16,24700,9.20732930102923,9.27982795694284,9.19414772722675,9.27982795694284,74953.1137028906,0.0,1.0
2003-09-25,28.1,28.15,27.95,28.0,28500,9.26005559623913,9.27653256349222,9.21062469447985,9.22710166173294,86484.3619648738,0.0,1.0
2003-09-26,27.6,28.2,27.45,28.2,35100,9.09528592370818,9.29300953074532,9.0458550219489,9.29300953074532,106512.319472529,0.0,1.0
2003-09-29,27.89,28.2,27.6,27.7,54400,9.19085233377613,9.29300953074532,9.09528592370818,9.12823985821437,165078.922487338,0.0,1.0
2003-09-30,28.0,28.15,27.79,27.85,47300,9.22710166173294,9.27653256349222,9.15789839926994,9.17767075997366,143533.695471527,0.0,1.0
2003-10-01,27.54,27.75,27.42,27.5,52600,9.2205108748317,9.29081978128467,9.18033435685858,9.20711870217399,157106.696110962,0.44,1.0
2003-10-02,27.96,27.96,27.4,27.5,58900,9.36112868773763,9.36112868773763,9.17363827052973,9.20711870217399,175923.657812465,0.0,1.0
2003-10-03,27.68,28.0,27.68,28.0,33600,9.26738347913368,9.37452086039534,9.26738347913368,9.37452086039534,100357.129074683,0.0,1.0
2003-10-06,27.76,27.85,27.6,27.67,17900,9.2941678244491,9.32430021292894,9.24059913381826,9.26403543596925,53464.0657868101,0.0,1.0
2003-10-07,27.84,27.87,27.45,27.8,43500,9.32095216976451,9.33099629925779,9.19037848635186,9.3075599971068,129926.640319902,0.0,1.0
2003-10-08,27.94,27.98,27.68,27.8,24500,9.35443260140878,9.36782477406649,9.26738347913368,9.3075599971068,73177.0732836228,0.0,1.0
2003-10-09,27.94,27.98,27.77,27.94,27900,9.35443260140878,9.36782477406649,9.29751586761352,9.35443260140878,83332.258963799,0.0,1.0
2003-10-10,28.0,28.08,27.85,27.85,46900,9.37452086039534,9.40130520571075,9.32430021292894,9.32430021292894,140081.826000078,0.0,1.0
2003-10-13,27.95,28.15,27.9,28.0,26400,9.35778064457321,9.42474150786174,9.34104042875107,9.37452086039534,78852.0299872506,0.0,1.0
2003-10-14,28.05,28.1,27.77,27.82,26500,9.39126107621748,9.40800129203961,9.29751586761352,9.31425608343566,79150.7119190205,0.0,1.0
2003-10-15,27.9,28.1,27.8,27.9,33100,9.34104042875107,9.40800129203961,9.3075599971068,9.34104042875107,98863.7194158332,0.0,1.0
2003-10-16,28.01,28.1,27.85,27.85,26800,9.37786890355977,9.40800129203961,9.32430021292894,9.32430021292894,80046.7577143302,0.0,1.0
2003-10-17,28.15,28.15,28.0,28.15,18000,9.42474150786174,9.42474150786174,9.37452086039534,9.42474150786174,53762.74771858,0.0,1.0
2003-10-20,27.81,28.15,27.8,28.15,27000,9.31090804027123,9.42474150786174,9.3075599971068,9.42474150786174,80644.12157787,0.0,1.0
2003-10-21,28.15,28.2,27.9,27.9,36300,9.42474150786174,9.44148172368388,9.34104042875107,9.34104042875107,108421.54123247,0.0,1.0
2003-10-22,28.0,28.15,27.92,28.1,25400,9.37452086039534,9.42474150786174,9.34773651507992,9.40800129203961,75865.2106695518,0.0,1.0
2003-10-23,27.85,28.0,27.78,27.9,21400,9.32430021292894,9.37452086039534,9.30086391077795,9.34104042875107,63917.9333987562,0.0,1.0
2003-10-24,27.93,28.05,27.85,27.94,16500,9.35108455824435,9.39126107621748,9.32430021292894,9.35443260140878,49282.5187420317,0.0,1.0
2003-10-27,28.05,28.05,27.81,27.95,22300,9.39126107621748,9.39126107621748,9.31090804027123,9.35778064457321,66606.0707846852,0.0,1.0
2003-10-28,28.19,28.19,28.05,28.1,112700,9.43813368051945,9.43813368051945,9.39126107621748,9.40800129203961,336614.537104665,0.0,1.0
2003-10-29,28.39,28.39,28.07,28.23,43100,9.50509454380799,9.50509454380799,9.39795716254633,9.45152585317716,128731.912592822,0.0,1.0
2003-10-30,28.55,28.59,28.29,28.29,50700,9.55866323443882,9.57205540709653,9.47161411216372,9.47161411216372,151431.739407334,0.0,1.0
2003-10-31,28.42,28.55,28.29,28.55,22600,9.51513867330127,9.55866323443882,9.47161411216372,9.55866323443882,67502.1165799949,0.0,1.0
2003-11-03,28.6,28.6,28.21,28.3,55700,9.57540345026096,9.57540345026096,9.44482976684831,9.47496215532815,166365.835995828,0.0,1.0
2003-11-04,28.39,28.6,28.28,28.6,74600,9.50509454380799,9.57540345026096,9.46826606899929,9.57540345026096,222816.721100337,0.0,1.0
2003-11-05,28.15,28.45,28.1,28.45,85700,9.42474150786174,9.52518280279455,9.40800129203961,9.52518280279455,255970.415526795,0.0,1.0
2003-11-06,28.45,28.45,28.14,28.14,45500,9.52518280279455,9.52518280279455,9.42139346469732,9.42139346469732,135900.278955299,0.0,1.0
2003-11-07,29.19,29.19,28.54,28.59,87900,9.77293799696214,9.77293799696214,9.55531519127439,9.57205540709653,262541.418025732,0.0,1.0
2003-11-10,29.58,29.89,28.95,29.19,56300,9.90351168037479,10.007301018472,9.6925849610159,9.77293799696214,168157.927586447,0.0,1.0
2003-11-11,29.72,29.89,29.65,29.65,69800,9.95038428467677,10.007301018472,9.92694798252578,9.92694798252578,208479.988375382,0.0,1.0
2003-11-12,29.86,29.9,29.8,29.88,78200,9.99725688897874,10.0106490616365,9.97716862999218,10.0039529753076,233569.270644053,0.0,1.0
2003-11-13,29.7,29.87,29.55,29.86,64000,9.94368819834791,10.0006049321432,9.89346755088151,9.99725688897874,191156.436332729,0.0,1.0
2003-11-14,29.85,29.85,29.6,29.82,51600,9.99390884581432,9.99390884581432,9.91020776670365,9.98386471632104,154119.876793263,0.0,1.0
2003-11-17,29.85,29.85,29.62,29.85,117500,9.99390884581432,9.99390884581432,9.9169038530325,9.99390884581432,350951.269829619,0.0,1.0
2003-11-18,29.81,29.85,29.7,29.85,64600,9.98051667315661,9.99390884581432,9.94368819834791,9.99390884581432,192948.527923348,0.0,1.0
2003-11-19,29.62,29.85,29.55,29.85,40300,9.9169038530325,9.99390884581432,9.89346755088151,9.99390884581432,120368.818503265,0.0,1.0
2003-11-20,29.85,29.85,29.61,29.7,46600,9.99390884581432,9.99390884581432,9.91355580986807,9.94368819834791,139185.780204768,0.0,1.0
2003-11-21,29.76,29.85,29.7,29.85,29000,9.96377645733448,9.99390884581432,9.94368819834791,9.99390884581432,86617.7602132677,0.0,1.0
2003-11-24,29.81,29.89,29.69,29.85,52200,9.98051667315661,10.007301018472,9.94034015518349,9.99390884581432,155911.968383882,0.0,1.0
2003-11-25,29.75,29.9,29.7,29.71,55300,9.96042841417005,10.0106490616365,9.94368819834791,9.94703624151234,165171.108268748,0.0,1.0
2003-11-26,29.81,29.9,29.7,29.75,69000,9.98051667315661,10.0106490616365,9.94368819834791,9.96042841417005,206090.532921223,0.0,1.0
2003-11-28,29.8,29.89,29.76,29.81,26600,9.97716862999218,10.007301018472,9.96377645733448,9.98051667315661,79449.3938507904,0.0,1.0
2003-12-01,30.05,30.19,29.81,29.9,65200,10.0608697091029,10.1077423134048,9.98051667315661,10.0106490616365,194740.619513967,0.0,1.0
2003-12-02,30.55,30.7,29.91,30.0,52100,10.2282718673242,10.2784925147906,10.0139971048009,10.0441294932807,155613.286452112,0.0,1.0
2003-12-03,30.16,30.6,30.16,30.6,66300,10.0976981839116,10.2450120831463,10.0976981839116,10.2450120831463,198026.120763435,0.0,1.0
2003-12-04,29.73,30.19,29.7,30.11,122400,9.95373232784119,10.1077423134048,9.94368819834791,10.0809579680894,365586.684486344,0.0,1.0
2003-12-05,30.01,30.13,29.23,29.23,63600,10.0474775364451,10.0876540544183,9.78633016961985,9.78633016961985,189961.70860565,0.0,1.0
2003-12-08,30.28,30.28,29.98,30.01,100100,10.1378747018847,10.1378747018847,10.0374334069519,10.0474775364451,298980.613701658,0.0,1.0
2003-12-09,30.33,30.35,30.1,30.28,56500,10.1546149177068,10.1613110040357,10.077609924925,10.1378747018847,168755.291449987,0.0,1.0
2003-12-10,29.93,30.4,29.81,30.34,36800,10.0206931911297,10.1780512198578,9.98051667315661,10.1579629608712,109914.950891319,0.0,1.0
2003-12-11,30.2,30.2,29.75,29.99,28700,10.1110903565693,10.1110903565693,9.96042841417005,10.0407814501163,85721.7144179577,0.0,1.0
2003-12-12,30.39,30.39,30.01,30.35,36000,10.1747031766934,10.1747031766934,10.0474775364451,10.1613110040357,107525.49543716,0.0,1.0
2003-12-15,29.71,30.75,29.71,30.44,81000,9.94703624151234,10.2952327306127,9.94703624151234,10.1914433925155,241932.36473361,0.0,1.0
2003-12-16,30.47,30.5,29.85,29.85,62700,10.2014875220088,10.2115316515021,9.99390884581432,9.99390884581432,187273.57121972,0.0,1.0
2003-12-17,30.75,30.97,30.5,30.5,38900,10.2952327306127,10.3688896802301,10.2115316515021,10.2115316515021,116187.271458487,0.0,1.0
2003-12-18,30.69,31.0,30.55,31.0,33500,10.2751444716262,10.3789338097234,10.2282718673242,10.3789338097234,100058.447142913,0.0,1.0
2003-12-19,31.03,31.05,30.68,30.8,30700,10.3889779392167,10.3956740255455,10.2717964284618,10.3119729464349,91695.3530533558,0.0,1.0
2003-12-22,30.93,31.55,30.92,31.55,55600,10.3554975075724,10.5630761837669,10.352149464408,10.5630761837669,166067.154064059,0.0,1.0
2003-12-23,30.79,30.99,30.7,30.93,34400,10.3086249032704,10.375585766559,10.2784925147906,10.3554975075724,102746.584528842,0.0,1.0
2003-12-24,30.68,30.89,30.4,30.79,23600,10.2717964284618,10.3421053349147,10.1780512198578,10.3086249032704,70488.9358976934,0.0,1.0
2003-12-26,30.58,30.75,30.57,30.6,20100,10.2383159968175,10.2952327306127,10.2349679536531,10.2450120831463,60035.0682857475,0.0,1.0
2003-12-29,30.68,30.98,30.58,30.65,59200,10.2717964284618,10.3722377233946,10.2383159968175,10.2617522989685,176819.703607773,0.0,1.0
2003-12-30,30.9,30.9,30.5,30.5,50700,10.3454533780791,10.3454533780791,10.2115316515021,10.2115316515021,151431.739407334,0.0,1.0
2003-12-31,30.75,30.98,30.55,30.8,64900,10.2952327306127,10.3722377233946,10.2282718673242,10.3119729464349,193844.573718659,0.0,1.0
2004-01-02,30.27,30.75,30.21,30.75,57200,10.281840557955,10.4448826282497,10.2614602991682,10.4448826282497,168398.25420755,0.44,1.0
2004-01-05,30.72,30.8,30.47,30.47,57500,10.4346924988562,10.4618661772387,10.3497747539111,10.3497747539111,169281.461834513,0.0,1.0
2004-01-06,31.0,31.0,30.8,30.97,81300,10.5298003731948,10.5298003731948,10.4618661772387,10.5196102438014,239349.266906883,0.0,1.0
2004-01-07,30.84,30.9,30.75,30.9,46400,10.4754530164299,10.4958332752167,10.4448826282497,10.4958332752167,136602.779636893,0.0,1.0
2004-01-08,30.65,31.0,30.54,31.0,54800,10.4109155302716,10.5298003731948,10.3735517224958,10.5298003731948,161332.593191848,0.0,1.0
2004-01-09,30.8,30.91,30.62,30.9,43400,10.4618661772387,10.4992299850145,10.4007254008782,10.4958332752167,127770.703367266,0.0,1.0
2004-01-12,30.5,30.98,30.28,30.95,48500,10.3599648833045,10.5230069535992,10.2852372677528,10.5128168242058,142785.233025632,0.0,1.0
2004-01-13,30.3,30.59,30.2,30.5,44800,10.2920306873484,10.3905352714848,10.2580635893704,10.3599648833045,131892.338959759,0.0,1.0
2004-01-14,30.7,30.73,30.37,30.45,48100,10.4278990792606,10.4380892086541,10.3158076559331,10.3429813343155,141607.622856349,0.0,1.0
2004-01-15,30.76,30.85,30.56,30.85,42200,10.4482793380475,10.4788497262277,10.3803451420914,10.4788497262277,124237.872859415,0.0,1.0
2004-01-16,30.9,30.97,30.65,30.8,45700,10.4958332752167,10.5196102438014,10.4109155302716,10.4618661772387,134541.961840647,0.0,1.0
2004-01-20,31.09,31.15,30.92,31.0,49900,10.560370761375,10.5807510201619,10.5026266948123,10.5298003731948,146906.868618124,0.0,1.0
2004-01-21,30.86,31.21,30.75,31.17,37300,10.4822464360255,10.6011312789487,10.4448826282497,10.5875444397575,109812.148285692,0.0,1.0
2004-01-22,31.27,31.34,30.85,31.0,52700,10.6215115377355,10.6452885063201,10.4788497262277,10.5298003731948,155150.139803109,0.0,1.0
2004-01-23,31.35,31.5,31.05,31.4,50200,10.6486852161179,10.699635863085,10.5467839221838,10.665668765107,147790.076245087,0.0,1.0
2004-01-26,31.64,31.8,31.32,31.5,39900,10.7471898002543,10.8015371570192,10.6384950867245,10.699635863085,117466.614386035,0.0,1.0
2004-01-27,31.74,31.88,31.25,31.75,35700,10.7811568982323,10.8287108354016,10.6147181181399,10.7845536080301,105101.707608558,0.0,1.0
2004-01-28,31.6,31.82,31.52,31.7,29500,10.7336029610631,10.8083305766148,10.7064292826806,10.7675700590411,86848.7499846623,0.0,1.0
2004-01-29,31.35,31.8,31.15,31.75,31300,10.6486852161179,10.8015371570192,10.5807510201619,10.7845536080301,92147.995746439,0.0,1.0
2004-01-30,31.2,31.39,31.08,31.25,26800,10.5977345691509,10.6622720553092,10.5569740515772,10.6147181181399,78899.8813419983,0.0,1.0
2004-02-02,31.01,31.19,31.0,31.05,37100,10.5331970829926,10.5943378593531,10.5298003731948,10.5467839221838,109223.34320105,0.0,1.0
2004-02-03,31.16,31.35,30.78,31.0,36400,10.5841477299597,10.6486852161179,10.4550727576431,10.5298003731948,107162.525404804,0.0,1.0
2004-02-04,31.4,31.5,31.0,31.26,29900,10.665668765107,10.699635863085,10.5298003731948,10.6181148279377,88026.3601539459,0.0,1.0
2004-02-05,31.56,31.8,31.47,31.6,23900,10.7200161218718,10.8015371570192,10.6894457336916,10.7336029610631,70362.207614693,0.0,1.0
2004-02-06,31.46,31.6,31.37,31.46,56600,10.6860490238938,10.7336029610631,10.6554786357136,10.6860490238938,166631.838953624,0.0,1.0
2004-02-09,31.86,31.89,31.45,31.61,30200,10.821917415806,10.8321075451994,10.682652314096,10.7369996708609,88909.5677809087,0.0,1.0
2004-02-10,31.59,31.9,31.41,31.86,31600,10.7302062512653,10.8355042549972,10.6690654749048,10.821917415806,93031.2033734009,0.0,1.0
2004-02-11,31.95,31.99,31.88,31.95,50200,10.8524878039862,10.8660746431775,10.8287108354016,10.8524878039862,147790.076245087,0.0,1.0
2004-02-12,32.02,32.02,31.65,31.65,35400,10.8762647725709,10.8762647725709,10.7505865100521,10.7505865100521,104218.499981595,0.0,1.0
2004-02-13,32.18,32.22,31.86,31.96,30100,10.9306121293357,10.944198968527,10.821917415806,10.855884513784,88615.1652385882,0.0,1.0
2004-02-17,33.8,33.88,32.7,33.0,129600,11.4808791165801,11.5080527949626,11.1072410388216,11.2091423327557,381545.694847874,0.0,1.0
2004-02-18,33.43,34.0,33.16,34.0,81700,11.3552008540613,11.5488133125362,11.2634896895206,11.5488133125362,240526.877076168,0.0,1.0
2004-02-19,33.64,33.74,33.4,33.43,39500,11.4265317598152,11.4604988577933,11.3450107246679,11.3552008540613,116289.004216752,0.0,1.0
2004-02-20,33.28,33.95,33.1,33.84,53700,11.3042502070943,11.5318297635472,11.2431094307338,11.4944659557713,158094.165226317,0.0,1.0
2004-02-23,33.48,33.55,33.2,33.53,32900,11.3721844030504,11.395961371635,11.2770765287118,11.3891679520394,96858.4364235725,0.0,1.0
2004-02-24,34.0,34.18,33.01,33.4,58000,11.5488133125362,11.6099540888967,11.2125390425535,11.3450107246679,170753.474546116,0.0,1.0
2004-02-25,34.43,34.43,33.85,33.85,40700,11.6948718338418,11.6948718338418,11.4978626655691,11.4978626655691,119821.834724602,0.0,1.0
2004-02-26,34.35,34.45,34.18,34.45,115800,11.6676981554594,11.7016652534374,11.6099540888967,11.7016652534374,340918.14400759,0.0,1.0
2004-02-27,34.36,34.5,34.1,34.5,44800,11.6710948652572,11.7186488024264,11.5827804105143,11.7186488024264,131892.338959759,0.0,1.0
2004-03-01,34.39,34.4,34.01,34.2,43200,11.6812849946506,11.6846817044484,11.552210022334,11.6167475084923,127181.898282624,0.0,1.0
2004-03-02,34.6,34.7,34.26,34.29,40200,11.7526159004045,11.7865829983825,11.6371277672791,11.6473178966725,118349.822012998,0.0,1.0
2004-03-03,34.61,34.75,34.44,34.55,50700,11.7560126102023,11.8035665473716,11.6982685436396,11.7356323514155,149262.088956691,0.0,1.0
2004-03-04,34.93,34.96,34.57,34.76,37900,11.8647073237321,11.8748974531255,11.7424257710111,11.8069632571694,111578.563539617,0.0,1.0
2004-03-05,34.76,34.99,34.57,34.98,74200,11.8069632571694,11.8850875825189,11.7424257710111,11.8816908727211,218446.6864021,0.0,1.0
2004-03-08,34.5,34.5,34.15,34.41,46200,11.7186488024264,11.7186488024264,11.5997639595033,11.6880784142462,136013.974552252,0.0,1.0
2004-03-09,34.75,34.75,34.36,34.4,32400,11.8035665473716,11.8035665473716,11.6710948652572,11.6846817044484,95386.4237119681,0.0,1.0
2004-03-10,35.71,36.01,34.91,35.0,203200,12.1296506879608,12.231551981895,11.8579139041364,11.8884842923167,598225.96599605,0.0,1.0
2004-03-11,34.77,35.71,34.76,35.71,70100,11.8103599669672,12.1296506879608,11.8069632571694,12.1296506879608,206376.182166944,0.0,1.0
2004-03-12,34.43,34.77,34.01,34.55,64800,11.6948718338418,11.8103599669672,11.552210022334,11.7356323514155,190772.847423937,0.0,1.0
2004-03-15,35.16,35.5,34.45,34.53,70000,11.9428316490816,12.0583197822069,11.7016652534374,11.7288389318199,206081.779624622,0.0,1.0
2004-03-16,34.9,35.75,34.62,35.51,60600,11.8545171943386,12.143237527152,11.7594093200001,12.0617164920047,178407.94064646,0.0,1.0
2004-03-17,35.1,35.25,34.7,34.75,68900,11.9224513902947,11.9734020372618,11.7865829983825,11.8035665473716,202843.351659094,0.0,1.0
2004-03-18,35.3,35.5,35.05,35.11,29000,11.9903855862508,12.0583197822069,11.9054678413057,11.9258481000925,85376.7372730583,0.0,1.0
2004-03-19,34.95,35.4,34.91,35.3,37000,11.8715007433277,12.0243526842289,11.8579139041364,11.9903855862508,108928.940658729,0.0,1.0
2004-03-22,34.45,34.83,34.26,34.8,42500,11.7016652534374,11.830740225754,11.6371277672791,11.8205500963606,125121.080486379,0.0,1.0
2004-03-23,33.77,34.74,33.05,34.55,115300,11.4706889871867,11.8001698375738,11.2261258817448,11.7356323514155,339446.131295986,0.0,1.0
2004-03-24,33.99,34.16,33.75,33.8,48500,11.5454166027384,11.6031606693011,11.4638955675911,11.4808791165801,142785.233025632,0.0,1.0
2004-03-25,34.52,34.85,34.2,34.2,39400,11.7254422220221,11.8375336453496,11.6167475084923,11.6167475084923,115994.60167443,0.0,1.0
2004-03-26,34.93,34.97,34.62,34.62,24500,11.8647073237321,11.8782941629233,11.7594093200001,11.7594093200001,72128.6228686178,0.0,1.0
2004-03-29,34.25,35.15,34.0,35.0,62700,11.6337310574813,11.9394349392838,11.5488133125362,11.8884842923167,184590.394035199,0.0,1.0
2004-03-30,34.6,34.76,34.35,34.35,51400,11.7526159004045,11.8069632571694,11.6676981554594,11.6676981554594,151322.906752937,0.0,1.0
2004-03-31,34.97,35.24,34.6,34.6,40000,11.8782941629233,11.970005327464,11.7526159004045,11.7526159004045,117761.016928356,0.0,1.0
2004-04-01,34.2,34.53,34.1,34.1,69500,11.7695994493935,11.8831657598701,11.7351854159158,11.7351854159158,201952.49721285,0.45,1.0
2004-04-02,34.2,34.5,34.16,34.3,32000,11.7695994493935,11.8728415498268,11.7558338360024,11.8040134828713,92985.3224577151,0.0,1.0
2004-04-05,33.1,34.31,32.7,34.15,86600,11.3910450811382,11.8074548862191,11.2533889472271,11.7523924326546,251641.52890119,0.0,1.0
2004-04-06,33.25,33.25,32.85,32.99,88300,11.4426661313548,11.4426661313548,11.3050099974438,11.3531896443126,256581.374156757,0.0,1.0
2004-04-07,33.45,33.86,33.11,33.2,49800,11.5114941983103,11.6525917355691,11.394486484486,11.4254591146159,144708.408074819,0.0,1.0
2004-04-08,33.57,33.61,33.2,33.3,50600,11.5527910384836,11.5665566518747,11.4254591146159,11.4598731480937,147033.041136262,0.0,1.0
2004-04-12,32.11,33.5,30.66,33.5,283700,11.0503461497084,11.5287012150492,10.5513426642809,11.5287012150492,824372.999414176,0.0,1.0
2004-04-13,30.55,31.61,30.1,31.61,207800,10.5134872274553,10.8782759823196,10.3586240768054,10.8782759823196,603823.437709787,0.0,1.0
2004-04-14,32.0,32.0,29.7,30.3,193600,11.0124907128828,11.0124907128828,10.2209679428944,10.4274521437609,562561.200869176,0.0,1.0
2004-04-15,31.22,31.95,30.65,31.75,94300,10.7440612517563,10.9952836961439,10.5479012609331,10.9264556291884,274016.122117579,0.0,1.0
2004-04-16,31.1,31.86,31.1,31.47,58300,10.702764411583,10.964311066014,10.702764411583,10.8300963354507,169407.634352649,0.0,1.0
2004-04-19,31.65,31.73,31.19,31.2,35400,10.8920415957107,10.9195728224929,10.733737041713,10.7371784450608,102865.012968847,0.0,1.0
2004-04-20,31.68,32.12,31.65,31.75,51500,10.902365805754,11.0537875530561,10.8920415957107,10.9264556291884,149648.253330385,0.0,1.0
2004-04-21,31.78,31.87,31.45,31.7,54400,10.9367798392318,10.9677524693617,10.8232135287552,10.9092486124496,158075.048178115,0.0,1.0
2004-04-22,31.99,32.09,31.59,31.65,29100,11.0090493095351,11.0434633430128,10.871393175624,10.8920415957107,84558.5276099841,0.0,1.0
2004-04-23,31.98,32.1,31.0,31.0,60100,11.0056079061873,11.0469047463606,10.6683503781052,10.6683503781052,174638.058740895,0.0,1.0
2004-04-26,31.95,32.1,31.8,32.05,37000,10.9952836961439,11.0469047463606,10.9436626459273,11.0296977296217,107514.279091733,0.0,1.0
2004-04-27,31.47,32.1,31.4,31.8,33000,10.8300963354507,11.0469047463606,10.8060065120163,10.9436626459273,95891.1137845185,0.0,1.0
2004-04-28,31.03,31.5,30.75,31.4,46000,10.6786745881486,10.840420545494,10.5823152944108,10.8060065120163,133666.401032965,0.0,1.0
2004-04-29,31.04,31.32,30.85,31.01,55500,10.6821159914963,10.7784752852341,10.6167293278886,10.671791781453,161271.4186376,0.0,1.0
2004-04-30,31.12,31.4,30.95,31.14,41100,10.7096472182785,10.8060065120163,10.6511433613664,10.7165300249741,119428.023531628,0.0,1.0
2004-05-03,31.22,31.24,31.0,31.0,56700,10.7440612517563,10.7509440584519,10.6683503781052,10.6683503781052,164758.368229764,0.0,1.0
2004-05-04,31.52,31.75,31.1,31.32,28500,10.8473033521896,10.9264556291884,10.702764411583,10.7784752852341,82815.0528139022,0.0,1.0
2004-05-05,31.83,32.1,31.55,31.65,34300,10.9539868559706,11.0469047463606,10.8576275622329,10.8920415957107,99668.6425093635,0.0,1.0
2004-05-06,31.5,31.96,31.5,31.8,59500,10.840420545494,10.9987250994917,10.840420545494,10.9436626459273,172894.583944814,0.0,1.0
2004-05-07,30.78,31.51,30.26,31.51,76900,10.5926395044542,10.8438619488418,10.4136865303698,10.8438619488418,223455.353031195,0.0,1.0
2004-05-10,31.05,31.24,29.85,30.53,137900,10.6855573948441,10.7509440584519,10.272588993111,10.5066044207598,400708.623966216,0.0,1.0
2004-05-11,31.3,31.47,30.65,31.3,38900,10.7715924785385,10.8300963354507,10.5479012609331,10.7715924785385,113035.28261266,0.0,1.0
2004-05-12,31.51,31.8,30.7,31.8,60800,10.8438619488418,10.9436626459273,10.565108277672,10.9436626459273,176672.112669658,0.0,1.0
2004-05-13,31.96,32.0,31.41,31.51,50600,10.9987250994917,11.0124907128828,10.809447915364,10.8438619488418,147033.041136262,0.0,1.0
2004-05-14,31.85,32.0,31.67,32.0,42000,10.9608696626662,11.0124907128828,10.8989244024062,11.0124907128828,122043.235725751,0.0,1.0
2004-05-17,31.96,32.3,31.85,32.15,123200,10.9987250994917,11.1157328133161,10.9608696626662,11.0641117630995,357993.491462203,0.0,1.0
2004-05-18,31.98,32.4,31.6,32.36,103300,11.0056079061873,11.1501468467939,10.8748345789718,11.1363812334028,300168.24405881,0.0,1.0
2004-05-19,31.66,31.99,31.55,31.99,39300,10.8954829990584,11.0090493095351,10.8576275622329,11.0090493095351,114197.599143382,0.0,1.0
2004-05-20,31.57,31.71,31.42,31.71,41600,10.8645103689285,10.9126900157973,10.8128893187118,10.9126900157973,120880.919195029,0.0,1.0
2004-05-21,31.75,31.84,31.5,31.51,21500,10.9264556291884,10.9574282593184,10.840420545494,10.8438619488418,62474.5135262774,0.0,1.0
2004-05-24,31.6,32.35,31.5,31.85,45900,10.8748345789718,11.132939830055,10.840420545494,10.9608696626662,133375.821900285,0.0,1.0
2004-05-25,32.18,32.24,31.45,31.7,45300,11.0744359731428,11.0950843932294,10.8232135287552,10.9092486124496,131632.347104203,0.0,1.0
2004-05-26,32.21,32.47,32.1,32.28,33700,11.0847601831861,11.1742366702283,11.0469047463606,11.1088500066206,97925.1677132812,0.0,1.0
2004-05-27,32.73,32.73,32.17,32.3,47100,11.2637131572705,11.2637131572705,11.070994569795,11.1157328133161,136862.771492449,0.0,1.0
2004-05-28,32.66,33.0,32.65,32.83,22000,11.239623333836,11.3566310476604,11.2361819304883,11.2981271907482,63927.4091896792,0.0,1.0
2004-06-01,32.5,33.0,32.44,32.75,36500,11.1845608802716,11.3566310476604,11.163912460185,11.270595963966,106061.383428331,0.0,1.0
2004-06-02,32.2,32.62,32.2,32.24,36300,11.0813187798383,11.2258577204449,11.0813187798383,11.0950843932294,105480.225162971,0.0,1.0
2004-06-03,32.51,32.6,32.44,32.5,27900,11.1880022836194,11.2189749137494,11.163912460185,11.1845608802716,81071.5780178201,0.0,1.0
2004-06-04,32.42,32.85,32.3,32.6,27400,11.1570296534894,11.3050099974438,11.1157328133161,11.2189749137494,79618.6823544185,0.0,1.0
2004-06-07,32.97,32.99,32.5,32.6,29800,11.3463068376171,11.3531896443126,11.1845608802716,11.2189749137494,86592.5815387469,0.0,1.0
2004-06-08,32.78,32.9,32.55,32.87,26900,11.2809201740093,11.3222170141827,11.2017678970105,11.3118928041393,78165.7866910169,0.0,1.0
2004-06-09,32.65,32.9,32.32,32.85,43400,11.2361819304883,11.3222170141827,11.1226156200117,11.3050099974438,126111.343583275,0.0,1.0
2004-06-10,33.11,33.35,32.7,32.7,31000,11.394486484486,11.4770801648326,11.2533889472271,11.2533889472271,90079.5311309109,0.0,1.0
2004-06-14,32.93,33.05,32.8,33.0,29500,11.332541224226,11.3738380643993,11.2878029807049,11.3566310476604,85720.8441407058,0.0,1.0
2004-06-15,33.3,33.44,32.8,32.8,42800,11.4598731480937,11.5080527949626,11.2878029807049,11.2878029807049,124367.868787194,0.0,1.0
2004-06-16,33.11,33.45,33.05,33.4,20000,11.394486484486,11.5114941983103,11.3738380643993,11.4942871815714,58115.8265360715,0.0,1.0
2004-06-17,32.71,33.2,32.67,33.11,35200,11.2568303505749,11.4254591146159,11.2430647371838,11.394486484486,102283.854703487,0.0,1.0
2004-06-18,32.8,32.8,32.5,32.56,29700,11.2878029807049,11.2878029807049,11.1845608802716,11.2052093003583,86302.0024060666,0.0,1.0
2004-06-21,32.62,32.85,32.31,32.85,45500,11.2258577204449,11.3050099974438,11.1191742166639,11.3050099974438,132213.505369564,0.0,1.0
2004-06-22,32.2,32.6,32.1,32.6,36100,11.0813187798383,11.2189749137494,11.0469047463606,11.2189749137494,104899.06689761,0.0,1.0
2004-06-23,32.07,32.25,32.01,32.2,32600,11.0365805363173,11.0985257965772,11.0159321162306,11.0813187798383,94728.7972537967,0.0,1.0
2004-06-24,31.34,32.04,30.9,32.04,128900,10.7853580919296,11.0262563262739,10.6339363446275,11.0262563262739,374556.502024983,0.0,1.0
2004-06-25,31.11,31.38,30.95,31.34,86400,10.7062058149308,10.7991237053207,10.6511433613664,10.7853580919296,251060.37063583,0.0,1.0
2004-06-28,30.38,31.19,30.38,31.12,212300,10.4549833705431,10.733737041713,10.4549833705431,10.7096472182785,616899.498680404,0.0,1.0
2004-06-29,30.88,30.95,30.45,30.45,129700,10.6270535379319,10.6511433613664,10.4790731939776,10.4790731939776,376881.135086427,0.0,1.0
2004-06-30,31.55,31.67,30.81,30.95,57500,10.8576275622329,10.8989244024062,10.6029637144975,10.6511433613664,167083.001291207,0.0,1.0
2004-07-01,31.25,31.35,30.9,31.1,51200,10.9092486124496,10.9441582080094,10.7870650279901,10.8568842191098,146664.546463272,0.45,1.0
2004-07-02,31.2,31.5,31.0,31.4,38600,10.8917938146696,10.9965226013491,10.82197462355,10.9616130057893,110571.318232077,0.0,1.0
2004-07-06,31.16,31.46,30.95,31.4,44600,10.8778299764457,10.9825587631252,10.80451982577,10.9616130057893,127758.569770741,0.0,1.0
2004-07-07,31.4,31.59,31.19,31.25,39100,10.9616130057893,11.027941237353,10.8883028551136,10.9092486124496,112003.589193632,0.0,1.0
2004-07-08,31.07,31.39,30.63,31.3,71800,10.8464113404418,10.9581220462333,10.6928091199786,10.9267034102295,205674.110079356,0.0,1.0
2004-07-09,30.9,31.32,30.9,31.32,46300,10.7870650279901,10.9336853293414,10.7870650279901,10.9336853293414,132628.29104003,0.0,1.0
2004-07-12,31.2,31.24,30.55,30.65,61000,10.8917938146696,10.9057576528936,10.6648814435307,10.6997910390905,174737.057309759,0.0,1.0
2004-07-13,30.99,31.45,30.95,31.3,90200,10.818483663994,10.9790678035692,10.80451982577,10.9267034102295,258381.681464593,0.0,1.0
2004-07-14,30.88,30.98,30.82,30.84,67400,10.7800831088781,10.814992704438,10.7591373515422,10.7661192706542,193070.125617668,0.0,1.0
2004-07-15,30.0,30.5,30.0,30.5,535100,10.4728786679516,10.6474266457508,10.4728786679516,10.6474266457508,1532816.38305658,0.0,1.0
2004-07-16,30.03,30.2,30.0,30.0,156000,10.4833515466195,10.5426978590712,10.4728786679516,10.4728786679516,446868.540005285,0.0,1.0
2004-07-19,30.01,30.11,30.0,30.03,121900,10.4763696275076,10.5112792230674,10.4728786679516,10.4833515466195,349187.660427204,0.0,1.0
2004-07-20,30.09,30.18,29.72,30.0,135600,10.5042973039554,10.5357159399593,10.375131800384,10.4728786679516,388431.884773825,0.0,1.0
2004-07-21,30.02,30.24,30.0,30.2,104700,10.4798605870635,10.5566616972952,10.4728786679516,10.5426978590712,299917.539349701,0.0,1.0
2004-07-22,29.64,30.06,29.57,30.02,112300,10.3472041239361,10.4938244252875,10.3227674070443,10.4798605870635,321688.057965344,0.0,1.0
2004-07-23,29.75,29.75,29.4,29.5,162900,10.385604679052,10.385604679052,10.2634210945925,10.2983306901524,466633.879274747,0.0,1.0
2004-07-26,29.65,29.97,29.6,29.9,131400,10.3506950834921,10.4624057892836,10.3332402857122,10.4379690723917,376400.80869676,0.0,1.0
2004-07-27,29.67,29.98,29.65,29.66,81600,10.3576770026041,10.4658967488396,10.3506950834921,10.3541860430481,233746.620925841,0.0,1.0
2004-07-28,30.01,30.19,29.65,30.19,147800,10.4763696275076,10.5392068995153,10.3506950834921,10.5392068995153,423379.296235774,0.0,1.0
2004-07-29,29.71,30.14,29.7,30.04,101000,10.371640840828,10.5217521017353,10.3681498812721,10.4868425061755,289318.734234191,0.0,1.0
2004-07-30,29.82,30.0,29.6,29.71,89900,10.4100413959439,10.4728786679516,10.3332402857122,10.371640840828,257522.318887659,0.0,1.0
2004-08-02,29.85,29.87,29.6,29.65,73400,10.4205142746118,10.4274961937238,10.3332402857122,10.3506950834921,210257.377156333,0.0,1.0
2004-08-03,29.88,29.98,29.58,29.98,107500,10.4309871532798,10.4658967488396,10.3262583666002,10.4658967488396,307938.256734409,0.0,1.0
2004-08-04,29.84,29.84,29.58,29.8,98200,10.4170233150558,10.4170233150558,10.3262583666002,10.4030594768319,281298.016849481,0.0,1.0
2004-08-05,29.6,29.9,29.5,29.84,114500,10.3332402857122,10.4379690723917,10.2983306901524,10.4170233150558,327990.050196186,0.0,1.0
2004-08-06,29.56,29.75,29.2,29.65,74100,10.3192764474883,10.385604679052,10.1936019034729,10.3506950834921,212262.556502509,0.0,1.0
2004-08-09,29.55,29.65,29.41,29.65,53900,10.3157854879323,10.3506950834921,10.2669120541485,10.3506950834921,154398.809655672,0.0,1.0
2004-08-10,29.7,29.89,29.63,29.68,64700,10.3681498812721,10.4344781128357,10.3437131643802,10.3611679621601,185335.862425268,0.0,1.0
2004-08-11,29.44,29.75,29.29,29.75,147200,10.2773849328165,10.385604679052,10.2250205394767,10.385604679052,421660.571081908,0.0,1.0
2004-08-12,29.56,29.56,29.25,29.4,61800,10.3192764474883,10.3192764474883,10.2110567012528,10.2634210945925,177028.690848247,0.0,1.0
2004-08-13,29.82,29.9,29.55,29.7,54800,10.4100413959439,10.4379690723917,10.3157854879323,10.3681498812721,156976.897386471,0.0,1.0
2004-08-16,29.75,30.25,29.7,29.95,110500,10.385604679052,10.5601526568512,10.3681498812721,10.4554238701716,316531.882503742,0.0,1.0
2004-08-17,30.03,30.28,29.83,30.25,85500,10.4833515466195,10.5706255355191,10.4135323554998,10.5601526568512,244918.334425973,0.0,1.0
2004-08-18,29.78,30.1,29.71,29.95,48400,10.3960775577199,10.5077882635114,10.371640840828,10.4554238701716,138643.829078563,0.0,1.0
2004-08-19,29.81,29.9,29.68,29.85,38300,10.4065504363879,10.4379690723917,10.3611679621601,10.4205142746118,109711.955655143,0.0,1.0
2004-08-20,30.2,30.2,29.8,29.85,74200,10.5426978590712,10.5426978590712,10.4030594768319,10.4205142746118,212549.010694822,0.0,1.0
2004-08-23,30.07,30.25,30.0,30.2,71300,10.4973153848435,10.5601526568512,10.4728786679516,10.5426978590712,204241.839117799,0.0,1.0
2004-08-24,29.8,29.99,29.52,29.82,95700,10.4030594768319,10.4693877083956,10.3053126092643,10.4100413959439,274136.662041703,0.0,1.0
2004-08-25,29.77,29.99,29.51,29.6,85300,10.3925865981639,10.4693877083956,10.3018216497084,10.3332402857122,244345.426041352,0.0,1.0
2004-08-26,29.59,29.75,29.49,29.7,78400,10.3297493261562,10.385604679052,10.2948397305964,10.3681498812721,224580.086771887,0.0,1.0
2004-08-27,29.42,29.89,29.4,29.84,82000,10.2704030137045,10.4344781128357,10.2634210945925,10.4170233150558,234892.437695085,0.0,1.0
2004-08-30,29.5,29.5,29.2,29.32,66700,10.2983306901524,10.2983306901524,10.1936019034729,10.2354934181447,191064.94627149,0.0,1.0
2004-08-31,30.0,30.0,29.65,29.7,101000,10.4728786679516,10.4728786679516,10.3506950834921,10.3681498812721,289318.734234189,0.0,1.0
2004-09-01,29.98,30.06,29.65,29.9,75900,10.4658967488396,10.4938244252875,10.3506950834921,10.4379690723917,217418.731964109,0.0,1.0
2004-09-02,30.21,30.21,29.75,29.98,121700,10.5461888186272,10.5461888186272,10.385604679052,10.4658967488396,348614.752042585,0.0,1.0
2004-09-03,30.16,30.38,30.09,30.25,76000,10.5287340208473,10.605535131079,10.5042973039554,10.5601526568512,217705.186156421,0.0,1.0
2004-09-07,30.21,30.33,30.05,30.1,71000,10.5461888186272,10.588080333299,10.4903334657315,10.5077882635114,203382.476540867,0.0,1.0
2004-09-08,30.01,30.38,30.0,30.0,92200,10.4763696275076,10.605535131079,10.4728786679516,10.4728786679516,264110.765310814,0.0,1.0
2004-09-09,29.99,30.29,29.75,30.25,75500,10.4693877083956,10.5741164950751,10.385604679052,10.5601526568512,216272.915194865,0.0,1.0
2004-09-10,29.6,30.04,29.5,29.9,104900,10.3332402857122,10.4868425061755,10.2983306901524,10.4379690723917,300490.447734323,0.0,1.0
2004-09-13,29.4,29.9,29.4,29.7,102800,10.2634210945925,10.4379690723917,10.2634210945925,10.3681498812721,294474.909695791,0.0,1.0
2004-09-14,29.28,29.54,29.21,29.41,90000,10.2215295799207,10.3122945283763,10.1970928630288,10.2669120541485,257808.773079972,0.0,1.0
2004-09-15,29.15,29.45,28.91,29.38,125700,10.1761471056929,10.2808758923725,10.0923640763493,10.2564391754806,360072.919735028,0.0,1.0
2004-09-16,29.25,29.51,29.04,29.1,97200,10.2110567012528,10.3018216497084,10.1377465505771,10.158692307913,278433.474926369,0.0,1.0
2004-09-17,29.3,29.6,29.2,29.5,66700,10.2285114990327,10.3332402857122,10.1936019034729,10.2983306901524,191064.94627149,0.0,1.0
2004-09-20,29.31,29.48,29.16,29.3,65000,10.2320024585887,10.2913487710404,10.1796380652489,10.2285114990327,186195.225002201,0.0,1.0
2004-09-21,29.45,29.59,29.2,29.4,77400,10.2808758923725,10.3297493261562,10.1936019034729,10.2634210945925,221715.544848775,0.0,1.0
2004-09-22,29.5,29.5,29.16,29.46,109700,10.2983306901524,10.2983306901524,10.1796380652489,10.2843668519284,314240.248965253,0.0,1.0
2004-09-23,29.7,29.75,29.45,29.55,76600,10.3681498812721,10.385604679052,10.2808758923725,10.3157854879323,219423.911310286,0.0,1.0
2004-09-24,29.91,30.0,29.7,29.8,91700,10.4414600319477,10.4728786679516,10.3681498812721,10.4030594768319,262678.49434926,0.0,1.0
2004-09-27,30.14,30.24,29.77,29.91,77900,10.5217521017353,10.5566616972952,10.3925865981639,10.4414600319477,223147.815810332,0.0,1.0
2004-09-28,30.16,30.28,29.9,30.2,74500,10.5287340208473,10.5706255355191,10.4379690723917,10.5426978590712,213408.373271754,0.0,1.0
2004-09-29,30.34,30.49,30.17,30.32,114000,10.591571292855,10.6439356861948,10.5322249804033,10.5845893737431,326557.779234631,0.0,1.0
2004-09-30,30.65,30.65,30.34,30.42,102400,10.6997910390905,10.6997910390905,10.591571292855,10.6194989693029,293329.092926546,0.0,1.0
2004-10-01,29.9,30.0,29.5,29.7,104500,10.595062252411,10.6304972432217,10.453322289168,10.5241922707895,294906.242697062,0.45,1.0
2004-10-04,29.58,29.95,29.54,29.9,76400,10.4816702818166,10.6127797478164,10.4674962854923,10.595062252411,215606.095139288,0.0,1.0
2004-10-05,29.76,29.81,29.55,29.73,61700,10.545453265276,10.5631707606813,10.4710397845734,10.5348227680327,174121.676310131,0.0,1.0
2004-10-06,29.58,29.82,29.46,29.51,102500,10.4816702818166,10.5667142597624,10.4391482928438,10.4568657882491,289262.104080851,0.0,1.0
2004-10-07,29.25,29.64,29.2,29.53,76500,10.3647348121412,10.5029312763031,10.3470173167358,10.4639527864113,215888.302070098,0.0,1.0
2004-10-08,29.3,29.38,29.17,29.3,68000,10.3824523075466,10.4108003001952,10.3363868194926,10.3824523075466,191900.712951198,0.0,1.0
2004-10-11,29.54,29.73,29.36,29.4,66500,10.4674962854923,10.5348227680327,10.403713302033,10.4178872983573,187667.60898904,0.0,1.0
2004-10-12,29.39,29.77,29.3,29.6,72900,10.4143437992762,10.548996764357,10.3824523075466,10.4887572799788,205728.852560918,0.0,1.0
2004-10-13,29.3,29.72,29.29,29.5,59100,10.3824523075466,10.5312792689517,10.3789088084655,10.453322289168,166784.296109056,0.0,1.0
2004-10-14,29.13,29.59,29.13,29.21,84300,10.3222128231683,10.4852137808977,10.3222128231683,10.3505608158169,237900.442673324,0.0,1.0
2004-10-15,29.15,29.42,29.0,29.3,71100,10.3292998213305,10.4249742965195,10.2761473351143,10.3824523075466,200649.127806326,0.0,1.0
2004-10-18,29.25,29.39,29.12,29.25,75100,10.3647348121412,10.4143437992762,10.3186693240872,10.3647348121412,211937.40503875,0.0,1.0
2004-10-19,29.23,29.37,29.15,29.25,61000,10.357647813979,10.4072568011141,10.3292998213305,10.3647348121412,172146.227794458,0.0,1.0
2004-10-20,29.1,29.25,29.05,29.25,80900,10.3115823259251,10.3647348121412,10.2938648305197,10.3647348121412,228305.407025764,0.0,1.0
2004-10-21,28.95,29.48,28.86,29.3,57500,10.258429839709,10.4462352910059,10.2265383479793,10.3824523075466,162268.985216086,0.0,1.0
2004-10-22,28.9,29.15,28.89,29.0,62900,10.2407123443036,10.3292998213305,10.2371688452225,10.2761473351143,177508.159479859,0.0,1.0
2004-10-25,28.86,29.25,28.65,28.91,90900,10.2265383479793,10.3647348121412,10.1521248672768,10.2442558433847,256526.100106823,0.0,1.0
2004-10-26,29.0,29.0,28.65,28.7,69500,10.2761473351143,10.2761473351143,10.1521248672768,10.1698423626821,196133.816913358,0.0,1.0
2004-10-27,29.1,29.1,28.75,28.9,83200,10.3115823259251,10.3115823259251,10.1875598580875,10.2407123443036,234796.166434407,0.0,1.0
2004-10-28,29.25,29.25,28.73,29.24,100100,10.3647348121412,10.3647348121412,10.1804728599254,10.3611913130601,282489.137741396,0.0,1.0
2004-10-29,29.14,29.26,28.92,29.2,56900,10.3257563222494,10.3682783112223,10.2477993424658,10.3470173167358,160575.743631223,0.0,1.0
2004-11-01,29.2,29.22,28.8,28.8,64100,10.3470173167358,10.354104314898,10.2052773534929,10.2052773534929,180894.642649586,0.0,1.0
2004-11-02,29.28,29.28,29.1,29.22,39500,10.3753653093844,10.3753653093844,10.3115823259251,10.354104314898,111471.737670182,0.0,1.0
2004-11-03,29.75,29.75,29.3,29.43,53400,10.5419097661949,10.5419097661949,10.3824523075466,10.4285177956005,150698.501052853,0.0,1.0
2004-11-04,29.9,29.9,29.53,29.75,43200,10.595062252411,10.595062252411,10.4639527864113,10.5419097661949,121913.394110173,0.0,1.0
2004-11-05,30.55,30.73,29.92,29.95,170300,10.8253896926808,10.8891726761401,10.6021492505732,10.6127797478164,480598.403170428,0.0,1.0
2004-11-08,30.08,30.42,30.0,30.15,78700,10.6588452358703,10.7793242046268,10.6304972432217,10.6836497294378,222096.854547932,0.0,1.0
2004-11-09,30.0,30.5,30.0,30.33,72900,10.6304972432217,10.8076721972754,10.6304972432217,10.7474327128972,205728.852560918,0.0,1.0
2004-11-10,30.39,30.45,29.99,30.0,63600,10.7686937073836,10.7899547018701,10.6269537441407,10.6304972432217,179483.607995533,0.0,1.0
2004-11-11,30.88,30.88,30.36,30.39,72600,10.9423251623562,10.9423251623562,10.7580632101404,10.7686937073836,204882.231768486,0.0,1.0
2004-11-12,31.0,31.0,30.68,30.98,64500,10.9848471513291,10.9848471513291,10.8714551807348,10.977760153167,182023.470372828,0.0,1.0
2004-11-15,31.48,31.48,30.71,31.15,84300,11.1549351072207,11.1549351072207,10.882085677978,11.0379996375452,237900.442673323,0.0,1.0
2004-11-16,31.73,31.74,31.19,31.73,137700,11.2435225842475,11.2470660833286,11.0521736338695,11.2435225842475,388598.943726177,0.0,1.0
2004-11-17,31.44,31.7,31.4,31.52,69200,11.1407611108964,11.2328920870043,11.1265871145721,11.169109103545,195287.196120925,0.0,1.0
2004-11-18,31.76,31.78,31.4,31.69,65700,11.2541530814908,11.2612400796529,11.1265871145721,11.2293485879232,185409.953542554,0.0,1.0
2004-11-19,31.09,31.85,30.86,31.85,68400,11.0167386430588,11.2860445732204,10.9352381641941,11.2860445732204,193029.540674441,0.0,1.0
2004-11-22,31.58,31.59,30.96,31.15,58300,11.1903700980314,11.1939135971125,10.9706731550048,11.0379996375452,164526.640662572,0.0,1.0
2004-11-23,31.78,31.85,31.4,31.6,40100,11.2612400796529,11.2860445732204,11.1265871145721,11.1974570961936,113164.979255045,0.0,1.0
2004-11-24,31.76,31.88,31.28,31.85,53500,11.2541530814908,11.2966750704636,11.0840651255992,11.2860445732204,150980.707983663,0.0,1.0
2004-11-26,31.51,31.69,31.46,31.61,13700,11.1655656044639,11.2293485879232,11.1478481090585,11.2010005952746,38662.3495210503,0.0,1.0
2004-11-29,31.7,31.88,31.52,31.76,216400,11.2328920870043,11.2966750704636,11.169109103545,11.2541530814908,610695.798274108,0.0,1.0
2004-11-30,31.94,32.07,31.64,31.8,177500,11.3179360649501,11.364001553004,11.2116310925179,11.268327077815,500917.302188789,0.0,1.0
2004-12-01,31.75,32.03,31.6,32.0,67800,11.2506095824097,11.3498275566797,11.1974570961936,11.3391970594365,191336.299089577,0.0,1.0
2004-12-02,31.8,32.04,31.6,31.85,69200,11.268327077815,11.3533710557608,11.1974570961936,11.2860445732204,195287.196120926,0.0,1.0
2004-12-03,32.17,32.25,31.75,31.8,82900,11.3994365438148,11.4277845364634,11.2506095824097,11.268327077815,233949.545641975,0.0,1.0
2004-12-06,32.77,32.84,32.15,32.25,63100,11.6120464886792,11.6368509822467,11.3923495456526,11.4277845364634,178072.57334148,0.0,1.0
2004-12-07,32.46,32.94,32.46,32.77,52900,11.5021980171659,11.6722859730575,11.5021980171659,11.6120464886792,149287.4663988,0.0,1.0
2004-12-08,32.9,32.92,32.25,32.4,89700,11.6581119767332,11.6651989748953,11.4277845364634,11.4809370226795,253139.616937095,0.0,1.0
2004-12-09,32.4,32.99,32.15,32.95,53600,11.4809370226795,11.6900034684628,11.3923495456526,11.6758294721385,151262.914914474,0.0,1.0
2004-12-10,32.36,32.43,32.19,32.25,49700,11.4667630263552,11.4915675199227,11.4065235419769,11.4277845364634,140256.844612861,0.0,1.0
2004-12-13,32.35,32.5,32.12,32.31,41900,11.4632195272741,11.5163720134902,11.3817190484094,11.4490455309498,118244.704009636,0.0,1.0
2004-12-14,32.37,32.59,32.3,32.3,43200,11.4703065254363,11.5482635052199,11.4455020318687,11.4455020318687,121913.394110173,0.0,1.0
2004-12-15,32.43,32.6,32.3,32.32,47200,11.4915675199227,11.551807004301,11.4455020318687,11.4525890300309,133201.671342596,0.0,1.0
2004-12-16,32.5,32.51,32.25,32.33,53800,11.5163720134902,11.5199155125713,11.4277845364634,11.456132529112,151827.328776095,0.0,1.0
2004-12-17,32.35,32.6,32.2,32.6,40800,11.4632195272741,11.551807004301,11.410067041058,11.551807004301,115140.427770719,0.0,1.0
2004-12-20,32.35,32.41,32.21,32.3,34800,11.4632195272741,11.4844805217606,11.4136105401391,11.4455020318687,98208.0119220839,0.0,1.0
2004-12-21,32.45,32.56,32.2,32.25,46700,11.4986545180848,11.5376330079767,11.410067041058,11.4277845364634,131790.636688544,0.0,1.0
2004-12-22,32.49,32.65,32.33,32.42,44100,11.5128285144091,11.5695244997063,11.456132529112,11.4880240208416,124453.256487469,0.0,1.0
2004-12-23,32.61,32.7,32.43,32.5,34300,11.555350503382,11.5872419951117,11.4915675199227,11.5163720134902,96796.9772680312,0.0,1.0
2004-12-27,32.83,32.88,32.58,32.66,31200,11.6333074831657,11.651024978571,11.5447200061388,11.5730679987874,88048.5624129024,0.0,1.0
2004-12-28,32.62,32.87,32.5,32.83,52800,11.5588940024631,11.64748147949,11.5163720134902,11.6333074831657,149005.259467989,0.0,1.0
2004-12-29,32.65,32.7,32.22,32.22,58600,11.5695244997063,11.5872419951117,11.4171540392201,11.4171540392201,165373.261455004,0.0,1.0
2004-12-30,32.96,32.97,32.7,32.8,40300,11.6793729712196,11.6829164703007,11.5872419951117,11.6226769859224,113729.393116666,0.0,1.0
2004-12-31,32.9,33.0,32.66,32.96,39400,11.6581119767332,11.6935469675439,11.5730679987874,11.6793729712196,111189.530739371,0.0,1.0
2005-01-03,32.44,32.74,32.38,32.4,53600,11.6545684776521,11.7623480874948,11.6330125556836,11.6401978630064,149193.340219688,0.45,1.0
2005-01-04,32.34,32.52,32.05,32.44,45600,11.6186419410379,11.6833097069435,11.5144549848567,11.6545684776521,126925.677500331,0.0,1.0
2005-01-05,31.5,32.25,31.3,32.25,75300,11.3168590334785,11.5863080580851,11.24500596025,11.5863080580851,209594.375345941,0.0,1.0
2005-01-06,31.47,31.48,31.31,31.48,25100,11.3060810724942,11.3096737261556,11.2485986139114,11.3096737261556,69864.7917819807,0.0,1.0
2005-01-07,31.63,31.69,31.43,31.47,38500,11.3635635310769,11.3851194530455,11.2917104578485,11.3060810724942,107163.126836903,0.0,1.0
2005-01-10,31.2,31.69,31.02,31.65,47700,11.2090794236358,11.3851194530455,11.1444116577302,11.3707488383998,132770.938964163,0.0,1.0
2005-01-11,30.87,31.44,30.74,31.35,39000,11.0905218528089,11.2953031115099,11.0438173552104,11.2629692285571,108554.855756862,0.0,1.0
2005-01-12,30.73,30.77,30.04,30.4,76000,11.040224701549,11.0545953161947,10.7923315989109,10.9216671307221,211542.795833886,0.0,1.0
2005-01-13,31.42,31.48,30.85,30.85,46800,11.2881178041871,11.3096737261556,11.083336545486,11.083336545486,130265.826908235,0.0,1.0
2005-01-14,31.7,31.85,31.3,31.3,31900,11.3887121067069,11.4426019116282,11.24500596025,11.24500596025,88792.3050934336,0.0,1.0
2005-01-18,32.08,32.3,31.7,31.7,53700,11.5252329458409,11.6042713263922,11.3887121067069,11.3887121067069,149471.68600368,0.0,1.0
2005-01-19,32.29,32.42,32.17,32.29,49000,11.6006786727308,11.6473831703293,11.5575668287937,11.6006786727308,136389.434156058,0.0,1.0
2005-01-20,32.15,32.5,32.11,32.48,39700,11.5503815214709,11.6761243996206,11.5360109068252,11.6689390922978,110503.276244806,0.0,1.0
2005-01-21,32.35,32.37,31.9,32.1,33800,11.6222345946993,11.6294199020221,11.4605651799353,11.5324182531638,94080.8749892809,0.0,1.0
2005-01-24,32.04,32.46,31.9,32.45,30300,11.5108623311952,11.6617537849749,11.4605651799353,11.6581611313135,84338.7725495626,0.0,1.0
2005-01-25,32.02,32.35,31.97,32.04,32000,11.5036770238724,11.6222345946993,11.4857137555653,11.5108623311952,89070.6508774255,0.0,1.0
2005-01-26,31.98,32.07,31.91,32.03,32600,11.4893064092267,11.5216402921795,11.4641578335968,11.5072696775338,90740.7255813774,0.0,1.0
2005-01-27,31.84,32.21,31.82,31.85,42400,11.4390092579668,11.5719374434394,11.431823950644,11.4426019116282,118018.612412589,0.0,1.0
2005-01-28,31.46,32.01,31.4,31.8,34700,11.3024884188328,11.500084370211,11.2809324968642,11.4246386433211,96585.9870452082,0.0,1.0
2005-01-31,31.85,31.9,31.37,31.47,40800,11.4426019116282,11.4605651799353,11.27015453588,11.3060810724942,113565.079868718,0.0,1.0
2005-02-01,31.95,32.05,31.65,31.65,44900,11.4785284482424,11.5144549848567,11.3707488383998,11.3707488383998,124977.257012388,0.0,1.0
2005-02-02,31.96,32.0,31.69,31.75,33200,11.4821211019039,11.4964917165495,11.3851194530455,11.406675375014,92410.8002853287,0.0,1.0
2005-02-03,31.82,32.2,31.72,31.9,29500,11.431823950644,11.568344789778,11.3958974140297,11.4605651799353,82112.0062776264,0.0,1.0
2005-02-04,31.86,31.95,31.7,31.95,54900,11.4461945652896,11.4785284482424,11.3887121067069,11.4785284482424,152811.835411584,0.0,1.0
2005-02-07,32.35,32.35,31.78,31.93,60700,11.6222345946993,11.6222345946993,11.4174533359983,11.4713431409196,168955.890883117,0.0,1.0
2005-02-08,32.31,32.47,32.12,32.2,33400,11.6078639800536,11.6653464386364,11.5396035604866,11.568344789778,92967.4918533131,0.0,1.0
2005-02-09,32.27,32.44,32.08,32.36,26300,11.5934933654079,11.6545684776521,11.5252329458409,11.6258272483607,73204.9411898844,0.0,1.0
2005-02-10,32.47,32.58,32.1,32.5,48800,11.6653464386364,11.704865628912,11.5324182531638,11.6761243996206,135832.742588074,0.0,1.0
2005-02-11,32.4,32.55,32.3,32.5,36200,11.6401978630064,11.6940876679277,11.6042713263922,11.6761243996206,100761.173805088,0.0,1.0
2005-02-14,32.48,32.54,32.25,32.45,38900,11.6689390922978,11.6904950142663,11.5863080580851,11.6581611313135,108276.50997287,0.0,1.0
2005-02-15,33.95,33.95,32.25,32.65,106100,12.1970591805268,12.1970591805268,11.5863080580851,11.730014204542,295324.876815464,0.0,1.0
2005-02-16,33.0,34.0,33.0,33.95,113800,11.8557570826917,12.2150224488339,11.8557570826917,12.1970591805268,316757.502182845,0.0,1.0
2005-02-17,32.8,33.1,32.78,33.05,53000,11.7839040094633,11.8916836193059,11.7767187021404,11.8737203509988,147523.265515736,0.0,1.0
2005-02-18,32.9,33.06,32.8,33.0,49600,11.8198305460775,11.8773130046602,11.7839040094633,11.8557570826917,138059.50886001,0.0,1.0
2005-02-22,32.15,32.9,32.15,32.85,47200,11.5503815214709,11.8198305460775,11.5503815214709,11.8018672777704,131379.210044202,0.0,1.0
2005-02-23,32.25,32.49,31.9,32.4,69700,11.5863080580851,11.6725317459592,11.4605651799353,11.6401978630064,194007.011442392,0.0,1.0
2005-02-24,32.26,32.7,32.1,32.35,42500,11.5899007117465,11.7479774728491,11.5324182531638,11.6222345946993,118296.958196581,0.0,1.0
2005-02-25,32.4,32.65,32.12,32.31,25700,11.6401978630064,11.730014204542,11.5396035604866,11.6078639800536,71534.8664859325,0.0,1.0
2005-02-28,32.51,32.72,32.35,32.45,44600,11.6797170532821,11.7551627801719,11.6222345946993,11.6581611313135,124142.219660411,0.0,1.0
2005-03-01,32.7,32.9,32.25,32.4,26800,11.7479774728491,11.8198305460775,11.5863080580851,11.6401978630064,74596.6701098437,0.0,1.0
2005-03-02,32.81,32.89,32.36,32.5,32100,11.7874966631247,11.8162378924161,11.6258272483607,11.6761243996206,89348.9966614176,0.0,1.0
2005-03-03,32.9,32.9,32.55,32.66,50800,11.8198305460775,11.8198305460775,11.6940876679277,11.7336068582034,141399.658267913,0.0,1.0
2005-03-04,32.88,32.89,32.75,32.8,29300,11.8126452387547,11.8162378924161,11.7659407411562,11.7839040094633,81555.3147096426,0.0,1.0
2005-03-07,32.87,33.09,32.6,32.89,40000,11.8090525850932,11.8880909656445,11.7120509362348,11.8162378924161,111338.313596782,0.0,1.0
2005-03-08,32.95,33.08,32.61,33.08,36000,11.8377938143846,11.8844983119831,11.7156435898963,11.8844983119831,100204.482237104,0.0,1.0
2005-03-09,32.81,33.05,32.81,32.94,55900,11.7874966631247,11.8737203509988,11.7874966631247,11.8342011607232,155595.293251503,0.0,1.0
2005-03-10,32.85,32.9,32.6,32.9,37200,11.8018672777704,11.8198305460775,11.7120509362348,11.8198305460775,103544.631645007,0.0,1.0
2005-03-11,32.9,32.98,32.6,32.65,30800,11.8198305460775,11.8485717753689,11.7120509362348,11.730014204542,85730.5014695222,0.0,1.0
2005-03-14,31.56,32.99,31.01,32.83,147400,11.338414955447,11.8521644290303,11.1408190040688,11.7946819704475,410281.685604141,0.0,1.0
2005-03-15,31.5,32.44,31.26,31.5,115200,11.3168590334785,11.6545684776521,11.2306353456043,11.3168590334785,320654.343158731,0.0,1.0
2005-03-16,31.4,31.9,31.4,31.5,71800,11.2809324968642,11.4605651799353,11.2809324968642,11.3168590334785,199852.272906224,0.0,1.0
2005-03-17,31.2,31.55,30.51,31.35,140400,11.2090794236358,11.3348223017856,10.9611863209977,11.2629692285571,390797.480724705,0.0,1.0
2005-03-18,30.95,31.25,30.75,31.1,56900,11.1192630821003,11.2270426919429,11.0474100088718,11.1731528870216,158378.751091422,0.0,1.0
2005-03-21,30.32,30.8,30.0,30.8,141600,10.8929259014307,11.0653732771789,10.7779609842652,11.0653732771789,394137.630132608,0.0,1.0
2005-03-22,30.81,31.11,30.35,30.42,92000,11.0689659308404,11.176745540683,10.903703862415,10.9288524380449,256078.121272598,0.0,1.0
2005-03-23,30.75,31.02,30.43,30.75,74600,11.0474100088718,11.1444116577302,10.9324450917063,11.0474100088718,207645.954857999,0.0,1.0
2005-03-24,30.8,31.0,30.75,30.8,100800,11.0653732771789,11.1372263504074,11.0474100088718,11.0653732771789,280572.550263892,0.0,1.0
2005-03-28,30.95,31.12,30.82,30.95,50500,11.1192630821003,11.1803381943444,11.0725585845018,11.1192630821003,140564.620915937,0.0,1.0
2005-03-29,30.74,31.25,30.63,31.0,75200,11.0438173552104,11.2270426919429,11.0042981649348,11.1372263504074,209316.02956195,0.0,1.0
2005-03-30,31.12,31.25,30.76,31.0,56600,11.1803381943444,11.2270426919429,11.0510026625333,11.1372263504074,157543.713739447,0.0,1.0
2005-03-31,31.47,31.49,30.9,31.0,92100,11.3060810724942,11.313266379817,11.1012998137932,11.1372263504074,256356.46705659,0.0,1.0
2005-04-01,30.79,31.1,30.51,31.1,41800,11.2270426919429,11.3400788476591,11.1249455190379,11.3400788476591,114635.887233566,0.46,1.0
2005-04-04,30.02,30.77,30.01,30.77,54300,10.9462754664543,11.2197500367354,10.9426291388505,11.2197500367354,148916.953990015,0.0,1.0
2005-04-05,30.5,30.5,30.02,30.02,56500,11.1212991914342,11.1212991914342,10.9462754664543,10.9462754664543,154950.42173915,0.0,1.0
2005-04-06,30.76,30.86,30.46,30.5,39300,11.2161037091317,11.2525669851692,11.1067138810192,11.1212991914342,107779.673882276,0.0,1.0
2005-04-07,30.41,30.85,30.24,30.85,33600,11.0884822430005,11.2489206575654,11.0264946737367,11.2489206575654,92147.507441335,0.0,1.0
2005-04-08,30.24,30.6,30.18,30.51,46000,11.0264946737367,11.1577624674717,11.0046167081142,11.1249455190379,126154.325663733,0.0,1.0
2005-04-11,30.12,30.22,29.9,30.2,40300,10.9827387424917,11.0192020185292,10.9025195352093,11.0119093633217,110522.159222793,0.0,1.0
2005-04-12,30.09,30.15,29.5,30.12,79700,10.9717997596805,10.993677725303,10.7566664310593,10.9827387424917,218576.08163912,0.0,1.0
2005-04-13,30.05,30.28,29.98,30.01,39100,10.9572144492655,11.0410799841517,10.9316901560393,10.9426291388505,107231.176814173,0.0,1.0
2005-04-14,30.13,30.3,30.0,30.0,28400,10.9863850700955,11.0483726393592,10.9389828112468,10.9389828112468,77886.5836706524,0.0,1.0
2005-04-15,29.81,30.4,29.8,30.1,59300,10.8697025867755,11.0848359153967,10.8660562591718,10.9754460872842,162629.380692595,0.0,1.0
2005-04-18,29.94,30.32,29.94,30.0,46100,10.9171048456243,11.0556652945667,10.9171048456243,10.9389828112468,126428.574197784,0.0,1.0
2005-04-19,30.22,30.43,30.05,30.05,39700,11.0192020185292,11.095774898208,10.9572144492655,10.9572144492655,108876.668018483,0.0,1.0
2005-04-20,30.11,30.22,30.01,30.05,33100,10.979092414888,11.0192020185292,10.9426291388505,10.9572144492655,90776.2647710773,0.0,1.0
2005-04-21,30.16,30.25,30.1,30.15,47200,10.9973240529067,11.0301410013405,10.9754460872842,10.993677725303,129445.308072353,0.0,1.0
2005-04-22,30.1,30.24,29.9,30.21,48400,10.9754460872842,11.0264946737367,10.9025195352093,11.0155556909255,132736.290480972,0.0,1.0
2005-04-25,30.04,30.2,29.95,30.15,31800,10.9535681216617,11.0119093633217,10.920751173228,10.993677725303,87211.0338284071,0.0,1.0
2005-04-26,29.99,30.0,29.8,29.9,36700,10.935336483643,10.9389828112468,10.8660562591718,10.9025195352093,100649.211996935,0.0,1.0
2005-04-27,30.06,30.15,29.91,29.92,35800,10.9608607768692,10.993677725303,10.906165862813,10.9098121904168,98180.9751904709,0.0,1.0
2005-04-28,30.0,30.05,29.9,30.0,29400,10.9389828112468,10.9572144492655,10.9025195352093,10.9389828112468,80629.0690111681,0.0,1.0
2005-04-29,30.17,30.24,29.98,30.0,29400,11.0009703805105,11.0264946737367,10.9316901560393,10.9389828112468,80629.0690111684,0.0,1.0
2005-05-02,30.28,30.43,29.98,30.22,39500,11.0410799841517,11.095774898208,10.9316901560393,11.0192020185292,108328.17095038,0.0,1.0
2005-05-03,30.88,30.98,30.12,30.18,47500,11.2598596403767,11.2963229164141,10.9827387424917,11.0046167081142,130268.053674506,0.0,1.0
2005-05-04,30.6,30.95,30.57,30.88,41000,11.1577624674717,11.2853839336029,11.1468234846604,11.2598596403767,112441.898961153,0.0,1.0
2005-05-05,30.5,30.93,30.4,30.55,48400,11.1212991914342,11.2780912783954,11.0848359153967,11.1395308294529,132736.290480971,0.0,1.0
2005-05-06,30.4,30.88,30.35,30.7,37800,11.0848359153967,11.2598596403767,11.066604277378,11.1942257435092,103665.945871502,0.0,1.0
2005-05-09,30.9,30.9,30.46,30.55,65200,11.2671522955842,11.2671522955842,11.1067138810192,11.1395308294529,178810.044201638,0.0,1.0
2005-05-10,31.1,31.1,30.82,30.9,69600,11.3400788476591,11.3400788476591,11.2379816747542,11.2671522955842,190876.97969991,0.0,1.0
2005-05-11,31.01,31.25,31.01,31.25,41700,11.3072618992254,11.3947737617154,11.3072618992254,11.3947737617154,114361.638699514,0.0,1.0
2005-05-12,30.84,31.2,30.77,31.1,44700,11.2452743299617,11.3765421236966,11.2197500367354,11.3400788476591,122589.094721062,0.0,1.0
2005-05-13,31.07,31.2,30.85,31.0,34900,11.3291398648479,11.3765421236966,11.2489206575654,11.3036155716216,95712.738384006,0.0,1.0
2005-05-16,30.45,31.07,30.22,31.07,189300,11.1030675534155,11.3291398648479,11.0192020185292,11.3291398648479,519152.474959664,0.0,1.0
2005-05-17,30.82,30.82,30.45,30.45,121500,11.2379816747542,11.2379816747542,11.1030675534155,11.1030675534155,333211.968872685,0.0,1.0
2005-05-18,30.97,31.0,30.85,30.9,51800,11.2926765888104,11.3036155716216,11.2489206575654,11.2671522955842,142060.740638725,0.0,1.0
2005-05-19,31.01,31.1,30.82,30.82,57400,11.3072618992254,11.3400788476591,11.2379816747542,11.2379816747542,157418.658545615,0.0,1.0
2005-05-20,31.39,31.39,30.8,30.8,34300,11.4458223481679,11.4458223481679,11.2306890195467,11.2306890195467,94067.2471796961,0.0,1.0
2005-05-23,31.15,31.5,30.75,31.39,91300,11.3583104856779,11.4859319518091,11.2124573815279,11.4458223481679,250388.911589104,0.0,1.0
2005-05-24,30.98,31.05,30.5,30.95,71600,11.2963229164141,11.3218472096404,11.1212991914342,11.2853839336029,196361.950380942,0.0,1.0
2005-05-25,30.9,31.1,30.72,30.99,56300,11.2671522955842,11.3400788476591,11.2015183987167,11.2999692440179,154401.924671046,0.0,1.0
2005-05-26,30.98,31.09,30.75,30.95,27900,11.2963229164141,11.3364325200554,11.2124573815279,11.2853839336029,76515.3410003949,0.0,1.0
2005-05-27,30.9,30.9,30.75,30.9,25700,11.2671522955842,11.2671522955842,11.2124573815279,11.2671522955842,70481.8732512592,0.0,1.0
2005-05-31,31.05,31.05,30.76,30.81,43100,11.3218472096404,11.3218472096404,11.2161037091317,11.2343353471504,118201.118176237,0.0,1.0
2005-06-01,30.75,30.91,30.65,30.9,51300,11.2124573815279,11.2707986231879,11.1759941054904,11.2671522955842,140689.497968468,0.0,1.0
2005-06-02,30.84,30.99,30.75,30.85,26500,11.2452743299617,11.2999692440179,11.2124573815279,11.2489206575654,72675.861523672,0.0,1.0
2005-06-03,30.95,30.95,30.61,30.84,29600,11.2853839336029,11.2853839336029,11.1614087950754,11.2452743299617,81177.5660792717,0.0,1.0
2005-06-06,31.08,31.15,30.76,30.77,29100,11.3327861924516,11.3583104856779,11.2161037091317,11.2197500367354,79806.3234090139,0.0,1.0
2005-06-07,31.52,31.57,31.15,31.22,59700,11.4932246070166,11.5114562450353,11.3583104856779,11.3838347789041,163726.374828801,0.0,1.0
2005-06-08,31.38,31.53,31.1,31.45,42300,11.4421760205641,11.4968709346203,11.3400788476591,11.4677003137903,116007.129903824,0.0,1.0
2005-06-09,31.25,31.5,31.2,31.5,38400,11.3947737617154,11.4859319518091,11.3765421236966,11.4859319518091,105311.437075812,0.0,1.0
2005-06-10,31.35,31.39,31.18,31.2,25400,11.4312370377529,11.4458223481679,11.3692494684891,11.3765421236966,69659.1276491045,0.0,1.0
2005-06-13,31.2,31.4,31.1,31.29,26700,11.3765421236966,11.4494686757716,11.3400788476591,11.4093590721304,73224.3585917756,0.0,1.0
2005-06-14,31.25,31.57,31.15,31.15,45100,11.3947737617154,11.5114562450353,11.3583104856779,11.3583104856779,123686.088857268,0.0,1.0
2005-06-15,31.59,31.75,31.34,31.4,28700,11.5187489002428,11.5770901419028,11.4275907101491,11.4494686757716,78709.3292728075,0.0,1.0
2005-06-16,31.68,31.74,31.45,31.55,24800,11.5515658486766,11.5734438142991,11.4677003137903,11.5041635898278,68013.636444795,0.0,1.0
2005-06-17,32.12,32.19,31.66,31.7,72500,11.7120042632415,11.7375285564678,11.5442731934691,11.5588585038841,198830.187187406,0.0,1.0
2005-06-20,31.76,32.17,31.75,32.12,44200,11.5807364695066,11.7302359012603,11.5770901419028,11.7120042632415,121217.852050804,0.0,1.0
2005-06-21,32.31,32.49,31.81,31.81,52300,11.7812844877128,11.8469183845802,11.5989681075253,11.5989681075253,143431.983308983,0.0,1.0
2005-06-22,31.93,32.4,31.81,32.38,33500,11.6427240387703,11.8141014361465,11.5989681075253,11.806808780939,91873.2589072837,0.0,1.0
2005-06-23,32.12,32.44,31.75,31.83,32300,11.7120042632415,11.8286867465615,11.5770901419028,11.6062607627328,88582.2764986648,0.0,1.0
2005-06-24,32.1,32.19,31.73,32.0,41500,11.704711608034,11.7375285564678,11.5697974866953,11.6682483319965,113813.141631412,0.0,1.0
2005-06-27,31.95,32.47,31.8,32.3,50400,11.6500166939778,11.8396257293727,11.5953217799216,11.777638160109,138221.261162003,0.0,1.0
2005-06-28,32.0,32.1,31.9,32.05,49400,11.6682483319965,11.704711608034,11.631785055959,11.6864799700153,135478.775821488,0.0,1.0
2005-06-29,32.02,32.1,31.95,32.03,41000,11.675540987204,11.704711608034,11.6500166939778,11.6791873148078,112441.898961154,0.0,1.0
2005-06-30,32.19,32.2,31.98,32.05,44200,11.7375285564678,11.7411748840715,11.660955676789,11.6864799700153,121217.852050804,0.0,1.0
2005-07-01,31.75,31.8,31.4,31.48,41100,11.7448212116753,11.763316993111,11.6153507416253,11.6449439919224,111106.416733087,0.46,1.0
2005-07-05,32.08,32.1,31.66,31.85,44300,11.8668933691509,11.8742916817252,11.711528805091,11.7818127745467,119757.037987246,0.0,1.0
2005-07-06,31.88,32.23,31.88,32.2,38600,11.7929102434081,11.9223807134581,11.7929102434081,11.9112832445966,104348.118878277,0.0,1.0
2005-07-07,31.73,32.1,31.67,31.85,47800,11.737422899101,11.8742916817252,11.7152279613781,11.7818127745467,129218.65498398,0.0,1.0
2005-07-08,31.75,31.89,31.67,31.8,49800,11.7448212116753,11.7966093996952,11.7152279613781,11.763316993111,134625.293267828,0.0,1.0
2005-07-11,31.8,32.0,31.7,32.0,49800,11.763316993111,11.8373001188538,11.7263254302396,11.8373001188538,134625.293267829,0.0,1.0
2005-07-12,31.75,32.1,31.7,31.75,47600,11.7448212116753,11.8742916817252,11.7263254302396,11.7448212116753,128677.991155595,0.0,1.0
2005-07-13,31.94,32.0,31.75,31.8,32100,11.815105181131,11.8373001188538,11.7448212116753,11.763316993111,86776.5444557689,0.0,1.0
2005-07-14,32.0,32.1,31.86,32.04,21300,11.8373001188538,11.8742916817252,11.7855119308338,11.8520967440024,57580.6977229871,0.0,1.0
2005-07-15,32.12,32.15,31.7,31.9,23200,11.8816899942995,11.8927874631609,11.7263254302396,11.8003085559824,62717.0040926432,0.0,1.0
2005-07-18,32.17,32.55,32.06,32.55,53600,11.9001857757352,12.0407537146466,11.8594950565767,12.0407537146466,144897.906007141,0.0,1.0
2005-07-19,32.02,32.25,31.81,32.0,48000,11.8446984314281,11.9297790260324,11.7670161493981,11.8373001188538,129759.318812365,0.0,1.0
2005-07-20,31.92,32.15,31.8,32.02,33900,11.8077068685567,11.8927874631609,11.763316993111,11.8446984314281,91642.5189112327,0.0,1.0
2005-07-21,32.19,32.36,31.85,31.85,30600,11.9075840883095,11.9704697451909,11.7818127745467,11.7818127745467,82721.5657428828,0.0,1.0
2005-07-22,31.92,32.34,31.8,32.25,50100,11.8077068685567,11.9630714326166,11.763316993111,11.9297790260324,135436.289010406,0.0,1.0
2005-07-25,32.13,32.14,31.8,31.92,45400,11.8853891505867,11.8890883068738,11.763316993111,11.8077068685567,122730.689043362,0.0,1.0
2005-07-26,32.2,32.33,32.0,32.2,66900,11.9112832445966,11.9593722763295,11.8373001188538,11.9112832445966,180852.050594735,0.0,1.0
2005-07-27,32.32,32.4,31.93,32.1,56900,11.9556731200423,11.9852663703395,11.8114060248438,11.8742916817252,153818.859175492,0.0,1.0
2005-07-28,32.6,32.6,32.36,32.45,50000,12.0592494960823,12.0592494960823,11.9704697451909,12.0037621517752,135165.957096214,0.0,1.0
2005-07-29,32.79,32.79,32.45,32.6,44800,12.129533465538,12.129533465538,12.0037621517752,12.0592494960823,121108.697558208,0.0,1.0
2005-08-01,33.01,33.01,32.56,32.72,51000,12.2109149038551,12.2109149038551,12.0444528709338,12.103639371528,137869.276238138,0.0,1.0
2005-08-02,32.45,32.5,30.55,32.5,221700,12.0037621517752,12.0222579332109,11.3009224572182,12.0222579332109,599325.853764611,0.0,1.0
2005-08-03,32.53,32.6,32.0,32.3,51300,12.0333554020723,12.0592494960823,11.8373001188538,11.9482748074681,138680.271980716,0.0,1.0
2005-08-04,32.5,32.5,32.11,32.47,63800,12.0222579332109,12.0222579332109,11.8779908380124,12.0111604643495,172471.761254769,0.0,1.0
2005-08-05,31.87,32.31,31.85,32.3,57600,11.789211087121,11.9519739637552,11.7818127745467,11.9482748074681,155711.182574838,0.0,1.0
2005-08-08,31.48,31.93,30.81,31.62,89100,11.6449439919224,11.8114060248438,11.3971005206839,11.6967321799424,240865.735545454,0.0,1.0
2005-08-09,30.92,31.48,30.75,31.48,58800,11.4377912398425,11.6449439919224,11.3749055829611,11.6449439919224,158955.165545147,0.0,1.0
2005-08-10,30.15,31.01,29.8,31.0,187300,11.1529562057326,11.4710836464268,11.0234857356826,11.4673844901396,506331.675282415,0.0,1.0
2005-08-11,30.9,30.9,30.02,30.05,73500,11.4303929272682,11.4303929272682,11.1048671739997,11.1159646428612,198693.956931434,0.0,1.0
2005-08-12,31.18,31.18,30.9,30.97,88500,11.5339693033082,11.5339693033082,11.4303929272682,11.4562870212782,239243.744060298,0.0,1.0
2005-08-15,31.22,31.32,30.85,31.32,173900,11.5487659284567,11.5857574913282,11.4118971458325,11.5857574913282,470107.198780633,0.0,1.0
2005-08-16,31.05,31.9,30.9,31.9,64200,11.4858802715753,11.8003085559824,11.4303929272682,11.8003085559824,173553.088911539,0.0,1.0
2005-08-17,30.95,31.24,30.75,31.15,51600,11.4488887087039,11.556164241031,11.3749055829611,11.5228718344468,139491.267723293,0.0,1.0
2005-08-18,31.24,31.3,30.75,30.8,50000,11.556164241031,11.5783591787539,11.3749055829611,11.3934013643968,135165.957096214,0.0,1.0
2005-08-19,31.2,31.46,31.1,31.4,35700,11.5413676158825,11.6375456793482,11.504376053011,11.6153507416253,96508.4933666963,0.0,1.0
2005-08-22,31.06,31.24,31.0,31.13,40900,11.4895794278625,11.556164241031,11.4673844901396,11.5154735218725,110565.752904703,0.0,1.0
2005-08-23,30.95,31.21,30.95,31.06,33000,11.4488887087039,11.5450667721696,11.4488887087039,11.4895794278625,89209.5316835012,0.0,1.0
2005-08-24,30.95,31.2,30.9,30.9,51900,11.4488887087039,11.5413676158825,11.4303929272682,11.4303929272682,140302.26346587,0.0,1.0
2005-08-25,30.99,31.2,30.95,31.02,56400,11.4636853338525,11.5413676158825,11.4488887087039,11.4747828027139,152467.199604529,0.0,1.0
2005-08-26,30.61,30.94,30.6,30.9,36200,11.3231173949411,11.4451895524168,11.319418238654,11.4303929272682,97860.1529376587,0.0,1.0
2005-08-29,30.56,30.6,30.24,30.41,65400,11.3046216135054,11.319418238654,11.1862486123169,11.2491342691983,176797.071881847,0.0,1.0
2005-08-30,30.52,30.81,30.27,30.54,84000,11.2898249883568,11.3971005206839,11.1973460811783,11.2972233009311,227078.807921639,0.0,1.0
2005-08-31,30.88,30.89,30.27,30.27,45500,11.4229946146939,11.4266937709811,11.1973460811783,11.1973460811783,123001.020957555,0.0,1.0
2005-09-01,30.99,31.22,30.86,30.99,48100,11.4636853338525,11.5487659284567,11.4155963021196,11.4636853338525,130029.650726557,0.0,1.0
2005-09-02,31.32,31.4,30.78,30.99,44600,11.5857574913282,11.6153507416253,11.3860030518225,11.4636853338525,120568.033729822,0.0,1.0
2005-09-06,31.05,31.27,30.87,31.25,80400,11.4858802715753,11.5672617098925,11.4192954584068,11.5598633973182,217346.859010712,0.0,1.0
2005-09-07,31.19,31.3,30.75,30.95,82600,11.5376684595953,11.5783591787539,11.3749055829611,11.4488887087039,223294.161122946,0.0,1.0
2005-09-08,30.97,31.4,30.82,30.95,68200,11.4562870212782,11.6153507416253,11.4007996769711,11.4488887087039,184366.365479236,0.0,1.0
2005-09-09,31.21,31.23,30.8,30.95,75600,11.5450667721696,11.5524650847439,11.3934013643968,11.4488887087039,204370.927129475,0.0,1.0
2005-09-12,30.27,31.22,30.2,31.05,100300,11.1973460811783,11.5487659284567,11.1714519871683,11.4858802715753,271142.909935004,0.0,1.0
2005-09-13,29.74,30.25,29.5,30.2,119400,11.0012907979598,11.189947768604,10.9125110470684,11.1714519871683,322776.305545757,0.0,1.0
2005-09-14,29.24,29.99,28.8,29.94,148400,10.8163329836027,11.0937697051383,10.6535701069684,11.0752739237026,401172.560661561,0.0,1.0
2005-09-15,29.27,29.65,29.1,29.2,98700,10.8274304524641,10.9679983913755,10.7645447955827,10.8015363584541,266817.599307926,0.0,1.0
2005-09-16,29.4,29.49,29.2,29.3,66500,10.8755194841969,10.9088118907812,10.8015363584541,10.8385279213255,179770.722937965,0.0,1.0
2005-09-19,29.4,29.72,29.26,29.28,67700,10.8755194841969,10.9938924853855,10.823731296177,10.8311296087512,183014.705908274,0.0,1.0
2005-09-20,28.92,29.4,28.84,29.25,82600,10.6979599824141,10.8755194841969,10.668366732117,10.8200321398898,223294.161122946,0.0,1.0
2005-09-21,28.93,29.09,28.75,28.86,83200,10.7016591387013,10.7608456392955,10.6350743255327,10.6757650446913,224916.152608099,0.0,1.0
2005-09-22,28.63,29.08,28.34,28.78,101100,10.590684450087,10.7571464830084,10.4834089177599,10.6461717943941,273305.565248545,0.0,1.0
2005-09-23,28.91,28.98,28.4,28.6,69300,10.694260826127,10.720154920137,10.5056038554828,10.5795869812256,187340.016535352,0.0,1.0
2005-09-26,29.43,29.6,28.8,28.91,47200,10.8866169530584,10.9495026099398,10.6535701069684,10.694260826127,127596.663498825,0.0,1.0
2005-09-27,29.8,29.84,29.2,29.55,50700,11.0234857356826,11.0382823608312,10.8015363584541,10.9310068285041,137058.280495561,0.0,1.0
2005-09-28,29.85,29.97,29.64,29.8,66600,11.0419815171183,11.086371392564,10.9642992350883,11.0234857356826,180041.054852157,0.0,1.0
2005-09-29,29.76,29.8,29.01,29.5,92100,11.008689110534,11.0234857356826,10.7312523889984,10.9125110470684,248975.692971227,0.0,1.0
2005-09-30,29.99,30.08,29.62,29.85,58500,11.0937697051383,11.1270621117226,10.9569009225141,11.0419815171183,158144.16980257,0.0,1.0
2005-10-03,29.24,29.35,29.0,29.35,67400,10.9864941728112,11.0278250332424,10.8963177500521,11.0278250332424,179381.699839897,0.46,1.0
2005-10-04,29.11,29.25,29.1,29.25,65100,10.9376486104834,10.9902515237595,10.9338912595351,10.9902515237595,173260.365869099,0.0,1.0
2005-10-05,28.55,29.15,28.5,29.01,85100,10.7272369573789,10.9526780142765,10.7084502026374,10.9000751010004,226489.356919515,0.0,1.0
2005-10-06,28.58,29.0,28.55,28.55,53800,10.7385090102238,10.8963177500521,10.7272369573789,10.7272369573789,143185.985925615,0.0,1.0
2005-10-07,28.35,28.75,28.31,28.6,60200,10.652089938413,10.8023839763448,10.6370605346199,10.7460237121204,160219.263061749,0.0,1.0
2005-10-10,27.57,28.33,27.3,28.11,171100,10.3590165644461,10.6445752365165,10.2575680888422,10.561913515654,455374.018436299,0.0,1.0
2005-10-11,27.87,28.1,27.4,27.4,99600,10.4717370928949,10.5581561647057,10.2951415983251,10.2951415983251,265080.375431066,0.0,1.0
2005-10-12,27.42,27.84,27.35,27.75,72600,10.3026563002217,10.4604650400501,10.2763548435837,10.4266488815154,193221.237513006,0.0,1.0
2005-10-13,27.24,27.68,27.15,27.3,71200,10.2350239831524,10.4003474248774,10.2012078246178,10.2575680888422,189495.208139477,0.0,1.0
2005-10-14,27.9,27.97,27.4,27.4,52100,10.4830091457398,10.5093106023779,10.2951415983251,10.2951415983251,138661.52168633,0.0,1.0
2005-10-17,27.79,27.79,27.51,27.7,57700,10.4416782853086,10.4416782853086,10.3364724587564,10.4078621267739,153565.639180446,0.0,1.0
2005-10-18,27.9,27.98,27.71,27.79,34900,10.4830091457398,10.5130679533262,10.4116194777222,10.4416782853086,92884.5893829738,0.0,1.0
2005-10-19,28.3,28.31,27.55,27.75,49900,10.6333031836716,10.6370605346199,10.3515018625495,10.4266488815154,132806.332670784,0.0,1.0
2005-10-20,27.92,28.04,27.24,27.9,90100,10.4905238476364,10.5356120590159,10.2350239831524,10.4830091457398,239796.604682118,0.0,1.0
2005-10-21,27.93,27.98,27.5,27.98,43100,10.4942811985847,10.5130679533262,10.3327151078081,10.5130679533262,114708.475713644,0.0,1.0
2005-10-24,27.53,27.87,27.51,27.73,68700,10.3439871606529,10.4717370928949,10.3364724587564,10.4191341796188,182841.584258175,0.0,1.0
2005-10-25,27.58,27.7,27.5,27.51,32200,10.3627739153944,10.4078621267739,10.3327151078081,10.3364724587564,85698.6755911678,0.0,1.0
2005-10-26,27.28,27.75,27.25,27.61,51400,10.2500533869456,10.4266488815154,10.2387813341007,10.3740459682393,136798.506999566,0.0,1.0
2005-10-27,26.22,27.38,25.66,27.25,191400,9.85177418642645,10.2876268964285,9.641362533322,10.2387813341007,509401.444352469,0.0,1.0
2005-10-28,26.4,26.77,26.02,26.4,101800,9.91940650349574,10.0584284885826,9.77662716746057,9.91940650349574,270935.564446611,0.0,1.0
2005-10-31,27.57,27.57,26.48,26.55,81000,10.3590165644461,10.3590165644461,9.94946531108209,9.97576676772015,215577.41375418,0.0,1.0
2005-11-01,28.44,28.7,27.78,27.95,124400,10.6859060969477,10.7835972216033,10.4379209343603,10.5017959004813,331084.324333579,0.0,1.0
2005-11-02,29.5,29.75,28.85,29.65,140000,11.0841852974668,11.1781190711742,10.8399574858277,11.1405455616912,372602.937352904,0.0,1.0
2005-11-03,29.31,30.0,29.31,29.4,95500,11.0127956294492,11.2720528448815,11.0127956294492,11.0466117879839,254168.432265731,0.0,1.0
2005-11-04,29.07,29.22,28.96,29.21,43100,10.9226192066902,10.9789794709146,10.881288346259,10.9752221199663,114708.475713644,0.0,1.0
2005-11-07,29.15,29.48,28.95,29.27,89600,10.9526780142765,11.0766705955702,10.8775309953107,10.9977662256561,238465.879905859,0.0,1.0
2005-11-08,28.97,29.45,28.8,29.2,84800,10.8850456972073,11.0653985427254,10.8211707310863,10.971464769018,225690.922053757,0.0,1.0
2005-11-09,28.9,29.05,28.8,28.8,74500,10.8587442405692,10.9151045047936,10.8211707310863,10.8211707310863,198277.991662795,0.0,1.0
2005-11-10,28.94,29.1,28.8,29.0,66000,10.8737736443624,10.9338912595351,10.8211707310863,10.8963177500521,175655.670466368,0.0,1.0
2005-11-11,29.8,29.88,29.1,29.1,91500,11.1969058259156,11.226964633502,10.9338912595351,10.9338912595351,243522.634055648,0.0,1.0
2005-11-14,29.72,29.85,29.42,29.67,66400,11.1668470183293,11.2156925806571,11.0541264898805,11.1480602635878,176720.250287377,0.0,1.0
2005-11-15,29.86,29.99,29.49,29.97,95400,11.2194499316054,11.2682954939332,11.0804279465185,11.2607807920366,253902.287310478,0.0,1.0
2005-11-16,29.9,30.58,29.8,30.11,148300,11.2344793353986,11.4899791998826,11.1969058259156,11.3133837053128,394692.968638824,0.0,1.0
2005-11-17,29.89,29.9,29.59,29.85,73100,11.2307219844503,11.2344793353986,11.1180014560015,11.2156925806571,194551.962289266,0.0,1.0
2005-11-18,29.75,30.1,29.7,29.89,44900,11.1781190711742,11.3096263543645,11.1593323164327,11.2307219844503,119499.084908181,0.0,1.0
2005-11-21,29.61,29.94,29.51,29.7,37100,11.1255161578981,11.2495087391918,11.0879426484151,11.1593323164327,98739.7783985189,0.0,1.0
2005-11-22,29.78,29.82,29.22,29.5,67800,11.1893911240191,11.2044205278122,10.9789794709146,11.0841852974668,180446.279660905,0.0,1.0
2005-11-23,30.13,30.13,29.79,29.8,46600,11.3208984072093,11.3208984072093,11.1931484749674,11.1969058259156,124023.549147467,0.0,1.0
2005-11-25,30.33,30.35,29.94,30.0,28900,11.3960454261752,11.4035601280718,11.2495087391918,11.2720528448815,76915.8920678493,0.0,1.0
2005-11-28,29.9,30.33,29.78,30.3,42300,11.2344793353986,11.3960454261752,11.1893911240191,11.3847733733303,112579.316071627,0.0,1.0
2005-11-29,29.64,30.01,29.5,29.99,58800,11.1367882107429,11.2758101958298,11.0841852974668,11.2682954939332,156493.23368822,0.0,1.0
2005-11-30,29.48,29.65,29.31,29.54,38800,11.0766705955702,11.1405455616912,11.0127956294492,11.09921470126,103264.242637805,0.0,1.0
2005-12-01,29.44,29.74,29.37,29.58,34200,11.0616411917771,11.1743617202259,11.035339735139,11.1142441050532,91021.5746962089,0.0,1.0
2005-12-02,29.76,29.85,29.28,29.4,51200,11.1818764221225,11.2156925806571,11.0015235766044,11.0466117879839,136266.217089061,0.0,1.0
2005-12-05,29.74,29.75,29.5,29.7,47200,11.1743617202259,11.1781190711742,11.0841852974668,11.1593323164327,125620.418878978,0.0,1.0
2005-12-06,29.64,29.87,29.5,29.85,59400,11.1367882107429,11.2232072825537,11.0841852974668,11.2156925806571,158090.103419732,0.0,1.0
2005-12-07,29.69,29.75,29.53,29.68,40200,11.1555749654844,11.1781190711742,11.0954573503117,11.1518176145361,106990.272011334,0.0,1.0
2005-12-08,29.69,29.75,29.44,29.67,43400,11.1555749654844,11.1781190711742,11.0616411917771,11.1480602635878,115506.9105794,0.0,1.0
2005-12-09,29.12,29.69,29.1,29.69,36600,10.9414059614317,11.1555749654844,10.9338912595351,11.1555749654844,97409.0536222586,0.0,1.0
2005-12-12,29.03,29.24,29.0,29.16,62600,10.907589802897,10.9864941728112,10.8963177500521,10.9564353652248,166606.741987798,0.0,1.0
2005-12-13,29.07,29.24,28.98,28.98,34200,10.9226192066902,10.9864941728112,10.8888030481556,10.8888030481556,91021.5746962091,0.0,1.0
2005-12-14,28.9,29.06,28.8,29.0,38300,10.8587442405692,10.9188618557419,10.8211707310863,10.8963177500521,101933.517861544,0.0,1.0
2005-12-15,29.03,29.05,28.75,28.89,47500,10.907589802897,10.9151045047936,10.8023839763448,10.8549868896209,126418.853744735,0.0,1.0
2005-12-16,28.71,29.05,28.6,28.98,41000,10.7873545725516,10.9151045047936,10.7460237121204,10.8888030481556,109119.43165335,0.0,1.0
2005-12-19,28.62,29.12,28.5,28.6,86800,10.753538414017,10.9414059614317,10.7084502026374,10.7460237121204,231013.821158799,0.0,1.0
2005-12-20,28.68,28.77,28.3,28.31,91500,10.7760825197067,10.8098986782414,10.6333031836716,10.6370605346199,243522.634055648,0.0,1.0
2005-12-21,28.35,28.78,28.28,28.43,65600,10.652089938413,10.8136560291897,10.625788481775,10.6821487459994,174591.090645361,0.0,1.0
2005-12-22,28.33,28.55,28.25,28.45,45000,10.6445752365165,10.7272369573789,10.6145164289301,10.689663447896,119765.229863432,0.0,1.0
2005-12-23,28.17,28.38,28.01,28.33,77100,10.5844576213438,10.6633619912579,10.524340006171,10.6445752365165,205197.760499348,0.0,1.0
2005-12-27,28.0,28.55,28.0,28.15,93500,10.5205826552228,10.7272369573789,10.5205826552228,10.5769429194472,248845.533160688,0.0,1.0
2005-12-28,28.54,28.55,27.83,28.1,55500,10.7234796064306,10.7272369573789,10.4567076891018,10.5581561647057,147710.450164901,0.0,1.0
2005-12-29,28.42,28.85,28.35,28.57,59600,10.6783913950511,10.8399574858277,10.652089938413,10.7347516592755,158622.393330236,0.0,1.0
2005-12-30,28.54,28.6,28.35,28.36,66000,10.7234796064306,10.7460237121204,10.652089938413,10.6558472893613,175655.670466369,0.0,1.0
2006-01-03,28.27,28.85,28.2,28.33,95700,10.7948692744482,11.0163416543272,10.7681398492904,10.8177802102978,250622.673718139,0.46,1.0
2006-01-04,28.09,28.49,28.01,28.4,75600,10.7261364668995,10.8788760392299,10.6955885524335,10.8445096354556,197984.055727183,0.0,1.0
2006-01-05,28.04,28.47,28.0,28.09,69700,10.7070440203582,10.8712390606134,10.6917700631252,10.7261364668995,182532.919102972,0.0,1.0
2006-01-06,27.9,28.31,27.9,28.02,135800,10.6535851700426,10.8101432316812,10.6535851700426,10.6994070417417,355638.026028458,0.0,1.0
2006-01-09,28.15,28.24,27.81,28.2,195000,10.7490474027491,10.7834138065234,10.6192187662683,10.7681398492904,510673.159613763,0.0,1.0
2006-01-10,28.14,28.22,27.9,27.9,156300,10.7452289134408,10.7757768279069,10.6535851700426,10.6535851700426,409324.178705803,0.0,1.0
2006-01-11,27.98,28.34,27.91,28.3,81700,10.6841330845087,10.821598699606,10.6574036593509,10.806324742373,213958.959694587,0.0,1.0
2006-01-12,28.05,28.21,28.0,28.02,93000,10.7108625096665,10.7719583385987,10.6917700631252,10.6994070417417,243551.814585026,0.0,1.0
2006-01-13,28.23,28.29,28.0,28.15,61200,10.7795953172152,10.8025062530647,10.6917700631252,10.7490474027491,160272.807017242,0.0,1.0
2006-01-17,28.19,28.4,28.06,28.1,80800,10.7643213599821,10.8445096354556,10.7146809989748,10.7299549562078,211602.006650216,0.0,1.0
2006-01-18,28.17,28.23,28.0,28.07,89400,10.7566843813656,10.7795953172152,10.6917700631252,10.718499488283,234124.002407541,0.0,1.0
2006-01-19,28.22,28.47,28.03,28.15,82900,10.7757768279069,10.8712390606134,10.70322553105,10.7490474027491,217101.563753749,0.0,1.0
2006-01-20,28.13,28.36,28.0,28.15,93000,10.7414104241326,10.8292356782225,10.6917700631252,10.7490474027491,243551.814585025,0.0,1.0
2006-01-23,28.33,28.41,28.15,28.18,65800,10.8177802102978,10.8483281247638,10.7490474027491,10.7605028706739,172319.455910695,0.0,1.0
2006-01-24,28.43,28.46,28.3,28.3,47800,10.8559651033804,10.8674205713051,10.806324742373,10.806324742373,125180.395023271,0.0,1.0
2006-01-25,28.6,28.76,28.35,28.35,74300,10.9208794216208,10.9819752505529,10.8254171889143,10.8254171889143,194579.567996423,0.0,1.0
2006-01-26,28.63,28.7,28.35,28.61,67000,10.9323348895455,10.9590643147033,10.8254171889143,10.924697910929,175462.059969858,0.0,1.0
2006-01-27,28.46,28.74,28.33,28.73,58400,10.8674205713051,10.9743382719364,10.8177802102978,10.9705197826281,152940.064212533,0.0,1.0
2006-01-30,28.42,28.5,28.35,28.5,45300,10.8521466140721,10.8826945285382,10.8254171889143,10.8826945285382,118633.303233351,0.0,1.0
2006-01-31,28.16,28.45,28.1,28.4,59900,10.7528658920574,10.8636020819969,10.7299549562078,10.8445096354556,156868.319286484,0.0,1.0
2006-02-01,28.98,29.0,28.3,28.42,81400,11.0659820153346,11.0736189939511,10.806324742373,10.8521466140721,213173.308679797,0.0,1.0
2006-02-02,28.7,29.05,28.6,28.88,54300,10.9590643147033,11.0927114404924,10.9208794216208,11.027797122252,142202.833677064,0.0,1.0
2006-02-03,28.81,28.99,28.68,28.68,39100,11.0010676970942,11.0698005046429,10.9514273360868,10.9514273360868,102396.515594349,0.0,1.0
2006-02-06,28.84,28.99,28.78,28.96,61000,11.012523165019,11.0698005046429,10.9896122291694,11.0583450367181,159749.039674049,0.0,1.0
2006-02-07,28.9,28.99,28.76,28.84,45800,11.0354341008685,11.0698005046429,10.9819752505529,11.012523165019,119942.721591335,0.0,1.0
2006-02-08,28.97,28.99,28.85,28.98,39600,11.0621635260263,11.0698005046429,11.0163416543272,11.0659820153346,103705.933952334,0.0,1.0
2006-02-09,28.99,29.0,28.91,28.97,66700,11.0698005046429,11.0736189939511,11.0392525901768,11.0621635260263,174676.408955066,0.0,1.0
2006-02-10,28.99,29.0,28.75,28.99,103800,11.0698005046429,11.0736189939511,10.9781567612446,11.0698005046429,271835.251117479,0.0,1.0
2006-02-13,28.99,28.99,28.8,28.99,60200,11.0698005046429,11.0698005046429,10.9972492077859,11.0698005046429,157653.970301274,0.0,1.0
2006-02-14,29.23,29.29,28.92,29.0,160500,11.1614442480411,11.1843551838906,11.043071079485,11.0736189939511,420323.292912866,0.0,1.0
2006-02-15,29.63,29.85,29.29,29.29,144300,11.3141838203714,11.3981905851531,11.1843551838906,11.1843551838906,377898.138114186,0.0,1.0
2006-02-16,29.8,29.9,29.51,29.88,83300,11.3790981386118,11.4172830316944,11.2683619486723,11.4096460530779,218149.098440137,0.0,1.0
2006-02-17,29.52,29.69,29.51,29.68,39700,11.2721804379806,11.337094756221,11.2683619486723,11.3332762669127,103967.81762393,0.0,1.0
2006-02-21,29.47,29.6,29.3,29.45,69900,11.2530879914393,11.3027283524467,11.1881736731989,11.2454510128228,183056.686446164,0.0,1.0
2006-02-22,29.71,29.73,29.39,29.55,31800,11.3447317348375,11.352368713454,11.2225400769732,11.2836359059054,83279.007567783,0.0,1.0
2006-02-23,29.5,29.65,29.25,29.6,96700,11.2645434593641,11.3218207989879,11.1690812266576,11.3027283524467,253241.510434106,0.0,1.0
2006-02-24,29.49,29.5,29.27,29.5,37600,11.2607249700558,11.2645434593641,11.1767182052741,11.2645434593641,98468.2605203975,0.0,1.0
2006-02-27,29.49,29.5,29.3,29.49,53100,11.2607249700558,11.2645434593641,11.1881736731989,11.2607249700558,139060.229617902,0.0,1.0
2006-02-28,29.38,29.65,29.3,29.59,57000,11.218721587665,11.3218207989879,11.1881736731989,11.2989098631384,149273.692810176,0.0,1.0
2006-03-01,29.4,29.48,29.06,29.25,52400,11.2263585662815,11.2569064807475,11.0965299298007,11.1690812266576,137227.043916724,0.0,1.0
2006-03-02,29.66,29.75,29.11,29.2,69500,11.3256392882962,11.3600056920705,11.115622376342,11.1499887801163,182009.151759777,0.0,1.0
2006-03-03,29.66,29.71,29.15,29.55,52900,11.3256392882962,11.3447317348375,11.130896333575,11.2836359059054,138536.462274708,0.0,1.0
2006-03-06,29.4,29.62,29.39,29.56,62900,11.2263585662815,11.3103653310632,11.2225400769732,11.2874543952136,164724.829434388,0.0,1.0
2006-03-07,28.98,29.29,28.95,29.25,76600,11.0659820153346,11.1843551838906,11.0545265474098,11.1690812266576,200602.89244315,0.0,1.0
2006-03-08,29.33,29.5,28.94,28.96,70200,11.1996291411237,11.2645434593641,11.0507080581016,11.0583450367181,183842.337460954,0.0,1.0
2006-03-09,28.96,29.3,28.81,29.18,51600,11.0583450367181,11.1881736731989,11.0010676970942,11.1423518014998,135131.974543949,0.0,1.0
2006-03-10,29.07,29.09,28.8,29.02,55000,11.1003484191089,11.1079853977254,10.9972492077859,11.0812559725676,144036.019378241,0.0,1.0
2006-03-13,28.97,29.25,28.85,29.17,66600,11.0621635260263,11.1690812266576,11.0163416543272,11.1385333121915,174414.525283471,0.0,1.0
2006-03-14,29.15,29.19,28.92,29.05,74400,11.130896333575,11.146170290808,11.043071079485,11.0927114404924,194841.45166802,0.0,1.0
2006-03-15,29.14,29.19,29.0,29.19,59300,11.1270778442667,11.146170290808,11.0736189939511,11.146170290808,155297.017256904,0.0,1.0
2006-03-16,28.85,29.05,28.71,29.05,112200,11.0163416543272,11.0927114404924,10.9628828040116,11.0927114404924,293833.479531612,0.0,1.0
2006-03-17,28.78,28.94,28.68,28.8,96300,10.9896122291694,11.0507080581016,10.9514273360868,10.9972492077859,252193.97574772,0.0,1.0
2006-03-20,28.9,28.96,28.6,28.65,55500,11.0354341008685,11.0583450367181,10.9208794216208,10.939971868162,145345.437736225,0.0,1.0
2006-03-21,28.79,29.0,28.7,28.9,56900,10.9934307184777,11.0736189939511,10.9590643147033,11.0354341008685,149011.80913858,0.0,1.0
2006-03-22,29.1,29.25,28.85,29.0,59300,11.1118038870337,11.1690812266576,11.0163416543272,11.0736189939511,155297.017256904,0.0,1.0
2006-03-23,29.01,29.31,28.8,29.25,91900,11.0774374832594,11.1919921625071,10.9972492077859,11.1690812266576,240671.09419746,0.0,1.0
2006-03-24,28.67,29.01,28.55,29.01,104700,10.9476088467786,11.0774374832594,10.9017869750795,11.0774374832594,274192.204161851,0.0,1.0
2006-03-27,28.66,28.9,28.66,28.9,57100,10.9437903574703,11.0354341008685,10.9437903574703,11.0354341008685,149535.576481774,0.0,1.0
2006-03-28,28.71,28.78,28.5,28.6,85500,10.9628828040116,10.9896122291694,10.8826945285382,10.9208794216208,223910.539215266,0.0,1.0
2006-03-29,29.02,29.05,28.54,28.85,64300,11.0812559725676,11.0927114404924,10.8979684857712,11.0163416543272,168391.200836744,0.0,1.0
2006-03-30,29.03,29.35,28.77,29.0,54200,11.0850744618759,11.2072661197402,10.9857937398612,11.0736189939511,141940.950005466,0.0,1.0
2006-03-31,29.25,29.5,29.2,29.5,81700,11.1690812266576,11.2645434593641,11.1499887801163,11.2645434593641,213958.959694587,0.0,1.0
2006-04-03,28.5,29.17,28.28,29.03,150100,11.0621635260263,11.3222214054101,10.9767713865272,11.2678809530016,386710.067152358,0.47,1.0
2006-04-04,28.4,28.6,28.3,28.5,99700,11.0233489171631,11.1009781348896,10.9845343082998,11.0621635260263,256862.049933977,0.0,1.0
2006-04-05,28.11,28.45,28.03,28.45,121600,10.9107865514597,11.0427562215947,10.8797348643691,11.0427562215947,313284.10503482,0.0,1.0
2006-04-06,28.05,28.37,28.03,28.15,97000,10.8874977861417,11.0117045345041,10.8797348643691,10.926312395005,249905.906154422,0.0,1.0
2006-04-07,28.16,28.37,28.1,28.1,46300,10.9301938558913,11.0117045345041,10.9069050905733,10.9069050905733,119284.984071646,0.0,1.0
2006-04-10,28.25,28.25,28.01,28.13,58100,10.9651270038682,10.9651270038682,10.8719719425964,10.9185494732323,149685.908737855,0.0,1.0
2006-04-11,28.1,28.45,27.99,28.25,71300,10.9069050905733,11.0427562215947,10.8642090208238,10.9651270038682,183693.72277124,0.0,1.0
2006-04-12,28.35,28.51,28.17,28.17,56600,11.0039416127315,11.0660449869127,10.9340753167776,10.9340753167776,145821.384415878,0.0,1.0
2006-04-13,28.23,28.5,28.01,28.45,46800,10.9573640820956,11.0621635260263,10.8719719425964,11.0427562215947,120573.158845638,0.0,1.0
2006-04-17,28.09,28.19,28.0,28.15,60100,10.903023629687,10.9418382385503,10.8680904817101,10.926312395005,154838.607833822,0.0,1.0
2006-04-18,27.95,28.13,27.8,28.05,66700,10.8486831772785,10.9185494732323,10.7904612639836,10.8874977861417,171842.514850514,0.0,1.0
2006-04-19,27.85,28.03,27.75,27.8,68300,10.8098685684152,10.8797348643691,10.771053959552,10.7904612639836,175964.674127289,0.0,1.0
2006-04-20,27.84,27.91,27.72,27.85,44000,10.8059871075289,10.8331573337332,10.759409576893,10.8098685684152,113359.380111284,0.0,1.0
2006-04-21,27.79,27.98,27.76,27.84,49900,10.7865798030973,10.8603275599374,10.7749354204383,10.8059871075289,128559.842444387,0.0,1.0
2006-04-24,27.81,27.88,27.57,27.75,58300,10.7943427248699,10.8215129510742,10.7011876635981,10.771053959552,150201.178647451,0.0,1.0
2006-04-25,27.55,27.85,27.55,27.65,70900,10.6934247418255,10.8098685684152,10.6934247418255,10.7322393506887,182663.182952045,0.0,1.0
2006-04-26,27.58,27.9,27.54,27.65,57400,10.7050691244844,10.8292758728468,10.6895432809391,10.7322393506887,147882.464054266,0.0,1.0
2006-04-27,27.84,27.84,27.53,27.6,55300,10.8059871075289,10.8059871075289,10.6856618200528,10.7128320462571,142472.1300035,0.0,1.0
2006-04-28,28.15,28.15,27.57,27.65,59400,10.926312395005,10.926312395005,10.7011876635981,10.7322393506887,153035.163150233,0.0,1.0
2006-05-01,27.8,28.01,27.66,27.9,59000,10.7904612639836,10.8719719425964,10.736120811575,10.8292758728468,152004.62333104,0.0,1.0
2006-05-02,27.56,28.0,27.55,27.85,89900,10.6973062027118,10.8680904817101,10.6934247418255,10.8098685684152,231613.824363736,0.0,1.0
2006-05-03,27.51,27.65,27.5,27.55,61600,10.6778988982802,10.7322393506887,10.6740174373938,10.6934247418255,158703.132155797,0.0,1.0
2006-05-04,27.71,27.81,27.51,27.56,49700,10.7555281160067,10.7943427248699,10.6778988982802,10.6973062027118,128044.572534791,0.0,1.0
2006-05-05,27.61,27.85,27.54,27.8,55600,10.7167135071434,10.8098685684152,10.6895432809391,10.7904612639836,143245.034867895,0.0,1.0
2006-05-08,27.7,27.98,27.5,27.5,73600,10.7516466551203,10.8603275599374,10.6740174373938,10.6740174373938,189619.326731603,0.0,1.0
2006-05-09,27.64,27.9,27.52,27.75,54900,10.7283578898024,10.8292758728468,10.6817803591665,10.771053959552,141441.590184306,0.0,1.0
2006-05-10,27.44,27.81,27.43,27.74,57400,10.6507286720759,10.7943427248699,10.6468472111896,10.7671724986656,147882.464054266,0.0,1.0
2006-05-11,27.4,27.57,27.26,27.5,73000,10.6352028285306,10.7011876635981,10.580862376122,10.6740174373938,188073.517002812,0.0,1.0
2006-05-12,27.3,27.69,27.16,27.65,58300,10.5963882196673,10.747765194234,10.5420477672588,10.7322393506887,150201.178647452,0.0,1.0
2006-05-15,27.45,27.53,27.0,27.5,168600,10.6546101329622,10.6856618200528,10.4799443930776,10.6740174373938,434372.533790056,0.0,1.0
2006-05-16,27.4,27.9,27.27,27.9,106700,10.6352028285306,10.8292758728468,10.5847438370084,10.8292758728468,274896.496769863,0.0,1.0
2006-05-17,27.31,27.7,27.04,27.05,58700,10.6002696805537,10.7516466551203,10.4954702366229,10.4993516975092,151231.718466644,0.0,1.0
2006-05-18,27.05,27.45,27.05,27.45,68200,10.4993516975092,10.6546101329622,10.4993516975092,10.6546101329622,175707.03917249,0.0,1.0
2006-05-19,27.0,27.35,26.96,27.07,117600,10.4799443930776,10.615795524099,10.4644185495323,10.5071146192819,302978.706842885,0.0,1.0
2006-05-22,27.39,27.39,26.69,26.75,132500,10.6313213676443,10.6313213676443,10.3596191056015,10.3829078709195,341366.315107842,0.0,1.0
2006-05-23,26.74,27.89,26.71,27.49,256600,10.3790264100331,10.8253944119605,10.3673820273742,10.6701359765075,661091.294012626,0.0,1.0
2006-05-24,26.44,26.8,26.1,26.75,202300,10.2625825834434,10.4023151753511,10.1306129133083,10.3829078709195,521195.513557106,0.0,1.0
2006-05-25,26.43,26.63,26.27,26.55,133500,10.2587011225571,10.3363303402836,10.1965977483759,10.305278653193,343942.664655826,0.0,1.0
2006-05-26,26.46,26.48,26.35,26.43,87000,10.270345505216,10.2781084269887,10.2276494354665,10.2587011225571,224142.410674585,0.0,1.0
2006-05-30,26.35,26.47,26.27,26.46,178800,10.2276494354665,10.2742269661024,10.1965977483759,10.270345505216,460651.299179488,0.0,1.0
2006-05-31,26.39,26.42,26.35,26.4,147900,10.2431752790118,10.2548196616707,10.2276494354665,10.2470567398981,381042.098146791,0.0,1.0
2006-06-01,26.75,26.75,26.35,26.36,108700,10.3829078709195,10.3829078709195,10.2276494354665,10.2315308963528,280049.19586583,0.0,1.0
2006-06-02,26.7,26.7,26.52,26.7,98400,10.3635005664878,10.3635005664878,10.293634270534,10.3635005664878,253512.795521599,0.0,1.0
2006-06-05,26.68,26.76,26.6,26.7,94500,10.3557376447152,10.3867893318058,10.3246859576246,10.3635005664878,243465.032284462,0.0,1.0
2006-06-06,26.61,26.8,26.51,26.78,80100,10.3285674185109,10.4023151753511,10.2897528096477,10.3945522535784,206365.598793496,0.0,1.0
2006-06-07,26.66,26.8,26.61,26.65,74000,10.3479747229425,10.4023151753511,10.3285674185109,10.3440932620562,190649.866550796,0.0,1.0
2006-06-08,26.53,26.8,26.42,26.8,108300,10.2975157314203,10.4023151753511,10.2548196616707,10.4023151753511,279018.656046638,0.0,1.0
2006-06-09,26.69,26.81,26.65,26.78,71100,10.3596191056015,10.4061966362374,10.3440932620562,10.3945522535784,183178.452861643,0.0,1.0
2006-06-12,26.62,26.88,26.6,26.72,66600,10.3324488793972,10.4333668624417,10.3246859576246,10.3712634882605,171584.879895717,0.0,1.0
2006-06-13,26.34,26.6,26.31,26.57,88900,10.2237679745801,10.3246859576246,10.2121235919212,10.3130415749656,229037.474815754,0.0,1.0
2006-06-14,25.81,26.36,25.62,26.34,236700,10.0180505476049,10.2315308963528,9.94430279076473,10.2237679745801,609821.938007748,0.0,1.0
2006-06-15,26.55,26.79,25.88,25.91,113600,10.305278653193,10.3984337144648,10.0452207738092,10.0568651564682,292673.30865095,0.0,1.0
2006-06-16,26.61,26.83,26.38,26.59,111400,10.3285674185109,10.4139595580101,10.2392938181254,10.3208044967383,287005.339645387,0.0,1.0
2006-06-19,26.61,26.69,26.4,26.62,127300,10.3285674185109,10.3596191056015,10.2470567398981,10.3324488793972,327969.297458328,0.0,1.0
2006-06-20,26.71,26.75,26.57,26.7,77800,10.3673820273742,10.3829078709195,10.3130415749656,10.3635005664878,200439.994833133,0.0,1.0
2006-06-21,26.85,26.89,26.75,26.8,76600,10.4217224797827,10.437248323328,10.3829078709195,10.4023151753511,197348.375375553,0.0,1.0
2006-06-22,26.93,27.1,26.7,26.8,70900,10.4527741668733,10.5187590019408,10.3635005664878,10.4023151753511,182663.182952046,0.0,1.0
2006-06-23,26.62,26.96,26.24,26.93,205000,10.3324488793972,10.4644185495323,10.1849533657169,10.4527741668733,528151.657336665,0.0,1.0
2006-06-26,26.58,26.75,26.51,26.72,101600,10.3169230358519,10.3829078709195,10.2897528096477,10.3712634882605,261757.114075147,0.0,1.0
2006-06-27,26.4,26.68,26.38,26.48,115000,10.2470567398981,10.3557376447152,10.2392938181254,10.2781084269887,296280.198018128,0.0,1.0
2006-06-28,26.39,26.7,26.37,26.5,88300,10.2431752790118,10.3635005664878,10.2354123572391,10.2858713487613,227491.665086962,0.0,1.0
2006-06-29,26.28,26.61,26.28,26.4,153300,10.2004792092622,10.3285674185109,10.2004792092622,10.2470567398981,394954.385705904,0.0,1.0
2006-06-30,26.54,26.6,26.36,26.5,157700,10.3013971923066,10.3246859576246,10.2315308963528,10.2858713487613,406290.323717035,0.0,1.0
2006-07-03,26.05,26.17,25.94,26.06,65700,10.293634270534,10.3410521635268,10.2501678686239,10.2975857616167,166266.350155766,0.47,1.0
2006-07-05,25.6,26.1,25.56,26.05,128200,10.1158171718107,10.3133917259477,10.1000112074798,10.293634270534,324434.491475941,0.0,1.0
2006-07-06,25.6,25.69,25.38,25.53,143700,10.1158171718107,10.1513805915554,10.0288843679905,10.0881567342316,363660.190523345,0.0,1.0
2006-07-07,25.54,25.66,25.39,25.51,63700,10.0921082253143,10.1395261183072,10.0328358590732,10.0802537520661,161204.969633521,0.0,1.0
2006-07-10,25.42,25.68,25.42,25.55,134800,10.0446903323215,10.1474291004727,10.0446903323215,10.0960597163971,341137.047199349,0.0,1.0
2006-07-11,25.34,25.5,25.22,25.4,80200,10.0130784036595,10.0763022609834,9.96566051066668,10.036787350156,202961.358942048,0.0,1.0
2006-07-12,24.87,25.6,24.82,25.26,221100,9.82735832277083,10.1158171718107,9.80760086735714,9.98146647499764,559535.616734246,0.0,1.0
2006-07-13,24.65,25.03,24.63,24.83,117100,9.74042551895058,9.89058218009465,9.7325225367851,9.81155235843988,296343.829577477,0.0,1.0
2006-07-14,24.75,24.8,24.6,24.8,120200,9.77994042977797,9.79969788519166,9.72066806353689,9.79969788519166,304188.969386958,0.0,1.0
2006-07-17,24.65,24.75,24.51,24.75,126800,9.74042551895058,9.77994042977797,9.68510464379224,9.77994042977797,320891.525110368,0.0,1.0
2006-07-18,24.52,24.75,24.36,24.65,135500,9.68905613487498,9.77994042977797,9.62583227755116,9.74042551895058,342908.530382136,0.0,1.0
2006-07-19,24.65,24.75,24.43,24.56,162800,9.74042551895058,9.77994042977797,9.65349271513033,9.70486209920593,411996.374510788,0.0,1.0
2006-07-20,24.47,24.7,24.41,24.65,77600,9.66929867946129,9.76018297436427,9.64558973296486,9.74042551895058,196381.564263127,0.0,1.0
2006-07-21,24.84,25.4,24.71,25.35,167900,9.81550384952261,10.036787350156,9.76413446544701,10.0170298947423,424902.894842514,0.0,1.0
2006-07-24,25.07,25.41,24.85,25.4,187700,9.9063881444256,10.0407388412387,9.81945534060535,10.036787350156,475010.562012745,0.0,1.0
2006-07-25,24.83,25.35,24.81,25.27,130000,9.81155235843988,10.0170298947423,9.8036493762744,9.98541796608037,328989.733945961,0.0,1.0
2006-07-26,25.1,25.19,24.75,25.15,137000,9.91824261767382,9.95380603741846,9.77994042977797,9.93800007308751,346704.56577382,0.0,1.0
2006-07-27,25.1,25.21,25.0,25.15,129800,9.91824261767382,9.96170901958394,9.87872770684643,9.93800007308751,328483.595893736,0.0,1.0
2006-07-28,25.26,25.35,25.06,25.25,97300,9.98146647499764,10.0170298947423,9.90243665334286,9.9775149839149,246236.162407246,0.0,1.0
2006-07-31,25.32,25.34,25.06,25.34,93900,10.0051754214941,10.0130784036595,9.90243665334286,10.0130784036595,237631.815519428,0.0,1.0
2006-08-01,24.9,25.28,24.79,25.2,135600,9.83921279601905,9.98936945716311,9.79574639410892,9.9577575285012,343161.599408248,0.0,1.0
2006-08-02,24.93,25.02,24.76,24.9,85100,9.85106726926726,9.88663068901191,9.78389192086071,9.83921279601905,215361.741221548,0.0,1.0
2006-08-03,24.79,25.0,24.75,25.0,95400,9.79574639410892,9.87872770684643,9.77994042977797,9.87872770684643,241427.850911113,0.0,1.0
2006-08-04,24.79,25.0,24.66,24.79,132100,9.79574639410892,9.87872770684643,9.74437701003332,9.79574639410892,334304.183494319,0.0,1.0
2006-08-07,24.5,24.83,24.45,24.79,169000,9.6811531527095,9.81155235843988,9.66139569729581,9.79574639410892,427686.654129749,0.0,1.0
2006-08-08,24.27,24.77,24.22,24.5,130900,9.59026885780652,9.78784341194344,9.57051140239282,9.6811531527095,331267.355180971,0.0,1.0
2006-08-09,24.15,24.49,24.13,24.4,101300,9.54285096481365,9.67720166162676,9.53494798264818,9.64163824188212,256358.923451737,0.0,1.0
2006-08-10,24.23,24.4,24.12,24.4,122900,9.57446289347556,9.64163824188212,9.53099649156544,9.64163824188212,311021.833091989,0.0,1.0
2006-08-11,24.56,24.66,24.35,24.66,114600,9.70486209920593,9.74437701003332,9.62188078646843,9.74437701003332,290017.10392467,0.0,1.0
2006-08-14,24.81,24.84,24.57,24.7,135500,9.8036493762744,9.81550384952261,9.70881359028867,9.76018297436427,342908.530382136,0.0,1.0
2006-08-15,25.31,25.32,24.89,24.9,159200,10.0012239304113,10.0051754214941,9.83526130493631,9.83921279601905,402885.889570747,0.0,1.0
2006-08-16,25.28,26.0,25.16,25.75,240000,9.98936945716311,10.2738768151203,9.94195156417025,10.1750895380518,607365.662669466,0.0,1.0
2006-08-17,25.41,25.59,25.15,25.15,88700,10.0407388412387,10.111865680728,9.93800007308751,9.93800007308751,224472.226161591,0.0,1.0
2006-08-18,25.66,25.75,25.36,25.41,108300,10.1395261183072,10.1750895380518,10.020981385825,10.0407388412387,274073.755279596,0.0,1.0
2006-08-21,25.74,25.8,25.4,25.66,115700,10.1711380469691,10.1948469934655,10.036787350156,10.1395261183072,292800.863211905,0.0,1.0
2006-08-22,25.74,25.97,25.63,25.75,113200,10.1711380469691,10.2620223418721,10.127671645059,10.1750895380518,286474.137559098,0.0,1.0
2006-08-23,25.78,25.95,25.56,25.79,75300,10.1869440113,10.2541193597066,10.1000112074798,10.1908955023828,190560.976662546,0.0,1.0
2006-08-24,25.57,25.87,25.57,25.85,68300,10.1039626985625,10.2225074310447,10.1039626985625,10.2146044488792,172846.144834686,0.0,1.0
2006-08-25,25.53,25.74,25.43,25.6,48100,10.0881567342316,10.1711380469691,10.0486418234042,10.1158171718107,121726.201560005,0.0,1.0
2006-08-28,25.72,25.89,25.43,25.43,80400,10.1632350648036,10.2304104132102,10.0486418234042,10.0486418234042,203467.496994271,0.0,1.0
2006-08-29,26.08,26.1,25.72,25.72,99800,10.3054887437822,10.3133917259477,10.1632350648036,10.1632350648036,252562.888060053,0.0,1.0
2006-08-30,26.2,26.3,26.1,26.14,114900,10.3529066367751,10.3924215476024,10.3133917259477,10.3291976902786,290776.311003006,0.0,1.0
2006-08-31,26.4,26.44,26.2,26.2,104500,10.4319364584298,10.4477424227608,10.3529066367751,10.3529066367751,264457.132287331,0.0,1.0
2006-09-01,26.44,26.58,26.37,26.5,68200,10.4477424227608,10.5030632979191,10.4200819851816,10.4714513692572,172593.075808573,0.0,1.0
2006-09-05,26.4,26.54,26.3,26.54,60900,10.4319364584298,10.4872573335882,10.3924215476024,10.4872573335882,154119.036902378,0.0,1.0
2006-09-06,25.95,26.6,25.93,26.45,145100,10.2541193597066,10.5109662800846,10.2462163775411,10.4516939138435,367203.156888915,0.0,1.0
2006-09-07,26.0,26.08,25.84,25.9,99200,10.2738768151203,10.3054887437822,10.2106529577965,10.2343619042929,251044.473903379,0.0,1.0
2006-09-08,26.4,26.4,25.95,26.25,81500,10.4319364584298,10.4319364584298,10.2541193597066,10.3726640921888,206251.256281507,0.0,1.0
2006-09-11,26.19,26.41,26.0,26.3,85600,10.3489551456923,10.4358879495126,10.2738768151203,10.3924215476024,216627.08635211,0.0,1.0
2006-09-12,26.4,26.5,26.19,26.19,98500,10.4319364584298,10.4714513692572,10.3489551456923,10.3489551456923,249272.990720594,0.0,1.0
2006-09-13,26.36,26.51,26.15,26.5,101300,10.4161304940989,10.47540286034,10.3331491813614,10.4714513692572,256358.923451737,0.0,1.0
2006-09-14,26.36,26.49,26.13,26.36,83000,10.4161304940989,10.4674998781745,10.3252461991959,10.4161304940989,210047.29167319,0.0,1.0
2006-09-15,26.3,26.5,26.05,26.38,56400,10.3924215476024,10.4714513692572,10.293634270534,10.4240334762644,142730.930727325,0.0,1.0
2006-09-18,26.06,26.36,25.98,26.36,57700,10.2975857616167,10.4161304940989,10.2659738329548,10.4161304940989,146020.828066784,0.0,1.0
2006-09-19,26.18,26.24,25.85,25.9,74300,10.3450036546096,10.368712601106,10.2146044488792,10.2343619042929,188030.286401422,0.0,1.0
2006-09-20,26.1,26.33,26.01,26.25,63700,10.3133917259477,10.4042760208507,10.277828306203,10.3726640921888,161204.96963352,0.0,1.0
2006-09-21,26.32,26.43,26.03,26.03,84900,10.4003245297679,10.443790931678,10.2857312883685,10.2857312883685,214855.603169324,0.0,1.0
2006-09-22,26.13,26.4,26.11,26.35,48400,10.3252461991959,10.4319364584298,10.3173432170304,10.4121790030161,122485.408638342,0.0,1.0
2006-09-25,26.09,26.2,26.01,26.12,59000,10.3094402348649,10.3529066367751,10.277828306203,10.3212947081132,149310.725406244,0.0,1.0
2006-09-26,26.38,26.42,26.01,26.12,70800,10.4240334762644,10.4398394405953,10.277828306203,10.3212947081132,179172.870487492,0.0,1.0
2006-09-27,26.1,26.38,26.0,26.3,72800,10.3133917259477,10.4240334762644,10.2738768151203,10.3924215476024,184234.251009738,0.0,1.0
2006-09-28,26.3,26.39,26.01,26.01,80000,10.3924215476024,10.4279849673471,10.277828306203,10.277828306203,202455.220889823,0.0,1.0
2006-09-29,26.28,26.46,26.28,26.46,131000,10.384518565437,10.4556454049263,10.384518565437,10.4556454049263,331520.424207083,0.0,1.0
2006-10-02,26.41,26.47,26.25,26.41,125300,10.4358879495126,10.459596896009,10.3726640921888,10.4358879495126,317095.489718683,0.0,1.0
2006-10-03,26.79,26.81,26.39,26.46,145500,10.5860446106566,10.5939475928221,10.4279849673471,10.4556454049263,368215.432993365,0.0,1.0
2006-10-04,26.79,26.88,26.67,26.7,72000,10.5860446106566,10.6216080304013,10.5386267176638,10.550481190912,182209.698800841,0.0,1.0
2006-10-05,26.9,26.99,26.62,26.71,97900,10.6295110125668,10.6650744323114,10.5188692622501,10.5544326819947,247754.576563919,0.0,1.0
2006-10-06,27.04,27.15,26.95,26.95,93700,10.6848318877251,10.7282982896352,10.6492684679805,10.6492684679805,237125.677467204,0.0,1.0
2006-10-09,27.16,27.25,27.02,27.04,92200,10.732249780718,10.7678132004626,10.6769289055596,10.6848318877251,233329.642075519,0.0,1.0
2006-10-10,27.15,27.24,27.08,27.16,48100,10.7282982896352,10.7638617093799,10.7006378520561,10.732249780718,121726.201560006,0.0,1.0
2006-10-11,27.09,27.25,27.02,27.2,84000,10.7045893431388,10.7678132004626,10.6769289055596,10.7480557450489,212577.981934313,0.0,1.0
2006-10-12,27.21,27.25,27.0,27.0,91600,10.7520072361317,10.7678132004626,10.6690259233941,10.6690259233941,231811.227918845,0.0,1.0
2006-10-13,27.62,27.64,27.11,27.25,100100,10.9140183705239,10.9219213526894,10.7124923253043,10.7678132004626,253322.095138391,0.0,1.0
2006-10-16,27.8,27.8,27.42,27.72,68200,10.9851452100132,10.9851452100132,10.8349885488692,10.9535332813513,172593.075808574,0.0,1.0
2006-10-17,27.88,27.89,27.52,27.84,50700,11.0167571386751,11.0207086297579,10.8745034596966,11.0009511743442,128305.996238925,0.0,1.0
2006-10-18,27.8,27.9,27.62,27.89,102900,10.9851452100132,11.0246601208406,10.9140183705239,11.0207086297579,260408.027869534,0.0,1.0
2006-10-19,27.69,27.82,27.46,27.8,76300,10.9416788081031,10.9930481921787,10.8507945132001,10.9851452100132,193091.666923668,0.0,1.0
2006-10-20,27.32,27.66,27.19,27.66,55600,10.7954736380418,10.9298243348549,10.7441042539662,10.9298243348549,140706.378518426,0.0,1.0
2006-10-23,27.15,27.31,27.01,27.3,63100,10.7282982896352,10.791522146959,10.6729774144769,10.7875706558763,159686.555476848,0.0,1.0
2006-10-24,27.56,27.59,27.16,27.16,70200,10.8903094240275,10.9021638972757,10.732249780718,10.732249780718,177654.456330819,0.0,1.0
2006-10-25,27.53,27.82,27.4,27.56,64300,10.8784549507793,10.9930481921787,10.8270855667037,10.8903094240275,162723.383790194,0.0,1.0
2006-10-26,27.89,27.93,27.41,27.59,40400,11.0207086297579,11.0365145940888,10.8310370577864,10.9021638972757,102239.88654936,0.0,1.0
2006-10-27,27.5,27.9,27.5,27.79,45600,10.8666004775311,11.0246601208406,10.8666004775311,10.9811937189305,115399.475907198,0.0,1.0
2006-10-30,27.45,27.76,27.44,27.53,48900,10.8468430221174,10.9693392456823,10.8428915310346,10.8784549507793,123750.753768904,0.0,1.0
2006-10-31,27.44,27.54,27.3,27.5,71100,10.8428915310346,10.882406441862,10.7875706558763,10.8666004775311,179932.07756583,0.0,1.0
2006-11-01,27.11,27.22,26.44,26.97,128400,10.898212406193,10.9424323753808,10.6288725938673,10.8419324454085,319403.207632651,0.47,1.0
2006-11-02,27.04,27.1,26.9,27.0,74900,10.8700724258007,10.8941924089941,10.8137924650163,10.8539924370052,186318.537785714,0.0,1.0
2006-11-03,27.1,27.19,26.95,27.0,69500,10.8941924089941,10.9303723837841,10.8338924510107,10.8539924370052,172885.692604901,0.0,1.0
2006-11-06,27.41,27.44,27.03,27.1,78200,11.0188123221597,11.0308723137564,10.8660524286019,10.8941924089941,194527.498729544,0.0,1.0
2006-11-07,27.3,27.49,27.13,27.4,76900,10.9745923529719,11.0509722997508,10.9062524005908,11.0147923249608,191293.665630459,0.0,1.0
2006-11-08,27.45,27.5,27.1,27.1,52500,11.0348923109553,11.0549922969497,10.8941924089941,10.8941924089941,130597.105924565,0.0,1.0
2006-11-09,27.33,27.43,27.05,27.42,72500,10.9866523445686,11.0268523165575,10.8740924229996,11.0228323193586,180348.384372019,0.0,1.0
2006-11-10,28.0,28.0,27.45,27.45,113500,11.2559921568943,11.2559921568943,11.0348923109553,11.0348923109553,282338.505189298,0.0,1.0
2006-11-13,27.6,27.85,27.45,27.8,89600,11.0951922689386,11.1956921989109,11.0348923109553,11.1755922129165,222885.727444593,0.0,1.0
2006-11-14,27.73,27.75,27.43,27.7,55200,11.1474522325242,11.155492226922,11.0268523165575,11.1353922409275,137313.528514972,0.0,1.0
2006-11-15,27.75,27.93,27.55,27.93,84300,11.155492226922,11.227852176502,11.0750922829442,11.227852176502,209701.638656017,0.0,1.0
2006-11-16,27.95,28.0,27.7,27.95,107500,11.2358921708998,11.2559921568943,11.1353922409275,11.2358921708998,267413.121655063,0.0,1.0
2006-11-17,27.89,28.0,27.6,27.6,51400,11.2117721877065,11.2559921568943,11.0951922689386,11.0951922689386,127860.785609955,0.0,1.0
2006-11-20,27.93,28.05,27.88,28.0,90600,11.227852176502,11.2760921428887,11.2077521905076,11.2559921568943,225373.291366965,0.0,1.0
2006-11-21,27.89,28.02,27.85,27.98,66400,11.2117721877065,11.264032151292,11.1956921989109,11.2479521624965,165174.244445545,0.0,1.0
2006-11-22,27.95,27.98,27.81,27.89,59600,11.2358921708998,11.2479521624965,11.1796122101153,11.2117721877065,148258.809773412,0.0,1.0
2006-11-24,28.04,28.04,27.75,28.0,29200,11.2720721456898,11.2720721456898,11.155492226922,11.2559921568943,72636.8665332824,0.0,1.0
2006-11-27,27.9,28.06,27.55,28.06,79300,11.2157921849054,11.2801121400876,11.0750922829442,11.2801121400876,197263.819044153,0.0,1.0
2006-11-28,27.99,28.07,27.8,27.9,112100,11.2519721596954,11.2841321372865,11.1755922129165,11.2157921849054,278855.915697977,0.0,1.0
2006-11-29,27.7,28.05,27.67,27.91,75200,11.1353922409275,11.2760921428887,11.1233322493309,11.2198121821042,187064.806962426,0.0,1.0
2006-11-30,27.75,28.0,27.7,27.95,107900,11.155492226922,11.2559921568943,11.1353922409275,11.2358921708998,268408.147224012,0.0,1.0
2006-12-01,27.81,27.86,27.67,27.8,78000,11.1796122101153,11.1997121961098,11.1233322493309,11.1755922129165,194029.98594507,0.0,1.0
2006-12-04,27.87,27.95,27.71,27.77,87600,11.2037321933087,11.2358921708998,11.1394122381264,11.1635322213198,217910.599599846,0.0,1.0
2006-12-05,27.9,28.0,27.73,27.95,78000,11.2157921849054,11.2559921568943,11.1474522325242,11.2358921708998,194029.985945068,0.0,1.0
2006-12-06,28.0,28.0,27.79,28.0,79100,11.2559921568943,11.2559921568943,11.1715722157176,11.2559921568943,196766.306259678,0.0,1.0
2006-12-07,27.87,28.05,27.76,28.05,71000,11.2037321933087,11.2760921428887,11.1595122241209,11.2760921428887,176617.03848846,0.0,1.0
2006-12-08,27.99,28.0,27.81,27.81,59500,11.2519721596954,11.2559921568943,11.1796122101153,11.1796122101153,148010.053381174,0.0,1.0
2006-12-11,27.86,28.01,27.77,27.99,89500,11.1997121961098,11.2600121540932,11.1635322213198,11.2519721596954,222636.971052355,0.0,1.0
2006-12-12,27.81,28.0,27.7,27.8,73800,11.1796122101153,11.2559921568943,11.1353922409275,11.1755922129165,183582.217471104,0.0,1.0
2006-12-13,27.83,27.9,27.69,27.7,82200,11.1876522045131,11.2157921849054,11.1313722437287,11.1353922409275,204477.754419035,0.0,1.0
2006-12-14,27.88,27.94,27.78,27.8,85500,11.2077521905076,11.2318721737009,11.1675522185187,11.1755922129165,212686.715362863,0.0,1.0
2006-12-15,27.86,27.94,27.78,27.86,71000,11.1997121961098,11.2318721737009,11.1675522185187,11.1997121961098,176617.03848846,0.0,1.0
2006-12-18,27.91,27.99,27.81,27.86,68500,11.2198121821042,11.2519721596954,11.1796122101153,11.1997121961098,170398.128682529,0.0,1.0
2006-12-19,27.94,28.0,27.86,27.86,68500,11.2318721737009,11.2559921568943,11.1997121961098,11.1997121961098,170398.128682529,0.0,1.0
2006-12-20,27.93,28.15,27.8,27.8,43500,11.227852176502,11.3162921148776,11.1755922129165,11.1755922129165,108209.030623212,0.0,1.0
2006-12-21,27.71,28.23,27.68,28.23,93800,11.1394122381264,11.3484520924688,11.1273522465298,11.3484520924688,233333.495918558,0.0,1.0
2006-12-22,27.6,27.99,27.57,27.85,68700,11.0951922689386,11.2519721596954,11.083132277342,11.1956921989109,170895.641467004,0.0,1.0
2006-12-26,27.65,27.75,27.45,27.5,77100,11.1152922549331,11.155492226922,11.0348923109553,11.0549922969497,191791.178414933,0.0,1.0
2006-12-27,27.98,28.0,27.5,27.5,68600,11.2479521624965,11.2559921568943,11.0549922969497,11.0549922969497,170646.885074766,0.0,1.0
2006-12-28,27.85,28.1,27.68,28.08,61500,11.1956921989109,11.2961921288832,11.1273522465298,11.2881521344854,152985.18122592,0.0,1.0
2006-12-29,27.82,28.05,27.65,27.65,68600,11.1836322073142,11.2760921428887,11.1152922549331,11.1152922549331,170646.885074766,0.0,1.0
2007-01-03,27.73,27.99,27.65,27.99,98700,11.1474522325242,11.2519721596954,11.1152922549331,11.2519721596954,245522.559138184,0.0,1.0
2007-01-04,27.84,28.0,27.71,27.74,88900,11.191672201712,11.2559921568943,11.1394122381264,11.1514722297231,221144.432698931,0.0,1.0
2007-01-05,27.64,27.98,27.61,27.84,45000,11.1112722577342,11.2479521624965,11.0992122661375,11.191672201712,111940.37650677,0.0,1.0
2007-01-08,27.55,27.74,27.54,27.6,159600,11.0750922829442,11.1514722297231,11.0710722857453,11.0951922689386,397015.202010679,0.0,1.0
2007-01-09,27.65,27.77,27.5,27.5,107200,11.1152922549331,11.1635322213198,11.0549922969497,11.0549922969497,266666.852478351,0.0,1.0
2007-01-10,27.74,27.8,27.65,27.7,89100,11.1514722297231,11.1755922129165,11.1152922549331,11.1353922409275,221641.945483406,0.0,1.0
2007-01-11,27.85,27.95,27.65,27.71,69800,11.1956921989109,11.2358921708998,11.1152922549331,11.1394122381264,173631.961781613,0.0,1.0
2007-01-12,27.93,28.0,27.8,27.8,46800,11.227852176502,11.2559921568943,11.1755922129165,11.1755922129165,116417.991567042,0.0,1.0
2007-01-16,28.0,28.09,27.9,27.95,64600,11.2559921568943,11.2921721316843,11.2157921849054,11.2358921708998,160696.629385275,0.0,1.0
2007-01-17,27.94,28.09,27.9,27.95,55300,11.2318721737009,11.2921721316843,11.2157921849054,11.2358921708998,137562.284907209,0.0,1.0
2007-01-18,27.81,28.05,27.71,27.95,67100,11.1796122101153,11.2760921428887,11.1394122381264,11.2358921708998,166915.539191207,0.0,1.0
2007-01-19,27.85,27.9,27.66,27.81,62600,11.1956921989109,11.2157921849054,11.119312252132,11.1796122101153,155721.50154053,0.0,1.0
2007-01-22,27.98,28.04,27.66,27.71,63000,11.2479521624965,11.2720721456898,11.119312252132,11.1394122381264,156716.527109479,0.0,1.0
2007-01-23,28.18,28.28,27.73,27.73,57200,11.3283521064743,11.3685520784632,11.1474522325242,11.1474522325242,142288.656359717,0.0,1.0
2007-01-24,28.22,28.46,28.14,28.14,57100,11.3444320952699,11.4409120280432,11.3122721176787,11.3122721176787,142039.899967479,0.0,1.0
2007-01-25,28.29,28.58,28.23,28.34,58700,11.3725720756621,11.4891519944299,11.3484520924688,11.3926720616566,146020.002243276,0.0,1.0
2007-01-26,28.35,28.65,28.24,28.48,55500,11.3966920588554,11.5172919748222,11.3524720896676,11.448952022441,138059.797691684,0.0,1.0
2007-01-29,28.49,28.65,28.45,28.59,51800,11.4529720196399,11.5172919748222,11.4368920308444,11.4931719916288,128855.811178905,0.0,1.0
2007-01-30,28.52,28.66,28.46,28.49,49800,11.4650320112366,11.5213119720211,11.4409120280432,11.4529720196399,123880.683334159,0.0,1.0
2007-01-31,28.59,28.67,28.5,28.59,44900,11.4931719916288,11.52533196922,11.4569920168388,11.4931719916288,111691.620114533,0.0,1.0
2007-02-01,28.33,28.43,28.12,28.25,51000,11.5775919328055,11.6184588298504,11.4917714490113,11.5448984151696,124795.381318115,0.47,1.0
2007-02-02,28.61,28.79,28.13,28.34,70900,11.6920192445311,11.7655796592118,11.4958581387158,11.58167862251,173490.049714792,0.0,1.0
2007-02-05,28.56,28.61,28.43,28.59,81000,11.6715857960087,11.6920192445311,11.6184588298504,11.6838458651221,198204.4291523,0.0,1.0
2007-02-06,28.83,28.86,28.43,28.52,114200,11.7819264180298,11.7941864871432,11.6184588298504,11.6552390371907,279443.775422132,0.0,1.0
2007-02-07,28.35,29.0,28.18,28.88,53800,11.5857653122145,11.851400143006,11.5162915872383,11.8023598665522,131646.892449306,0.0,1.0
2007-02-08,28.73,29.12,28.43,28.85,102900,11.7410595209849,11.9004404194598,11.6184588298504,11.7900997974387,251793.034071256,0.0,1.0
2007-02-09,28.55,28.75,28.4,28.46,74700,11.6674991063042,11.7492329003939,11.6061987607369,11.6307188989638,182788.529107122,0.0,1.0
2007-02-12,28.64,28.75,28.37,28.75,77000,11.7042793136446,11.7492329003939,11.5939386916235,11.7492329003939,188416.556107742,0.0,1.0
2007-02-13,28.54,28.9,28.46,28.71,76200,11.6634124165997,11.8105332459612,11.6307188989638,11.732886141576,186458.981498831,0.0,1.0
2007-02-14,28.55,28.69,28.45,28.45,47000,11.6674991063042,11.724712762167,11.6266322092593,11.6266322092593,115007.508273557,0.0,1.0
2007-02-15,29.0,29.1,28.52,28.73,186300,11.851400143006,11.8922670400509,11.6552390371907,11.7410595209849,455870.187050292,0.0,1.0
2007-02-16,29.22,29.22,28.94,29.14,128300,11.9413073165047,11.9413073165047,11.8268800047791,11.9086137988688,313946.027904199,0.0,1.0
2007-02-20,29.33,29.37,29.05,29.1,66500,11.986260903254,12.002607662072,11.8718335915284,11.8922670400509,162723.389365778,0.0,1.0
2007-02-21,29.37,29.5,29.12,29.13,64000,12.002607662072,12.0557346282303,11.9004404194598,11.9045271091643,156605.968712928,0.0,1.0
2007-02-22,29.24,29.5,29.14,29.48,81900,11.9494806959136,12.0557346282303,11.9086137988688,12.0475612488213,200406.700587327,0.0,1.0
2007-02-23,29.35,29.51,28.95,29.04,90800,11.994434282663,12.0598213179347,11.8309666944836,11.867746901824,222184.718111467,0.0,1.0
2007-02-26,29.49,29.5,29.11,29.18,88100,12.0516479385258,12.0557346282303,11.8963537297553,11.9249605576867,215577.903806391,0.0,1.0
2007-02-27,29.0,29.69,28.2,28.99,108700,11.851400143006,12.1333817326155,11.5244649666472,11.8473134533015,265985.449985865,0.0,1.0
2007-02-28,28.92,29.2,28.7,29.0,118500,11.8187066253701,11.9331339370957,11.7287994518715,11.851400143006,289965.738945033,0.0,1.0
2007-03-01,28.87,28.9,28.21,28.37,76200,11.7982731768477,11.8105332459612,11.5285516563517,11.5939386916235,186458.981498831,0.0,1.0
2007-03-02,29.01,29.05,28.57,28.77,128200,11.8554868327105,11.8718335915284,11.6756724857132,11.7574062798029,313701.331078086,0.0,1.0
2007-03-05,28.99,29.0,28.32,28.5,163200,11.8473134533015,11.851400143006,11.573505243101,11.6470656577818,399345.22021797,0.0,1.0
2007-03-06,29.55,29.62,28.84,29.0,117800,12.0761680767527,12.1047749046841,11.7860131077343,11.851400143006,288252.861162234,0.0,1.0
2007-03-07,29.85,29.85,29.5,29.68,125700,12.1987687678872,12.1987687678872,12.0557346282303,12.129295042911,307583.910425237,0.0,1.0
2007-03-08,29.89,30.23,29.75,29.87,69400,12.2151155267052,12.3540629766576,12.1579018708424,12.2069421472962,169819.597323082,0.0,1.0
2007-03-09,29.47,29.89,29.32,29.49,70700,12.0434745591168,12.2151155267052,11.9821742135495,12.0516479385258,173000.656062564,0.0,1.0
2007-03-12,29.55,29.57,29.01,29.22,90800,12.0761680767527,12.0843414561616,11.8554868327105,11.9413073165047,222184.718111467,0.0,1.0
2007-03-13,29.24,29.76,29.1,29.75,58900,11.9494806959136,12.1619885605469,11.8922670400509,12.1579018708424,144126.430581118,0.0,1.0
2007-03-14,28.97,29.33,28.95,29.03,50200,11.8391400738926,11.986260903254,11.8309666944836,11.8636602121195,122837.806709203,0.0,1.0
2007-03-15,29.0,29.21,28.82,29.0,102500,11.851400143006,11.9372206268002,11.7778397283253,11.851400143006,250814.2467668,0.0,1.0
2007-03-16,28.87,29.0,28.59,28.75,80600,11.7982731768477,11.851400143006,11.6838458651221,11.7492329003939,197225.641847845,0.0,1.0
2007-03-19,28.96,29.12,28.43,28.92,86400,11.8350533841881,11.9004404194598,11.6184588298504,11.8187066253701,211418.057762453,0.0,1.0
2007-03-20,28.79,29.32,28.68,28.96,91400,11.7655796592118,11.9821742135495,11.7206260724625,11.8350533841881,223652.899068152,0.0,1.0
2007-03-21,29.03,29.03,28.5,28.7,81600,11.8636602121195,11.8636602121195,11.6470656577818,11.7287994518715,199672.610108984,0.0,1.0
2007-03-22,28.98,29.0,28.74,28.82,93200,11.843226763597,11.851400143006,11.7451462106894,11.7778397283253,228057.441938203,0.0,1.0
2007-03-23,28.86,29.05,28.72,28.72,49900,11.7941864871432,11.8718335915284,11.7369728312804,11.7369728312804,122103.716230862,0.0,1.0
2007-03-26,28.91,29.22,28.61,28.61,74300,11.8146199356656,11.9413073165047,11.6920192445311,11.6920192445311,181809.741802667,0.0,1.0
2007-03-27,28.74,29.0,28.6,28.66,57800,11.7451462106894,11.851400143006,11.6879325548266,11.7124526930535,141434.765493864,0.0,1.0
2007-03-28,28.75,28.99,28.59,28.99,58900,11.7492329003939,11.8473134533015,11.6838458651221,11.8473134533015,144126.430581117,0.0,1.0
2007-03-29,28.44,28.73,28.43,28.6,56000,11.6225455195549,11.7410595209849,11.6184588298504,11.6879325548266,137030.222623812,0.0,1.0
2007-03-30,28.56,28.9,28.41,28.41,67400,11.6715857960087,11.8105332459612,11.6102854504414,11.6102854504414,164925.660800803,0.0,1.0
2007-04-02,28.45,28.45,28.1,28.13,53300,11.6266322092593,11.6266322092593,11.4835980696024,11.4958581387158,130423.408318737,0.0,1.0
2007-04-03,28.68,28.83,28.45,28.65,54100,11.7206260724625,11.7819264180298,11.6266322092593,11.708366003349,132380.982927648,0.0,1.0
2007-04-04,28.6,28.75,28.43,28.47,49600,11.6879325548266,11.7492329003939,11.6184588298504,11.6348055886683,121369.62575252,0.0,1.0
2007-04-05,28.69,29.06,28.32,28.52,82800,11.724712762167,11.8759202812329,11.573505243101,11.6552390371907,202608.972022351,0.0,1.0
2007-04-09,28.58,28.91,28.47,28.64,56500,11.6797591754176,11.8146199356656,11.6348055886683,11.7042793136446,138253.706754383,0.0,1.0
2007-04-10,28.71,28.9,28.42,28.65,44400,11.732886141576,11.8105332459612,11.6143721401459,11.708366003349,108645.390794594,0.0,1.0
2007-04-11,28.3,28.56,28.19,28.42,102800,11.5653318636921,11.6715857960087,11.5203782769427,11.6143721401459,251548.337245141,0.0,1.0
2007-04-12,28.2,28.55,27.96,28.21,110300,11.5244649666472,11.6674991063042,11.4263844137396,11.5285516563517,269900.599203689,0.0,1.0
2007-04-13,28.26,28.49,28.04,28.09,47900,11.5489851048741,11.6429789680773,11.4590779313755,11.4795113798979,117209.779708583,0.0,1.0
2007-04-16,28.51,28.6,27.95,28.21,54400,11.6511523474863,11.6879325548266,11.4222977240351,11.5285516563517,133115.073405989,0.0,1.0
2007-04-17,28.89,29.05,28.78,28.9,86500,11.8064465562567,11.8718335915284,11.7614929695073,11.8105332459612,211662.754588568,0.0,1.0
2007-04-18,28.87,29.0,28.77,28.77,58000,11.7982731768477,11.851400143006,11.7574062798029,11.7574062798029,141924.159146092,0.0,1.0
2007-04-19,28.76,28.96,28.75,28.96,32700,11.7533195900984,11.8350533841881,11.7492329003939,11.8350533841881,80015.8621392619,0.0,1.0
2007-04-20,28.91,29.0,28.77,28.94,48900,11.8146199356656,11.851400143006,11.7574062798029,11.8268800047791,119656.747969723,0.0,1.0
2007-04-23,28.91,29.52,28.55,29.0,57100,11.8146199356656,12.0639080076392,11.6674991063042,11.851400143006,139721.887711067,0.0,1.0
2007-04-24,28.99,29.2,28.96,29.16,63800,11.8473134533015,11.9331339370957,11.8350533841881,11.9167871782778,156116.575060701,0.0,1.0
2007-04-25,29.02,29.2,28.9,28.9,70700,11.859573522415,11.9331339370957,11.8105332459612,11.8105332459612,173000.656062563,0.0,1.0
2007-04-26,28.86,29.2,28.77,28.95,87800,11.7941864871432,11.9331339370957,11.7574062798029,11.8309666944836,214843.81332805,0.0,1.0
2007-04-27,28.89,29.16,28.74,29.0,89100,11.8064465562567,11.9167871782778,11.7451462106894,11.851400143006,218024.87206753,0.0,1.0
2007-04-30,29.11,29.11,28.83,29.08,119700,11.8963537297553,11.8963537297553,11.7819264180298,11.8840936606419,292902.100858401,0.0,1.0
2007-05-01,28.7,29.0,28.6,28.88,61000,11.9229172128345,12.0475470094843,11.8813739472846,11.9976950908244,146834.870086613,0.475,1.0
2007-05-02,29.02,29.1,28.52,28.52,103900,12.0558556625943,12.0890902750343,11.8481393348446,11.8481393348446,250100.704950806,0.0,1.0
2007-05-03,29.25,29.55,28.89,29.0,211500,12.1514051733592,12.276034970009,12.0018494173794,12.0475470094843,509107.78726752,0.0,1.0
2007-05-04,29.0,29.59,28.64,29.25,146700,12.0475470094843,12.292652276229,11.8979912535045,12.1514051733592,353125.826913217,0.0,1.0
2007-05-07,29.04,29.04,28.84,28.9,68700,12.0641643157043,12.0641643157043,11.9810777846044,12.0060037439344,165369.763523776,0.0,1.0
2007-05-08,28.88,29.24,28.75,28.86,100200,11.9976950908244,12.1472508468042,11.9436888456095,11.9893864377144,241194.327584896,0.0,1.0
2007-05-09,28.85,28.98,28.65,28.66,90200,11.9852321111594,12.0392383563743,11.9021455800595,11.9062999066145,217123.037406763,0.0,1.0
2007-05-10,28.84,29.0,28.58,28.97,68400,11.9810777846044,12.0475470094843,11.8730652941746,12.0350840298194,164647.624818432,0.0,1.0
2007-05-11,29.07,29.38,28.67,29.16,63800,12.0766272953693,12.2054114185741,11.9104542331695,12.1140162343643,153574.831336491,0.0,1.0
2007-05-14,28.95,29.27,28.81,29.24,54100,12.0267753767094,12.1597138264692,11.9686148049394,12.1472508468042,130225.679863701,0.0,1.0
2007-05-15,28.88,29.15,28.65,29.15,160800,11.9976950908244,12.1098619078093,11.9021455800595,12.1098619078093,387066.346064384,0.0,1.0
2007-05-16,29.1,29.28,28.78,28.78,103300,12.0890902750343,12.1638681530242,11.9561518252745,11.9561518252745,248656.427540117,0.0,1.0
2007-05-17,28.74,29.19,28.7,29.19,55900,11.9395345190545,12.1264792140292,11.9229172128345,12.1264792140292,134558.512095765,0.0,1.0
2007-05-18,28.84,28.93,28.71,28.71,45400,11.9810777846044,12.0184667235994,11.9270715393895,11.9270715393895,109283.657408726,0.0,1.0
2007-05-21,28.91,29.0,28.81,28.94,57800,12.0101580704894,12.0475470094843,11.9686148049394,12.0226210501544,139132.057229611,0.0,1.0
2007-05-22,28.9,29.05,28.8,28.8,52300,12.0060037439344,12.0683186422593,11.9644604783844,11.9644604783844,125892.847631637,0.0,1.0
2007-05-23,29.02,29.29,28.84,29.09,190800,12.0558556625943,12.1680224795792,11.9810777846044,12.0849359484793,459280.216598785,0.0,1.0
2007-05-24,28.95,29.39,28.91,29.0,63100,12.0267753767094,12.2095657451291,12.0101580704894,12.0475470094843,151889.841024021,0.0,1.0
2007-05-25,29.24,29.27,28.97,28.97,87200,12.1472508468042,12.1597138264692,12.0350840298194,12.0350840298194,209901.650353323,0.0,1.0
2007-05-29,29.19,29.58,29.06,29.06,77000,12.1264792140292,12.288497949674,12.0724729688143,12.0724729688143,185348.934371627,0.0,1.0
2007-05-30,29.19,29.3,29.0,29.06,69400,12.1264792140292,12.1721768061342,12.0475470094843,12.0724729688143,167054.753836246,0.0,1.0
2007-05-31,29.16,29.36,28.97,29.05,62400,12.1140162343643,12.1971027654641,12.0350840298194,12.0683186422593,150204.850711551,0.0,1.0
2007-06-01,29.25,29.66,29.05,29.66,81600,12.1514051733592,12.321732562114,12.0683186422593,12.321732562114,196421.727853568,0.0,1.0
2007-06-04,29.28,29.58,29.23,29.58,82900,12.1638681530242,12.288497949674,12.1430965202492,12.288497949674,199550.995576725,0.0,1.0
2007-06-05,29.12,29.49,29.04,29.38,40900,12.0973989281443,12.2511090106791,12.0641643157043,12.2054114185741,98451.5768285651,0.0,1.0
2007-06-06,28.78,29.22,28.01,29.22,309800,11.9561518252745,12.1389421936942,11.6362686805399,12.1389421936942,745728.569718568,0.0,1.0
2007-06-07,28.36,28.66,28.3,28.53,78600,11.7816701099647,11.9062999066145,11.7567441506347,11.8522936613996,189200.340800128,0.0,1.0
2007-06-08,28.5,28.65,28.12,28.12,75700,11.8398306817346,11.9021455800595,11.6819662726448,11.6819662726448,182219.666648469,0.0,1.0
2007-06-11,28.49,28.61,28.32,28.41,78500,11.8356763551796,11.8855282738395,11.7650528037447,11.8024417427397,188959.627898347,0.0,1.0
2007-06-12,28.3,28.49,28.2,28.35,41000,11.7567441506347,11.8356763551796,11.7152008850848,11.7775157834097,98692.2897303468,0.0,1.0
2007-06-13,28.32,28.99,28.06,28.99,74500,11.7650528037447,12.0433926829293,11.6570403133148,12.0433926829293,179331.111827093,0.0,1.0
2007-06-14,28.2,28.39,28.07,28.07,55600,11.7152008850848,11.7941330896297,11.6611946398698,11.6611946398698,133836.373390421,0.0,1.0
2007-06-15,28.26,28.45,28.2,28.38,57200,11.7401268444147,11.8190590489596,11.7152008850848,11.7899787630747,137687.779818923,0.0,1.0
2007-06-18,28.39,28.58,28.1,28.38,86900,11.7941330896297,11.8730652941746,11.6736576195348,11.7899787630747,209179.511647978,0.0,1.0
2007-06-19,28.39,28.49,28.27,28.49,64300,11.7941330896297,11.8356763551796,11.7442811709697,11.8356763551796,154778.395845397,0.0,1.0
2007-06-20,28.35,28.59,28.35,28.4,114700,11.7775157834097,11.8772196207296,11.7775157834097,11.7982874161847,276097.698343189,0.0,1.0
2007-06-21,28.28,28.81,28.26,28.4,79200,11.7484354975247,11.9686148049394,11.7401268444147,11.7982874161847,190644.618210816,0.0,1.0
2007-06-22,28.43,28.43,28.07,28.25,147800,11.8107503958496,11.8107503958496,11.6611946398698,11.7359725178597,355773.668832812,0.0,1.0
2007-06-25,28.07,28.48,28.06,28.33,69900,11.6611946398698,11.8315220286246,11.6570403133148,11.7692071302997,168258.318345153,0.0,1.0
2007-06-26,28.39,28.49,28.07,28.07,65800,11.7941330896297,11.8356763551796,11.6611946398698,11.6611946398698,158389.089372117,0.0,1.0
2007-06-27,28.27,28.4,28.14,28.39,43700,11.7442811709697,11.7982874161847,11.6902749257548,11.7941330896297,105191.538078443,0.0,1.0
2007-06-28,28.26,28.4,28.05,28.22,77700,11.7401268444147,11.7982874161847,11.6528859867599,11.7235095381948,187033.924684097,0.0,1.0
2007-06-29,28.22,28.44,28.01,28.44,54700,11.7235095381948,11.8149047224046,11.6362686805399,11.8149047224046,131669.957274389,0.0,1.0
2007-07-02,28.39,28.62,28.23,28.39,143200,11.7941330896297,11.8896826003945,11.7276638647498,11.7941330896297,344700.875350868,0.0,1.0
2007-07-03,28.6,28.79,28.3,28.79,46900,11.8813739472846,11.9603061518295,11.7567441506347,11.9603061518295,112894.350935445,0.0,1.0
2007-07-05,28.54,28.75,28.4,28.41,45700,11.8564479879546,11.9436888456095,11.7982874161847,11.8024417427397,110005.796114069,0.0,1.0
2007-07-06,28.84,29.22,28.42,28.56,67700,11.9810777846044,12.1389421936942,11.8065960692947,11.8647566410646,162962.634505963,0.0,1.0
2007-07-09,29.8,29.9,28.9,29.06,393000,12.3798931338839,12.4214363994339,12.0060037439344,12.0724729688143,946001.704000641,0.0,1.0
2007-07-10,29.47,29.88,28.59,29.08,253700,12.2428003575691,12.4131277463239,11.8772196207296,12.0807816219243,610688.631819242,0.0,1.0
2007-07-11,29.36,29.97,28.75,29.5,288800,12.1971027654641,12.4505166853188,11.9436888456095,12.2552633372341,695178.860344493,0.0,1.0
2007-07-12,29.66,29.9,29.06,29.26,188300,12.321732562114,12.4214363994339,12.0724729688143,12.1555594999142,453262.39405425,0.0,1.0
2007-07-13,28.98,29.27,28.21,29.04,291500,12.0392383563743,12.1597138264692,11.7193552116398,12.0641643157043,701678.10869259,0.0,1.0
2007-07-16,28.75,29.0,28.15,28.27,234700,11.9436888456095,12.0475470094843,11.6944292523098,11.7442811709697,564953.180480788,0.0,1.0
2007-07-17,28.83,29.14,28.45,29.14,119500,11.9769234580494,12.1057075812543,11.8190590489596,12.1057075812543,287651.917628694,0.0,1.0
2007-07-18,28.9,28.95,28.58,28.58,74400,12.0060037439344,12.0267753767094,11.8730652941746,11.8730652941746,179090.398925312,0.0,1.0
2007-07-19,29.0,29.05,28.67,28.7,161300,12.0475470094843,12.0683186422593,11.9104542331695,11.9229172128345,388269.910573292,0.0,1.0
2007-07-20,28.6,28.95,28.59,28.85,87300,11.8813739472846,12.0267753767094,11.8772196207296,11.9852321111594,210142.363255103,0.0,1.0
2007-07-23,28.81,29.0,28.5,28.99,108200,11.9686148049394,12.0475470094843,11.8398306817346,12.0433926829293,260451.359727404,0.0,1.0
2007-07-24,28.19,28.89,28.1,28.75,91600,11.7110465585298,12.0018494173794,11.6736576195348,11.9436888456095,220493.018031701,0.0,1.0
2007-07-25,28.8,28.91,28.15,28.75,84500,11.9644604783844,12.0101580704894,11.6944292523098,11.9436888456095,203402.402005227,0.0,1.0
2007-07-26,28.77,29.1,28.4,28.8,112700,11.9519974987195,12.0890902750343,11.7982874161847,11.9644604783844,271283.440307562,0.0,1.0
2007-07-27,28.05,28.5,27.88,28.5,172000,11.6528859867599,11.8398306817346,11.5822624353249,11.8398306817346,414026.191063892,0.0,1.0
2007-07-30,28.49,29.35,28.06,28.5,493100,11.8356763551796,12.1929484389091,11.6570403133148,11.8398306817346,1186955.31868376,0.0,1.0
2007-07-31,28.73,29.0,28.1,28.1,160800,11.9353801924995,12.0475470094843,11.6736576195348,11.6736576195348,387066.346064384,0.0,1.0
2007-08-01,27.9,28.42,26.52,27.75,217700,11.7879015997972,12.0076044253131,11.2048441013126,11.7245257847445,515259.645542383,0.475,1.0
2007-08-02,27.74,27.91,27.02,27.33,122500,11.7203007304077,11.792126654134,11.4160968181548,11.547073502597,289937.099581727,0.0,1.0
2007-08-03,27.35,27.99,27.12,27.4,89900,11.5555236112707,11.8259270888288,11.4583473615233,11.5766488829549,212778.328590999,0.0,1.0
2007-08-06,27.19,27.54,25.22,26.61,226600,11.4879227418812,11.6357996436708,10.6555870375228,11.2428695903442,536324.463389546,0.0,1.0
2007-08-07,27.77,27.78,26.53,26.53,153100,11.7329758934182,11.737200947755,11.2090691556494,11.2090691556494,362362.20364051,0.0,1.0
2007-08-08,27.79,28.0,27.47,27.95,175000,11.7414260020919,11.8301521431656,11.6062242633128,11.8090268714814,414195.856545324,0.0,1.0
2007-08-09,27.71,27.99,26.61,26.76,146200,11.7076255673971,11.8259270888288,11.2428695903442,11.3062454053969,346031.052725295,0.0,1.0
2007-08-10,26.7,28.0,26.64,27.33,138100,11.2808950793758,11.8301521431656,11.2555447533547,11.547073502597,326859.701650911,0.0,1.0
2007-08-13,25.99,26.76,25.8,26.04,232700,10.9809162214598,11.3062454053969,10.9006401890598,11.002041493144,550762.147531984,0.0,1.0
2007-08-14,25.98,26.35,25.45,26.35,121400,10.976691167123,11.1330181775862,10.7527632872702,11.1330181775862,287333.582769156,0.0,1.0
2007-08-15,26.15,26.68,25.9,26.55,111200,11.0485170908493,11.2724449707021,10.9428907324282,11.2175192643231,263191.88141623,0.0,1.0
2007-08-16,25.73,26.7,25.4,26.15,199200,10.8710648087018,11.2808950793758,10.731638015586,11.0485170908493,471473.22642188,0.0,1.0
2007-08-17,26.2,26.45,25.89,25.9,148500,11.0696423625335,11.1752687209547,10.9386656780914,10.9428907324282,351474.769697035,0.0,1.0
2007-08-20,25.91,26.2,25.07,26.2,157600,10.947115786765,11.0696423625335,10.5922112224701,11.0696423625335,373012.954237392,0.0,1.0
2007-08-21,26.25,26.8,25.65,25.65,102500,11.0907676342178,11.3231456227442,10.8372643740071,10.8372643740071,242600.430262261,0.0,1.0
2007-08-22,27.02,27.02,26.11,26.9,131800,11.4160968181548,11.4160968181548,11.0316168735019,11.3653961661127,311948.65081528,0.0,1.0
2007-08-23,26.6,27.04,26.51,26.78,77400,11.2386445360073,11.4245469268285,11.2006190469757,11.3146955140706,183192.910266333,0.0,1.0
2007-08-24,26.59,26.83,26.34,26.51,48100,11.2344194816705,11.3358207857548,11.1287931232494,11.2006190469757,113844.689713315,0.0,1.0
2007-08-27,25.92,26.5,25.92,26.5,73100,10.9513408411019,11.1963939926389,10.9513408411019,11.1963939926389,173015.526362647,0.0,1.0
2007-08-28,25.72,26.39,25.72,26.35,74700,10.866839754365,11.1499183949336,10.866839754365,11.1330181775862,176802.459908204,0.0,1.0
2007-08-29,25.63,25.95,25.45,25.66,58700,10.8288142653334,10.9640160041124,10.7527632872702,10.8414894283439,138933.124452632,0.0,1.0
2007-08-30,25.34,25.66,25.27,25.46,55400,10.7062876895649,10.8414894283439,10.676712309207,10.756988341607,131122.57401492,0.0,1.0
2007-08-31,25.31,25.55,25.24,25.46,71800,10.6936125265544,10.7950138306386,10.6640371461964,10.756988341607,169938.642856881,0.0,1.0
2007-09-04,25.75,25.87,25.08,25.31,89000,10.8795149173755,10.9302155694177,10.5964362768069,10.6936125265544,210648.178471623,0.0,1.0
2007-09-05,25.81,25.96,25.54,25.74,57100,10.9048652433966,10.9682410584493,10.7907887763018,10.8752898630387,135146.190907075,0.0,1.0
2007-09-06,25.85,26.0,25.56,25.76,86300,10.921765460744,10.9851412757967,10.7992388849755,10.8837399717124,204257.728113494,0.0,1.0
2007-09-07,25.88,26.21,25.63,25.99,65300,10.9344406237545,11.0738674168704,10.8288142653334,10.9809162214598,154554.225328056,0.0,1.0
2007-09-10,25.47,25.95,25.25,25.78,75100,10.7612133959439,10.9640160041124,10.6682622005333,10.8921900803861,177749.193294593,0.0,1.0
2007-09-11,25.28,25.85,25.25,25.6,62600,10.6809373635438,10.921765460744,10.6682622005333,10.8161391023229,148163.774969928,0.0,1.0
2007-09-12,25.13,25.49,25.13,25.26,59800,10.6175615484911,10.7696635046176,10.6175615484911,10.6724872548701,141536.641265203,0.0,1.0
2007-09-13,25.16,25.31,25.01,25.11,62700,10.6302367115017,10.6936125265544,10.566860896449,10.6091114398175,148400.458316525,0.0,1.0
2007-09-14,23.84,25.04,23.78,25.0,230800,10.0725295390382,10.5795360594595,10.0471792130171,10.5626358421122,546265.163946632,0.0,1.0
2007-09-17,24.5,24.73,23.8,23.88,200900,10.3513831252699,10.4485593750174,10.0556293216908,10.0894297563855,475496.843314034,0.0,1.0
2007-09-18,25.16,25.3,24.4,24.48,138900,10.6302367115017,10.6893874722175,10.3091325819015,10.3429330165962,328753.168423689,0.0,1.0
2007-09-19,25.29,25.65,24.83,25.06,89500,10.6851624178807,10.8372643740071,10.4908099183858,10.5879861681332,211831.595204608,0.0,1.0
2007-09-20,25.01,25.48,25.0,25.33,83600,10.566860896449,10.7654384502807,10.5626358421122,10.702062635228,197867.277755367,0.0,1.0
2007-09-21,25.03,25.23,24.93,25.01,128700,10.5753110051227,10.6598120918596,10.5330604617543,10.566860896449,304611.467070762,0.0,1.0
2007-09-24,25.01,25.67,24.9,25.34,106400,10.566860896449,10.8457144826808,10.5203852987437,10.7062876895649,251831.080779558,0.0,1.0
2007-09-25,24.7,25.02,24.68,24.93,57000,10.4358842120068,10.5710859507859,10.4274341033331,10.5330604617543,134909.507560478,0.0,1.0
2007-09-26,24.1,24.96,24.01,24.6,113600,10.1823809517961,10.5457356247648,10.1443554627645,10.3936336686384,268872.281734566,0.0,1.0
2007-09-27,24.28,24.55,23.99,24.15,105300,10.2584319298593,10.3725083969541,10.1359053540908,10.2035062234804,249227.563966988,0.0,1.0
2007-09-28,23.85,24.55,23.85,24.54,108800,10.076754593375,10.3725083969541,10.076754593375,10.3682833426173,257511.481097894,0.0,1.0
2007-10-01,23.85,24.34,23.76,23.9,120000,10.076754593375,10.2837822558804,10.0387291043434,10.0978798650592,284020.015916795,0.0,1.0
2007-10-02,24.39,24.53,23.79,24.06,183500,10.3049075275646,10.3640582882805,10.0514042673539,10.1654807344487,434313.941006099,0.0,1.0
2007-10-03,24.75,24.84,24.11,24.11,126700,10.457009483691,10.4950349727226,10.186606006133,10.186606006133,299877.800138817,0.0,1.0
2007-10-04,24.58,24.75,24.54,24.75,96000,10.3851835599647,10.457009483691,10.3682833426173,10.457009483691,227216.012733435,0.0,1.0
2007-10-05,24.7,24.88,24.4,24.4,125800,10.4358842120068,10.51193519007,10.3091325819015,10.3091325819015,297747.65001944,0.0,1.0
2007-10-08,24.51,24.96,24.43,24.84,91300,10.3556081796068,10.5457356247648,10.321807744912,10.4950349727226,216091.89544336,0.0,1.0
2007-10-09,24.45,24.79,24.24,24.79,88900,10.3302578535857,10.4739097010384,10.241531712512,10.4739097010384,210411.495125025,0.0,1.0
2007-10-10,24.14,24.42,24.03,24.32,89900,10.1992811691435,10.3175826905752,10.1528055714382,10.2753321472067,212778.328590999,0.0,1.0
2007-10-11,23.28,24.14,23.28,24.13,253400,9.83592649617485,10.1992811691435,9.83592649617485,10.1950561148067,599755.600277631,0.0,1.0
2007-10-12,23.25,23.99,23.2,23.85,225200,9.82325133316431,10.1359053540908,9.80212606148009,10.076754593375,533010.896537184,0.0,1.0
2007-10-15,23.19,23.67,23.02,23.4,265200,9.79790100714325,10.0007036153118,9.72607508341688,9.88662714821699,627684.235176115,0.0,1.0
2007-10-16,23.12,23.59,23.05,23.2,160900,9.76832562678533,9.96690318061704,9.73875024642742,9.80212606148009,380823.504675102,0.0,1.0
2007-10-17,23.44,23.48,23.16,23.3,145000,9.90352736556437,9.92042758291175,9.78522584413271,9.84437660484854,343190.852566126,0.0,1.0
2007-10-18,23.2,23.65,23.2,23.46,139100,9.80212606148009,9.99225350663811,9.80212606148009,9.91197747423806,329226.535116884,0.0,1.0
2007-10-19,23.13,23.29,23.01,23.16,117900,9.77255068112218,9.84015155051169,9.72185002908004,9.78522584413271,279049.66563825,0.0,1.0
2007-10-22,23.25,23.59,23.0,23.05,177700,9.82325133316431,9.96690318061704,9.71762497474319,9.73875024642742,420586.306903453,0.0,1.0
2007-10-23,23.49,23.62,23.21,23.34,113500,9.92465263724859,9.97957834362757,9.80635111581694,9.86127682219592,268635.598387968,0.0,1.0
2007-10-24,23.65,23.82,23.33,23.49,117900,9.99225350663811,10.0640794303645,9.85705176785907,9.92465263724859,279049.66563825,0.0,1.0
2007-10-25,23.52,23.72,23.32,23.6,145500,9.93732780025913,10.021828886996,9.85282671352223,9.97112823495389,344374.269299113,0.0,1.0
2007-10-26,23.8,23.92,23.4,23.4,162400,10.0556293216908,10.1063299737329,9.88662714821699,9.88662714821699,384373.754874061,0.0,1.0
2007-10-29,24.24,24.25,23.74,23.85,90900,10.241531712512,10.2457567668488,10.0302789956697,10.076754593375,215145.162056971,0.0,1.0
2007-10-30,24.31,24.44,24.08,24.24,109100,10.2711070928699,10.3260327992489,10.1739308431224,10.241531712512,258221.531137685,0.0,1.0
2007-10-31,24.58,24.67,24.07,24.31,143100,10.3851835599647,10.4232090489963,10.1697057887856,10.2711070928699,338693.868980777,0.0,1.0
2007-11-01,23.57,24.1,23.53,24.08,92700,10.1591431529435,10.3875837923605,10.1419023499686,10.3789633908731,215071.189283019,0.475,1.0
2007-11-02,23.06,23.85,23.01,23.5,78200,9.93932291501386,10.2798287737676,9.91777191129527,10.1289717477375,181430.064745762,0.0,1.0
2007-11-05,23.17,23.25,22.89,23.23,80000,9.98673512319476,10.0212167291445,9.86604950237065,10.0125963276571,185606.20434349,0.0,1.0
2007-11-06,23.4,23.94,22.91,23.0,144100,10.0858697403003,10.3186205804611,9.87466990385809,9.91346171055155,334323.175573711,0.0,1.0
2007-11-07,21.86,23.4,21.6,23.33,318000,9.42209882576769,10.0858697403003,9.31003360643102,10.0556983350942,737784.662265375,0.0,1.0
2007-11-08,21.4,22.25,21.13,21.91,324000,9.22382959155666,9.5901966547727,9.10745417147627,9.44364982948628,751705.127591137,0.0,1.0
2007-11-09,21.7,22.0,21.31,21.33,171100,9.3531356138682,9.48244163617975,9.1850377848632,9.19365818635063,396965.26953964,0.0,1.0
2007-11-12,22.39,23.28,21.75,21.82,169400,9.65053946518475,10.0341473313757,9.37468661758679,9.40485802279282,393021.137697341,0.0,1.0
2007-11-13,22.95,23.1,22.45,22.74,132900,9.89191070683296,9.95656371798873,9.67640066964706,9.80139649121488,308338.306965624,0.0,1.0
2007-11-14,22.34,23.48,22.27,23.45,147800,9.62898846146616,10.12035134625,9.59881705626013,10.1074207440189,342907.462524599,0.0,1.0
2007-11-15,23.55,23.7,22.4,22.4,160800,10.150522751456,10.2151757626118,9.65484966592847,9.65484966592847,373068.470730418,0.0,1.0
2007-11-16,24.26,24.78,23.73,23.74,224400,10.45654700426,10.6806774429334,10.228106364843,10.2324165655867,520625.403183492,0.0,1.0
2007-11-19,24.07,24.35,23.53,24.15,114000,10.3746531901294,10.4953388109535,10.1419023499686,10.4091347960791,264488.841189474,0.0,1.0
2007-11-20,24.05,24.27,23.88,23.89,88300,10.3660327886419,10.4608572050037,10.2927593759987,10.2970695767425,204862.848044129,0.0,1.0
2007-11-21,24.04,24.32,23.86,24.2,76200,10.3617225878982,10.4824082087223,10.2841389745113,10.4306857997977,176789.909637175,0.0,1.0
2007-11-23,24.01,24.32,23.91,24.15,43900,10.3487919856671,10.4824082087223,10.3056899782299,10.4091347960791,101851.40463349,0.0,1.0
2007-11-26,24.0,24.54,23.85,24.28,88900,10.3444817849234,10.5772326250841,10.2798287737676,10.4651674057475,206254.894576703,0.0,1.0
2007-11-27,24.08,24.23,23.6,23.85,88400,10.3789633908731,10.4436164020289,10.1720737551746,10.2798287737676,205094.855799557,0.0,1.0
2007-11-28,23.74,24.3,23.31,23.98,101600,10.2324165655867,10.4737878072349,10.0470779336068,10.3358613834359,235719.879516233,0.0,1.0
2007-11-29,23.73,24.14,23.54,23.54,87700,10.228106364843,10.4048245953354,10.1462125507123,10.1462125507123,203470.801511551,0.0,1.0
2007-11-30,23.85,24.31,23.6,23.67,100700,10.2798287737676,10.4780980079786,10.1720737551746,10.2022451603807,233631.809717368,0.0,1.0
2007-12-03,23.54,24.2,23.48,23.99,255700,10.1462125507123,10.4306857997977,10.12035134625,10.3401715841796,593243.830632883,0.0,1.0
2007-12-04,22.9,23.62,22.75,23.62,115400,9.87035970311437,10.1806941566621,9.8057066919586,10.1806941566621,267736.949765485,0.0,1.0
2007-12-05,22.51,23.09,22.5,22.89,129900,9.70226187410937,9.95225351724501,9.69795167336565,9.86604950237065,301378.074302743,0.0,1.0
2007-12-06,22.69,23.0,22.43,22.72,151500,9.77984548749629,9.91346171055155,9.66778026815962,9.79277608972744,351491.749475485,0.0,1.0
2007-12-07,22.4,22.97,22.22,22.97,143000,9.65484966592847,9.9005311083204,9.57726605254154,9.9005311083204,331771.090263989,0.0,1.0
2007-12-10,21.72,22.64,21.71,22.31,202800,9.36175601535564,9.7582944837777,9.35744581461192,9.616057859235,470511.728010748,0.0,1.0
2007-12-11,21.45,22.02,21.45,21.71,289500,9.24538059527525,9.49106203766718,9.24538059527525,9.35744581461192,671662.451968006,0.0,1.0
2007-12-12,21.63,22.26,21.5,21.72,151700,9.32296420866218,9.59450685551642,9.26693159899384,9.36175601535564,351955.764986344,0.0,1.0
2007-12-13,21.8,21.87,21.36,21.81,192900,9.39623762130539,9.42640902651141,9.20658878858179,9.4005478220491,447542.960223241,0.0,1.0
2007-12-14,21.08,21.9,21.0,21.61,199200,9.08590316775768,9.43933962874256,9.05142156180794,9.31434380717474,462159.448815291,0.0,1.0
2007-12-17,21.28,21.67,20.96,20.96,128500,9.17210718263205,9.34020501163705,9.03418075883307,9.03418075883307,298129.965726731,0.0,1.0
2007-12-18,21.4,21.67,21.22,21.26,126600,9.22382959155666,9.34020501163705,9.14624597816974,9.16348678114461,293721.818373574,0.0,1.0
2007-12-19,21.18,21.51,21.11,21.31,130000,9.12900517519486,9.27124179973756,9.09883376998884,9.1850377848632,301610.082058172,0.0,1.0
2007-12-20,21.19,21.55,20.92,21.07,292200,9.13331537593858,9.28848260271243,9.0169399558582,9.08159296701396,677926.661364599,0.0,1.0
2007-12-21,21.55,21.79,21.16,21.2,212200,9.28848260271243,9.39192742056167,9.12038477370743,9.1376255766823,492320.457021109,0.0,1.0
2007-12-24,21.72,21.84,21.4,21.59,50400,9.36175601535564,9.41347842428026,9.22382959155666,9.3057234056873,116931.908736399,0.0,1.0
2007-12-26,21.6,21.83,21.41,21.6,117900,9.31003360643102,9.40916822353654,9.22813979230038,9.31003360643102,273537.143651219,0.0,1.0
2007-12-27,21.42,21.74,21.13,21.5,177500,9.2324499930441,9.37037641684308,9.10745417147627,9.26693159899384,411813.765887119,0.0,1.0
2007-12-28,21.0,21.48,21.0,21.37,146600,9.05142156180794,9.25831119750641,9.05142156180794,9.21089898932551,340123.369459446,0.0,1.0
2007-12-31,21.13,21.32,20.63,20.78,252600,9.10745417147627,9.18934798560692,8.89194413429037,8.95659714544614,586051.590214571,0.0,1.0
2008-01-02,21.22,21.5,20.78,21.33,79400,9.14624597816974,9.26693159899384,8.95659714544614,9.19365818635063,184214.157810914,0.0,1.0
2008-01-03,20.93,21.46,20.87,21.46,95700,9.02125015660191,9.24969079601897,8.9953889521396,9.24969079601897,222031.421945901,0.0,1.0
2008-01-04,20.87,21.2,20.76,20.76,93500,8.9953889521396,9.1376255766823,8.94797674395871,8.94797674395871,216927.251326455,0.0,1.0
2008-01-07,20.81,21.12,20.75,20.8,100500,8.9695277476773,9.10314397073256,8.94366654321499,8.96521754693358,233167.79420651,0.0,1.0
2008-01-08,20.51,20.94,20.5,20.94,147400,8.84022172536575,9.02556035734563,8.83591152462204,9.02556035734563,341979.431502881,0.0,1.0
2008-01-09,20.25,20.74,19.76,20.5,140800,8.72815650602908,8.93935634247127,8.5169566695869,8.83591152462204,326666.919644543,0.0,1.0
2008-01-10,20.34,20.55,19.95,20.25,148100,8.76694831272255,8.85746252834063,8.59885048371754,8.72815650602908,343603.485790887,0.0,1.0
2008-01-11,20.57,20.64,20.11,20.48,145200,8.86608292982806,8.89625433503409,8.66781369561703,8.8272911231346,336875.260883435,0.0,1.0
2008-01-14,20.21,20.75,20.1,20.67,169600,8.71091570305421,8.94366654321499,8.66350349487331,8.90918493726524,393485.1532082,0.0,1.0
2008-01-15,20.25,20.54,20.0,20.19,111200,8.72815650602908,8.85315232759691,8.62040148743613,8.70229530156678,257992.624037452,0.0,1.0
2008-01-16,20.3,20.69,20.01,20.01,114400,8.74970750974767,8.91780533875268,8.62471168817985,8.62471168817985,265416.872211191,0.0,1.0
2008-01-17,20.08,20.4,20.06,20.4,162700,8.65488309338588,8.79280951718486,8.64626269189844,8.79280951718486,377476.618083574,0.0,1.0
2008-01-18,20.0,20.4,19.56,20.06,136700,8.62040148743613,8.79280951718486,8.43075265471254,8.64626269189844,317154.601671939,0.0,1.0
2008-01-22,19.73,20.14,19.25,19.45,168200,8.50402606735575,8.68074429784819,8.29713643165728,8.38334044653164,390237.044632188,0.0,1.0
2008-01-23,20.38,20.86,19.6,19.8,231700,8.78418911569742,8.99107875139589,8.44799345768741,8.53419747256177,537561.969329834,0.0,1.0
2008-01-24,20.4,20.99,20.25,20.71,175400,8.79280951718486,9.04711136106422,8.72815650602908,8.92642574024011,406941.603023103,0.0,1.0
2008-01-25,20.38,20.94,20.23,20.47,147600,8.78418911569742,9.02556035734563,8.71953610454165,8.82298092239088,342443.44701374,0.0,1.0
2008-01-28,20.23,20.54,20.08,20.54,163500,8.71953610454165,8.85315232759691,8.65488309338588,8.85315232759691,379332.680127009,0.0,1.0
2008-01-29,20.59,20.85,20.34,20.44,141000,8.8747033313155,8.98676855065217,8.76694831272255,8.81005032015973,327130.935155402,0.0,1.0
2008-01-30,21.83,21.83,20.57,20.7,132500,9.40916822353654,9.40916822353654,8.86608292982806,8.9221155394964,307410.275943906,0.0,1.0
2008-01-31,21.9,22.22,21.3,21.76,148800,9.43933962874256,9.57726605254154,9.18072758411948,9.37899681833051,345227.540078892,0.0,1.0
2008-02-01,22.05,22.05,21.02,21.8,106100,9.70872717522494,9.70872717522494,9.2552129352938,9.598650903397,240969.28029557,0.475,1.0
2008-02-04,22.65,22.7,21.71,22.17,103300,9.97291022761202,9.99492548197761,9.55902344553894,9.76156378570236,234610.053294368,0.0,1.0
2008-02-05,22.1,22.56,21.86,22.26,96600,9.73074242959053,9.93328276975395,9.6250692086357,9.80119124356042,219393.33154149,0.0,1.0
2008-02-06,21.92,22.2,21.85,21.89,65000,9.65148751387441,9.77477293832171,9.62066615776259,9.63827836125506,147624.912527918,0.0,1.0
2008-02-07,22.3,22.39,21.55,21.55,111800,9.81880344705289,9.85843090491095,9.48857463156905,9.48857463156905,253914.849548019,0.0,1.0
2008-02-08,22.12,22.75,22.02,22.35,78100,9.73954853133677,10.0169407363432,9.69551802260559,9.84081870141848,177377.010283544,0.0,1.0
2008-02-11,22.37,22.56,21.93,21.97,73400,9.84962480316472,9.93328276975395,9.65589056474753,9.67350276824,166702.593531525,0.0,1.0
2008-02-12,23.23,23.53,22.55,22.85,122700,10.2282871782529,10.3603787044464,9.92887971888084,10.0609712450744,278670.411802699,0.0,1.0
2008-02-13,23.16,23.38,22.96,23.15,87700,10.197465822141,10.2943329413496,10.1094048046787,10.1930627712679,199180.074287668,0.0,1.0
2008-02-14,22.97,23.39,22.8,23.24,90600,10.1138078555518,10.2987359922227,10.0389559907088,10.232690229126,205766.416538913,0.0,1.0
2008-02-15,23.4,23.43,22.51,23.18,104600,10.3031390430959,10.3163481957152,9.91126751538837,10.2062719238873,237562.551544925,0.0,1.0
2008-02-19,23.95,24.5,23.6,23.6,154200,10.5453068411173,10.7874746391388,10.3912000605582,10.3912000605582,350211.715566231,0.0,1.0
2008-02-20,23.9,24.13,23.56,23.78,75500,10.5232915867518,10.6245617568335,10.3735878570657,10.4704549762743,171472.013782427,0.0,1.0
2008-02-21,23.74,24.05,23.6,23.74,66200,10.4528427727819,10.5893373498485,10.3912000605582,10.4528427727819,150350.295528433,0.0,1.0
2008-02-22,23.34,23.81,23.06,23.68,75200,10.2767207378572,10.4836641288937,10.1534353134098,10.4264244675432,170790.668032298,0.0,1.0
2008-02-25,23.64,23.8,23.24,23.64,60600,10.4088122640507,10.4792610780206,10.232690229126,10.4088122640507,137631.841526028,0.0,1.0
2008-02-26,23.95,23.95,23.39,23.64,58300,10.5453068411173,10.5453068411173,10.2987359922227,10.4088122640507,132408.190775041,0.0,1.0
2008-02-27,23.75,24.0,23.63,23.85,56800,10.457245823655,10.5673220954829,10.4044092131776,10.5012763323862,129001.462024396,0.0,1.0
2008-02-28,23.71,24.03,23.59,23.97,62100,10.4396336201625,10.5805312481023,10.3867970096851,10.5541129428636,141038.570276672,0.0,1.0
2008-02-29,23.12,23.78,22.96,23.71,84700,10.1798536186486,10.4704549762743,10.1094048046787,10.4396336201625,192366.616786378,0.0,1.0
2008-03-03,21.93,23.15,21.81,23.15,190500,9.65589056474753,10.1930627712679,9.60305395427011,10.1930627712679,432654.55133182,0.0,1.0
2008-03-04,21.95,22.19,21.6,22.0,107500,9.66469666649376,9.7703698874486,9.51058988593464,9.68671192085935,244148.893796172,0.0,1.0
2008-03-05,22.27,22.32,21.96,22.0,55500,9.80559429443354,9.82760954879913,9.66909971736688,9.68671192085935,126048.963773837,0.0,1.0
2008-03-06,22.28,22.66,22.15,22.34,68900,9.80999734530666,9.97731327848513,9.75275768395612,9.83641565054536,156482.407279593,0.0,1.0
2008-03-07,21.96,22.43,21.95,22.23,71800,9.66909971736688,9.87604310840342,9.66469666649376,9.78798209094107,163068.749530838,0.0,1.0
2008-03-10,21.81,22.35,21.72,21.86,57800,9.60305395427011,9.84081870141848,9.56342649641205,9.6250692086357,131272.614524825,0.0,1.0
2008-03-11,22.47,22.63,21.52,22.04,107800,9.89365531189589,9.96410412586578,9.4753654789497,9.70432412435182,244830.239546301,0.0,1.0
2008-03-12,22.47,22.78,22.07,22.3,49600,9.89365531189589,10.0301498889625,9.71753327697118,9.81880344705289,112649.164021303,0.0,1.0
2008-03-13,22.2,22.78,22.0,22.4,78900,9.77477293832171,10.0301498889625,9.68671192085935,9.86283395578407,179193.932283888,0.0,1.0
2008-03-14,21.76,22.41,21.52,22.13,61500,9.58103869990452,9.86723700665719,9.4753654789497,9.74395158220989,139675.878776415,0.0,1.0
2008-03-17,21.35,21.75,21.0,21.75,90400,9.40051361410669,9.57663564903141,9.24640683354757,9.57663564903141,205312.186038827,0.0,1.0
2008-03-18,21.74,21.75,21.36,21.36,44700,9.57223259815829,9.57663564903141,9.40491666497981,9.40491666497981,101520.516769199,0.0,1.0
2008-03-19,21.85,22.14,21.6,21.74,136000,9.62066615776259,9.748354633083,9.51058988593464,9.57223259815829,308876.740058412,0.0,1.0
2008-03-20,22.75,22.84,21.6,21.79,252700,10.0169407363432,10.0565681942013,9.51058988593464,9.59424785252388,573920.236858535,0.0,1.0
2008-03-24,23.3,23.45,22.76,22.91,107000,10.2591085343647,10.3251542974614,10.0213437872163,10.0873895503131,243013.317545956,0.0,1.0
2008-03-25,23.02,23.45,22.72,23.42,76000,10.1358231099174,10.3251542974614,10.0037315837238,10.3119451448421,172607.590032642,0.0,1.0
2008-03-26,22.72,23.02,22.5,22.7,96800,10.0037315837238,10.1358231099174,9.90686446451525,9.99492548197761,219847.562041577,0.0,1.0
2008-03-27,23.05,23.19,22.65,22.82,86400,10.1490322625367,10.2106749747604,9.97291022761202,10.047762092455,196227.57603711,0.0,1.0
2008-03-28,23.01,23.44,22.5,22.9,156300,10.1314200590443,10.3207512465883,9.90686446451525,10.08298649944,354981.13581713,0.0,1.0
2008-03-31,23.25,23.38,22.74,22.89,71300,10.2370932799991,10.2943329413496,10.0125376854701,10.0785834485668,161933.173280623,0.0,1.0
2008-04-01,23.48,23.72,23.36,23.47,115100,10.3383634500808,10.4440366710356,10.2855268396034,10.3339603992077,261409.652799436,0.0,1.0
2008-04-02,23.19,23.48,23.0,23.4,74500,10.2106749747604,10.3383634500808,10.1270170081711,10.3031390430959,169200.861281998,0.0,1.0
2008-04-03,23.22,23.32,22.64,22.93,100800,10.2238841273797,10.2679146361109,9.9685071767389,10.0961956520593,228932.172043295,0.0,1.0
2008-04-04,23.42,23.45,23.04,23.28,60600,10.3119451448421,10.3251542974614,10.1446292116636,10.2503024326184,137631.841526028,0.0,1.0
2008-04-07,23.27,23.45,23.05,23.38,58400,10.2458993817453,10.3251542974614,10.1490322625367,10.2943329413496,132635.306025083,0.0,1.0
2008-04-08,23.3,23.36,23.01,23.17,38500,10.2591085343647,10.2855268396034,10.1314200590443,10.2018688730141,87439.3712665357,0.0,1.0
2008-04-09,22.86,23.3,22.7,23.3,76900,10.0653742959475,10.2591085343647,9.99492548197761,10.2591085343647,174651.627283029,0.0,1.0
2008-04-10,22.9,23.09,22.67,22.97,70100,10.08298649944,10.1666444660292,9.98171632935825,10.1138078555518,159207.790280108,0.0,1.0
2008-04-11,22.67,22.86,22.5,22.86,91700,9.98171632935825,10.0653742959475,9.90686446451525,10.0653742959475,208264.684289386,0.0,1.0
2008-04-14,22.95,22.95,22.55,22.57,53500,10.1050017538056,10.1050017538056,9.92887971888084,9.93768582062707,121506.658772978,0.0,1.0
2008-04-15,22.97,23.1,22.51,23.1,63200,10.1138078555518,10.1710475169023,9.91126751538837,10.1710475169023,143536.838027144,0.0,1.0
2008-04-16,23.26,23.26,22.8,23.03,50100,10.2414963308722,10.2414963308722,10.0389559907088,10.1402261607905,113784.740271518,0.0,1.0
2008-04-17,23.3,23.4,23.03,23.05,67900,10.2591085343647,10.3031390430959,10.1402261607905,10.1490322625367,154211.254779163,0.0,1.0
2008-04-18,23.39,23.96,23.18,23.55,85000,10.2987359922227,10.5497098919905,10.2062719238873,10.3691848061926,193047.962536509,0.0,1.0
2008-04-21,23.63,23.74,23.4,23.54,39200,10.4044092131776,10.4528427727819,10.3031390430959,10.3647817553195,89029.1780168363,0.0,1.0
2008-04-22,23.7,23.71,23.27,23.59,59800,10.4352305692894,10.4396336201625,10.2458993817453,10.3867970096851,135814.919525684,0.0,1.0
2008-04-23,23.28,23.75,23.2,23.61,44500,10.2503024326184,10.457245823655,10.2150780256335,10.3956031114313,101066.286269113,0.0,1.0
2008-04-24,23.0,23.25,22.8,23.25,94700,10.1270170081711,10.2370932799991,10.0389559907088,10.2370932799991,215078.141790675,0.0,1.0
2008-04-25,23.75,23.84,23.18,23.18,72000,10.457245823655,10.496873281513,10.2062719238873,10.2062719238873,163522.980030924,0.0,1.0
2008-04-28,24.04,24.09,23.8,23.93,66300,10.5849342989754,10.606949553341,10.4792610780206,10.5365007393711,150577.410778476,0.0,1.0
2008-04-29,23.9,24.05,23.88,23.97,90200,10.5232915867518,10.5893373498485,10.5144854850055,10.5541129428636,204857.95553874,0.0,1.0
2008-04-30,23.58,24.09,23.52,24.09,80000,10.382393958812,10.606949553341,10.3559756535733,10.606949553341,181692.20003436,0.0,1.0
2008-05-01,22.62,23.38,22.5,22.93,142300,10.1710475169023,10.5127803247204,10.1170897051416,10.3104385306176,316469.468326732,0.48,1.0
2008-05-02,22.5,22.79,22.29,22.68,132000,10.1170897051416,10.2474877502301,10.0226635345602,10.1980264227827,293562.683198373,0.0,1.0
2008-05-05,22.76,23.17,22.42,22.42,95300,10.2339982972899,10.4183541541391,10.0811178306344,10.0811178306344,211943.36143034,0.0,1.0
2008-05-06,22.66,23.61,22.41,23.61,117700,10.1890334541559,10.6161994639285,10.076621346321,10.6161994639285,261760.059185217,0.0,1.0
2008-05-07,23.07,23.08,22.5,22.6,91000,10.3733893110052,10.3778857953185,10.1170897051416,10.1620545482755,202380.334629181,0.0,1.0
2008-05-08,23.37,23.5,23.0,23.17,83600,10.508283840407,10.5667381364812,10.3419139208114,10.4183541541391,185923.032692304,0.0,1.0
2008-05-09,23.78,23.85,23.3,23.32,73400,10.6926396972563,10.7241150874501,10.4768084502133,10.4858014188401,163238.643536065,0.0,1.0
2008-05-12,23.94,24.07,23.7,23.95,78200,10.7645834462706,10.8230377423448,10.6566678227491,10.769079930584,173913.650197825,0.0,1.0
2008-05-13,24.06,24.12,23.7,24.08,81500,10.8185412580314,10.8455201639118,10.6566678227491,10.8275342266582,181252.717277783,0.0,1.0
2008-05-14,24.07,24.12,23.7,24.05,59200,10.8230377423448,10.8455201639118,10.6566678227491,10.814044773718,131658.415495028,0.0,1.0
2008-05-15,24.71,24.87,23.8,24.1,219700,11.1108127384021,11.1827564874165,10.7016326658831,10.836527195285,488603.950747598,0.0,1.0
2008-05-16,24.59,25.0,24.04,24.86,145000,11.0568549266414,11.2412107834906,10.8095482894046,11.1782600031031,322474.15957397,0.0,1.0
2008-05-19,24.24,24.64,24.04,24.42,72900,10.8994779756725,11.0793373482084,10.8095482894046,10.9804146933136,162126.663675466,0.0,1.0
2008-05-20,23.81,24.25,23.5,24.25,99200,10.7061291501965,10.9039744599859,10.5667381364812,10.9039744599859,220616.80434302,0.0,1.0
2008-05-21,23.7,23.86,23.51,23.81,123200,10.6566678227491,10.7286115717635,10.5712346207946,10.7061291501965,273991.837651816,0.0,1.0
2008-05-22,23.29,23.72,23.15,23.47,127200,10.4723119658999,10.6656607913759,10.4093611855123,10.553248683541,282887.676536614,0.0,1.0
2008-05-23,23.09,23.45,23.0,23.35,99800,10.3823822796319,10.5442557149142,10.3419139208114,10.4992908717802,221951.180175741,0.0,1.0
2008-05-27,23.08,23.09,22.9,22.98,96200,10.3778857953185,10.3823822796319,10.2969490776774,10.3329209521846,213944.925179422,0.0,1.0
2008-05-28,23.2,23.41,23.04,23.05,81500,10.4318436070793,10.5262697776606,10.359899858065,10.3643963423784,181252.717277784,0.0,1.0
2008-05-29,23.02,23.2,22.94,23.2,118300,10.3509068894382,10.4318436070793,10.314935014931,10.4318436070793,263094.435017936,0.0,1.0
2008-05-30,23.18,23.18,22.84,23.15,78900,10.4228506384525,10.4228506384525,10.269970171797,10.4093611855123,175470.422002664,0.0,1.0
2008-06-02,22.82,23.26,22.65,23.09,85100,10.2609772031702,10.4588225129597,10.1845369698425,10.3823822796319,189258.972274104,0.0,1.0
2008-06-03,22.72,22.96,22.64,22.73,90100,10.2160123600363,10.3239279835578,10.1800404855291,10.2205088443497,200378.770880102,0.0,1.0
2008-06-04,22.45,22.96,22.37,22.7,102000,10.0946072835746,10.3239279835578,10.0586354090674,10.2070193914095,226843.891562379,0.0,1.0
2008-06-05,22.4,22.92,22.35,22.42,95700,10.0721248620076,10.3059420463042,10.0496424404406,10.0811178306344,212832.945318821,0.0,1.0
2008-06-06,22.05,22.62,22.0,22.62,84700,9.91474791103873,10.1710475169023,9.89226548947175,10.1710475169023,188369.388385623,0.0,1.0
2008-06-09,21.86,22.72,21.65,22.33,244100,9.8293147090842,10.2160123600363,9.73488853850288,10.0406494718138,542868.567944871,0.0,1.0
2008-06-10,22.29,22.33,21.61,21.61,112300,10.0226635345602,10.0406494718138,9.7169026012493,9.7169026012493,249750.676690739,0.0,1.0
2008-06-11,21.97,22.62,21.95,22.2,162200,9.87877603653156,10.1710475169023,9.86978306790477,9.98219517573968,360726.266778608,0.0,1.0
2008-06-12,22.0,22.3,21.9,22.17,84500,9.89226548947175,10.0271600188736,9.84730064633779,9.96870572279949,187924.596441383,0.0,1.0
2008-06-13,21.6,21.98,21.52,21.88,111700,9.7124061169359,9.88327252084496,9.67643424242873,9.838307677711,248416.300858018,0.0,1.0
2008-06-16,21.4,21.8,21.29,21.65,129900,9.62247643066798,9.80233580320383,9.57301510322062,9.73488853850288,288892.367783854,0.0,1.0
2008-06-17,21.51,22.05,21.3,21.96,82900,9.67193775811534,9.91474791103873,9.57751158753402,9.87427955221817,184366.260887463,0.0,1.0
2008-06-18,21.28,21.5,21.21,21.4,74700,9.56851861890722,9.66744127380194,9.53704322871345,9.62247643066798,166129.791173625,0.0,1.0
2008-06-19,21.4,21.48,21.14,21.38,52300,9.62247643066798,9.65844830517515,9.50556783851968,9.61348346204118,116313.09341875,0.0,1.0
2008-06-20,21.07,21.37,20.72,21.15,106600,9.4740924483259,9.60898697772779,9.31671549735703,9.51006432283307,237074.106279899,0.0,1.0
2008-06-23,20.56,21.12,20.52,21.08,112000,9.24477174834269,9.49657486989288,9.22678581108911,9.4785889326393,249083.488774378,0.0,1.0
2008-06-24,19.9,20.6,19.9,20.55,164200,8.94800378365854,9.26275768559628,8.94800378365854,9.2402752640293,365174.186221007,0.0,1.0
2008-06-25,19.89,20.23,19.85,20.0,179700,8.94350729934514,9.09638776600062,8.92552136209156,8.9929686267925,399645.561899604,0.0,1.0
2008-06-26,19.43,19.89,19.38,19.84,108200,8.73666902092892,8.94350729934514,8.71418659936193,8.92102487777816,240632.441833818,0.0,1.0
2008-06-27,18.99,19.34,18.94,19.34,202300,8.53882371113948,8.69620066210835,8.5163412895725,8.69620066210835,449907.051598719,0.0,1.0
2008-06-30,18.79,19.14,18.57,19.14,222100,8.44889402487156,8.60627097584043,8.34997136997684,8.60627097584043,493941.454078475,0.0,1.0
2008-07-01,18.0,19.34,17.99,18.88,291800,8.09367176411325,8.69620066210835,8.08917527979986,8.48936238369212,648951.446646102,0.0,1.0
2008-07-02,17.85,18.36,17.68,18.14,139500,8.02622449941231,8.25554519939552,7.94978426608457,8.1566225445008,310242.381107372,0.0,1.0
2008-07-03,17.59,18.06,17.5,17.85,88900,7.90931590726401,8.12065066999363,7.86884754844344,8.02622449941231,197710.019214662,0.0,1.0
2008-07-07,17.33,17.89,17.24,17.62,237700,7.7924073151157,8.04421043666589,7.75193895629514,7.9228053602042,528635.225729193,0.0,1.0
2008-07-08,17.55,17.78,17.35,17.4,227200,7.89132997001042,7.99474910921854,7.8014002837425,7.82388270530948,505283.648656595,0.0,1.0
2008-07-09,17.09,17.74,17.06,17.74,128100,7.68449169159419,7.97676317196495,7.671002238654,7.97676317196495,284889.240285694,0.0,1.0
2008-07-10,16.69,17.1,16.14,17.1,424700,7.50463231905834,7.68898817590759,7.25732568182155,7.68898817590759,944515.693593555,0.0,1.0
2008-07-11,16.98,17.25,16.45,16.65,300900,7.63503036414683,7.75643544060853,7.39671669553683,7.48664638180476,669189.48010902,0.0,1.0
2008-07-14,16.75,17.36,16.6,17.25,254100,7.53161122493872,7.80589676805589,7.46416396023778,7.75643544060853,565108.165156869,0.0,1.0
2008-07-15,17.11,17.15,16.5,17.06,229100,7.69348466022099,7.71147059747457,7.41919911710381,7.671002238654,509509.172126874,0.0,1.0
2008-07-16,17.22,17.34,16.5,16.93,257400,7.74294598766834,7.7969037994291,7.41919911710381,7.61254794257985,572447.232236829,0.0,1.0
2008-07-17,17.86,17.87,17.14,17.25,194600,8.0307209837257,8.0352174680391,7.70697411316118,7.75643544060853,432782.561745481,0.0,1.0
2008-07-18,18.24,18.35,17.8,18.0,101100,8.20158738763476,8.25104871508212,8.00374207784533,8.09367176411325,224842.3278133,0.0,1.0
2008-07-21,18.34,18.75,18.1,18.2,132800,8.24655223076872,8.43090808761797,8.13863660724722,8.18360145038118,295341.850975334,0.0,1.0
2008-07-22,19.46,19.6,18.22,18.31,153300,8.75015847386911,8.81310925425665,8.19259441900797,8.23306277782854,340933.025259929,0.0,1.0
2008-07-23,20.2,20.33,19.56,19.56,176100,9.08289831306043,9.14135260913458,8.79512331700307,8.79512331700307,391639.306903285,0.0,1.0
2008-07-24,19.54,20.2,19.38,20.2,141200,8.78613034837628,9.08289831306043,8.71418659936193,9.08289831306043,314023.112633412,0.0,1.0
2008-07-25,19.73,19.88,19.41,19.53,100100,8.87156355033081,8.93901081503175,8.72767605230212,8.78163386406288,222618.3680921,0.0,1.0
2008-07-28,19.8,20.99,19.6,20.99,130000,8.90303894052458,9.43812057381873,8.81310925425665,9.43812057381873,289114.763755974,0.0,1.0
2008-07-29,20.09,20.23,19.7,19.84,59700,9.03343698561307,9.09638776600062,8.85807409739061,8.92102487777816,132770.395355628,0.0,1.0
2008-07-30,20.45,20.46,20.1,20.26,62400,9.19531042089533,9.19980690520873,9.03793346992647,9.10987721894081,138775.086602868,0.0,1.0
2008-07-31,20.2,20.84,20.12,20.37,141100,9.08289831306043,9.37067330911779,9.04692643855326,9.15933854638816,313800.716661292,0.0,1.0
2008-08-01,19.36,19.83,19.12,19.83,160700,8.92102487777816,9.13759934536885,8.81043366028505,9.13759934536885,348743.787022692,0.48,1.0
2008-08-04,19.9,19.9,19.13,19.24,110600,9.16985511713768,9.16985511713768,8.81504162768059,8.8657292690316,240019.059394584,0.0,1.0
2008-08-05,22.69,22.69,20.05,20.5,341300,10.4554780204952,10.4554780204952,9.23897462807088,9.44633316087047,740673.643502454,0.0,1.0
2008-08-06,22.28,22.32,21.0,21.95,188800,10.2665513572778,10.2849832268599,9.6767315306478,10.1144884332247,409725.121281169,0.0,1.0
2008-08-07,21.9,22.18,21.32,22.09,126100,10.091448596247,10.2204716833223,9.82418648730529,10.1789999767624,273656.450177731,0.0,1.0
2008-08-08,22.11,22.3,21.5,21.75,69300,10.1882159115535,10.2757672920689,9.90712990042513,10.0223290853138,150391.689114328,0.0,1.0
2008-08-11,22.75,22.91,21.91,22.19,112700,10.4831258248685,10.5568533031972,10.0960565636425,10.2250796507178,244576.383307138,0.0,1.0
2008-08-12,22.78,22.89,22.5,22.7,115400,10.4969497270551,10.5476373684061,10.3679266399798,10.4600859878907,250435.799766139,0.0,1.0
2008-08-13,22.34,22.75,22.01,22.75,65500,10.294199161651,10.4831258248685,10.142136237598,10.4831258248685,142145.102986847,0.0,1.0
2008-08-14,22.81,22.88,22.23,22.38,128100,10.5107736292417,10.5430294010106,10.2435115203,10.3126310312332,277996.75866588,0.0,1.0
2008-08-15,23.32,23.35,22.29,22.52,208600,10.7457799664146,10.7596038686012,10.2711593246733,10.3771425747709,452694.175313836,0.0,1.0
2008-08-18,23.17,23.57,22.5,23.44,101300,10.6766604554814,10.8609791513033,10.3679266399798,10.8010755751612,219836.624924696,0.0,1.0
2008-08-19,22.37,22.78,22.36,22.71,88300,10.3080230638377,10.4969497270551,10.3034150964421,10.4646939552863,191624.619751734,0.0,1.0
2008-08-20,21.91,22.27,21.77,22.25,71200,10.0960565636425,10.2619433898822,10.0315450201049,10.2527274550911,154514.982178069,0.0,1.0
2008-08-21,21.34,21.8,21.24,21.65,122100,9.83340242209638,10.0453689222915,9.78732274814092,9.97624941135833,264975.833201435,0.0,1.0
2008-08-22,21.73,21.87,21.38,21.5,59500,10.0131131505227,10.0776246940604,9.85183429167857,9.90712990042513,129124.177522403,0.0,1.0
2008-08-25,21.32,22.04,21.13,21.79,122900,9.82418648730529,10.1559601397846,9.73663510678991,10.040760954896,266711.956596694,0.0,1.0
2008-08-26,21.0,21.35,20.64,21.3,95500,9.6767315306478,9.83801038949193,9.51084470440813,9.8149705525142,207249.730309067,0.0,1.0
2008-08-27,20.75,20.98,20.58,20.87,78600,9.56153234575914,9.66751559585671,9.48319690003484,9.6168279545057,170574.123584216,0.0,1.0
2008-08-28,20.95,21.05,20.62,20.74,32800,9.65369169367007,9.69977136762553,9.50162876961703,9.55692437836359,71181.0592056271,0.0,1.0
2008-08-29,21.0,21.42,20.72,21.39,80600,9.6767315306478,9.87026616126076,9.5477084435725,9.85644225907412,174914.432072364,0.0,1.0
2008-09-02,20.84,21.08,20.58,20.98,133600,9.60300405231906,9.71359526981217,9.48319690003484,9.66751559585671,289932.607008286,0.0,1.0
2008-09-03,20.69,20.97,20.5,20.8,56600,9.53388454138586,9.66290762846116,9.44633316087047,9.58457218273687,122830.730214588,0.0,1.0
2008-09-04,20.28,20.66,19.91,20.5,108900,9.34495787816845,9.52006063919922,9.17446308453322,9.44633316087047,236329.797179658,0.0,1.0
2008-09-05,20.1,20.15,19.84,19.94,96500,9.26201446504861,9.28505430202634,9.1422073127644,9.18828698671986,209419.884553141,0.0,1.0
2008-09-08,21.21,21.41,20.72,21.39,182300,9.77349884595428,9.86565819386521,9.5477084435725,9.85644225907412,395619.11869469,0.0,1.0
2008-09-09,22.01,22.09,20.51,20.51,215700,10.142136237598,10.1789999767624,9.45094112826602,9.45094112826602,468102.270446762,0.0,1.0
2008-09-10,22.67,22.71,21.87,22.0,141300,10.4462620857041,10.4646939552863,10.0776246940604,10.1375282702025,306642.794687655,0.0,1.0
2008-09-11,22.92,23.04,21.99,22.53,254200,10.5614612705927,10.6167568793393,10.1329203028069,10.3817505421664,551653.208843613,0.0,1.0
2008-09-12,22.98,23.07,22.63,22.82,135500,10.589109074966,10.6305807815259,10.4278302161219,10.5153815966373,294055.900072027,0.0,1.0
2008-09-15,22.63,23.12,22.22,22.22,110000,10.4278302161219,10.6536206185037,10.2389035529045,10.2389035529045,238716.96684814,0.0,1.0
2008-09-16,22.8,22.8,22.18,22.5,156300,10.5061656618462,10.5061656618462,10.2204716833223,10.3679266399798,339195.108348765,0.0,1.0
2008-09-17,22.1,22.97,21.91,22.3,134000,10.1836079441579,10.5845011075705,10.0960565636425,10.2757672920689,290800.668705916,0.0,1.0
2008-09-18,22.29,23.0,21.68,22.21,227100,10.2711593246733,10.5983250097571,9.99007331354497,10.2342955855089,492842.028829205,0.0,1.0
2008-09-19,23.0,23.26,22.83,22.9,158000,10.5983250097571,10.7181321620413,10.5199895640328,10.5522453358016,342884.370563692,0.0,1.0
2008-09-22,22.52,22.76,22.16,22.75,81300,10.3771425747709,10.487733792264,10.2112557485312,10.4831258248685,176433.540043216,0.0,1.0
2008-09-23,22.01,22.42,22.0,22.42,61400,10.142136237598,10.3310629008154,10.1375282702025,10.3310629008154,133247.470586144,0.0,1.0
2008-09-24,22.01,22.13,21.95,22.05,66500,10.142136237598,10.1974318463446,10.1144884332247,10.1605681071802,144315.257230921,0.0,1.0
2008-09-25,21.81,22.08,21.75,21.94,76700,10.0499768896871,10.1743920093668,10.0223290853138,10.1098804658292,166450.830520475,0.0,1.0
2008-09-26,21.01,21.55,20.78,21.47,90900,9.68133949804335,9.93016973740286,9.57535624794578,9.89330599823849,197267.020786326,0.0,1.0
2008-09-29,19.98,21.0,19.76,20.71,149800,9.20671885630205,9.6767315306478,9.10534357360003,9.54310047617695,325089.105762285,0.0,1.0
2008-09-30,20.71,21.0,19.93,20.09,147300,9.54310047617695,9.6767315306478,9.18367901932432,9.25740649765306,319663.7201521,0.0,1.0
2008-10-01,20.55,20.71,20.01,20.71,65300,9.46937299784821,9.54310047617695,9.22054275848869,9.54310047617695,141711.072138032,0.0,1.0
2008-10-02,20.57,20.93,19.95,20.3,114200,9.4785889326393,9.64447575887897,9.19289495411541,9.35417381295954,247831.614673251,0.0,1.0
2008-10-03,18.67,20.65,18.65,20.65,145600,8.60307512748545,9.51545267180367,8.59385919269435,9.51545267180367,315974.457937174,0.0,1.0
2008-10-06,17.89,18.52,16.56,18.27,285800,8.24365367063282,8.53395561655225,7.63079400702512,8.41875643166359,620230.082956348,0.0,1.0
2008-10-07,17.9,18.56,16.53,17.78,217600,8.24826163802836,8.55238748613444,7.61697010483848,8.19296602928181,472225.563510502,0.0,1.0
2008-10-08,18.33,18.74,15.42,17.48,337100,8.44640423603687,8.63533089925427,7.10548572393281,8.05472700741541,731558.995677344,0.0,1.0
2008-10-09,14.16,18.24,13.68,18.24,389800,6.52488183209395,8.40493252947695,6.30369939710771,8.40493252947695,845926.124340044,0.0,1.0
2008-10-10,13.89,14.31,12.5,13.99,535500,6.40046671241419,6.59400134302714,5.75995924443321,6.44654638636965,1162117.59770163,0.0,1.0
2008-10-13,16.55,17.0,16.0,17.0,84000,7.62618603962958,7.83354457242917,7.37274783287451,7.83354457242917,182292.956502216,0.0,1.0
2008-10-14,16.05,18.25,16.0,18.25,255000,7.39578766985225,8.40954049687249,7.37274783287451,8.40954049687249,553389.332238869,0.0,1.0
2008-10-15,15.76,16.75,15.5,16.4,121600,7.2621566153814,7.71834538754051,7.14234946309719,7.55706652869638,263890.756079398,0.0,1.0
2008-10-16,15.35,16.73,15.16,16.0,167700,7.07322995216399,7.70912945274941,6.9856785716486,7.37274783287451,363934.866731209,0.0,1.0
2008-10-17,16.12,16.28,15.15,15.15,160400,7.42804344162107,7.50177091994982,6.98107060425306,6.98107060425306,348092.740749469,0.0,1.0
2008-10-20,16.78,17.63,16.56,17.63,140800,7.73216928972715,8.12384651834861,7.63079400702512,8.12384651834861,305557.717565619,0.0,1.0
2008-10-21,17.03,17.88,16.78,17.88,99700,7.84736847461581,8.23904570323727,7.73216928972715,8.23904570323727,216364.378134178,0.0,1.0
2008-10-22,16.67,17.57,16.53,17.57,110900,7.68148164837614,8.09619871397533,7.61697010483848,8.09619871397533,240670.105667806,0.0,1.0
2008-10-23,16.47,16.82,15.51,16.69,165700,7.5893223004652,7.75060115930933,7.14695743049273,7.69069758316723,359594.558243062,0.0,1.0
2008-10-24,15.95,16.32,15.95,16.06,170900,7.34970799589678,7.52020278953201,7.34970799589678,7.40039563724779,370879.360312246,0.0,1.0
2008-10-27,15.92,16.23,15.91,15.99,69400,7.33588409371014,7.47873108297209,7.3312761263146,7.36813986547897,150608.704538736,0.0,1.0
2008-10-28,16.73,16.92,15.5,15.74,169400,7.70912945274941,7.7966808332648,7.14234946309719,7.2529406805903,367624.128946136,0.0,1.0
2008-10-29,17.46,17.69,16.15,16.5,88700,8.04551107262431,8.15149432272189,7.44186734380771,7.60314620265184,192492.681449364,0.0,1.0
2008-10-30,17.67,17.79,17.35,17.79,99900,8.14227838793079,8.19757399667735,7.9948234312733,8.19757399667735,216798.408982992,0.0,1.0
2008-10-31,18.49,18.59,17.41,17.75,128100,8.52013171436561,8.56621138832108,8.02247123564658,8.17914212709517,277996.758665879,0.0,1.0
2008-11-03,17.89,18.6,17.59,18.6,118900,8.46483610561905,8.80077985268387,8.32288804347899,8.80077985268387,251289.094491504,0.48,1.0
2008-11-04,18.7,18.83,17.8,18.0,116400,8.84809587339722,8.90960670032458,8.42225168697703,8.51688372840374,246005.471815064,0.0,1.0
2008-11-05,18.63,18.82,17.93,18.7,99800,8.81497465889787,8.90487509825325,8.48376251390439,8.84809587339722,210922.2172435,0.0,1.0
2008-11-06,18.12,19.5,17.65,18.6,195300,8.57366295325977,9.22662403910405,8.351277655907,8.80077985268387,412756.603483521,0.0,1.0
2008-11-07,17.52,18.1,16.81,18.1,197400,8.28976682897964,8.5641997491171,7.95382308191483,8.5641997491171,417194.846531732,0.0,1.0
2008-11-10,15.99,17.49,15.35,17.49,220500,7.56583171206532,8.27557202276564,7.26300917949986,8.27557202276564,466015.520062041,0.0,1.0
2008-11-11,14.68,16.85,13.65,16.85,350700,6.94599184072039,7.97274949020017,6.45863682737284,7.97274949020017,741186.589051054,0.0,1.0
2008-11-12,13.86,14.88,13.75,14.73,262100,6.55800047087088,7.04062388214709,6.50595284808619,6.96964985107706,553935.001398008,0.0,1.0
2008-11-13,13.61,13.8,12.64,13.68,295100,6.4397104190875,6.52961085844287,5.98074501816796,6.47283163358684,623678.820727021,0.0,1.0
2008-11-14,13.6,14.62,13.41,13.61,225600,6.43497881701616,6.91760222829237,6.34507837766079,6.4397104190875,476794.110321979,0.0,1.0
2008-11-17,14.7,15.07,13.51,14.48,397000,6.95545504486306,7.13052432150247,6.39239439837414,6.85135979929368,839039.28101873,0.0,1.0
2008-11-18,14.67,15.99,13.82,15.39,296900,6.94126023864905,7.56583171206532,6.53907406258554,7.2819355877852,627483.029054058,0.0,1.0
2008-11-19,12.8,14.94,12.78,14.45,182300,6.05645065130933,7.06901349457511,6.04698744716666,6.83716499307967,385281.765566032,0.0,1.0
2008-11-20,11.56,12.94,11.26,12.72,327300,5.46973199446374,6.12269308030802,5.32778393232367,6.01859783473864,691731.880799573,0.0,1.0
2008-11-21,12.01,12.47,11.25,12.14,236300,5.68265408767383,5.90030778295526,5.32305233025234,5.74416491460119,499408.015377144,0.0,1.0
2008-11-24,12.4,12.57,11.98,11.98,211100,5.86718656845591,5.94762380366861,5.66845928145982,5.66845928145982,446149.098798625,0.0,1.0
2008-11-25,12.94,12.98,12.3,12.75,127700,6.12269308030802,6.14161948859337,5.81987054774256,6.03279264095265,269887.446312574,0.0,1.0
2008-11-26,13.5,13.69,12.83,13.19,130400,6.38766279630281,6.47756323565818,6.07064545752333,6.24098313209141,275593.758803129,0.0,1.0
2008-11-28,13.44,13.5,13.08,13.26,88000,6.35927318387479,6.38766279630281,6.18893550930672,6.27410434659076,185983.518210701,0.0,1.0
2008-12-01,12.26,13.31,12.26,13.0,110900,5.80094413945721,6.29776235694743,5.80094413945721,6.15108269273604,234381.501926895,0.0,1.0
2008-12-02,12.32,12.64,12.1,12.55,220300,5.82933375188523,5.98074501816796,5.72523850631585,5.93816059952594,465592.830247925,0.0,1.0
2008-12-03,12.57,12.69,12.1,12.27,109200,5.94762380366861,6.00440302852464,5.72523850631585,5.80567574152855,230788.638506915,0.0,1.0
2008-12-04,12.64,13.05,12.25,12.5,137000,5.98074501816796,6.17474070309271,5.79621253738588,5.91450258916927,289542.522668932,0.0,1.0
2008-12-05,13.42,13.43,12.23,12.67,149200,6.34980997973212,6.35454158180346,5.78674933324321,5.99493982438197,315326.601329961,0.0,1.0
2008-12-08,13.88,14.1,13.43,13.75,213500,6.56746367501355,6.67155892058293,6.35454158180346,6.50595284808619,451221.376568008,0.0,1.0
2008-12-09,13.51,14.03,13.43,13.98,123200,6.39239439837414,6.63843770608358,6.35454158180346,6.61477969572691,260376.925494981,0.0,1.0
2008-12-10,13.77,14.15,13.29,13.53,116600,6.51541605222886,6.69521693093961,6.28829915280476,6.40185760251681,246428.161629179,0.0,1.0
2008-12-11,13.35,14.01,13.12,13.97,151500,6.31668876523278,6.62897450194091,6.20786191759206,6.61004809365557,320187.534192286,0.0,1.0
2008-12-12,12.9,13.61,12.65,13.61,106000,6.10376667202268,6.4397104190875,5.9854766202393,6.4397104190875,224025.601481072,0.0,1.0
2008-12-15,12.45,13.15,12.22,12.81,136100,5.89084457881259,6.22205672380607,5.78201773117187,6.06118225338066,287640.418505414,0.0,1.0
2008-12-16,13.15,13.25,12.28,12.29,267500,6.22205672380607,6.26937274451942,5.81040734359989,5.81513894567122,565347.626379119,0.0,1.0
2008-12-17,12.66,12.97,12.45,12.93,196200,5.99020822231063,6.13688788652203,5.89084457881259,6.11796147823669,414658.70764704,0.0,1.0
2008-12-18,12.68,12.97,12.54,12.97,125400,5.9996714264533,6.13688788652203,5.93342899745461,6.13688788652203,265026.513450249,0.0,1.0
2008-12-19,12.58,12.93,12.49,12.49,83800,5.95235540573995,6.11796147823669,5.90977098709793,5.90977098709793,177107.032114281,0.0,1.0
2008-12-22,12.15,12.64,12.0,12.5,134700,5.74889651667253,5.98074501816796,5.67792248560249,5.91450258916927,284681.589806607,0.0,1.0
2008-12-23,12.23,12.43,12.0,12.07,122800,5.78674933324321,5.88138137466992,5.67792248560249,5.71104370010184,259531.545866751,0.0,1.0
2008-12-24,12.09,12.33,12.03,12.09,69500,5.72050690424451,5.83406535395656,5.6921172918165,5.72050690424451,146884.710405042,0.0,1.0
2008-12-26,12.22,12.25,12.05,12.05,58400,5.78201773117187,5.79621253738588,5.70158049595917,5.70158049595917,123425.425721647,0.0,1.0
2008-12-29,12.09,12.25,12.0,12.25,172300,5.72050690424451,5.79621253738588,5.67792248560249,5.79621253738588,364147.27486027,0.0,1.0
2008-12-30,12.19,12.46,12.0,12.05,239300,5.76782292495787,5.89557618088392,5.67792248560249,5.70158049595917,505748.362588872,0.0,1.0
2008-12-31,12.53,12.59,11.88,12.07,248300,5.92869739538327,5.95708700781128,5.62114326074647,5.71104370010184,524769.404224057,0.0,1.0
2009-01-02,13.29,13.45,12.29,12.73,246200,6.28829915280476,6.36400478594613,5.81513894567122,6.02332943680998,520331.161175848,0.0,1.0
2009-01-05,13.68,13.86,13.24,13.4,109300,6.47283163358684,6.55800047087088,6.26464114244809,6.34034677558945,230999.983413973,0.0,1.0
2009-01-06,13.91,14.1,13.59,13.95,293000,6.58165848122756,6.67155892058293,6.43024721494483,6.6005848895129,619240.577678811,0.0,1.0
2009-01-07,13.77,14.0,13.5,13.64,176400,6.51541605222886,6.62424289986958,6.38766279630281,6.4539052253015,372812.416049632,0.0,1.0
2009-01-08,13.7,13.96,13.43,13.77,213100,6.48229483772951,6.60531649158424,6.35454158180346,6.51541605222886,450375.996939777,0.0,1.0
2009-01-09,13.07,13.96,13.01,13.96,227700,6.18420390723538,6.60531649158424,6.15581429480737,6.60531649158424,481232.353370189,0.0,1.0
2009-01-12,13.0,13.18,12.77,13.18,287000,6.15108269273604,6.23625153002007,6.04225584509532,6.23625153002007,606559.883255354,0.0,1.0
2009-01-13,13.62,13.64,12.95,13.1,157600,6.44444202115883,6.4539052253015,6.12742468237936,6.19839871344939,333079.573522801,0.0,1.0
2009-01-14,13.63,13.83,13.14,13.6,142100,6.44917362323017,6.54380566465688,6.21732512173473,6.43497881701616,300321.11292887,0.0,1.0
2009-01-15,13.74,14.0,13.01,13.77,198600,6.50122124601486,6.62424289986958,6.15581429480737,6.51541605222886,419730.985416423,0.0,1.0
2009-01-16,13.81,14.05,13.67,14.0,123000,6.5343424605142,6.64790091022625,6.46810003151551,6.62424289986958,259954.235680866,0.0,1.0
2009-01-20,13.02,13.81,12.95,13.65,138400,6.16054589687871,6.5343424605142,6.12742468237936,6.45863682737284,292501.351367739,0.0,1.0
2009-01-21,13.69,13.7,13.06,13.12,123600,6.47756323565818,6.48229483772951,6.17947230516405,6.20786191759206,261222.305123212,0.0,1.0
2009-01-22,13.3,13.97,13.01,13.68,172700,6.2930307548761,6.61004809365557,6.15581429480737,6.47283163358684,364992.654488501,0.0,1.0
2009-01-23,11.91,12.97,11.76,12.97,377700,5.63533806696048,6.13688788652203,5.56436403589044,6.13688788652203,798249.71395661,0.0,1.0
2009-01-26,10.51,12.5,10.0,12.5,667100,4.97291377697352,5.91450258916927,4.73160207133541,5.91450258916927,1409881.87498135,0.0,1.0
2009-01-27,11.07,11.48,10.58,10.58,374300,5.2378834929683,5.43187917789305,5.00603499147287,5.00603499147287,791063.987116652,0.0,1.0
2009-01-28,11.05,11.47,10.8,11.46,254400,5.22842028882563,5.42714757582172,5.11013023704225,5.42241597375038,537661.443554572,0.0,1.0
2009-01-29,10.6,11.09,10.49,11.0,221000,5.01549819561554,5.24734669711097,4.96345057283085,5.20476227846895,467072.244597328,0.0,1.0
2009-01-30,10.73,11.09,10.43,11.09,262400,5.0770090225429,5.24734669711097,4.93506096040283,5.24734669711097,554569.036119181,0.0,1.0
2009-02-02,10.33,10.72,10.07,10.72,288800,5.11486183911358,5.30796891726017,4.98612378701585,5.30796891726017,583261.893251258,0.48,1.0
2009-02-03,10.37,10.46,10.07,10.26,192200,5.13466769328246,5.17923086516245,4.98612378701585,5.08020159431804,388168.060536329,0.0,1.0
2009-02-04,10.05,10.66,10.0,10.53,261500,4.97622085993141,5.27826013600685,4.95146354222031,5.21389110995799,528126.679657909,0.0,1.0
2009-02-05,10.18,10.35,10.0,10.14,151500,5.04058988598028,5.12476476619802,4.95146354222031,5.0207840318114,305970.141369687,0.0,1.0
2009-02-06,10.34,10.47,10.15,10.2,257000,5.1198133026558,5.18418232870467,5.02573549535362,5.05049281306472,519038.457637027,0.0,1.0
2009-02-09,10.37,10.51,10.2,10.51,112300,5.13466769328246,5.20398818287355,5.05049281306472,5.20398818287355,226801.629543339,0.0,1.0
2009-02-10,10.03,10.41,9.98,10.41,225100,4.96631793284697,5.15447354745134,4.94156061513587,5.15447354745134,454613.061533443,0.0,1.0
2009-02-11,9.94,10.81,9.8,10.81,241700,4.92175476096699,5.35253208914016,4.8524342713759,5.35253208914016,488138.502766029,0.0,1.0
2009-02-12,10.09,10.12,9.11,9.94,340200,4.99602671410029,5.01088110472695,4.5107832869627,4.92175476096699,687069.584778664,0.0,1.0
2009-02-13,9.55,10.1,9.5,10.0,245400,4.7286476828204,5.00097817764251,4.7038903651093,4.95146354222031,495611.040872087,0.0,1.0
2009-02-17,9.42,10.3,9.26,9.29,425200,4.66427865677153,5.10000744848692,4.58505524009601,4.59990963072267,858736.000728654,0.0,1.0
2009-02-18,9.49,10.03,9.42,9.42,258500,4.69893890156708,4.96631793284697,4.66427865677153,4.66427865677153,522067.86497732,0.0,1.0
2009-02-19,8.9,9.25,8.87,9.16,319800,4.40680255257608,4.58010377655379,4.39194816194941,4.5355406046738,645869.644950666,0.0,1.0
2009-02-20,8.2,8.99,8.08,8.99,233500,4.06020010462065,4.45136572445606,4.00078254211401,4.45136572445606,471577.742639089,0.0,1.0
2009-02-23,7.7,8.49,7.67,8.49,187500,3.81262692750964,4.20379254734504,3.79777253688298,4.20379254734504,378675.917536741,0.0,1.0
2009-02-24,7.97,8.0,7.66,7.66,198500,3.94631644314959,3.96117083377625,3.79282107334076,3.79282107334076,400891.571365563,0.0,1.0
2009-02-25,7.84,8.14,7.59,7.9,232700,3.88194741710072,4.03049132336733,3.75816082854522,3.91165619835405,469962.058724266,0.0,1.0
2009-02-26,7.75,8.07,7.72,7.8,135200,3.83738424522074,3.99583107857179,3.82252985459408,3.86214156293184,273050.58160516,0.0,1.0
2009-02-27,7.68,7.99,7.53,7.99,218300,3.8027240004252,3.95621937023403,3.72845204729189,3.95621937023403,440879.748257443,0.0,1.0
2009-03-02,6.99,7.56,6.86,7.55,416400,3.461073016012,3.74330643791855,3.39670398996313,3.73835497437633,840963.477665595,0.0,1.0
2009-03-03,6.14,7.11,6.04,6.98,520100,3.04019861492327,3.52049057851864,2.99068397950107,3.45612155246978,1050396.50512458,0.0,1.0
2009-03-04,6.77,6.9,6.07,6.45,318000,3.35214081808315,3.41650984413201,3.00553837012773,3.1936939847321,642234.356142313,0.0,1.0
2009-03-05,6.31,6.51,6.2,6.51,311900,3.12437349514102,3.22340276598542,3.06990739617659,3.22340276598542,629914.766291784,0.0,1.0
2009-03-06,6.0,6.56,5.75,6.29,294100,2.97087812533219,3.24816008369652,2.84709153677668,3.11447056805658,593965.799186963,0.0,1.0
2009-03-09,6.37,6.5,5.95,6.08,516300,3.15408227639434,3.2184513024432,2.94612080762108,3.01048983366995,1042722.00652917,0.0,1.0
2009-03-10,7.86,7.86,6.4,6.61,461300,3.89185034418516,3.89185034418516,3.168936667021,3.27291740140763,931643.737385061,0.0,1.0
2009-03-11,8.63,8.63,7.61,8.0,349700,4.27311303693613,4.27311303693613,3.76806375562966,3.96117083377625,706255.831267192,0.0,1.0
2009-03-12,8.7,8.92,8.19,8.81,212900,4.30777328173167,4.41670547966052,4.05524864107843,4.36223938069609,429973.881832385,0.0,1.0
2009-03-13,8.63,8.9,8.33,8.89,197300,4.27311303693613,4.40680255257608,4.12456913066952,4.40185108903386,398468.045493328,0.0,1.0
2009-03-16,8.62,9.16,8.39,8.59,210300,4.26816157339391,4.5355406046738,4.15427791192284,4.25330718276725,424722.909109209,0.0,1.0
2009-03-17,8.87,8.93,8.0,8.52,189600,4.39194816194941,4.42165694320274,3.96117083377625,4.2186469379717,382917.087813153,0.0,1.0
2009-03-18,9.17,9.25,8.69,8.82,148500,4.54049206821603,4.58010377655379,4.30282181818945,4.36719084423831,299911.326689099,0.0,1.0
2009-03-19,9.0,9.62,8.97,9.32,170900,4.45631718799828,4.76330792761594,4.44146279737162,4.61476402134933,345150.476304155,0.0,1.0
2009-03-20,8.54,9.0,8.5,8.9,126300,4.22854986505615,4.45631718799828,4.20874401088726,4.40680255257608,255076.098052749,0.0,1.0
2009-03-23,9.39,9.4,8.24,8.56,177000,4.64942426614487,4.65437572968709,4.08000595878954,4.23845279214059,357470.066154684,0.0,1.0
2009-03-24,9.11,9.52,8.96,9.4,122600,4.5107832869627,4.71379329219374,4.4365113338294,4.65437572968709,247603.559946691,0.0,1.0
2009-03-25,9.39,9.85,8.7,9.49,235600,4.64942426614487,4.87719158908701,4.30777328173167,4.69893890156708,475818.9129155,0.0,1.0
2009-03-26,9.67,9.72,9.2,9.5,217900,4.78806524532704,4.81282256303814,4.55534645884269,4.7038903651093,440071.906300032,0.0,1.0
2009-03-27,9.44,9.75,9.18,9.25,163100,4.67418158385597,4.8276769536648,4.54544353175825,4.58010377655379,329397.558134627,0.0,1.0
2009-03-30,8.89,9.43,8.71,9.43,148600,4.40185108903386,4.66923012031375,4.31272474527389,4.66923012031375,300113.287178452,0.0,1.0
2009-03-31,9.29,9.45,8.82,8.85,130500,4.59990963072267,4.67913304739819,4.36719084423831,4.38204523486498,263558.438605572,0.0,1.0
2009-04-01,9.53,9.87,9.2,9.87,77900,4.71874475573596,4.88709451617145,4.55534645884269,4.88709451617145,157327.221205931,0.0,1.0
2009-04-02,9.89,10.15,9.59,9.99,170400,4.89699744325589,5.02573549535362,4.74845353698928,4.94651207867809,344140.67385739,0.0,1.0
2009-04-03,9.93,10.05,9.78,9.95,81600,4.91680329742477,4.97622085993141,4.84253134429146,4.92670622450921,164799.75931199,0.0,1.0
2009-04-06,9.99,10.51,9.71,10.51,130700,4.94651207867809,5.20398818287355,4.80787109949592,5.20398818287355,263962.359584278,0.0,1.0
2009-04-07,9.57,9.9,9.51,9.9,202900,4.73855060990484,4.90194890679811,4.70884182865152,4.90194890679811,409777.832897092,0.0,1.0
2009-04-08,9.93,9.99,9.5,9.5,112200,4.91680329742477,4.94651207867809,4.7038903651093,4.7038903651093,226599.669053986,0.0,1.0
2009-04-09,10.22,10.45,9.91,10.1,163400,5.06039574014916,5.17427940162022,4.90690037034033,5.00097817764251,330003.439602685,0.0,1.0
2009-04-13,10.15,10.29,10.0,10.21,117400,5.02573549535362,5.0950559849447,4.95146354222031,5.05544427660694,237101.614500338,0.0,1.0
2009-04-14,9.83,10.23,9.75,9.92,123500,4.86728866200257,5.06534720369138,4.8276769536648,4.91185183388255,249421.204350867,0.0,1.0
2009-04-15,9.51,9.91,9.37,9.91,237500,4.70884182865152,4.90690037034033,4.63952133906043,4.90690037034033,479656.162213205,0.0,1.0
2009-04-16,9.21,9.5,9.19,9.45,219100,4.56029792238491,4.7038903651093,4.55039499530046,4.67913304739819,442495.432172267,0.0,1.0
2009-04-17,9.44,9.64,9.07,9.16,291900,4.67418158385597,4.77321085470038,4.49097743279382,4.5355406046738,589522.668421199,0.0,1.0
2009-04-20,9.02,9.37,9.0,9.25,238500,4.46622011508272,4.63952133906043,4.45631718799828,4.58010377655379,481675.767106735,0.0,1.0
2009-04-21,9.21,9.29,8.93,8.99,155300,4.56029792238491,4.59990963072267,4.42165694320274,4.45136572445606,313644.639965098,0.0,1.0
2009-04-22,9.95,10.05,9.15,9.29,326100,4.92670622450921,4.97622085993141,4.53058914113158,4.59990963072267,658593.1557799,0.0,1.0
2009-04-23,9.88,9.96,9.6,9.96,245400,4.89204597971367,4.93165768805143,4.7534050005315,4.93165768805143,495611.040872087,0.0,1.0
2009-04-24,10.05,10.15,9.69,10.14,269900,4.97622085993141,5.02573549535362,4.79796817241148,5.0207840318114,545091.360763555,0.0,1.0
2009-04-27,10.0,10.14,9.73,10.04,281900,4.95146354222031,5.0207840318114,4.81777402658036,4.97126939638919,569326.619485906,0.0,1.0
2009-04-28,10.13,10.36,9.78,9.78,121200,5.01583256826918,5.12971622974024,4.84253134429146,4.84253134429146,244776.113095749,0.0,1.0
2009-04-29,11.01,11.16,10.21,10.75,277200,5.45156135998456,5.52583331311787,5.05544427660694,5.32282330788683,559834.476486319,0.0,1.0
2009-04-30,11.39,12.05,11.07,11.22,173600,5.63971697458893,5.96651356837547,5.48127014123788,5.55554209437119,350603.409516685,0.0,1.0
2009-05-01,10.87,11.5,10.79,11.39,94600,5.50602745894899,5.82514404580619,5.46550471776077,5.7694252766724,186759.330146219,0.25,1.0
2009-05-04,10.97,11.02,10.5,10.99,129200,5.55668088543426,5.58200759867689,5.31860978095348,5.56681157073131,255066.653857204,0.0,1.0
2009-05-05,10.75,11.15,10.3,10.3,105600,5.44524334716666,5.64785705310774,5.21730292798294,5.21730292798294,208475.531326012,0.0,1.0
2009-05-06,10.71,11.24,10.41,11.24,211000,5.42498197657255,5.69344513694449,5.27302169711674,5.69344513694449,416556.222630573,0.0,1.0
2009-05-07,10.95,11.3,10.81,10.99,215900,5.5465502001372,5.72383719283565,5.47563540305782,5.56681157073131,426229.803156117,0.0,1.0
2009-05-08,11.74,11.74,11.01,11.02,106400,5.94671226937085,5.94671226937085,5.57694225602836,5.58200759867689,210054.891411815,0.0,1.0
2009-05-11,11.12,11.5,11.03,11.5,100400,5.63266102516216,5.82514404580619,5.58707294132542,5.82514404580619,198209.690768292,0.0,1.0
2009-05-12,11.01,11.49,10.75,11.39,129500,5.57694225602836,5.82007870315767,5.44524334716666,5.7694252766724,255658.91388938,0.0,1.0
2009-05-13,10.72,11.0,10.6,11.0,133200,5.43004731922108,5.57187691337984,5.36926320743875,5.57187691337984,262963.454286219,0.0,1.0
2009-05-14,11.05,11.06,10.65,10.65,120400,5.59720362662247,5.602268969271,5.39458992068139,5.39458992068139,237693.69291337,0.0,1.0
2009-05-15,11.62,11.63,10.94,10.94,185200,5.88592815758852,5.89099350023705,5.54148485748868,5.54148485748868,365621.859863422,0.0,1.0
2009-05-18,11.4,12.55,11.32,12.25,144300,5.77449061932092,6.35700502390154,5.73396787813271,6.20504474444573,284877.075476738,0.0,1.0
2009-05-19,11.45,11.84,11.43,11.6,110100,5.79981733256356,5.99736569585612,5.7896866472665,5.87579747229146,217359.431808654,0.0,1.0
2009-05-20,11.41,11.86,11.31,11.46,101000,5.77955596196945,6.00749638115317,5.72890253548418,5.80488267521209,199394.210832644,0.0,1.0
2009-05-21,11.2,11.61,11.05,11.15,88400,5.67318376635038,5.88086281493999,5.59720362662247,5.64785705310774,174519.289481245,0.0,1.0
2009-05-22,10.94,11.37,10.87,11.33,109600,5.54148485748868,5.75929459137534,5.50602745894899,5.73903322078123,216372.331755027,0.0,1.0
2009-05-26,11.67,11.95,11.15,11.24,104500,5.91125487083116,6.05308446498991,5.64785705310774,5.69344513694449,206303.911208032,0.0,1.0
2009-05-27,11.37,11.79,11.07,11.79,177700,5.75929459137534,5.97203898261348,5.60733431191953,5.97203898261348,350815.359059018,0.0,1.0
2009-05-28,11.53,11.57,11.13,11.36,73400,5.84034007375178,5.86060144434588,5.63772636781069,5.75422924872681,144906.287872436,0.0,1.0
2009-05-29,11.69,11.84,11.4,11.45,86200,5.92138555612821,5.99736569585612,5.77449061932092,5.79981733256356,170176.049245286,0.0,1.0
2009-06-01,12.0,12.0,11.71,11.75,90600,6.07841117823255,6.07841117823255,5.93151624142526,5.95177761201937,178862.529717203,0.0,1.0
2009-06-02,11.76,12.05,11.59,12.04,80800,5.9568429546679,6.10373789147519,5.87073212964294,6.09867254882666,159515.368666115,0.0,1.0
2009-06-03,11.61,11.83,11.43,11.83,87000,5.88086281493999,5.99230035320759,5.7896866472665,5.99230035320759,171755.409331089,0.0,1.0
2009-06-04,11.46,11.76,11.34,11.69,67100,5.80488267521209,5.9568429546679,5.74409856342976,5.92138555612821,132468.827196737,0.0,1.0
2009-06-05,11.47,11.73,11.35,11.5,106200,5.80994801786061,5.94164692672232,5.74916390607829,5.82514404580619,209660.051390364,0.0,1.0
2009-06-08,11.26,11.4,11.15,11.32,123400,5.70357582224154,5.77449061932092,5.64785705310774,5.73396787813271,243616.293235131,0.0,1.0
2009-06-09,11.19,11.36,11.08,11.3,69500,5.66811842370185,5.75422924872681,5.61239965456805,5.72383719283565,137206.907454146,0.0,1.0
2009-06-10,11.28,11.37,11.01,11.35,100200,5.7137065075386,5.75929459137534,5.57694225602836,5.74916390607829,197814.850746841,0.0,1.0
2009-06-11,11.63,11.65,11.06,11.23,132000,5.89099350023705,5.9011241855341,5.602268969271,5.68837979429596,260594.414157515,0.0,1.0
2009-06-12,11.7,11.84,11.37,11.37,80800,5.92645089877674,5.99736569585612,5.75929459137534,5.75929459137534,159515.368666115,0.0,1.0
2009-06-15,11.16,11.56,11.03,11.55,135400,5.65292239575627,5.85553610169736,5.58707294132542,5.85047075904883,267306.694522178,0.0,1.0
2009-06-16,11.11,11.69,11.02,11.69,105700,5.62759568251364,5.92138555612821,5.58200759867689,5.92138555612821,208672.951336737,0.0,1.0
2009-06-17,10.99,11.11,10.89,11.01,67800,5.56681157073131,5.62759568251364,5.51615814424604,5.57694225602836,133850.767271814,0.0,1.0
2009-06-18,11.14,11.2,10.8,10.91,90200,5.64279171045922,5.67318376635038,5.4705700604093,5.52628882954309,178072.849674302,0.0,1.0
2009-06-19,11.35,11.38,11.15,11.28,44800,5.74916390607829,5.76435993402387,5.64785705310774,5.7137065075386,88444.1648049746,0.0,1.0
2009-06-22,10.75,11.19,10.72,11.19,74400,5.44524334716666,5.66811842370185,5.43004731922108,5.66811842370185,146880.48797969,0.0,1.0
2009-06-23,10.72,10.85,10.5,10.7,126100,5.43004731922108,5.49589677365193,5.31860978095348,5.41991663392402,248946.633524717,0.0,1.0
2009-06-24,10.8,10.97,10.66,10.71,85000,5.4705700604093,5.55668088543426,5.39965526332992,5.42498197657255,167807.009116581,0.0,1.0
2009-06-25,10.82,10.95,10.63,10.64,70300,5.48070074570635,5.5465502001372,5.38445923538433,5.38952457803286,138786.267539949,0.0,1.0
2009-06-26,10.56,11.07,10.5,11.07,153200,5.34900183684464,5.60733431191953,5.31860978095348,5.60733431191953,302447.456431298,0.0,1.0
2009-06-29,10.75,10.83,10.53,10.82,83400,5.44524334716666,5.48576608835488,5.33380580889906,5.48070074570635,164648.288944975,0.0,1.0
2009-06-30,10.94,10.99,10.52,10.94,156000,5.54148485748868,5.56681157073131,5.32874046625054,5.54148485748868,307975.216731608,0.0,1.0
2009-07-01,10.88,11.4,10.76,11.0,100700,5.51109280159751,5.77449061932092,5.45030868981519,5.57187691337984,198801.950800468,0.0,1.0
2009-07-02,10.5,10.79,10.25,10.6,128200,5.31860978095348,5.46550471776077,5.1919762147403,5.36926320743875,253092.45374995,0.0,1.0
2009-07-06,10.3,10.5,10.03,10.3,106700,5.21730292798294,5.31860978095348,5.08053867647271,5.21730292798294,210647.151443991,0.0,1.0
2009-07-07,10.13,10.44,10.07,10.23,93900,5.13119210295798,5.28821772506232,5.10080004706682,5.18184552944325,185377.390071141,0.0,1.0
2009-07-08,10.11,10.24,9.6,10.07,185500,5.12106141766092,5.18691087209178,4.86272894258604,5.10080004706682,366214.119895599,0.0,1.0
2009-07-09,10.07,10.19,9.83,10.07,100000,5.10080004706682,5.16158415884914,4.97923182350216,5.10080004706682,197420.01072539,0.0,1.0
2009-07-10,10.14,10.15,9.85,9.96,127200,5.13625744560651,5.14132278825503,4.98936250879922,5.04508127793302,251118.253642696,0.0,1.0
2009-07-13,10.2,10.53,10.0,10.1,171700,5.16664950149767,5.33380580889906,5.06534264852713,5.1159960750124,338970.158415494,0.0,1.0
2009-07-14,10.36,10.55,10.02,10.25,103100,5.2476949838741,5.34393649419612,5.07547333382418,5.1919762147403,203540.031057877,0.0,1.0
2009-07-15,10.6,10.8,10.3,10.36,118600,5.36926320743875,5.4705700604093,5.21730292798294,5.2476949838741,234140.132720313,0.0,1.0
2009-07-16,10.57,10.78,10.34,10.51,153900,5.35406717949317,5.46043937511224,5.23756429857705,5.32367512360201,303829.396506375,0.0,1.0
2009-07-17,10.45,10.63,10.38,10.55,66700,5.29328306771085,5.38445923538433,5.25782566917116,5.34393649419612,131679.147153835,0.0,1.0
2009-07-20,10.61,10.84,10.43,10.5,102900,5.37432855008728,5.4908314310034,5.28315238241379,5.31860978095348,203145.191036426,0.0,1.0
2009-07-21,10.44,10.84,10.37,10.84,143400,5.28821772506232,5.4908314310034,5.25276032652263,5.4908314310034,283100.295380209,0.0,1.0
2009-07-22,10.6,10.84,10.44,10.52,204400,5.36926320743875,5.4908314310034,5.28821772506232,5.32874046625054,403526.501922697,0.0,1.0
2009-07-23,10.69,10.75,10.49,10.72,182600,5.4148512912755,5.44524334716666,5.31354443830495,5.43004731922108,360488.939584562,0.0,1.0
2009-07-24,10.54,10.76,10.45,10.76,170000,5.33887115154759,5.45030868981519,5.29328306771085,5.45030868981519,335614.018233163,0.0,1.0
2009-07-27,11.21,11.27,10.75,10.75,192900,5.67824910899891,5.70864116489007,5.44524334716666,5.44524334716666,380823.200689277,0.0,1.0
2009-07-28,11.48,11.53,11.25,11.27,87000,5.81501336050914,5.84034007375178,5.69851047959302,5.70864116489007,171755.409331089,0.0,1.0
2009-07-29,11.47,11.6,11.01,11.32,149800,5.80994801786061,5.87579747229146,5.57694225602836,5.73396787813271,295735.176066634,0.0,1.0
2009-07-30,11.59,11.75,11.39,11.47,90800,5.87073212964294,5.95177761201937,5.7694252766724,5.80994801786061,179257.369738654,0.0,1.0
2009-07-31,11.76,11.85,11.47,11.59,92600,5.9568429546679,6.00243103850464,5.80994801786061,5.87073212964294,182810.929931711,0.0,1.0
2009-08-03,11.94,12.0,11.42,11.7,141900,6.17465268855457,6.20568109402469,5.90573984114683,6.05053906667407,274393.732807119,0.25,1.0
2009-08-04,10.92,11.68,10.45,11.11,490000,5.64716979556247,6.0401962648507,5.40411395271317,5.74542641288452,947518.880024582,0.0,1.0
2009-08-05,10.9,11.06,10.45,10.91,172600,5.63682699373909,5.71956940832609,5.40411395271317,5.64199839465078,333758.691208659,0.0,1.0
2009-08-06,10.63,11.14,10.55,10.99,167600,5.49719916912354,5.76094061561959,5.45582796183004,5.68336960194428,324090.131208408,0.0,1.0
2009-08-07,10.94,11.08,10.76,10.92,93300,5.65751259738584,5.72991221014946,5.56442738097547,5.64716979556247,180415.329604681,0.0,1.0
2009-08-10,10.7,10.94,10.6,10.94,124900,5.53339897550535,5.65751259738584,5.48168496638848,5.65751259738584,241520.628806266,0.0,1.0
2009-08-11,10.96,11.0,10.47,10.66,134500,5.66785539920922,5.68854100285597,5.41445675453654,5.5127133718586,260084.264006748,0.0,1.0
2009-08-12,10.68,11.72,10.65,10.98,289500,5.52305617368197,6.06088186849745,5.50754197094691,5.67819820103259,559809.624014524,0.0,1.0
2009-08-13,10.96,11.33,10.5,10.68,188400,5.66785539920922,5.85919723294164,5.4299709572716,5.52305617368197,364311.340809452,0.0,1.0
2009-08-14,10.97,10.99,10.64,10.99,124100,5.6730268001209,5.68336960194428,5.50237057003522,5.68336960194428,239973.659206226,0.0,1.0
2009-08-17,11.86,11.86,11.0,11.45,219400,6.13328148126107,6.13328148126107,5.68854100285597,5.92125404388189,424256.412811007,0.0,1.0
2009-08-18,11.01,11.96,10.98,11.96,173700,5.69371240376765,6.18499549037794,5.67819820103259,6.18499549037794,335885.774408714,0.0,1.0
2009-08-19,11.04,11.12,10.75,11.12,112200,5.70922660650271,5.75059781379621,5.55925598006378,5.75059781379621,216962.486405629,0.0,1.0
2009-08-20,10.81,11.49,10.8,11.49,95100,5.59028438553391,5.94193964752864,5.58511298462222,5.94193964752864,183896.011204771,0.0,1.0
2009-08-21,11.33,11.35,10.9,11.24,170300,5.85919723294164,5.86954003476502,5.63682699373909,5.81265462473646,329311.153608544,0.0,1.0
2009-08-24,11.39,11.75,11.25,11.28,131000,5.89022563841177,6.07639607123251,5.81782602564815,5.83334022838321,253316.272006572,0.0,1.0
2009-08-25,11.63,11.72,11.49,11.63,116500,6.01433926029226,6.06088186849745,5.94193964752864,6.01433926029226,225277.448005845,0.0,1.0
2009-08-26,11.11,11.51,10.94,11.51,173900,5.74542641288452,5.95228244935201,5.65751259738584,5.95228244935201,336272.516808725,0.0,1.0
2009-08-27,11.1,11.32,10.8,11.19,120200,5.74025501197284,5.85402583202996,5.58511298462222,5.78679762017802,232432.18240603,0.0,1.0
2009-08-28,11.05,11.12,10.71,10.84,180500,5.7143980074144,5.75059781379621,5.53857037641704,5.60579858826897,349035.016009056,0.0,1.0
2009-08-31,11.03,11.1,10.85,11.1,102800,5.70405520559103,5.74025501197284,5.61096998918066,5.74025501197284,198785.593605157,0.0,1.0
2009-09-01,10.07,11.12,10.0,10.95,366000,5.20760071806905,5.75059781379621,5.17140091168724,5.66268399829753,707738.592018362,0.0,1.0
2009-09-02,9.89,10.08,9.39,10.02,471300,5.11451550165868,5.21277211898074,4.85594545607432,5.18174371351062,911358.465623645,0.0,1.0
2009-09-03,9.48,10.11,9.46,9.9,390800,4.9024880642795,5.2282863217158,4.89214526245613,5.11968690257037,755694.649619607,0.0,1.0
2009-09-04,9.73,9.84,9.4,9.41,163900,5.03177308707169,5.08865849710025,4.86111685698601,4.86628825789769,316935.396808222,0.0,1.0
2009-09-08,9.73,10.05,9.59,10.0,215500,5.03177308707169,5.19725791624568,4.95937347430806,5.17140091168724,416714.936010811,0.0,1.0
2009-09-09,9.9,9.95,9.6,9.66,177400,5.11968690257037,5.1455439071288,4.96454487521975,4.99557328068988,343040.5088089,0.0,1.0
2009-09-10,9.81,9.99,9.7,9.93,158900,5.07314429436518,5.16622951077555,5.01625888433662,5.13520110530543,307266.836807972,0.0,1.0
2009-09-11,9.72,9.89,9.65,9.88,96900,5.02660168616,5.11451550165868,4.99040187977819,5.10934410074699,187376.692804861,0.0,1.0
2009-09-14,10.02,10.1,9.65,9.65,181100,5.18174371351062,5.22311492080411,4.99040187977819,4.99040187977819,350195.243209085,0.0,1.0
2009-09-15,10.26,10.46,9.95,9.95,190400,5.30585733539111,5.40928535362485,5.1455439071288,5.1455439071288,368178.764809552,0.0,1.0
2009-09-16,10.63,10.72,10.2,10.44,203000,5.49719916912354,5.54374177732872,5.27482892992098,5.39894255180148,392543.536010184,0.0,1.0
2009-09-17,10.79,10.82,10.58,10.75,210800,5.57994158371053,5.5954557864456,5.4713421645651,5.55925598006378,407626.489610576,0.0,1.0
2009-09-18,11.15,11.15,10.5,10.78,317000,5.76611201653127,5.76611201653127,5.4299709572716,5.57477018279885,612986.704015904,0.0,1.0
2009-09-21,10.83,11.25,10.75,11.25,178800,5.60062718735728,5.81782602564815,5.55925598006378,5.81782602564815,345747.70560897,0.0,1.0
2009-09-22,10.91,11.0,10.68,10.72,127300,5.64199839465078,5.68854100285597,5.52305617368197,5.54374177732872,246161.537606386,0.0,1.0
2009-09-23,10.72,11.0,10.71,10.87,94400,5.54374177732872,5.68854100285597,5.53857037641704,5.62131279100403,182542.412804736,0.0,1.0
2009-09-24,10.57,10.79,10.5,10.7,93500,5.46617076365341,5.57994158371053,5.4299709572716,5.53339897550535,180802.072004691,0.0,1.0
2009-09-25,10.45,10.74,10.41,10.56,107300,5.40411395271317,5.5540845791521,5.38342834906642,5.46099936274173,207487.297605383,0.0,1.0
2009-09-28,10.47,10.63,10.45,10.45,149200,5.41445675453654,5.49719916912354,5.40411395271317,5.40411395271317,288509.830407485,0.0,1.0
2009-09-29,10.53,10.6,10.36,10.6,102300,5.44548516000666,5.48168496638848,5.35757134450798,5.48168496638848,197818.737605132,0.0,1.0
2009-09-30,10.53,10.59,10.25,10.52,117000,5.44548516000666,5.47651356547679,5.30068593447942,5.44031375909498,226244.30400587,0.0,1.0
2009-10-01,10.34,10.84,10.3,10.43,119000,5.34722854268461,5.60579858826897,5.32654293903786,5.39377115088979,230111.72800597,0.0,1.0
2009-10-02,10.11,10.32,10.01,10.32,110100,5.2282863217158,5.33688574086123,5.17657231259893,5.33688574086123,212901.691205524,0.0,1.0
2009-10-05,10.28,10.38,10.05,10.05,99300,5.31620013721448,5.36791414633136,5.19725791624568,5.19725791624568,192017.601604982,0.0,1.0
2009-10-06,10.28,10.47,10.15,10.39,96000,5.31620013721448,5.41445675453654,5.24897192536255,5.37308554724304,185636.352004816,0.0,1.0
2009-10-07,10.18,10.25,10.06,10.19,115100,5.26448612809761,5.30068593447942,5.20242931715736,5.2696575290093,222570.251205774,0.0,1.0
2009-10-08,10.2,10.26,10.05,10.25,106500,5.27482892992098,5.30585733539111,5.19725791624568,5.30068593447942,205940.328005343,0.0,1.0
2009-10-09,10.31,10.38,10.12,10.16,122100,5.33171433994955,5.36791414633136,5.23345772262749,5.25414332627424,236106.235206125,0.0,1.0
2009-10-12,10.56,10.74,10.37,10.37,121400,5.46099936274173,5.5540845791521,5.36274274541967,5.36274274541967,234752.63680609,0.0,1.0
2009-10-13,10.3,10.6,10.15,10.6,162800,5.32654293903786,5.48168496638848,5.24897192536255,5.48168496638848,314808.313608167,0.0,1.0
2009-10-14,10.62,10.66,10.27,10.58,126900,5.49202776821185,5.5127133718586,5.3110287363028,5.4713421645651,245388.052806366,0.0,1.0
2009-10-15,10.66,10.89,10.51,10.51,131600,5.5127133718586,5.63165559282741,5.43514235818329,5.43514235818329,254476.499206602,0.0,1.0
2009-10-16,10.47,10.6,10.38,10.6,102300,5.41445675453654,5.48168496638848,5.36791414633136,5.48168496638848,197818.737605132,0.0,1.0
2009-10-19,10.64,10.79,10.5,10.5,123600,5.50237057003522,5.57994158371053,5.4299709572716,5.4299709572716,239006.803206201,0.0,1.0
2009-10-20,10.3,10.61,10.28,10.6,142900,5.32654293903786,5.48685636730016,5.31620013721448,5.48168496638848,276327.444807169,0.0,1.0
2009-10-21,10.19,10.71,10.15,10.28,606700,5.2696575290093,5.53857037641704,5.24897192536255,5.31620013721448,1173183.07043044,0.0,1.0
2009-10-22,10.27,10.35,10.2,10.23,126900,5.3110287363028,5.35239994359629,5.27482892992098,5.29034313265605,245388.052806366,0.0,1.0
2009-10-23,10.33,10.49,10.29,10.49,234200,5.34205714177292,5.42479955635992,5.32137153812617,5.42479955635992,452875.35041175,0.0,1.0
2009-10-26,10.34,10.52,10.22,10.33,204500,5.34722854268461,5.44031375909498,5.28517173174436,5.34205714177292,395444.104010259,0.0,1.0
2009-10-27,10.27,10.48,10.23,10.27,126800,5.3110287363028,5.41962815544823,5.29034313265605,5.3110287363028,245194.681606361,0.0,1.0
2009-10-28,9.88,10.34,9.8,10.3,245700,5.10934410074699,5.34722854268461,5.0679728934535,5.32654293903786,475113.038412327,0.0,1.0
2009-10-29,9.95,10.21,9.92,10.1,254200,5.1455439071288,5.28000033083267,5.13002970439374,5.22311492080411,491549.590412753,0.0,1.0
2009-10-30,10.01,10.16,9.95,10.0,194700,5.17657231259893,5.25414332627424,5.1455439071288,5.17140091168724,376493.726409768,0.0,1.0
2009-11-02,9.52,9.93,9.46,9.93,233600,5.05245869071843,5.27005407550778,5.02061546367609,5.27005407550778,440156.394368022,0.25,1.0
2009-11-03,6.99,9.23,6.65,9.18,2945800,3.70973595043297,4.89854976001378,3.52929099719302,4.87201373747849,5550568.09301934,0.0,1.0
2009-11-04,7.37,7.54,7.0,7.15,1180900,3.91140972170114,4.00163219832111,3.71504315494002,3.79465122254588,2225088.55354964,0.0,1.0
2009-11-05,7.05,7.25,6.97,7.02,1040300,3.74157917747531,3.84772326761645,3.69912154141885,3.72565756395414,1960165.65522711,0.0,1.0
2009-11-06,6.85,7.4,6.77,7.37,616100,3.63543508733417,3.92733133522231,3.59297745127771,3.91140972170114,1160874.80552285,0.0,1.0
2009-11-09,6.63,7.32,6.56,6.95,722000,3.51867658817891,3.88487369916585,3.48152615662951,3.68850713240474,1360414.88327787,0.0,1.0
2009-11-10,6.3,6.63,6.25,6.63,688400,3.34353883944602,3.51867658817891,3.31700281691074,3.51867658817891,1297104.71696467,0.0,1.0
2009-11-11,6.1,6.39,6.05,6.35,955600,3.23739474930488,3.39130368000954,3.21085872676959,3.37007486198131,1800571.2776459,0.0,1.0
2009-11-12,6.5,6.53,6.03,6.09,636600,3.44968292958717,3.46560454310834,3.20024431775548,3.23208754479782,1199501.54389847,0.0,1.0
2009-11-13,6.4,6.6,6.32,6.53,782800,3.39661088451659,3.50275497465774,3.35415324846014,3.46560454310834,1474976.13660654,0.0,1.0
2009-11-16,6.82,7.04,6.51,6.71,798300,3.619513473813,3.73627197296825,3.45499013409422,3.56113422423537,1504181.71928078,0.0,1.0
2009-11-17,7.02,7.05,6.82,6.92,381600,3.72565756395414,3.74157917747531,3.619513473813,3.67258551888357,719022.603128583,0.0,1.0
2009-11-18,6.99,7.15,6.94,7.15,353800,3.70973595043297,3.79465122254588,3.68319992789768,3.79465122254588,666640.977428964,0.0,1.0
2009-11-19,7.18,7.21,6.86,6.95,321200,3.81057283606705,3.82649444958823,3.64074229184122,3.68850713240474,605215.04225603,0.0,1.0
2009-11-20,7.28,7.3,7.1,7.17,332200,3.86364488113763,3.87425929015174,3.7681152000106,3.80526563156,625941.584799043,0.0,1.0
2009-11-23,7.55,7.57,7.25,7.3,311700,4.00693940282817,4.01755381184228,3.84772326761645,3.87425929015174,587314.846423426,0.0,1.0
2009-11-24,7.69,7.81,7.46,7.59,332200,4.08124026592697,4.14492672001166,3.95917456226466,4.0281682208564,625941.584799044,0.0,1.0
2009-11-25,8.05,8.17,7.65,7.77,389000,4.27229962818103,4.33598608226572,4.06001144789874,4.12369790198343,732965.913566611,0.0,1.0
2009-11-27,8.26,8.3,7.93,7.94,173200,4.38375092282923,4.40497974085746,4.20861317409634,4.2139203786034,326348.833495468,0.0,1.0
2009-11-30,8.25,8.39,7.9,8.39,384800,4.37844371832217,4.45274458142097,4.19269156057517,4.45274458142097,725052.14277746,0.0,1.0
2009-12-01,8.73,8.75,8.16,8.25,459000,4.63318953466092,4.64380394367503,4.33067887775866,4.37844371832217,864862.093385795,0.0,1.0
2009-12-02,8.48,8.74,8.39,8.62,305700,4.50050942198449,4.63849673916797,4.45274458142097,4.57481028508329,576009.459581781,0.0,1.0
2009-12-03,8.62,8.7,8.4,8.56,406000,4.57481028508329,4.61726792113974,4.45805178592803,4.54296705804095,764997.84295127,0.0,1.0
2009-12-04,8.88,8.91,8.62,8.64,241200,4.71279760226678,4.72871921578795,4.57481028508329,4.5854246940974,454476.551034104,0.0,1.0
2009-12-07,8.84,8.97,8.46,8.7,332300,4.69156878423855,4.76056244283029,4.48989501297037,4.61726792113974,626130.007913071,0.0,1.0
2009-12-08,8.91,8.97,8.6,8.68,261900,4.72871921578795,4.76056244283029,4.56419587606917,4.60665351212563,493480.135637777,0.0,1.0
2009-12-09,8.9,8.95,8.57,8.94,313200,4.72341201128089,4.74994803381617,4.548274262548,4.74464082930912,590141.193133837,0.0,1.0
2009-12-10,8.91,8.97,8.85,8.91,265700,4.72871921578795,4.76056244283029,4.6968759887456,4.72871921578795,500640.213970818,0.0,1.0
2009-12-11,9.07,9.11,8.87,8.87,241600,4.81363448790086,4.83486330592909,4.70749039775972,4.70749039775972,455230.243490214,0.0,1.0
2009-12-14,9.04,9.28,8.97,9.28,220100,4.79771287437969,4.92508578254906,4.76056244283029,4.92508578254906,414719.273974321,0.0,1.0
2009-12-15,9.01,9.06,8.8,8.96,216700,4.78179126085852,4.8083272833938,4.67033996621032,4.75525523832323,408312.888097389,0.0,1.0
2009-12-16,9.08,9.1,8.99,9.0,327400,4.81894169240792,4.82955610142203,4.7711768518444,4.77648405635146,616897.275325728,0.0,1.0
2009-12-17,11.2,11.26,11.15,11.18,6027900,5.94406904790404,5.97591227494638,5.91753302536875,5.93345463888993,11357956.890458,0.0,1.0
2009-12-18,11.16,11.23,11.16,11.21,1569400,5.92284022987581,5.95999066142521,5.92284022987581,5.9493762524111,2957112.35154612,0.0,1.0
2009-12-21,11.24,11.24,11.16,11.2,774000,5.96529786593227,5.96529786593227,5.92284022987581,5.94406904790404,1458394.90257213,0.0,1.0
2009-12-22,11.39,11.4,11.22,11.23,1021800,6.04490593353813,6.05021313804518,5.95468345691816,5.95999066142521,1925307.37913204,0.0,1.0
2009-12-23,11.25,11.34,11.23,11.26,428000,5.97060507043933,6.01836991100284,5.95999066142521,5.97591227494638,806450.928037299,0.0,1.0
2009-12-24,11.3,11.3,11.18,11.18,319800,5.99714109297461,5.99714109297461,5.93345463888993,5.93345463888993,602577.118659646,0.0,1.0
2009-12-28,11.35,11.35,11.27,11.3,343500,6.0236771155099,6.0236771155099,5.98121947945344,5.99714109297461,647233.396684141,0.0,1.0
2009-12-29,11.4,11.4,11.28,11.31,352400,6.05021313804518,6.05021313804518,5.9865266839605,6.00244829748167,664003.053832581,0.0,1.0
2009-12-30,11.33,11.4,11.3,11.3,614500,6.01306270649578,6.05021313804518,5.99714109297461,5.99714109297461,1157860.03569841,0.0,1.0
2009-12-31,11.41,11.41,11.31,11.32,300000,6.05552034255224,6.05552034255224,6.00244829748167,6.00775550198873,565269.342082219,0.0,1.0
2010-01-04,11.37,11.47,11.32,11.32,1403600,6.03429152452401,6.08736356959458,6.00775550198873,6.00775550198873,2644706.82848868,0.0,1.0
2010-01-05,11.45,11.49,11.32,11.32,732000,6.07674916058047,6.0979779786087,6.00775550198873,6.00775550198873,1379257.19468061,0.0,1.0
2010-01-06,11.63,11.84,11.41,11.42,1361400,6.1722788417075,6.2837301363557,6.05552034255224,6.0608275470593,2565192.27436911,0.0,1.0
2010-01-07,11.8,11.84,11.66,11.67,1065700,6.26250131832747,6.2837301363557,6.18820045522867,6.19350765973573,2008025.12619007,0.0,1.0
2010-01-08,11.85,11.89,11.59,11.71,773800,6.28903734086276,6.31026615889099,6.15105002367927,6.21473647776396,1458018.05634407,0.0,1.0
2010-01-11,11.98,11.98,11.6,11.74,1088200,6.3580309994545,6.3580309994545,6.15635722818633,6.23065809128513,2050420.32684624,0.0,1.0
2010-01-12,11.64,12.01,11.63,11.82,1222500,6.17758604621456,6.37395261297567,6.1722788417075,6.27311572734158,2303472.56898504,0.0,1.0
2010-01-13,11.86,11.97,11.65,11.65,909300,6.29434454536981,6.35272379494744,6.18289325072161,6.18289325072161,1713331.37585121,0.0,1.0
2010-01-14,11.98,11.98,11.79,11.9,825900,6.3580309994545,6.3580309994545,6.25719411382041,6.31557336339804,1556186.49875235,0.0,1.0
2010-01-15,11.92,11.99,11.75,11.76,755400,6.32618777241216,6.36333820396156,6.23596529579218,6.24127250029924,1423348.20336303,0.0,1.0
2010-01-19,11.94,11.95,11.67,11.73,742200,6.33680218142627,6.34210938593333,6.19350765973573,6.22535088677807,1398476.35231141,0.0,1.0
2010-01-20,12.19,12.19,11.76,11.9,955300,6.4694822941027,6.4694822941027,6.24127250029924,6.31557336339804,1800006.00830381,0.0,1.0
2010-01-21,12.21,12.33,11.95,12.12,616000,6.48009670311682,6.5437831572015,6.34210938593333,6.4323318625533,1160686.38240882,0.0,1.0
2010-01-22,12.66,13.56,12.1,12.12,1721100,6.71892090593439,7.19656931156953,6.42171745353919,6.4323318625533,3242950.21552569,0.0,1.0
2010-01-25,12.78,12.81,12.05,12.49,980000,6.78260736001907,6.79852897354025,6.3951814310039,6.62869842931442,1846546.51746858,0.0,1.0
2010-01-26,12.65,12.85,12.01,12.1,1451000,6.71361370142733,6.81975779156847,6.37395261297567,6.42171745353919,2734019.38453767,0.0,1.0
2010-01-27,12.56,12.84,12.39,12.53,1527000,6.66584886086382,6.81445058706142,6.57562638424384,6.64992724734264,2877220.95119849,0.0,1.0
2010-01-28,12.43,12.75,12.36,12.49,689700,6.59685520227207,6.7666857464979,6.55970477072267,6.62869842931442,1299554.21744702,0.0,1.0
2010-01-29,12.3,12.45,12.19,12.43,578500,6.52786154368033,6.60746961128619,6.4694822941027,6.59685520227207,1090027.71464855,0.0,1.0
2010-02-01,12.27,12.35,12.2,12.27,573400,6.51193993015916,6.55439756621562,6.47478949860976,6.51193993015916,1080418.13583315,0.0,1.0
2010-02-02,12.19,12.34,12.12,12.17,982700,6.4694822941027,6.54909036170856,6.4323318625533,6.45886788508859,1851633.94154732,0.0,1.0
2010-02-03,12.08,12.19,11.93,12.19,575100,6.41110304452507,6.4694822941027,6.33149497691921,6.4694822941027,1083621.32877161,0.0,1.0
2010-02-04,11.91,12.06,11.85,11.96,666500,6.3208805679051,6.40048863551096,6.28903734086276,6.34741659044039,1255840.05499266,0.0,1.0
2010-02-05,11.84,12.0,11.77,11.94,592500,6.2837301363557,6.36864540846861,6.2465797048063,6.33680218142627,1116406.95061238,0.0,1.0
2010-02-08,11.86,11.97,11.82,11.9,395100,6.29434454536981,6.35272379494744,6.27311572734158,6.31557336339804,744459.723522283,0.0,1.0
2010-02-09,11.89,12.0,11.8,11.8,478500,6.31026615889099,6.36864540846861,6.26250131832747,6.26250131832747,901604.600621139,0.0,1.0
2010-02-10,11.5,11.85,11.48,11.83,479800,6.10328518311576,6.28903734086276,6.09267077410164,6.27842293184864,904054.101103495,0.0,1.0
2010-02-11,11.43,11.62,11.3,11.52,451200,6.06613475156635,6.16697163720044,5.99714109297461,6.11389959212987,850165.090491658,0.0,1.0
2010-02-12,11.44,11.55,11.39,11.4,356400,6.07144195607341,6.12982120565104,6.04490593353813,6.05021313804518,671539.978393677,0.0,1.0
2010-02-16,11.27,11.55,11.22,11.45,310900,5.98121947945344,6.12982120565104,5.95468345691816,6.07674916058047,585807.461511207,0.0,1.0
2010-02-17,11.42,11.42,11.19,11.3,318000,6.0608275470593,6.0608275470593,5.93876184339698,5.99714109297461,599185.502607152,0.0,1.0
2010-02-18,11.35,11.44,11.33,11.4,231800,6.0236771155099,6.07144195607341,6.01306270649578,6.05021313804518,436764.778315528,0.0,1.0
2010-02-19,11.31,11.38,11.26,11.38,177300,6.00244829748167,6.03959872903107,5.97591227494638,6.03959872903107,334074.181170592,0.0,1.0
2010-02-22,11.22,11.32,11.21,11.32,193100,5.95468345691816,6.00775550198873,5.9493762524111,6.00775550198873,363845.033186921,0.0,1.0
2010-02-23,11.27,11.3,10.92,11.2,369500,5.98121947945344,5.99714109297461,5.79546732170644,5.94406904790404,696223.406331267,0.0,1.0
2010-02-24,11.38,11.42,11.07,11.27,297300,6.03959872903107,6.0608275470593,5.8750753893123,5.98121947945344,560181.918003479,0.0,1.0
2010-02-25,11.23,11.38,11.11,11.27,116100,5.95999066142521,6.03959872903107,5.89630420734052,5.98121947945344,218759.235385819,0.0,1.0
2010-02-26,11.16,11.22,11.1,11.16,203000,5.92284022987581,5.95468345691816,5.89099700283347,5.92284022987581,382498.921475635,0.0,1.0
2010-03-01,11.26,11.31,11.11,11.14,274300,5.97591227494638,6.00244829748167,5.89630420734052,5.9122258208617,516844.601777176,0.0,1.0
2010-03-02,11.25,11.26,11.1,11.2,184700,5.97060507043933,5.97591227494638,5.89099700283347,5.94406904790404,348017.491608619,0.0,1.0
2010-03-03,11.05,11.21,11.02,11.19,231100,5.86446098029818,5.9493762524111,5.84853936677701,5.93876184339698,435445.816517336,0.0,1.0
2010-03-04,11.06,11.24,11.02,11.04,184500,5.86976818480524,5.96529786593227,5.84853936677701,5.85915377579112,347640.645380565,0.0,1.0
2010-03-05,11.11,11.15,10.97,11.06,316900,5.89630420734052,5.91753302536875,5.82200334424173,5.86976818480524,597112.848352851,0.0,1.0
2010-03-08,11.1,11.19,11.05,11.15,135200,5.89099700283347,5.93876184339698,5.86446098029818,5.91753302536875,254748.050165053,0.0,1.0
2010-03-09,11.11,11.14,11.0,11.07,274500,5.89630420734052,5.9122258208617,5.8379249577629,5.8750753893123,517221.448005231,0.0,1.0
2010-03-10,11.15,11.21,11.11,11.13,211700,5.91753302536875,5.9493762524111,5.89630420734052,5.90691861635464,398891.73239602,0.0,1.0
2010-03-11,11.24,11.31,11.06,11.1,491300,5.96529786593227,6.00244829748167,5.86976818480524,5.89099700283347,925722.759216647,0.0,1.0
2010-03-12,11.14,11.28,11.12,11.19,185100,5.9122258208617,5.9865266839605,5.90161141184758,5.93876184339698,348771.184064729,0.0,1.0
2010-03-15,12.24,12.5,11.09,11.09,2301300,6.49601831663799,6.63400563382147,5.88568979832641,5.88568979832641,4336181.1231127,0.0,1.0
2010-03-16,12.2,12.32,12.02,12.21,473900,6.47478949860976,6.53847595269444,6.37925981748273,6.48009670311682,892937.137375879,0.0,1.0
2010-03-17,12.0,12.49,11.56,12.2,1601400,6.36864540846861,6.62869842931442,6.1351284101581,6.47478949860976,3017407.74803489,0.0,1.0
2010-03-18,12.02,12.09,11.81,12.08,385300,6.37925981748273,6.41641024903213,6.26780852283453,6.41110304452507,725994.258347597,0.0,1.0
2010-03-19,11.78,12.01,11.75,11.78,227300,6.25188690931336,6.37395261297567,6.23596529579218,6.25188690931336,428285.738184294,0.0,1.0
2010-03-22,11.72,12.1,11.7,11.75,172000,6.22004368227101,6.42171745353919,6.2094292732569,6.23596529579218,324087.756127139,0.0,1.0
2010-03-23,11.71,11.99,11.6,11.81,186200,6.21473647776396,6.36333820396156,6.15635722818633,6.26780852283453,350843.838319031,0.0,1.0
2010-03-24,11.68,11.81,11.67,11.75,118400,6.19881486424278,6.26780852283453,6.19350765973573,6.23596529579218,223092.967008449,0.0,1.0
2010-03-25,11.69,11.8,11.68,11.74,170400,6.20412206874984,6.26250131832747,6.19881486424278,6.23065809128513,321072.986302701,0.0,1.0
2010-03-26,11.7,11.75,11.61,11.67,116000,6.2094292732569,6.23596529579218,6.16166443269338,6.19350765973573,218570.812271791,0.0,1.0
2010-03-29,11.61,11.7,11.6,11.64,251400,6.16166443269338,6.2094292732569,6.15635722818633,6.17758604621456,473695.7086649,0.0,1.0
2010-03-30,11.83,11.85,11.6,11.6,176000,6.27842293184864,6.28903734086276,6.15635722818633,6.15635722818633,331624.680688235,0.0,1.0
2010-03-31,11.94,11.94,11.48,11.8,243600,6.33680218142627,6.33680218142627,6.09267077410164,6.26250131832747,458998.705770762,0.0,1.0
2010-04-01,12.01,12.15,11.74,11.89,248100,6.37395261297567,6.44825347607447,6.23065809128513,6.31026615889099,467477.745901995,0.0,1.0
2010-04-05,12.2,12.24,11.65,11.96,673300,6.47478949860976,6.49601831663799,6.18289325072161,6.34741659044039,1268652.82674653,0.0,1.0
2010-04-06,12.37,12.6,11.21,11.24,2352900,6.56501197522973,6.68707767889205,5.9493762524111,5.96529786593227,4433407.44995084,0.0,1.0
2010-04-07,12.87,13.0,12.42,12.77,1211500,6.83037220058259,6.89936585917433,6.59154799776502,6.77730015551202,2282746.02644203,0.0,1.0
2010-04-08,12.89,12.98,12.49,12.75,708100,6.8409866095967,6.88875145016022,6.62869842931442,6.7666857464979,1334224.07042807,0.0,1.0
2010-04-09,14.11,14.11,12.72,12.84,857300,7.48846555945768,7.48846555945768,6.75076413297673,6.81445058706142,1615351.35655696,0.0,1.0
2010-04-12,14.2,14.95,13.96,14.05,933300,7.53623040002119,7.93427073805048,7.40885749185182,7.45662233241534,1758552.92321778,0.0,1.0
2010-04-13,14.37,14.51,13.67,14.2,537500,7.62645287664117,7.70075373973997,7.25494856114716,7.53623040002119,1012774.23789731,0.0,1.0
2010-04-14,15.29,15.3,14.41,14.45,537900,8.11471569129043,8.12002289579748,7.64768169466939,7.66891051269762,1013527.93035342,0.0,1.0
2010-04-15,15.26,15.45,14.75,15.22,388200,8.09879407776925,8.19963096340334,7.82812664790934,8.07756525974103,731458.528654392,0.0,1.0
2010-04-16,15.0,15.23,14.82,15.13,580400,7.96080676058577,8.08287246424808,7.86527707945874,8.02980041917751,1093607.75381507,0.0,1.0
2010-04-19,14.98,15.39,14.49,14.93,345200,7.95019235157165,8.167787736361,7.69013933072585,7.92365632903637,650436.589622607,0.0,1.0
2010-04-20,14.87,15.16,14.83,14.9,337400,7.89181310199402,8.04572203269868,7.8705842839658,7.9077347155152,635739.58672847,0.0,1.0
2010-04-21,14.88,15.0,14.55,14.77,214000,7.89712030650108,7.96080676058577,7.72198255776819,7.83874105692345,403225.46401865,0.0,1.0
2010-04-22,15.04,15.13,14.75,14.77,254700,7.982035578614,8.02980041917751,7.82812664790934,7.83874105692345,479913.671427804,0.0,1.0
2010-04-23,15.6,15.79,14.77,15.14,554500,8.2792390310092,8.38007591664328,7.83874105692345,8.03510762368457,1044806.16728197,0.0,1.0
2010-04-26,15.3,15.53,15.08,15.46,198600,8.12002289579748,8.2420885994598,8.00326439664222,8.2049381679104,374208.304458429,0.0,1.0
2010-04-27,14.59,15.23,14.59,15.1,245500,7.74321137579642,8.08287246424808,7.74321137579642,8.01387880565634,462578.744937283,0.0,1.0
2010-04-28,14.89,14.91,14.29,14.65,216200,7.90242751100814,7.91304192002225,7.58399524058471,7.77505460283877,407370.772527253,0.0,1.0
2010-04-29,15.17,15.25,14.88,15.06,379500,8.05102923720574,8.0934868732622,7.89712030650108,7.99264998762811,715065.717734007,0.0,1.0
2010-04-30,14.45,15.16,14.34,15.02,643000,7.66891051269762,8.04572203269868,7.61053126311999,7.97142116959988,1211560.62319622,0.0,1.0
2010-05-03,14.61,14.88,14.28,14.41,192300,7.75382578481054,7.89712030650108,7.57868803607765,7.64768169466939,362337.648274702,0.0,1.0
2010-05-04,14.24,14.68,14.16,14.55,146600,7.55745921804942,7.79097621635994,7.51500158199296,7.72198255776819,276228.285164178,0.0,1.0
2010-05-05,13.9,14.18,13.75,14.18,693600,7.37701426480948,7.52561599100708,7.29740619720362,7.52561599100708,1306902.71889409,0.0,1.0
2010-05-06,14.28,14.42,13.26,13.75,438100,7.57868803607765,7.65298889917645,7.03735317635782,7.29740619720362,825481.662554068,0.0,1.0
2010-05-07,13.7,14.37,13.22,14.14,279900,7.27087017466833,7.62645287664117,7.01612435832959,7.50438717297885,527396.296162711,0.0,1.0
2010-05-10,13.73,14.22,13.46,14.22,343500,7.28679178818951,7.54684480903531,7.14349726649896,7.54684480903531,647233.396684141,0.0,1.0
2010-05-11,13.55,14.11,13.42,13.9,329600,7.19126210706248,7.48846555945768,7.12226844847073,7.37701426480948,621042.583834331,0.0,1.0
2010-05-12,13.72,13.99,13.65,13.65,275900,7.28148458368245,7.42477910537299,7.24433415213305,7.24433415213305,519859.371601614,0.0,1.0
2010-05-13,13.63,13.98,13.47,13.6,150600,7.23371974311894,7.41947190086594,7.14880447100602,7.21779812959776,283765.209725274,0.0,1.0
2010-05-14,13.52,13.55,13.22,13.55,350200,7.1753404935413,7.19126210706248,7.01612435832959,7.19126210706248,659857.745323978,0.0,1.0
2010-05-17,13.45,13.96,13.03,13.49,252900,7.1381900619919,7.40885749185182,6.9152874726955,7.15941888002013,476522.055375311,0.0,1.0
2010-05-18,13.63,13.92,13.36,13.43,239800,7.23371974311894,7.38762867382359,7.09042522142839,7.12757565297779,451838.62743772,0.0,1.0
2010-05-19,13.2,13.66,12.8,13.66,363900,7.00550994931548,7.24964135664011,6.79322176903319,7.24964135664011,685671.711945731,0.0,1.0
2010-05-20,13.0,13.21,12.67,12.8,223000,6.89936585917433,7.01081715382253,6.72422811044145,6.79322176903319,420183.544281116,0.0,1.0
2010-05-21,12.84,13.05,12.38,12.75,284800,6.81445058706142,6.92590188170962,6.57031917973679,6.7666857464979,536629.028750053,0.0,1.0
2010-05-24,13.0,13.01,12.7,12.7,96700,6.89936585917433,6.90467306368139,6.74014972396262,6.74014972396262,182205.151264502,0.0,1.0
2010-05-25,12.62,12.75,12.14,12.58,220600,6.69769208790616,6.7666857464979,6.44294627156741,6.67646326987793,415661.389544458,0.0,1.0
2010-05-26,12.7,12.96,12.63,12.66,89700,6.74014972396262,6.8781370411461,6.70299929241322,6.71892090593439,169015.533282583,0.0,1.0
2010-05-27,12.96,13.05,12.78,12.78,79800,6.8781370411461,6.92590188170962,6.78260736001907,6.78260736001907,150361.64499387,0.0,1.0
2010-05-28,12.68,13.15,12.62,12.95,58400,6.7295353149485,6.97897392678019,6.69769208790616,6.87282983663905,110039.098592005,0.0,1.0
2010-06-01,12.65,13.09,12.38,13.09,106900,6.71361370142733,6.94713069973785,6.57031917973679,6.94713069973785,201424.308895297,0.0,1.0
2010-06-02,12.63,12.71,12.38,12.67,95000,6.70299929241322,6.74545692846967,6.57031917973679,6.72422811044145,179001.958326036,0.0,1.0
2010-06-03,13.0,13.01,12.31,12.75,175400,6.89936585917433,6.90467306368139,6.53316874818739,6.7666857464979,330494.142004071,0.0,1.0
2010-06-04,12.91,13.31,12.64,12.77,180100,6.85160101861082,7.06388919889311,6.70830649692027,6.77730015551202,339350.028363359,0.0,1.0
2010-06-07,12.06,12.95,11.92,12.85,258100,6.40048863551096,6.87282983663905,6.32618777241216,6.81975779156847,486320.057304736,0.0,1.0
2010-06-08,11.99,12.12,11.35,12.12,422700,6.36333820396156,6.4323318625533,6.0236771155099,6.4323318625533,796464.502993847,0.0,1.0
2010-06-09,12.31,12.81,12.04,12.04,105500,6.53316874818739,6.79852897354025,6.38987422649684,6.38987422649684,198786.385298914,0.0,1.0
2010-06-10,13.03,13.21,12.0,12.41,226400,6.9152874726955,7.01081715382253,6.36864540846861,6.58624079325796,426589.930158048,0.0,1.0
2010-06-11,13.19,13.4,12.69,12.9,137300,7.00020274480842,7.11165403945662,6.73484251945556,6.84629381410376,258704.935559629,0.0,1.0
2010-06-14,12.67,13.4,12.61,13.2,230100,6.72422811044145,7.11165403945662,6.6923848833991,7.00550994931548,433561.585377062,0.0,1.0
2010-06-15,13.11,13.22,12.73,12.78,190300,6.95774510875196,7.01612435832959,6.75607133748379,6.78260736001907,358569.185994154,0.0,1.0
2010-06-16,12.79,13.0,12.54,12.92,106900,6.78791456452613,6.89936585917433,6.6552344518497,6.85690822311788,201424.308895297,0.0,1.0
2010-06-17,12.84,13.15,12.41,12.76,100600,6.81445058706142,6.97897392678019,6.58624079325796,6.77199295100496,189553.652711571,0.0,1.0
2010-06-18,12.6,13.0,12.57,12.83,72900,6.68707767889205,6.89936585917433,6.67115606537087,6.80914338255436,137360.450125979,0.0,1.0
2010-06-21,12.01,12.65,12.0,12.6,102600,6.37395261297567,6.71361370142733,6.36864540846861,6.68707767889205,193322.114992119,0.0,1.0
2010-06-22,12.0,12.47,11.96,12.0,112800,6.36864540846861,6.6180840203003,6.34741659044039,6.36864540846861,212541.272622915,0.0,1.0
2010-06-23,12.27,12.55,11.85,12.01,116900,6.51193993015916,6.66054165635676,6.28903734086276,6.37395261297567,220266.620298038,0.0,1.0
2010-06-24,12.1,12.21,11.82,12.16,147900,6.42171745353919,6.48009670311682,6.27311572734158,6.45356068058153,278677.785646534,0.0,1.0
2010-06-25,12.34,12.87,11.93,12.05,166000,6.54909036170856,6.83037220058259,6.33149497691921,6.3951814310039,312782.369285495,0.0,1.0
2010-06-28,12.28,12.46,11.96,12.39,100500,6.51724713466622,6.61277681579324,6.34741659044039,6.57562638424384,189365.229597543,0.0,1.0
2010-06-29,12.24,12.32,11.88,12.02,199300,6.49601831663799,6.53847595269444,6.30495895438393,6.37925981748273,375527.266256621,0.0,1.0
2010-06-30,12.32,12.35,11.89,12.29,137600,6.53847595269444,6.55439756621562,6.31026615889099,6.52255433917327,259270.204901711,0.0,1.0
2010-07-01,12.19,12.81,11.8,12.35,185200,6.4694822941027,6.79852897354025,6.26250131832747,6.55439756621562,348959.607178757,0.0,1.0
2010-07-02,11.8,12.2,11.73,12.14,87200,6.26250131832747,6.47478949860976,6.22535088677807,6.44294627156741,164304.955431898,0.0,1.0
2010-07-06,11.93,12.33,11.55,11.83,222600,6.33149497691921,6.5437831572015,6.12982120565104,6.27842293184864,419429.851825007,0.0,1.0
2010-07-07,12.15,12.17,11.69,11.95,157800,6.44825347607447,6.45886788508859,6.20412206874984,6.34210938593333,297331.673935247,0.0,1.0
2010-07-08,12.74,13.0,12.06,12.1,257200,6.76137854199085,6.89936585917433,6.40048863551096,6.42171745353919,484624.249278489,0.0,1.0
2010-07-09,12.75,12.92,12.37,12.71,278400,6.7666857464979,6.85690822311788,6.56501197522973,6.74545692846967,524569.9494523,0.0,1.0
2010-07-12,12.54,12.67,12.23,12.63,225500,6.6552344518497,6.72422811044145,6.49071111213093,6.70299929241322,424894.122131802,0.0,1.0
2010-07-13,12.58,12.95,12.42,12.82,513300,6.67646326987793,6.87282983663905,6.59154799776502,6.8038361780473,967175.844302677,0.0,1.0
2010-07-14,13.0,13.05,12.51,12.51,330700,6.89936585917433,6.92590188170962,6.63931283832853,6.63931283832853,623115.238088633,0.0,1.0
2010-07-15,13.0,13.0,12.57,12.92,105400,6.89936585917433,6.89936585917433,6.67115606537087,6.85690822311788,198597.962184886,0.0,1.0
2010-07-16,13.0,13.09,12.79,12.91,108700,6.89936585917433,6.94713069973785,6.78791456452613,6.85160101861082,204815.924947791,0.0,1.0
2010-07-19,13.24,13.24,12.86,13.0,120500,7.0267387673437,7.0267387673437,6.82506499607553,6.89936585917433,227049.852403025,0.0,1.0
2010-07-20,13.22,13.3,12.8,13.03,110900,7.01612435832959,7.05858199438605,6.79322176903319,6.9152874726955,208961.233456394,0.0,1.0
2010-07-21,13.13,13.31,12.96,13.23,111700,6.96835951776608,7.06388919889311,6.8781370411461,7.02143156283665,210468.618368613,0.0,1.0
2010-07-22,13.48,13.5,13.14,13.14,118200,7.15411167551308,7.16472608452719,6.97366672227313,6.97366672227313,222716.120780394,0.0,1.0
2010-07-23,13.97,14.0,13.36,13.37,167000,7.41416469635888,7.43008630988005,7.09042522142839,7.09573242593545,314666.600425769,0.0,1.0
2010-07-26,13.99,14.09,13.84,13.93,123300,7.42477910537299,7.47785115044356,7.34517103776713,7.39293587833065,232325.699595792,0.0,1.0
2010-07-27,13.85,14.05,13.75,13.98,79300,7.35047824227419,7.45662233241534,7.29740619720362,7.41947190086594,149419.529423733,0.0,1.0
2010-07-28,13.76,13.95,13.63,13.86,66700,7.30271340171068,7.40355028734476,7.23371974311894,7.35578544678125,125678.21705628,0.0,1.0
2010-07-29,13.8,13.97,13.69,13.85,74900,7.32394221973891,7.41416469635888,7.26556297016128,7.35047824227419,141128.912406527,0.0,1.0
2010-07-30,13.5,13.9,13.3,13.56,100700,7.16472608452719,7.37701426480948,7.05858199438605,7.19656931156953,189742.075825598,0.0,1.0
2010-08-02,13.73,13.75,13.3,13.52,138700,7.28679178818951,7.29740619720362,7.05858199438605,7.1753404935413,261342.859156013,0.0,1.0
2010-08-03,13.61,13.95,13.45,13.85,106500,7.22310533410482,7.40355028734476,7.1381900619919,7.35047824227419,200670.616439188,0.0,1.0
2010-08-04,13.37,13.72,13.36,13.53,83900,7.09573242593545,7.28148458368245,7.09042522142839,7.18064769804836,158086.992668994,0.0,1.0
2010-08-05,13.07,13.34,12.63,13.28,157400,6.93651629072373,7.07981081241428,6.70299929241322,7.04796758537193,296577.981479138,0.0,1.0
2010-08-06,13.02,13.3,12.61,12.94,118600,6.90998026818845,7.05858199438605,6.6923848833991,6.86752263213199,223469.813236504,0.0,1.0
2010-08-09,12.9,13.04,12.8,13.01,84200,6.84629381410376,6.92059467720256,6.79322176903319,6.90467306368139,158652.262011076,0.0,1.0
2010-08-10,12.84,12.98,12.46,12.7,95500,6.81445058706142,6.88875145016022,6.61277681579324,6.74014972396262,179944.073896173,0.0,1.0
2010-08-11,12.61,12.7,12.35,12.64,98200,6.6923848833991,6.74014972396262,6.55439756621562,6.70830649692027,185031.497974913,0.0,1.0
2010-08-12,12.64,12.9,12.23,12.4,131500,6.70830649692027,6.84629381410376,6.49071111213093,6.5809335887509,247776.39494604,0.0,1.0
2010-08-13,12.46,12.77,12.33,12.57,95400,6.61277681579324,6.77730015551202,6.5437831572015,6.67115606537087,179755.650782146,0.0,1.0
2010-08-16,12.32,12.57,12.04,12.39,79600,6.53847595269444,6.67115606537087,6.38987422649684,6.57562638424384,149984.798765816,0.0,1.0
2010-08-17,12.46,12.78,12.26,12.35,152100,6.61277681579324,6.78260736001907,6.5066327256521,6.55439756621562,286591.556435685,0.0,1.0
2010-08-18,12.46,12.67,12.32,12.5,45700,6.61277681579324,6.72422811044145,6.53847595269444,6.63400563382147,86109.3631105248,0.0,1.0
2010-08-19,12.2,12.49,12.12,12.35,62600,6.47478949860976,6.62869842931442,6.4323318625533,6.55439756621562,117952.869381156,0.0,1.0
2010-08-20,12.0,12.17,11.7,12.12,112000,6.36864540846861,6.45886788508859,6.2094292732569,6.4323318625533,211033.887710695,0.0,1.0
2010-08-23,11.75,12.1,11.67,12.0,115700,6.23596529579218,6.42171745353919,6.19350765973573,6.36864540846861,218005.542929709,0.0,1.0
2010-08-24,11.47,11.83,11.35,11.59,115900,6.08736356959458,6.27842293184864,6.0236771155099,6.15105002367927,218382.389157764,0.0,1.0
2010-08-25,11.47,11.49,11.18,11.38,107600,6.08736356959458,6.0979779786087,5.93345463888993,6.03959872903107,202743.270693489,0.0,1.0
2010-08-26,11.28,11.58,11.05,11.56,69800,5.9865266839605,6.14574281917221,5.86446098029818,6.1351284101581,131519.33359113,0.0,1.0
2010-08-27,11.44,11.65,11.17,11.33,115400,6.07144195607341,6.18289325072161,5.92814743438287,6.01306270649578,217440.273587627,0.0,1.0
2010-08-30,11.18,11.45,11.16,11.35,69900,5.93345463888993,6.07674916058047,5.92284022987581,6.0236771155099,131707.756705157,0.0,1.0
2010-08-31,11.46,11.46,10.99,11.16,93200,6.08205636508753,6.08205636508753,5.83261775325584,5.92284022987581,175610.342273543,0.0,1.0
2010-09-01,11.75,11.82,11.44,11.54,92700,6.23596529579218,6.27311572734158,6.07144195607341,6.12451400114398,174668.226703406,0.0,1.0
2010-09-02,11.96,12.05,11.65,11.69,62100,6.34741659044039,6.3951814310039,6.18289325072161,6.20412206874984,117010.753811019,0.0,1.0
2010-09-03,11.99,12.34,11.94,12.01,60600,6.36333820396156,6.54909036170856,6.33680218142627,6.37395261297567,114184.407100608,0.0,1.0
2010-09-07,11.65,12.05,11.64,11.88,43300,6.18289325072161,6.3951814310039,6.17758604621456,6.30495895438393,81587.208373867,0.0,1.0
2010-09-08,11.84,12.08,11.58,11.6,74800,6.2837301363557,6.41110304452507,6.14574281917221,6.15635722818633,140940.4892925,0.0,1.0
2010-09-09,11.74,11.9,11.42,11.87,54800,6.23065809128513,6.31557336339804,6.0608275470593,6.29965174987687,103255.866487019,0.0,1.0
2010-09-10,12.06,12.22,11.68,11.68,111200,6.40048863551096,6.48540390762387,6.19881486424278,6.19881486424278,209526.502798476,0.0,1.0
2010-09-13,12.0,12.18,11.8,12.11,105100,6.36864540846861,6.46417508959564,6.26250131832747,6.42702465804624,198032.692842804,0.0,1.0
2010-09-14,11.93,12.3,11.79,11.93,184000,6.33149497691921,6.52786154368033,6.25719411382041,6.33149497691921,346698.529810428,0.0,1.0
2010-09-15,11.92,12.13,11.87,12.05,50000,6.32618777241216,6.43763906706036,6.29965174987687,6.3951814310039,94211.5570137032,0.0,1.0
2010-09-16,12.11,12.2,11.81,11.87,211100,6.42702465804624,6.47478949860976,6.26780852283453,6.29965174987687,397761.193711855,0.0,1.0
2010-09-17,12.34,12.34,12.11,12.19,125600,6.54909036170856,6.54909036170856,6.42702465804624,6.4694822941027,236659.431218422,0.0,1.0
2010-09-20,12.49,12.66,12.3,12.3,172500,6.62869842931442,6.71892090593439,6.52786154368033,6.52786154368033,325029.871697276,0.0,1.0
2010-09-21,12.56,12.66,12.45,12.52,71500,6.66584886086382,6.71892090593439,6.60746961128619,6.64462004283559,134722.526529596,0.0,1.0
2010-09-22,12.57,12.62,12.49,12.49,50700,6.67115606537087,6.69769208790616,6.62869842931442,6.62869842931442,95530.5188118951,0.0,1.0
2010-09-23,12.47,12.76,12.36,12.42,75500,6.6180840203003,6.77199295100496,6.55970477072267,6.59154799776502,142259.451090692,0.0,1.0
2010-09-24,12.62,12.65,12.46,12.52,68400,6.69769208790616,6.71361370142733,6.61277681579324,6.64462004283559,128881.409994746,0.0,1.0
2010-09-27,12.63,12.75,12.57,12.57,38700,6.70299929241322,6.7666857464979,6.67115606537087,6.67115606537087,72919.7451286062,0.0,1.0
2010-09-28,12.81,12.85,12.42,12.58,71400,6.79852897354025,6.81975779156847,6.59154799776502,6.67646326987793,134534.103415568,0.0,1.0
2010-09-29,12.97,13.0,12.72,12.72,56600,6.88344424565316,6.89936585917433,6.75076413297673,6.75076413297673,106647.482539512,0.0,1.0
2010-09-30,13.25,13.27,12.93,13.0,139800,7.03204597185076,7.04266038086488,6.86221542762493,6.89936585917433,263415.513410314,0.0,1.0
2010-10-01,13.55,13.58,12.93,13.19,157200,7.19126210706248,7.20718372058365,6.86221542762493,7.00020274480842,296201.135251083,0.0,1.0
2010-10-04,13.42,13.55,13.35,13.38,80100,7.12226844847073,7.19126210706248,7.08511801692133,7.10103963044251,150926.914335953,0.0,1.0
2010-10-05,13.84,14.0,13.6,13.81,495600,7.34517103776713,7.43008630988005,7.21779812959776,7.32924942424596,933824.953119827,0.0,1.0
2010-10-06,13.8,14.0,13.65,13.8,606700,7.32394221973891,7.43008630988005,7.24433415213305,7.32394221973891,1143163.03280427,0.0,1.0
2010-10-07,13.67,13.87,13.6,13.87,62300,7.25494856114716,7.36109265128831,7.21779812959776,7.36109265128831,117387.600039074,0.0,1.0
2010-10-08,13.67,13.8,13.6,13.65,90600,7.25494856114716,7.32394221973891,7.21779812959776,7.24433415213305,170711.34130883,0.0,1.0
2010-10-11,13.48,13.7,13.41,13.64,85800,7.15411167551308,7.27087017466833,7.11696124396368,7.23902694762599,161667.031835515,0.0,1.0
2010-10-12,13.55,13.62,13.29,13.39,158600,7.19126210706248,7.22841253861188,7.05327478987899,7.10634683494956,298839.058847466,0.0,1.0
2010-10-13,13.62,13.75,13.4,13.58,69100,7.22841253861188,7.29740619720362,7.11165403945662,7.20718372058365,130200.371792938,0.0,1.0
2010-10-14,13.55,13.69,13.47,13.55,86900,7.19126210706248,7.26556297016128,7.14880447100602,7.19126210706248,163739.686089816,0.0,1.0
2010-10-15,13.91,14.23,13.46,13.57,133900,7.38232146931654,7.55215201354236,7.14349726649896,7.20187651607659,252298.549682697,0.0,1.0
2010-10-18,14.01,14.29,13.63,13.86,251200,7.43539351438711,7.58399524058471,7.23371974311894,7.35578544678125,473318.862436845,0.0,1.0
2010-10-19,13.99,14.15,13.41,13.9,81200,7.42477910537299,7.50969437748591,7.11696124396368,7.37701426480948,152999.568590254,0.0,1.0
2010-10-20,13.89,14.17,13.86,14.01,58400,7.37170706030242,7.52030878650002,7.35578544678125,7.43539351438711,110039.098592005,0.0,1.0
2010-10-21,13.6,14.23,13.58,13.92,174700,7.21779812959776,7.55215201354236,7.20718372058365,7.38762867382359,329175.180205879,0.0,1.0
2010-10-22,13.64,13.8,13.4,13.64,55600,7.23902694762599,7.32394221973891,7.11165403945662,7.23902694762599,104763.251399238,0.0,1.0
2010-10-25,14.28,14.45,13.65,13.65,159100,7.57868803607765,7.66891051269762,7.24433415213305,7.24433415213305,299781.174417604,0.0,1.0
2010-10-26,14.54,14.65,14.13,14.2,175800,7.71667535326114,7.77505460283877,7.49907996847179,7.53623040002119,331247.83446018,0.0,1.0
2010-10-27,14.51,14.62,14.5,14.55,83100,7.70075373973997,7.75913298931759,7.69544653523291,7.72198255776819,156579.607756775,0.0,1.0
2010-10-28,14.18,14.6,14.1,14.54,79500,7.52561599100708,7.74851858030348,7.48315835495062,7.71667535326114,149796.375651788,0.0,1.0
2010-10-29,13.97,14.29,13.72,14.17,84500,7.41416469635888,7.58399524058471,7.28148458368245,7.52030878650002,159217.531353158,0.0,1.0
2010-11-01,13.94,14.21,13.85,14.02,76800,7.39824308283771,7.54153760452825,7.35047824227419,7.44070071889416,144708.951573048,0.0,1.0
2010-11-02,14.4,14.6,14.14,14.24,136600,7.64237449016234,7.74851858030348,7.50438717297885,7.55745921804942,257385.973761437,0.0,1.0
2010-11-03,14.43,14.5,14.08,14.42,94900,7.65829610368351,7.69544653523291,7.47254394593651,7.65298889917645,178813.535212009,0.0,1.0
2010-11-04,14.6,14.68,14.47,14.63,163900,7.74851858030348,7.79097621635994,7.67952492171174,7.76444019382465,308825.483890919,0.0,1.0
2010-11-05,14.56,14.9,14.4,14.57,133200,7.72728976227525,7.9077347155152,7.64237449016234,7.73259696678231,250979.587884505,0.0,1.0
2010-11-08,15.09,15.26,14.53,14.53,211900,8.00857160114928,8.09879407776925,7.71136814875408,7.71136814875408,399268.578624074,0.0,1.0
2010-11-09,14.87,15.14,14.74,15.08,76500,7.89181310199402,8.03510762368457,7.82281944340228,8.00326439664222,144143.682230966,0.0,1.0
2010-11-10,15.23,15.35,14.9,14.9,126900,8.08287246424808,8.14655891833277,7.9077347155152,7.9077347155152,239108.931700779,0.0,1.0
2010-11-11,15.67,15.8,15.2,15.22,208600,8.3163894625586,8.38538312115034,8.06695085072691,8.07756525974103,393050.61586117,0.0,1.0
2010-11-12,15.17,15.77,15.02,15.56,104700,8.05102923720574,8.36946150762917,7.97142116959988,8.25801021298097,197279.000386695,0.0,1.0
2010-11-15,15.02,15.4,14.94,15.12,98700,7.97142116959988,8.17309494086805,7.92896353354342,8.02449321467045,185973.61354505,0.0,1.0
2010-11-16,14.39,14.95,14.35,14.95,115900,7.63706728565528,7.93427073805048,7.61583846762705,7.93427073805048,218382.389157764,0.0,1.0
2010-11-17,14.28,14.41,14.15,14.4,81500,7.57868803607765,7.64768169466939,7.50969437748591,7.64237449016234,153564.837932336,0.0,1.0
2010-11-18,14.7,14.84,14.36,14.36,137300,7.80159062537405,7.87589148847285,7.62114567213411,7.62114567213411,258704.935559629,0.0,1.0
2010-11-19,14.78,14.88,14.63,14.8,105000,7.84404826143051,7.89712030650108,7.76444019382465,7.85466267044462,197844.269728777,0.0,1.0
2010-11-22,14.93,15.14,14.7,14.71,187300,7.92365632903637,8.03510762368457,7.80159062537405,7.80689782988111,352916.492573332,0.0,1.0
2010-11-23,14.67,15.14,14.61,14.7,101200,7.78566901185288,8.03510762368457,7.75382578481054,7.80159062537405,190684.191395735,0.0,1.0
2010-11-24,14.79,14.94,14.49,14.8,80800,7.84935546593757,7.92896353354342,7.69013933072585,7.85466267044462,152245.876134144,0.0,1.0
2010-11-26,14.61,14.81,14.56,14.71,36600,7.75382578481054,7.85996987495168,7.72728976227525,7.80689782988111,68962.8597340307,0.0,1.0
2010-11-29,14.73,14.79,14.26,14.68,134500,7.81751223889522,7.84935546593757,7.56807362706354,7.79097621635994,253429.088366862,0.0,1.0
2010-11-30,14.72,14.85,14.34,14.59,251700,7.81220503438817,7.88119869297991,7.61053126311999,7.74321137579642,474260.978006982,0.0,1.0
2010-12-01,14.8,14.92,14.4,14.48,258600,7.98734278312105,8.05210502190312,7.77146865384751,7.81464347970222,479168.116847051,0.25,1.0
2010-12-02,15.0,15.28,14.62,14.77,224100,8.09527984775782,8.2463917382493,7.89019942494796,7.97115222342554,415241.975968385,0.0,1.0
2010-12-03,15.0,15.39,14.9,14.9,147700,8.09527984775782,8.30575712379953,8.04131131543944,8.04131131543944,273678.000225481,0.0,1.0
2010-12-06,14.91,15.1,14.85,14.87,123600,8.04670816867128,8.14924838007621,8.01432704928025,8.02512075574392,229022.348191398,0.0,1.0
2010-12-07,14.7,15.06,14.65,14.94,220700,7.93337425080267,8.12766096714886,7.90638998464348,8.06289872836679,408942.008461501,0.0,1.0
2010-12-08,14.76,14.8,14.42,14.7,273800,7.9657553701937,7.98734278312105,7.78226236031119,7.93337425080267,507332.677466058,0.0,1.0
2010-12-09,14.8,14.88,14.5,14.79,228200,7.98734278312105,8.03051760897576,7.8254371861659,7.98194592988922,422838.995609038,0.0,1.0
2010-12-10,14.79,14.84,14.62,14.8,90100,7.98194592988922,8.00893019604841,7.89019942494796,7.98734278312105,166949.138932402,0.0,1.0
2010-12-13,14.51,14.8,14.46,14.77,61000,7.83083403939774,7.98734278312105,7.80384977323854,7.97115222342554,113028.828799962,0.0,1.0
2010-12-14,14.62,14.91,14.5,14.57,67400,7.89019942494796,8.04670816867128,7.8254371861659,7.86321515878877,124887.591165859,0.0,1.0
2010-12-15,14.73,15.21,14.65,14.65,235000,7.94956481049818,8.20861376562643,7.90638998464348,7.90638998464348,435438.930622804,0.0,1.0
2010-12-16,14.73,14.89,14.47,14.77,111300,7.94956481049818,8.0359144622076,7.80924662647038,7.97115222342554,206231.289269439,0.0,1.0
2010-12-17,14.73,14.73,14.57,14.71,88300,7.94956481049818,7.94956481049818,7.86321515878877,7.93877110403451,163613.862016994,0.0,1.0
2010-12-20,14.61,14.93,14.5,14.75,158800,7.88480257171612,8.05750187513495,7.8254371861659,7.96035851696186,294245.541203835,0.0,1.0
2010-12-21,14.65,14.69,14.5,14.6,103500,7.90638998464348,7.92797739757083,7.8254371861659,7.87940571848428,191778.422636001,0.0,1.0
2010-12-22,14.91,15.05,14.56,14.64,100500,8.04670816867128,8.12226411391702,7.85781830555693,7.90099313141164,186219.627776986,0.0,1.0
2010-12-23,14.86,15.24,14.7,14.99,102300,8.01972390251209,8.22480432532195,7.93337425080267,8.08988299452599,189554.904692395,0.0,1.0
2010-12-27,15.1,15.23,14.75,14.75,79200,8.14924838007621,8.21940747209011,7.96035851696186,7.96035851696186,146752.184277983,0.0,1.0
2010-12-28,15.25,15.41,15.05,15.08,112700,8.23020117855379,8.31655083026321,8.12226411391702,8.13845467361253,208825.393536979,0.0,1.0
2010-12-29,15.6,15.75,14.99,15.25,149800,8.41909104166814,8.50004384014572,8.08988299452599,8.23020117855379,277569.156626791,0.0,1.0
2010-12-30,15.12,15.59,15.06,15.57,160600,8.16004208653989,8.4136941884363,8.12766096714886,8.40290048197262,297580.818119244,0.0,1.0
2010-12-31,15.16,15.32,15.01,15.1,148900,8.18162949946724,8.26797915117666,8.10067670098966,8.14924838007621,275901.518169087,0.0,1.0
2011-01-03,15.35,15.59,15.03,15.3,80200,8.28416971087217,8.4136941884363,8.11147040745334,8.25718544471298,148605.115897655,0.0,1.0
2011-01-04,15.59,15.73,15.37,15.4,249400,8.4136941884363,8.48925013368204,8.29496341733585,8.31115397703137,462121.145946073,0.0,1.0
2011-01-05,16.23,16.25,15.36,15.36,283900,8.75909279527397,8.76988650173764,8.28956656410401,8.28956656410401,526047.28682474,0.0,1.0
2011-01-06,17.06,17.37,16.25,16.25,313800,9.20703161351657,9.37433406370356,8.76988650173764,8.76988650173764,581449.942252918,0.0,1.0
2011-01-07,16.87,17.1,16.46,17.09,122500,9.10449140211163,9.22861902644392,8.88322041960625,9.22322217321208,226984.123409759,0.0,1.0
2011-01-10,16.96,17.1,16.5,16.77,95200,9.15306308119818,9.22861902644392,8.90480783253361,9.05052286979325,176399.090192727,0.0,1.0
2011-01-11,17.25,17.26,16.93,17.04,64200,9.3095718249215,9.31496867815334,9.13687252150267,9.19623790705289,118958.209982911,0.0,1.0
2011-01-12,17.6,17.86,17.27,17.27,108000,9.49846168803585,9.63877987206365,9.32036553138517,9.32036553138517,200116.614924522,0.0,1.0
2011-01-13,17.99,18.04,17.56,17.6,193200,9.70893896407755,9.73592323023674,9.47687427510849,9.49846168803585,357986.388920535,0.0,1.0
2011-01-14,18.02,18.15,17.99,18.0,127100,9.72512952377307,9.79528861578697,9.70893896407755,9.71433581730939,235507.608860248,0.0,1.0
2011-01-18,18.03,18.07,17.24,17.96,159300,9.73052637700491,9.75211378993226,9.30417497168966,9.69274840438204,295172.007013671,0.0,1.0
2011-01-19,17.9,18.01,17.71,18.0,238500,9.660367284991,9.71973267054123,9.55782707358607,9.71433581730939,441924.191291654,0.0,1.0
2011-01-20,17.52,17.82,17.35,17.82,114500,9.45528686218114,9.6171924591363,9.36354035723988,9.6171924591363,212160.670452387,0.0,1.0
2011-01-21,17.58,17.91,17.54,17.6,158100,9.48766798157217,9.66576413822284,9.46608056864482,9.49846168803585,292948.489070065,0.0,1.0
2011-01-24,17.73,17.82,17.48,17.53,62200,9.56862078004975,9.6171924591363,9.43369944925379,9.46068371541298,115252.346743568,0.0,1.0
2011-01-25,17.75,17.96,17.32,17.75,128800,9.57941448651343,9.69274840438204,9.34734979754437,9.57941448651343,238657.59261369,0.0,1.0
2011-01-26,17.67,17.99,17.54,17.75,131400,9.53623966065872,9.70893896407755,9.46608056864482,9.57941448651343,243475.214824836,0.0,1.0
2011-01-27,17.58,17.73,17.4,17.69,73400,9.48766798157217,9.56862078004975,9.39052462339908,9.5470333671224,136005.180883888,0.0,1.0
2011-01-28,17.1,17.6,16.72,17.6,150400,9.22861902644392,9.49846168803585,9.02353860363406,9.49846168803585,278680.915598594,0.0,1.0
2011-01-31,17.78,17.9,16.96,17.12,189100,9.59560504620894,9.660367284991,9.15306308119818,9.2394127329076,350389.369279882,0.0,1.0
2011-02-01,17.92,17.99,17.54,17.89,105100,9.67116099145468,9.70893896407755,9.46608056864482,9.65497043175917,194743.113227475,0.0,1.0
2011-02-02,18.22,18.25,17.86,17.86,101400,9.83306658840984,9.84925714810535,9.63877987206365,9.63877987206365,187887.266234691,0.0,1.0
2011-02-03,18.11,18.47,17.95,18.15,59300,9.77370120285961,9.9679879192058,9.6873515511502,9.79528861578697,109878.84504652,0.0,1.0
2011-02-04,18.19,18.32,17.92,18.12,49600,9.81687602871432,9.88703512072822,9.67116099145468,9.77909805609145,91905.4083357067,0.0,1.0
2011-02-07,18.14,18.5,17.9,18.12,120400,9.78989176255513,9.98417847890132,9.660367284991,9.77909805609145,223092.967008449,0.0,1.0
2011-02-08,18.44,18.5,18.02,18.07,81600,9.95179735951029,9.98417847890132,9.72512952377307,9.75211378993226,151199.220165195,0.0,1.0
2011-02-09,19.03,19.21,18.29,18.42,259300,10.2702117001888,10.3673550583619,9.87084456103271,9.94100365304661,480465.168980819,0.0,1.0
2011-02-10,18.92,19.18,18.58,18.82,94300,10.2108463146385,10.3511644986663,10.027353304756,10.1568777823202,174731.451735024,0.0,1.0
2011-02-11,19.28,19.51,18.5,18.8,237700,10.4051330309847,10.529260655317,9.98417847890132,10.1460840758565,440441.845995918,0.0,1.0
2011-02-14,19.62,19.8,19.01,19.34,189800,10.5886260408672,10.6857693990403,10.2594179937251,10.4375141503758,351686.421413653,0.0,1.0
2011-02-15,19.8,19.99,18.84,19.21,202000,10.6857693990403,10.7883096104453,10.1676714887838,10.3673550583619,374292.187173645,0.0,1.0
2011-02-16,19.82,20.0,19.56,19.8,174300,10.696563105504,10.7937064636771,10.5562449214762,10.6857693990403,322965.981308743,0.0,1.0
2011-02-17,19.92,19.98,19.58,19.8,125100,10.7505316378224,10.7829127572134,10.5670386279399,10.6857693990403,231801.745620905,0.0,1.0
2011-02-18,19.97,20.0,19.86,19.89,82900,10.7775159039816,10.7937064636771,10.7181505184314,10.7343410781269,153608.031270768,0.0,1.0
2011-02-22,19.63,19.98,19.27,19.88,121100,10.5940228940991,10.7829127572134,10.3997361777529,10.728944224895,224390.019142219,0.0,1.0
2011-02-23,19.52,19.76,19.07,19.58,106100,10.5346575085488,10.664181986113,10.2917991131161,10.5670386279399,196596.044847148,0.0,1.0
2011-02-24,19.26,19.75,19.22,19.48,109300,10.394339324521,10.6587851328811,10.3727519115937,10.5130700956215,202525.426030096,0.0,1.0
2011-02-25,19.18,19.89,19.13,19.33,116300,10.3511644986663,10.7343410781269,10.3241802325071,10.4321172971439,215495.947367797,0.0,1.0
2011-02-28,19.69,19.79,19.16,19.32,114000,10.6264040134901,10.6803725458085,10.3403707922027,10.4267204439121,211234.204642552,0.0,1.0
2011-03-01,19.64,19.84,19.53,19.59,161000,10.6425945731856,10.7509713000001,10.5829873734376,10.615500391482,297111.759567246,0.08,1.0
2011-03-02,19.83,19.86,19.6,19.67,132800,10.7455524636594,10.7618089726816,10.6209192278227,10.6588510822078,245071.066276586,0.0,1.0
2011-03-03,19.84,19.97,19.77,19.93,61800,10.7509713000001,10.8214161724296,10.7130394456151,10.7997408270667,114046.625722086,0.0,1.0
2011-03-04,19.85,19.9,19.72,19.84,62100,10.7563901363409,10.7834843180445,10.6859452639114,10.7509713000001,114600.250118794,0.0,1.0
2011-03-07,19.74,19.9,19.5,19.9,112600,10.6967829365929,10.7834843180445,10.5667308644155,10.7834843180445,207793.690231502,0.0,1.0
2011-03-08,19.79,19.91,19.74,19.83,60000,10.7238771182965,10.7889031543852,10.6967829365929,10.7455524636594,110724.879341831,0.0,1.0
2011-03-09,19.68,19.87,19.59,19.7,163200,10.6642699185485,10.7672278090223,10.615500391482,10.67510759123,301171.67180978,0.0,1.0
2011-03-10,19.28,19.5,19.03,19.5,108800,10.4475164649195,10.5667308644155,10.3120455564013,10.5667308644155,200781.114539853,0.0,1.0
2011-03-11,19.28,19.44,19.13,19.14,83500,10.4475164649195,10.5342178463711,10.3662339198086,10.3716527561493,154092.123750714,0.0,1.0
2011-03-14,19.09,19.32,19.05,19.09,127600,10.3445585744457,10.4691918102824,10.3228832290828,10.3445585744457,235474.91006696,0.0,1.0
2011-03-15,18.84,18.92,17.73,18.58,156100,10.2090876659275,10.2524383566534,9.60759683210698,10.0681979210687,288069.227754331,0.0,1.0
2011-03-16,18.5,19.1,18.38,18.65,122100,10.0248472303429,10.3499774107864,9.95982119425416,10.1061297754538,225325.129460625,0.0,1.0
2011-03-17,18.62,19.08,18.6,18.71,81200,10.0898732664316,10.339139738105,10.0790355937501,10.1386427934981,149847.670042611,0.0,1.0
2011-03-18,18.99,19.05,18.69,18.99,119500,10.2903702110384,10.3228832290828,10.1278051208167,10.2903702110384,220527.051355814,0.0,1.0
2011-03-21,19.63,19.64,19.11,19.11,72400,10.6371757368449,10.6425945731856,10.3553962471271,10.3553962471271,133608.021072476,0.0,1.0
2011-03-22,19.21,19.82,19.03,19.61,129200,10.4095846105344,10.7401336273187,10.3120455564013,10.6263380641634,238427.573516076,0.0,1.0
2011-03-23,19.36,19.54,19.11,19.47,109200,10.4908671556453,10.5884062097784,10.3553962471271,10.5504743553933,201519.280402132,0.0,1.0
2011-03-24,19.12,19.5,18.87,18.87,153100,10.3608150834679,10.5667308644155,10.2253441749497,10.2253441749497,282532.983787237,0.0,1.0
2011-03-25,19.39,19.8,18.82,19.14,70200,10.5071236646675,10.7292959546372,10.1982499932461,10.3716527561493,129548.108829942,0.0,1.0
2011-03-28,19.2,19.72,19.2,19.38,61000,10.4041657741937,10.6859452639114,10.4041657741937,10.5017048283267,112570.293997528,0.0,1.0
2011-03-29,19.03,19.25,18.99,19.17,58000,10.3120455564013,10.4312599558973,10.2903702110384,10.3879092651715,107034.050030437,0.0,1.0
2011-03-30,19.1,19.18,18.92,19.03,27400,10.3499774107864,10.3933281015122,10.2524383566534,10.3120455564013,50564.3615661028,0.0,1.0
2011-03-31,19.2,19.23,18.9,19.03,30100,10.4041657741937,10.4204222832159,10.2416006839719,10.3120455564013,55546.981136485,0.0,1.0
2011-04-01,19.41,19.44,19.19,19.26,32600,10.5179613373489,10.5342178463711,10.398746937853,10.436678792238,60160.5177757282,0.0,1.0
2011-04-04,19.4,19.48,19.18,19.39,43000,10.5125425010082,10.555893191734,10.3933281015122,10.5071236646675,79352.8301949787,0.0,1.0
2011-04-05,19.37,19.79,19.2,19.32,77300,10.496285991986,10.7238771182965,10.4041657741937,10.4691918102824,142650.552885392,0.0,1.0
2011-04-06,19.42,19.57,19.33,19.46,56800,10.5233801736897,10.6046627188005,10.4746106466231,10.5450555190526,104819.552443599,0.0,1.0
2011-04-07,19.29,19.49,19.14,19.39,51200,10.4529353012602,10.5613120280747,10.3716527561493,10.5071236646675,94485.2303716957,0.0,1.0
2011-04-08,19.45,19.49,19.28,19.31,63700,10.5396366827118,10.5613120280747,10.4475164649195,10.4637729739417,117552.913567911,0.0,1.0
2011-04-11,19.37,19.49,19.27,19.49,74700,10.496285991986,10.5613120280747,10.4420976285788,10.5613120280747,137852.47478058,0.0,1.0
2011-04-12,19.14,19.35,19.0,19.3,116000,10.3716527561493,10.4854483193046,10.2957890473792,10.4583541376009,214068.100060873,0.0,1.0
2011-04-13,19.17,19.4,19.1,19.14,79700,10.3879092651715,10.5125425010082,10.3499774107864,10.3716527561493,147079.548059065,0.0,1.0
2011-04-14,19.1,19.17,18.89,19.11,39800,10.3499774107864,10.3879092651715,10.2361818476312,10.3553962471271,73447.5032967479,0.0,1.0
2011-04-15,19.1,19.19,18.84,19.1,62600,10.3499774107864,10.398746937853,10.2090876659275,10.3499774107864,115522.957446644,0.0,1.0
2011-04-18,18.99,19.08,18.63,18.85,75300,10.2903702110384,10.339139738105,10.0952921027723,10.2145065022683,138959.723573998,0.0,1.0
2011-04-19,18.94,19.03,18.79,18.95,109800,10.2632760293348,10.3120455564013,10.1819934842239,10.2686948656755,202626.52919555,0.0,1.0
2011-04-20,19.2,19.37,19.07,19.14,80600,10.4041657741937,10.496285991986,10.3337209017642,10.3716527561493,148740.421249192,0.0,1.0
2011-04-21,19.24,19.3,19.08,19.24,22400,10.4258411195566,10.4583541376009,10.339139738105,10.4258411195566,41337.2882876167,0.0,1.0
2011-04-25,19.04,19.21,18.9,18.92,58000,10.3174643927421,10.4095846105344,10.2416006839719,10.2524383566534,107034.050030436,0.0,1.0
2011-04-26,18.74,19.15,18.63,19.04,68900,10.1548993025203,10.37707159249,10.0952921027723,10.3174643927421,127149.069777535,0.0,1.0
2011-04-27,18.83,18.98,18.68,18.73,123900,10.2036688295868,10.2849513746977,10.1223862844759,10.1494804661796,228646.875840881,0.0,1.0
2011-04-28,18.89,18.91,18.56,18.76,38100,10.2361818476312,10.2470195203126,10.0573602483872,10.1657369752017,70310.2983820624,0.0,1.0
2011-04-29,19.0,19.13,18.69,18.85,88000,10.2957890473792,10.3662339198086,10.1278051208167,10.2145065022683,162396.489701351,0.0,1.0
2011-05-02,19.11,19.14,18.86,19.14,37000,10.3553962471271,10.3716527561493,10.219925338609,10.3716527561493,68280.3422607959,0.0,1.0
2011-05-03,19.48,19.5,19.01,19.1,140000,10.555893191734,10.5667308644155,10.3012078837199,10.3499774107864,258358.051797605,0.0,1.0
2011-05-04,19.31,19.65,19.27,19.42,89000,10.4637729739417,10.6480134095263,10.4420976285788,10.5233801736897,164241.904357048,0.0,1.0
2011-05-05,20.0,20.53,18.21,18.59,433700,10.8376726814517,11.1248710075102,9.86770097646182,10.0736167574094,800356.33617587,0.0,1.0
2011-05-06,20.49,20.62,19.79,20.1,102000,11.1031956621473,11.1736405345768,10.7238771182965,10.891861044859,188232.294881113,0.0,1.0
2011-05-09,21.12,21.12,20.32,20.48,324900,11.444582351613,11.444582351613,11.011075444355,11.0977768258066,599575.221636016,0.0,1.0
2011-05-10,22.26,22.29,20.83,21.11,307900,12.0623296944558,12.078586203478,11.287436097732,11.4391635152723,568203.172489161,0.0,1.0
2011-05-11,22.4,22.69,22.03,22.13,331400,12.138193403226,12.295339657107,11.9376964586191,11.9918848220264,611570.416898043,0.0,1.0
2011-05-12,22.12,22.46,21.73,22.3,204000,11.9864659856856,12.1707064212703,11.7751313683973,12.0840050398187,376464.589762226,0.0,1.0
2011-05-13,21.85,22.37,21.6,22.32,384000,11.840157404486,12.1219368942038,11.7046864959679,12.0948427125002,708639.227787719,0.0,1.0
2011-05-16,20.97,21.75,20.91,21.72,367000,11.3632998065022,11.7859690410788,11.3307867884578,11.7697125320566,677267.178640862,0.0,1.0
2011-05-17,20.4,20.96,20.24,20.88,306400,11.0544261350808,11.3578809701614,10.9677247536292,11.3145302794356,565435.050505615,0.0,1.0
2011-05-18,20.75,20.91,20.32,20.37,169900,11.2440854070062,11.3307867884578,11.011075444355,11.0381696260586,313535.95000295,0.0,1.0
2011-05-19,20.9,21.13,20.43,20.8,198800,11.3253679521171,11.4500011879538,11.070682644103,11.2711795887098,366868.433552598,0.0,1.0
2011-05-20,20.55,20.97,20.45,20.9,164100,11.1357086801917,11.3632998065022,11.0815203167844,11.3253679521171,302832.544999906,0.0,1.0
2011-05-23,20.28,20.46,20.1,20.34,126900,10.9894000989921,11.0869391531251,10.891861044859,11.0219131170364,234183.119807971,0.0,1.0
2011-05-24,20.24,20.34,20.11,20.27,138800,10.9677247536292,11.0219131170364,10.8972798811997,10.9839812626513,256143.554210768,0.0,1.0
2011-05-25,20.35,20.63,20.18,20.2,122100,11.0273319533772,11.1790593709175,10.9352117355848,10.9460494082663,225325.129460625,0.0,1.0
2011-05-26,20.31,20.39,19.95,20.25,307500,11.0056566080143,11.0490072987401,10.8105784997481,10.9731435899699,567465.00662688,0.0,1.0
2011-05-27,20.73,20.79,20.31,20.33,114700,11.2332477343247,11.2657607523691,11.0056566080143,11.0164942806957,211669.061008467,0.0,1.0
2011-05-31,20.75,20.83,20.53,20.81,125000,11.2440854070062,11.287436097732,11.1248710075102,11.2765984250505,230676.831962147,0.0,1.0
2011-06-01,19.9,20.61,19.64,20.56,250600,10.8376726814517,11.2243434153126,10.6960749479252,11.1971130819421,460148.608154127,0.1,1.0
2011-06-02,19.9,20.16,19.78,19.89,63000,10.8376726814517,10.9792704149783,10.7723198813626,10.8322266147777,115679.817692378,0.0,1.0
2011-06-03,19.63,19.91,19.52,19.79,171600,10.6906288812511,10.8431187481258,10.6307221478361,10.7777659480367,315089.789143049,0.0,1.0
2011-06-06,19.3,19.72,19.26,19.58,57200,10.510908681006,10.739643481318,10.4891244143096,10.6633985478807,105029.929714349,0.0,1.0
2011-06-07,19.27,19.68,19.24,19.42,101800,10.4945704809837,10.7178592146216,10.4782322809614,10.5762614810951,186923.895890223,0.0,1.0
2011-06-08,18.98,19.47,18.9,19.26,79700,10.3366345474349,10.6034918144656,10.2930660140421,10.4891244143096,146344.15031877,0.0,1.0
2011-06-09,19.19,19.23,18.95,19.05,74300,10.4510019475909,10.4727862142873,10.3202963474126,10.3747570141536,136428.737373709,0.0,1.0
2011-06-10,18.76,19.21,18.57,19.16,108000,10.2168210806048,10.4618940809391,10.1133458137969,10.4346637475686,198308.258901218,0.0,1.0
2011-06-13,18.64,18.92,18.59,18.63,222000,10.1514682805156,10.3039581473903,10.1242379471451,10.1460222138415,407633.64329695,0.0,1.0
2011-06-14,19.04,19.29,18.74,18.75,236200,10.3693109474795,10.5054626143319,10.2059289472566,10.2113750139307,433707.506967294,0.0,1.0
2011-06-15,18.88,19.23,18.63,18.95,140400,10.2821738806939,10.4727862142873,10.1460222138415,10.3202963474126,257800.736571585,0.0,1.0
2011-06-16,18.5,18.92,18.3,18.86,201700,10.0752233470783,10.3039581473903,9.96630201359633,10.2712817473457,370359.035373849,0.0,1.0
2011-06-17,18.3,18.75,18.2,18.65,106300,9.96630201359633,10.2113750139307,9.91184134685537,10.1569143471897,195186.740011107,0.0,1.0
2011-06-20,18.45,18.76,18.09,18.76,137900,10.0479930137078,10.2168210806048,9.85193461344031,10.2168210806048,253210.267615537,0.0,1.0
2011-06-21,18.5,18.74,18.45,18.63,103200,10.0752233470783,10.2059289472566,10.0479930137078,10.1460222138415,189494.558505608,0.0,1.0
2011-06-22,18.51,18.65,18.28,18.43,59900,10.0806694137524,10.1569143471897,9.95540988024814,10.0371008803596,109987.636186879,0.0,1.0
2011-06-23,18.81,18.84,18.22,18.36,100100,10.2440514139752,10.2603896139975,9.92273348020356,9.99897841364091,183802.377000112,0.0,1.0
2011-06-24,18.71,18.84,18.5,18.79,240200,10.1895907472343,10.2603896139975,10.0752233470783,10.2331592806271,441052.257296969,0.0,1.0
2011-06-27,18.85,18.9,18.6,18.66,128700,10.2658356806716,10.2930660140421,10.1296840138192,10.1623604138638,236317.341857287,0.0,1.0
2011-06-28,19.59,19.68,18.77,18.86,133000,10.6688446145548,10.7178592146216,10.2222671472789,10.2712817473457,244212.948461685,0.0,1.0
2011-06-29,20.01,20.1,19.59,19.59,178400,10.8975794148668,10.9465940149337,10.6688446145548,10.6688446145548,327575.864703495,0.0,1.0
2011-06-30,20.14,20.14,19.94,20.06,96900,10.9683782816301,10.9683782816301,10.8594569481481,10.9248097482373,177926.576736371,0.0,1.0
2011-07-01,20.66,20.73,19.96,20.07,67500,11.2515737486831,11.2896962154017,10.8703490814963,10.9302558149114,123942.661813261,0.0,1.0
2011-07-05,20.65,20.68,20.35,20.35,79000,11.246127682009,11.2624658820313,11.0827456817861,11.0827456817861,145058.819011076,0.0,1.0
2011-07-06,20.94,21.05,20.33,20.63,167500,11.4040636155578,11.4639703489728,11.0718535484379,11.2352355486608,307561.42005513,0.0,1.0
2011-07-07,21.76,21.96,21.04,21.14,301600,11.8506410828337,11.9595624163156,11.4585242822987,11.5129849490397,553794.174857476,0.0,1.0
2011-07-08,21.5,21.58,21.27,21.33,109500,11.7090433493072,11.7526118826999,11.583783815803,11.6164602158475,201062.540274846,0.0,1.0
2011-07-11,21.06,21.27,21.0,21.23,66200,11.4694164156469,11.583783815803,11.4367400156023,11.5619995491066,121555.617956118,0.0,1.0
2011-07-12,21.0,21.25,20.73,20.96,66900,11.4367400156023,11.5728916824548,11.2896962154017,11.414955748906,122840.949263811,0.0,1.0
2011-07-13,21.02,21.56,20.89,21.03,154500,11.4476321489505,11.7417197493517,11.3768332821873,11.4530782156246,283690.981483689,0.0,1.0
2011-07-14,20.8,21.27,20.75,21.02,97300,11.3278186821204,11.583783815803,11.3005883487499,11.4476321489505,178661.051769339,0.0,1.0
2011-07-15,20.71,21.02,20.57,20.91,50300,11.2788040820536,11.4476321489505,11.2025591486162,11.3877254155355,92360.2353956599,0.0,1.0
2011-07-18,20.05,20.68,20.0,20.65,116500,10.9193636815632,11.2624658820313,10.8921333481927,11.246127682009,213915.853351778,0.0,1.0
2011-07-19,20.17,20.26,19.82,20.26,132800,10.9847164816524,11.0337310817192,10.794104148059,11.0337310817192,243845.710945201,0.0,1.0
2011-07-20,20.05,20.23,19.87,20.18,65300,10.9193636815632,11.0173928816969,10.8213344814295,10.9901625483264,119903.049131941,0.0,1.0
2011-07-21,20.21,20.4,20.08,20.08,94200,11.0065007483487,11.1099760151566,10.9357018815855,10.9357018815855,172968.870263841,0.0,1.0
2011-07-22,20.08,20.33,19.88,20.19,112900,10.9357018815855,11.0718535484379,10.8267805481036,10.9956086150005,207305.57805507,0.0,1.0
2011-07-25,20.31,20.4,19.85,19.89,165600,11.0609614150897,11.1099760151566,10.8104423480813,10.8322266147777,304072.663648535,0.0,1.0
2011-07-26,20.41,20.6,20.2,20.29,183900,11.1154220818307,11.2188973486385,11.0010546816746,11.0500692817415,337674.896406797,0.0,1.0
2011-07-27,20.03,20.34,19.84,20.34,136900,10.908471548215,11.077299615112,10.8049962814072,11.077299615112,251374.080033119,0.0,1.0
2011-07-28,19.9,20.17,19.82,20.07,98000,10.8376726814517,10.9847164816524,10.794104148059,10.9302558149114,179946.383077033,0.0,1.0
2011-07-29,19.94,20.13,19.27,19.7,203300,10.8594569481481,10.962932214956,10.4945704809837,10.7287513479698,373296.935505721,0.0,1.0
2011-08-01,19.72,20.27,19.58,20.13,206400,10.739643481318,11.0391771483933,10.6633985478807,10.962932214956,378989.117011219,0.0,1.0
2011-08-02,19.11,19.79,18.89,19.63,117700,10.4074334141981,10.7777659480367,10.287619947368,10.6906288812511,216119.278450681,0.0,1.0
2011-08-03,18.76,19.25,18.33,19.06,282300,10.2168210806048,10.4836783476355,9.98264021361862,10.3802030808277,518355.754516795,0.0,1.0
2011-08-04,17.41,18.63,16.92,18.54,485700,9.48160207960176,10.1460222138415,9.21474481257104,10.0970076137746,891836.308780759,0.0,1.0
2011-08-05,17.3,17.67,16.44,17.6,793600,9.4216953461867,9.62319981312826,8.95333361221441,9.58507734640959,1457198.46540747,0.0,1.0
2011-08-08,17.23,18.3,17.05,18.09,960700,9.38357287946802,9.96630201359633,9.28554367933429,9.85193461344031,1764025.41042964,0.0,1.0
2011-08-09,18.25,18.25,17.51,17.85,453000,9.93907168022585,9.93907168022585,9.53606274634272,9.721229013262,831792.974835668,0.0,1.0
2011-08-10,17.92,18.21,17.6,18.09,341200,9.75935147998067,9.91728741352947,9.58507734640959,9.85193461344031,626507.203121258,0.0,1.0
2011-08-11,18.75,18.82,17.95,17.96,158500,10.2113750139307,10.2494974806493,9.77568968000296,9.78113574667706,291035.731813362,0.0,1.0
2011-08-12,19.06,19.54,18.92,18.99,229500,10.3802030808277,10.6416142811843,10.3039581473903,10.342080614109,421405.050165088,0.0,1.0
2011-08-15,19.49,19.52,19.14,19.34,135000,10.6143839478138,10.6307221478361,10.4237716142204,10.5326929477024,247885.323626524,0.0,1.0
2011-08-16,19.21,19.6,19.16,19.4,185800,10.4618940809391,10.6742906812289,10.4346637475686,10.5653693477469,341163.652813393,0.0,1.0
2011-08-17,18.76,19.68,18.65,19.37,209600,10.2168210806048,10.7178592146216,10.1569143471897,10.5490311477246,384864.917274957,0.0,1.0
2011-08-18,17.98,18.42,17.5,18.29,208400,9.79202788002525,10.0316548136855,9.53061667966863,9.96085594692224,382661.492176056,0.0,1.0
2011-08-19,17.27,18.09,17.16,17.72,209800,9.40535714616441,9.85193461344031,9.34545041274935,9.65043014649874,385232.154791442,0.0,1.0
2011-08-22,17.21,17.78,17.05,17.73,235200,9.37268074611983,9.68310654654332,9.28554367933429,9.65587621317284,431871.319384877,0.0,1.0
2011-08-23,17.23,17.52,17.01,17.36,226200,9.38357287946802,9.54150881301682,9.2637594126379,9.45437174623128,415345.631143108,0.0,1.0
2011-08-24,17.88,17.99,17.2,17.22,105900,9.73756721328429,9.79747394669934,9.36723467944573,9.37812681279393,194452.264978139,0.0,1.0
2011-08-25,17.77,18.26,17.62,18.09,69100,9.67766047986923,9.94451774689995,9.59596947975778,9.85193461344031,126880.561945132,0.0,1.0
2011-08-26,17.77,17.87,17.51,17.6,108300,9.67766047986923,9.73212114661019,9.53606274634272,9.58507734640959,198859.115175944,0.0,1.0
2011-08-29,18.75,18.84,17.98,18.03,177900,10.2113750139307,10.2603896139975,9.79202788002525,9.81925821339573,326657.770912284,0.0,1.0
2011-08-30,18.92,19.17,18.46,18.64,105500,10.3039581473903,10.4401098142427,10.0534390803819,10.1514682805156,193717.789945172,0.0,1.0
2011-08-31,20.1,20.34,19.46,19.46,275600,10.9465940149337,11.077299615112,10.5980457477915,10.5980457477915,506053.297714591,0.0,1.0
2011-09-01,19.7,20.6,19.55,19.98,170200,10.794104148059,11.2872358096454,10.7119155377946,10.9475228872192,310626.982471994,0.12,1.0
2011-09-02,19.22,19.35,19.0,19.32,149100,10.5311005952129,10.6023307241087,10.4105573001584,10.5858930020558,272117.996983398,0.0,1.0
2011-09-06,19.66,19.69,18.78,18.84,158800,10.7721871853218,10.7886249073747,10.2900140051039,10.3228894492097,289821.179885739,0.0,1.0
2011-09-07,20.55,20.85,19.65,19.65,184600,11.259839606224,11.4242168267528,10.7667079446375,10.7667079446375,336907.996265159,0.0,1.0
2011-09-08,20.42,20.82,19.93,20.36,143700,11.1886094773281,11.4077791046999,10.9201266837977,11.1557340332224,262262.616810962,0.0,1.0
2011-09-09,20.18,20.53,20.07,20.22,103400,11.0571077009051,11.2488811248554,10.9968360533779,11.0790246636423,188712.279598144,0.0,1.0
2011-09-12,19.78,20.44,19.5,20.0,144600,10.8379380735333,11.1995679586967,10.6845193343731,10.9584813685878,263905.180173035,0.0,1.0
2011-09-13,19.9,19.99,19.56,19.89,98400,10.9036889617449,10.9530021279035,10.7173947784789,10.8982097210606,179586.927586628,0.0,1.0
2011-09-14,20.1,20.4,19.74,20.05,149500,11.0132737754307,11.1776509959596,10.8160211107962,10.9858775720093,272848.02514432,0.0,1.0
2011-09-15,20.22,20.49,19.98,20.36,96900,11.0790246636423,11.2269641621182,10.9475228872192,11.1557340332224,176849.321983174,0.0,1.0
2011-09-16,20.1,20.44,20.04,20.3,80400,11.0132737754307,11.1995679586967,10.980398331325,11.1228585891166,146735.660345173,0.0,1.0
2011-09-19,20.05,20.37,19.6,19.65,110500,10.9858775720093,11.1612132739067,10.739311741216,10.7667079446375,201670.279454496,0.0,1.0
2011-09-20,19.56,20.4,19.53,20.06,116400,10.7173947784789,11.1776509959596,10.700957056426,10.9913568126936,212438.194828085,0.0,1.0
2011-09-21,19.41,19.96,19.35,19.79,73600,10.6352061682145,10.9365644058506,10.6023307241087,10.8434173142176,134325.181609511,0.0,1.0
2011-09-22,18.8,19.09,18.44,18.87,188700,10.3009724864725,10.4598704663171,10.1037198218379,10.3393271712626,344390.784914604,0.0,1.0
2011-09-23,18.75,19.1,18.73,18.78,474900,10.2735762830511,10.4653497070013,10.2626178016825,10.2900140051039,866725.934053758,0.0,1.0
2011-09-26,19.07,19.38,18.59,18.86,179600,10.4489119849485,10.6187684461616,10.1859084321024,10.3338479305783,327782.644253643,0.0,1.0
2011-09-27,19.46,19.78,19.16,19.4,247000,10.6626023716359,10.8379380735333,10.4982251511071,10.6297269275302,450792.389368877,0.0,1.0
2011-09-28,18.94,19.62,18.81,19.48,75200,10.3776818560526,10.7502702225846,10.3064517271568,10.6735608530045,137245.294253197,0.0,1.0
2011-09-29,19.12,19.65,18.91,19.37,132000,10.4763081883699,10.7667079446375,10.3612441339998,10.6132892054773,240909.293104015,0.0,1.0
2011-09-30,18.9,19.21,18.85,18.85,137500,10.3557648933155,10.5256213545286,10.328368689894,10.328368689894,250947.180316681,0.0,1.0
2011-10-03,17.52,19.02,17.3,18.76,341900,9.59962967888291,10.421515781527,9.47908638382845,10.2790555237354,623991.570547444,0.0,1.0
2011-10-04,18.02,18.03,16.86,17.5,496100,9.87359171309761,9.8790709537819,9.23799979371951,9.58867119751432,905417.426582588,0.0,1.0
2011-10-05,17.83,18.26,17.52,18.18,133000,9.76948614009602,10.0050934895207,9.59962967888291,9.96125956404631,242734.363506318,0.0,1.0
2011-10-06,18.41,18.57,17.79,18.0,113000,10.0872820997851,10.1749499507338,9.74756917735884,9.86263323172902,206232.955460254,0.0,1.0
2011-10-07,18.16,18.66,18.12,18.49,122300,9.95030108267772,10.2242631168924,9.92838411994054,10.1311160252594,223206.110201674,0.0,1.0
2011-10-10,18.84,19.11,18.48,18.52,114000,10.3228894492097,10.4708289476856,10.1256367845751,10.1475537473123,208058.025862558,0.0,1.0
2011-10-11,19.1,19.12,18.61,18.65,110700,10.4653497070013,10.4763081883699,10.1968669134709,10.2187838762081,202035.293534959,0.0,1.0
2011-10-12,19.26,19.45,18.95,19.29,111500,10.55301755795,10.6571231309516,10.3831610967369,10.5694552800029,203495.349856801,0.0,1.0
2011-10-13,19.23,19.35,19.07,19.07,109100,10.5365798358972,10.6023307241087,10.4489119849485,10.4489119849485,199115.180891272,0.0,1.0
2011-10-14,19.37,19.65,19.23,19.65,62400,10.6132892054773,10.7667079446375,10.5365798358972,10.7667079446375,113884.393103716,0.0,1.0
2011-10-17,19.05,19.34,18.98,19.1,75000,10.4379535035799,10.5968514834244,10.3995988187898,10.4653497070013,136880.280172735,0.0,1.0
2011-10-18,19.07,19.21,18.76,19.05,108200,10.4489119849485,10.5256213545286,10.2790555237354,10.4379535035799,197472.617529199,0.0,1.0
2011-10-19,19.01,19.59,18.84,18.92,60500,10.4160365408427,10.7338325005317,10.3228894492097,10.3667233746841,110416.75933934,0.0,1.0
2011-10-20,19.17,19.36,18.82,19.09,102400,10.5037043917914,10.607809964793,10.3119309678411,10.4598704663171,186887.209195842,0.0,1.0
2011-10-21,19.32,19.59,19.13,19.34,134200,10.5858930020558,10.7338325005317,10.4817874290542,10.5968514834244,244924.447989082,0.0,1.0
2011-10-24,19.94,20.04,19.15,19.34,137700,10.925605924482,10.980398331325,10.4927459104228,10.5968514834244,251312.194397143,0.0,1.0
2011-10-25,19.73,19.93,19.61,19.75,127100,10.8105418701119,10.9201266837977,10.7447909819003,10.8215003514804,231966.448132728,0.0,1.0
2011-10-26,20.04,20.08,19.7,19.92,113500,10.980398331325,11.0023152940621,10.794104148059,10.9146474431134,207145.490661406,0.0,1.0
2011-10-27,20.0,20.5,19.78,20.5,211200,10.9584813685878,11.2324434028025,10.8379380735333,11.2324434028025,385454.868966423,0.0,1.0
2011-10-28,19.93,20.12,19.67,19.89,76100,10.9201266837977,11.0242322567993,10.7776664260061,10.8982097210606,138887.85761527,0.0,1.0
2011-10-31,20.01,20.47,19.5,19.61,121600,10.9639606092721,11.2160056807496,10.6845193343731,10.7447909819003,221928.560920062,0.0,1.0
2011-11-01,19.57,19.71,19.43,19.55,117700,10.7228740191632,10.7995833887433,10.646164649583,10.7119155377946,214810.786351079,0.0,1.0
2011-11-02,19.68,20.01,19.46,19.92,126000,10.7831456666904,10.9639606092721,10.6626023716359,10.9146474431134,229958.870690196,0.0,1.0
2011-11-03,20.98,21.1,19.64,19.79,245100,11.4954469556486,11.5611978438601,10.7612287039532,10.8434173142176,447324.7556045,0.0,1.0
2011-11-04,21.23,21.33,20.76,21.15,91500,11.6324279727559,11.6872203795989,11.3749036605941,11.5885940472816,166993.941810738,0.0,1.0
2011-11-07,21.48,21.84,21.19,21.19,183900,11.7694089898633,11.9666616544979,11.6105110100188,11.6105110100188,335630.446983547,0.0,1.0
2011-11-08,21.78,21.87,21.21,21.58,211900,11.9337862103921,11.9830993765508,11.6214694913874,11.8242013967062,386732.418248036,0.0,1.0
2011-11-09,21.4,21.77,21.26,21.37,132600,11.7255750643889,11.9283069697078,11.6488656948088,11.7091373423361,242004.335345397,0.0,1.0
2011-11-10,21.74,21.85,21.41,21.79,203700,11.9118692476549,11.9721408951822,11.7310543050732,11.9392654510764,371766.840949151,0.0,1.0
2011-11-11,21.98,22.1,21.85,21.95,124500,12.043371024078,12.1091219122895,11.9721408951822,12.0269333020251,227221.265086741,0.0,1.0
2011-11-14,21.94,22.05,21.7,22.04,163800,12.0214540613408,12.081725708868,11.8899522849178,12.0762464681838,298946.531897255,0.0,1.0
2011-11-15,22.08,22.34,21.8,21.8,144000,12.0981634309209,12.2406236887126,11.9447446917607,11.9447446917607,262810.137931653,0.0,1.0
2011-11-16,21.92,22.15,21.7,21.92,125700,12.0104955799722,12.136518115711,11.8899522849178,12.0104955799722,229411.349569505,0.0,1.0
2011-11-17,22.15,22.21,21.78,21.95,55800,12.136518115711,12.1693935598167,11.9337862103921,12.0269333020251,101838.928448515,0.0,1.0
2011-11-18,22.29,22.5,21.98,22.15,165300,12.2132274852911,12.3282915396613,12.043371024078,12.136518115711,301684.137500709,0.0,1.0
2011-11-21,22.09,22.29,21.8,21.97,182900,12.1036426716052,12.2132274852911,11.9447446917607,12.0378917833937,333805.376581245,0.0,1.0
2011-11-22,22.21,22.78,22.16,22.2,589600,12.1693935598167,12.4817102788215,12.1419973563953,12.1639143191325,1076061.50919794,0.0,1.0
2011-11-23,22.13,22.4,22.06,22.24,312300,12.1255596343424,12.2734991328183,12.0872049495523,12.1858312818696,569969.486639271,0.0,1.0
2011-11-25,22.36,22.65,22.24,22.4,97500,12.2515821700812,12.4104801499257,12.1858312818696,12.2734991328183,177944.364224556,0.0,1.0
2011-11-28,22.9,23.14,22.75,23.0,297600,12.547461167033,12.6789629434561,12.4652725567686,12.602253573876,543140.951725416,0.0,1.0
2011-11-29,22.8,23.4,22.77,23.3,973200,12.4926687601901,12.8214232012477,12.4762310381372,12.7666307944048,1776158.51552141,0.0,1.0
2011-11-30,23.09,23.73,22.9,23.55,907400,12.6515667400346,13.0022381438294,12.547461167033,12.9036118115121,1656068.88304987,0.0,1.0
2011-12-01,22.38,22.9,22.22,22.5,355300,12.6460874993503,12.9399197379411,12.5556775797839,12.7138949390251,628780.561609155,0.7,1.0
2011-12-02,22.49,22.77,22.43,22.66,201300,12.7082443190522,12.8664616782934,12.6743405992148,12.8043048585915,356244.095277014,0.0,1.0
2011-12-05,21.8,22.22,21.3,22.02,1206600,12.3183515409221,12.5556775797839,12.0358205422771,12.4426651803259,2135340.91088547,0.0,1.0
2011-12-06,21.84,22.0,21.53,21.81,181400,12.3409540208137,12.4313639403801,12.1657848016538,12.324002160895,321026.720731497,0.0,1.0
2011-12-07,21.87,21.9,21.65,21.87,112500,12.3579058807324,12.3748577406511,12.2335922413286,12.3579058807324,199093.197807571,0.0,1.0
2011-12-08,21.62,21.84,21.53,21.76,142000,12.2166403814099,12.3409540208137,12.1657848016538,12.2957490610305,251299.858566001,0.0,1.0
2011-12-09,21.84,22.3,21.61,22.3,546400,12.3409540208137,12.6008825395671,12.210989761437,12.6008825395671,966973.540284949,0.0,1.0
2011-12-12,22.03,22.03,21.68,21.8,212100,12.4483158002988,12.4483158002988,12.2505441012473,12.3183515409221,375357.04226654,0.0,1.0
2011-12-13,21.81,22.21,21.7,22.21,192600,12.324002160895,12.550026959811,12.2618453411931,12.550026959811,340847.554646561,0.0,1.0
2011-12-14,21.53,21.77,21.32,21.62,182100,12.1657848016538,12.3013996810034,12.0471217822229,12.2166403814099,322265.522851188,0.0,1.0
2011-12-15,21.91,22.03,21.44,21.6,244400,12.380508360624,12.4483158002988,12.1149292218977,12.2053391414641,432518.911503736,0.0,1.0
2011-12-16,21.81,22.2,21.65,22.11,118800,12.324002160895,12.5443763398381,12.2335922413286,12.493520760082,210242.416884795,0.0,1.0
2011-12-19,21.48,21.94,21.3,21.92,136000,12.1375317017893,12.3974602205427,12.0358205422771,12.3861589805969,240681.55468293,0.0,1.0
2011-12-20,21.6,21.85,21.49,21.75,150200,12.2053391414641,12.3466046407866,12.1431823217622,12.2900984410576,265811.54053953,0.0,1.0
2011-12-21,21.91,21.91,21.6,21.61,120400,12.380508360624,12.380508360624,12.2053391414641,12.210989761437,213073.964586947,0.0,1.0
2011-12-22,22.01,22.1,21.86,21.99,124500,12.437014560353,12.4878701401091,12.3522552607595,12.4257133204072,220329.805573712,0.0,1.0
2011-12-23,22.2,22.25,22.01,22.09,84800,12.5443763398381,12.5726294397026,12.437014560353,12.4822195201362,150072.028214062,0.0,1.0
2011-12-27,22.65,22.7,22.25,22.25,89800,12.7986542386186,12.8269073384831,12.5726294397026,12.5726294397026,158920.614783288,0.0,1.0
2011-12-28,22.05,22.7,22.05,22.7,258500,12.4596170402446,12.8269073384831,12.4596170402446,12.8269073384831,457471.925628952,0.0,1.0
2011-12-29,21.7,22.15,21.6,22.12,375600,12.2618453411931,12.5161232399736,12.2053391414641,12.4991713800549,664705.82308021,0.0,1.0
2011-12-30,21.5,22.0,21.5,21.71,258000,12.1488329417351,12.4313639403801,12.1488329417351,12.267495961166,456587.066972029,0.0,1.0
2012-01-03,21.81,22.16,21.75,21.97,151900,12.324002160895,12.5217738599465,12.2900984410576,12.4144120804614,268820.059973067,0.0,1.0
2012-01-04,22.0,22.0,21.8,21.89,149800,12.4313639403801,12.4313639403801,12.3183515409221,12.3692071206782,265103.653613992,0.0,1.0
2012-01-05,22.5,22.81,21.84,22.01,196200,12.7138949390251,12.889064158185,12.3409540208137,12.437014560353,347218.536976404,0.0,1.0
2012-01-06,22.8,22.89,22.52,22.64,200100,12.8834135382121,12.9342691179682,12.7251961789709,12.7930036186457,354120.4345004,0.0,1.0
2012-01-09,23.12,23.23,22.74,22.8,181600,13.0642333773449,13.1263901970468,12.8495098183747,12.8834135382121,321380.664194266,0.0,1.0
2012-01-10,22.9,23.25,22.1,23.25,2752300,12.9399197379411,13.1376914369926,12.4878701401091,13.1376914369926,4870792.9628958,0.0,1.0
2012-01-11,23.13,23.23,22.75,22.9,165600,13.0698839973178,13.1263901970468,12.8551604383476,12.9399197379411,293065.187172745,0.0,1.0
2012-01-12,23.18,23.24,22.82,23.13,212700,13.0981370971823,13.1320408170197,12.8947147781579,13.0698839973178,376418.872654848,0.0,1.0
2012-01-13,23.18,23.28,22.96,23.1,136300,13.0981370971823,13.1546432969113,12.9738234577785,13.0529321373991,241212.469877084,0.0,1.0
2012-01-17,23.47,23.5,23.15,23.35,217000,13.2620050763964,13.2789569363151,13.0811852372636,13.1941976367216,384028.657104381,0.0,1.0
2012-01-18,23.93,24.16,23.48,23.53,194200,13.5219335951498,13.6518978545265,13.2676556963693,13.2959087962338,343679.102348714,0.0,1.0
2012-01-19,24.53,24.77,23.86,24.03,417000,13.8609707935238,13.9965856728734,13.4823792553395,13.5784397948788,737972.119873397,0.0,1.0
2012-01-20,24.69,25.98,24.68,25.98,416300,13.9513807130902,14.6803106895943,13.9457300931173,14.6803106895943,736733.317753705,0.0,1.0
2012-01-23,24.88,25.02,24.7,24.93,168300,14.0587424925753,14.1378511721959,13.9570313330631,14.0869955924398,297843.423920126,0.0,1.0
2012-01-24,24.72,24.76,24.2,24.68,125100,13.9683325730089,13.9909350529005,13.6745003344181,13.9457300931173,221391.635962019,0.0,1.0
2012-01-25,25.13,25.13,24.71,24.76,153500,14.2000079918978,14.2000079918978,13.962681953036,13.9909350529005,271651.607675219,0.0,1.0
2012-01-26,25.59,25.63,25.15,25.35,312000,14.4599365106512,14.4825389905428,14.2113092318436,14.3243216313016,552151.801919664,0.0,1.0
2012-01-27,25.7,25.97,25.5,25.5,165700,14.5220933303531,14.6746600696214,14.4090809308951,14.4090809308951,293242.158904129,0.0,1.0
2012-01-30,25.7,25.95,25.57,25.77,260500,14.5220933303531,14.6633588296756,14.4486352707054,14.5616476701634,461011.360256643,0.0,1.0
2012-01-31,25.9,26.0,25.76,25.8,162500,14.6351057298111,14.6916119295401,14.5559970501905,14.5785995300821,287579.063499825,0.0,1.0
2012-02-01,26.27,26.31,25.92,26.03,287900,14.8441786688084,14.8667811487,14.6464069697569,14.7085637894588,509501.614655998,0.0,1.0
2012-02-02,26.57,26.63,26.29,26.44,239900,15.0136972679954,15.0476009878328,14.8554799087542,14.9402392083477,424555.183591434,0.0,1.0
2012-02-03,26.78,27.29,26.67,26.78,177700,15.1323602874263,15.4205419060442,15.0702034677244,15.1323602874263,314478.76667027,0.0,1.0
2012-02-06,27.0,27.1,26.63,26.68,248000,15.2566739268301,15.3131801265591,15.0476009878328,15.0758540876973,438889.893833579,0.0,1.0
2012-02-07,27.07,27.15,26.8,26.98,278600,15.2962282666404,15.3414332264236,15.1436615273721,15.2453726868843,493043.243637239,0.0,1.0
2012-02-08,27.04,27.3,26.95,27.25,357600,15.2792764067217,15.4261925260171,15.2284208269656,15.3979394261526,632850.911431,0.0,1.0
2012-02-09,27.13,27.3,26.97,27.1,393000,15.3301319864778,15.4261925260171,15.2397220669114,15.3131801265591,695498.904341115,0.0,1.0
2012-02-10,27.33,27.43,27.03,27.11,191200,15.4431443859358,15.4996505856648,15.2736257867488,15.318830746532,338369.950407179,0.0,1.0
2012-02-13,27.89,27.93,27.5,27.57,261100,15.7595791044182,15.7821815843098,15.5392049254751,15.5787592652854,462073.19064495,0.0,1.0
2012-02-14,27.66,27.98,27.5,27.87,241900,15.6296148450415,15.8104346841743,15.5392049254751,15.7482778644724,428094.618219124,0.0,1.0
2012-02-15,27.91,28.0,27.75,27.91,171500,15.770880344364,15.8217359241201,15.6804704247976,15.770880344364,303506.519324431,0.0,1.0
2012-02-16,27.71,28.0,27.5,27.9,177400,15.657867944906,15.8217359241201,15.5392049254751,15.7652297243911,313947.851476117,0.0,1.0
2012-02-17,27.99,28.29,27.8,27.81,167000,15.8160853041472,15.9856039033342,15.7087235246621,15.714374144635,295542.791412128,0.0,1.0
2012-02-21,28.81,28.88,28.33,28.33,344400,16.279436141925,16.3189904817353,16.0082063832258,16.0082063832258,609490.642888245,0.0,1.0
2012-02-22,28.53,28.9,28.4,28.67,255600,16.1212187826838,16.3302917216811,16.0477607230361,16.2003274623045,452339.745418802,0.0,1.0
2012-02-23,28.4,28.74,28.29,28.7,327300,16.0477607230361,16.2398818021147,15.9856039033342,16.2172793222231,579228.476821494,0.0,1.0
2012-02-24,28.7,28.89,28.32,28.34,228300,16.2172793222231,16.3246411017082,16.0025557632529,16.0138570031987,404026.462750831,0.0,1.0
2012-02-27,28.8,28.8,28.56,28.67,192300,16.2737855219521,16.2737855219521,16.1381706426025,16.2003274623045,340316.639452409,0.0,1.0
2012-02-28,28.47,28.92,28.39,28.8,190500,16.0873150628464,16.341592961627,16.0421101030632,16.2737855219521,337131.148287487,0.0,1.0
2012-02-29,28.49,28.75,28.41,28.47,205700,16.0986163027922,16.2455324220876,16.053411343009,16.0873150628464,364030.851457933,0.0,1.0
2012-03-01,28.32,28.32,27.77,28.12,250400,16.228580562169,16.228580562169,15.9134068577483,16.1139719423796,436965.387874454,0.4,1.0
2012-03-02,27.93,28.32,27.8,28.23,161500,16.0050937535798,16.228580562169,15.9305981507167,16.1770066832638,281828.7146235,0.0,1.0
2012-03-05,27.31,27.87,26.94,27.77,258300,15.6498070322328,15.970711167643,15.4377810856226,15.9134068577483,450751.436453563,0.0,1.0
2012-03-06,27.27,27.44,26.94,27.09,299000,15.626885308275,15.7243026350959,15.4377810856226,15.5237375504646,521775.762677564,0.0,1.0
2012-03-07,27.99,27.99,27.21,27.25,263900,16.0394763395166,16.0394763395166,15.5925027223382,15.615424446296,460523.825319762,0.0,1.0
2012-03-08,28.85,28.89,28.02,28.02,348000,16.5322934046107,16.5552151285685,16.056667632485,16.056667632485,607284.16525683,0.0,1.0
2012-03-09,29.2,29.21,28.83,28.95,207200,16.732858489242,16.7385889202315,16.5208325426317,16.5895977145053,361578.388049469,0.0,1.0
2012-03-12,29.27,29.4,29.05,29.2,129700,16.7729715061683,16.8474671090313,16.6469020244,16.732858489242,226335.506418996,0.0,1.0
2012-03-13,29.82,29.82,29.2,29.39,181900,17.0881452105889,17.0881452105889,16.732858489242,16.8417366780419,317428.131207522,0.0,1.0
2012-03-14,29.5,29.98,29.28,29.83,211600,16.904771418926,17.1798321064204,16.7787019371577,17.0938756415784,369256.693587199,0.0,1.0
2012-03-15,29.63,29.78,29.2,29.67,433200,16.9792670217891,17.0652234866311,16.732858489242,17.0021887457469,755964.081578329,0.0,1.0
2012-03-16,29.7,29.85,29.11,29.27,371200,17.0193800387153,17.1053365035573,16.6812846103368,16.7729715061683,647769.776273953,0.0,1.0
2012-03-19,29.6,29.69,29.3,29.69,264000,16.9620757288207,17.0136496077259,16.7901627991367,17.0136496077259,460698.332263801,0.0,1.0
2012-03-20,29.39,29.65,29.32,29.38,181600,16.8417366780419,16.990727883768,16.8016236611156,16.8360062470524,316904.610375403,0.0,1.0
2012-03-21,29.41,29.6,29.25,29.47,150200,16.8531975400208,16.9620757288207,16.7615106441893,16.8875801259576,262109.429947057,0.0,1.0
2012-03-22,29.48,29.51,29.1,29.3,160800,16.8933105569471,16.9105018499155,16.6755541793473,16.7901627991367,280607.166015225,0.0,1.0
2012-03-23,29.6,29.66,29.31,29.44,110300,16.9620757288207,16.9964583147575,16.7958932301261,16.8703888329892,192481.159275369,0.0,1.0
2012-03-26,29.53,29.82,29.32,29.76,183100,16.9219627118944,17.0881452105889,16.8016236611156,17.0537626246521,319522.214535993,0.0,1.0
2012-03-27,29.56,29.65,29.09,29.53,150400,16.9391540048628,16.990727883768,16.6698237483579,16.9219627118944,262458.443835136,0.0,1.0
2012-03-28,29.39,29.58,29.03,29.49,109000,16.8417366780419,16.9506148668417,16.6354411624211,16.8990409879365,190212.569002857,0.0,1.0
2012-03-29,29.61,29.61,29.01,29.22,143900,16.9678061598101,16.9678061598101,16.6239803004421,16.7443193512209,251115.492472581,0.0,1.0
2012-03-30,29.59,29.81,29.52,29.68,160600,16.9563452978312,17.0824147795994,16.9162322809049,17.0079191767364,280258.152127146,0.0,1.0
2012-04-02,29.39,29.63,29.23,29.46,126700,16.8417366780419,16.9792670217891,16.7500497822104,16.8818496949681,221100.298097817,0.0,1.0
2012-04-03,29.19,29.49,29.01,29.33,77300,16.7271280582525,16.8990409879365,16.6239803004421,16.8073540921051,134893.867742394,0.0,1.0
2012-04-04,28.68,29.29,28.23,29.07,123900,16.4348760777897,16.7844323681472,16.1770066832638,16.6583628863789,216214.103664717,0.0,1.0
2012-04-05,28.96,29.15,28.23,28.55,156100,16.5953281454948,16.7042063342947,16.1770066832638,16.3603804749267,272405.339645377,0.0,1.0
2012-04-09,28.59,28.9,28.2,28.67,137900,16.3833021988845,16.560945559558,16.1598153902954,16.4291456468003,240645.075830222,0.0,1.0
2012-04-10,27.87,28.64,27.5,28.6,274300,15.970711167643,16.4119543538319,15.7586852210327,16.389032629874,478672.547499851,0.0,1.0
2012-04-11,28.1,28.41,28.0,28.03,93800,16.1025110804007,16.2801544410741,16.045206770506,16.0623980634744,163687.513508881,0.0,1.0
2012-04-12,28.97,29.05,28.07,28.13,157100,16.6010585764843,16.6469020244,16.0853197874323,16.1197023733691,274150.40908577,0.0,1.0
2012-04-13,29.42,29.59,28.84,28.88,203400,16.8589279710103,16.9563452978312,16.5265629736212,16.5494846975791,354947.124175974,0.0,1.0
2012-04-16,29.72,29.72,29.15,29.45,169200,17.0308409006943,17.0308409006943,16.7042063342947,16.8761192639787,295265.749314527,0.0,1.0
2012-04-17,30.2,30.48,29.67,29.8,194200,17.3059015881886,17.4663536558937,17.0021887457469,17.07668434861,338892.485324359,0.0,1.0
2012-04-18,30.53,30.58,30.02,30.2,94900,17.495005810841,17.5236579657884,17.2027538303782,17.3059015881886,165607.089893314,0.0,1.0
2012-04-19,31.0,31.09,30.27,30.53,139900,17.764336067346,17.8159099462512,17.3460146051149,17.495005810841,244135.214711007,0.0,1.0
2012-04-20,31.33,31.74,31.03,31.04,114000,17.9534402899983,18.1883879605665,17.7815273603144,17.7872577913038,198937.916204824,0.0,1.0
2012-04-23,30.82,30.99,30.2,30.85,278800,17.6611883095356,17.7586056363565,17.3059015881886,17.678379602504,486525.359981621,0.0,1.0
2012-04-24,30.64,30.82,30.24,30.82,177400,17.5580405517252,17.6611883095356,17.3288233121465,17.6611883095356,309575.318725752,0.0,1.0
2012-04-25,30.78,30.84,30.57,30.83,127300,17.6382665855777,17.6726491715145,17.5179275347989,17.666918740525,222147.339762053,0.0,1.0
2012-04-26,30.79,30.83,30.54,30.68,62700,17.6439970165672,17.666918740525,17.5007362418305,17.580962275683,109415.853912653,0.0,1.0
2012-04-27,30.81,30.89,30.5,30.85,64700,17.6554578785461,17.7013013264618,17.4778145178726,17.678379602504,112905.992793439,0.0,1.0
2012-04-30,31.11,31.12,30.6,30.85,118000,17.8273708082301,17.8331012392196,17.5351188277673,17.678379602504,205918.193966396,0.0,1.0
2012-05-01,30.9,31.2,30.73,31.12,105400,17.7070317574513,17.8789446871353,17.6096144306304,17.8331012392196,183930.319017442,0.0,1.0
2012-05-02,30.92,31.13,30.84,30.85,89000,17.7184926194302,17.838831670209,17.6726491715145,17.678379602504,155311.180194994,0.0,1.0
2012-05-03,30.85,31.0,30.2,31.0,117300,17.678379602504,17.764336067346,17.3059015881886,17.764336067346,204696.645358121,0.0,1.0
2012-05-04,29.79,30.93,29.75,30.9,127400,17.0709539176205,17.7242230504197,17.0480321936626,17.7070317574513,222321.846706093,0.0,1.0
2012-05-07,29.07,29.79,29.0,29.59,215000,16.6583628863789,17.0709539176205,16.6182498694527,16.9563452978312,375189.929684537,0.0,1.0
2012-05-08,29.25,29.39,28.4,29.12,206200,16.7615106441893,16.8417366780419,16.2744240100847,16.6870150413263,359833.318609077,0.0,1.0
2012-05-09,29.72,29.97,29.08,29.08,92000,17.0308409006943,17.1741016754309,16.6640933173684,16.6640933173684,160546.388516173,0.0,1.0
2012-05-10,29.8,30.14,29.62,29.94,47200,17.07668434861,17.2715190022518,16.9735365907996,17.1569103824625,82367.2775865586,0.0,1.0
2012-05-11,29.46,29.74,29.26,29.63,43000,16.8818496949681,17.0423017626732,16.7672410751788,16.9792670217891,75037.9859369074,0.0,1.0
2012-05-14,28.91,29.34,28.31,29.25,92600,16.5666759905475,16.8130845230945,16.2228501311795,16.7615106441893,161593.430180409,0.0,1.0
2012-05-15,29.02,29.29,28.84,29.03,51000,16.6297107314316,16.7844323681472,16.5265629736212,16.6354411624211,88998.5414600528,0.0,1.0
2012-05-16,28.35,29.37,28.33,29.19,67400,16.2457718551373,16.8302758160629,16.2343109931584,16.7271280582525,117617.680282501,0.0,1.0
2012-05-17,26.84,28.35,26.65,28.34,579400,15.3804767757279,16.2457718551373,15.2715985869281,16.2400414241479,1011093.23376382,0.0,1.0
2012-05-18,26.11,27.45,26.02,26.89,512300,14.9621553134969,15.7300330660854,14.9105814345917,15.4091289306752,893999.07431343,0.0,1.0
2012-05-21,26.59,26.67,25.82,26.1,2721200,15.2372160009913,15.283059448907,14.7959728148023,14.9564248825074,4748682.96119794,0.0,1.0
2012-05-22,26.24,27.0,26.06,26.74,457900,15.0366509163599,15.4721636715594,14.9335031585495,15.3231724658333,799067.296756044,0.0,1.0
2012-05-23,26.0,26.23,25.75,26.1,435000,14.8991205726127,15.0309204853705,14.7558597978761,14.9564248825074,759105.20657104,0.0,1.0
2012-05-24,26.47,26.57,25.85,26.06,294800,15.1684508291177,15.2257551390123,14.8131641077707,14.9335031585495,514446.471027912,0.0,1.0
2012-05-25,26.6,26.8,26.1,26.5,318800,15.2429464319807,15.3575550517701,14.9564248825074,15.1856421220861,556328.13759735,0.0,1.0
2012-05-29,26.8,27.1,26.5,26.8,171600,15.3575550517701,15.529467981454,15.1856421220861,15.3575550517701,299453.915971471,0.0,1.0
2012-05-30,26.34,26.7,26.15,26.7,306400,15.0939552262546,15.3002507418754,14.9850770374547,15.3002507418754,534689.276536474,0.0,1.0
2012-05-31,26.8,26.94,26.18,26.69,376500,15.3575550517701,15.4377810856226,15.0022683304231,15.2945203108859,657018.644308035,0.0,1.0
2012-06-01,25.55,26.46,25.48,25.97,370600,14.8704684176654,15.4001015393905,14.8297274083019,15.1149144738462,636753.98340186,0.4,1.0
2012-06-04,25.24,25.9,25.0,25.51,308400,14.6900439476272,15.0741734644827,14.5503604869524,14.8471878408863,529883.778956108,0.0,1.0
2012-06-05,25.65,25.85,25.0,25.08,685900,14.9286698596132,15.0450727435088,14.5503604869524,14.5969216405107,1178493.13873539,0.0,1.0
2012-06-06,26.04,26.16,25.7,25.87,624300,15.1556554832097,15.225497213547,14.9577705805871,15.0567130318984,1072653.83658333,0.0,1.0
2012-06-07,26.15,26.5,25.87,26.25,353600,15.2196770693523,15.4233821161696,15.0567130318984,15.2778785113001,607545.085080672,0.0,1.0
2012-06-08,26.34,26.41,25.82,26.0,386600,15.3302598090531,15.3710008184166,15.0276123109245,15.1323749064305,664244.711233565,0.0,1.0
2012-06-11,26.38,26.93,26.3,26.6,511900,15.3535403858322,15.6736483165452,15.306979232274,15.4815835581174,879531.473565603,0.0,1.0
2012-06-12,27.53,27.59,26.76,26.76,699000,16.022856968232,16.0577778334007,15.5747058652339,15.5747058652339,1201001.1721476,0.0,1.0
2012-06-13,27.85,27.9,27.15,27.48,789100,16.209101582465,16.2382023034389,15.8016914888304,15.9937562472581,1355808.33324989,0.0,1.0
2012-06-14,27.9,28.0,27.5,27.85,450800,16.2382023034389,16.2964037453867,16.0053965356477,16.209101582465,774551.256658281,0.0,1.0
2012-06-15,28.02,28.38,28.0,28.18,207200,16.3080440337763,16.5175692247884,16.2964037453867,16.4011663408928,356004.925420576,0.0,1.0
2012-06-18,28.39,28.46,27.96,28.38,221600,16.5233893689832,16.5641303783467,16.2731231686076,16.5175692247884,380746.58046911,0.0,1.0
2012-06-19,29.1,29.17,28.6,28.67,715100,16.9366196068127,16.9773606161761,16.6456123970736,16.6863534064371,1228663.71702825,0.0,1.0
2012-06-20,29.4,29.53,29.12,29.22,182400,17.1112239326561,17.1868858071882,16.9482598952022,17.00646133715,313394.297281433,0.0,1.0
2012-06-21,28.65,29.42,28.63,29.32,175300,16.6747131180475,17.1228642210456,16.6630728296579,17.0646627790978,301195.286806115,0.0,1.0
2012-06-22,28.36,28.96,27.66,28.81,605400,16.5059289363989,16.8551375880857,16.0985188427642,16.767835425164,1040180.41433212,0.0,1.0
2012-06-25,28.62,28.69,27.6,28.07,227500,16.6572526854632,16.6979936948266,16.0635979775955,16.3371447547502,390883.78635705,0.0,1.0
2012-06-26,29.44,29.49,28.75,28.75,250100,17.1345045094352,17.1636052304091,16.7329145599953,16.7329145599953,429714.439419334,0.0,1.0
2012-06-27,30.37,30.67,29.51,29.53,1170800,17.6757779195498,17.8503822453933,17.1752455187987,17.1868858071882,2011634.009085,0.0,1.0
2012-06-28,30.66,30.82,29.98,30.32,244700,17.8445621011985,17.937684408315,17.4487922959534,17.6466771985759,420436.318776133,0.0,1.0
2012-06-29,29.97,31.01,29.94,31.01,795600,17.4429721517586,18.0482671480158,17.4255117191743,18.0482671480158,1366976.44143152,0.0,1.0
2012-07-02,30.11,30.32,29.84,30.02,208500,17.5244541704855,17.6466771985759,17.3673102772264,17.4720728727325,358238.547056902,0.0,1.0
2012-07-03,30.06,30.21,29.52,30.1,117600,17.4953534495116,17.5826556124333,17.1810656629935,17.5186340262908,202056.84956303,0.0,1.0
2012-07-05,30.41,30.45,29.89,29.92,353800,17.699058496329,17.7223390731081,17.3964109982003,17.4138714307847,607888.719178569,0.0,1.0
2012-07-06,30.97,31.18,30.05,30.15,332400,18.0249865712367,18.1472095993271,17.4895333053168,17.5477347472647,571119.870703665,0.0,1.0
2012-07-09,30.98,31.0,30.65,30.98,228100,18.0308067154315,18.042447003821,17.8387419570037,18.0308067154315,391914.68865074,0.0,1.0
2012-07-10,31.15,31.33,30.89,31.0,305500,18.1297491667428,18.2345117622488,17.9784254176784,18.042447003821,524901.08453661,0.0,1.0
2012-07-11,31.18,31.27,30.92,31.18,165600,18.1472095993271,18.1995908970801,17.9958858502628,18.1472095993271,284529.033058144,0.0,1.0
2012-07-12,31.19,31.25,30.62,31.05,148300,18.1530297435219,18.1879506086906,17.8212815244194,18.0715477247949,254804.683590113,0.0,1.0
2012-07-13,31.77,31.86,31.2,31.27,137200,18.4905981068192,18.5429794045722,18.1588498877167,18.1995908970801,235732.991156867,0.0,1.0
2012-07-16,31.53,31.79,31.45,31.66,131200,18.3509146461444,18.5022383952087,18.3043534925862,18.4265765206766,225423.968219979,0.0,1.0
2012-07-17,32.25,32.5,31.66,31.82,289200,18.7699650281687,18.9154686330382,18.4265765206766,18.5196988277931,496894.905558061,0.0,1.0
2012-07-18,32.55,32.95,32.33,32.78,482600,18.9445693540121,19.1773751218033,18.8165261817269,19.0784326704921,829189.078223792,0.0,1.0
2012-07-19,32.72,33.01,32.25,32.43,563600,19.0435118053234,19.212295986972,18.7699650281687,18.8747276236747,968360.887871796,0.0,1.0
2012-07-20,32.33,32.64,32.25,32.52,159000,18.8165261817269,18.9969506517651,18.7699650281687,18.9271089214277,273189.107827566,0.0,1.0
2012-07-23,31.5,32.15,31.5,32.0,265800,18.3334542135601,18.7117635862209,18.3334542135601,18.6244614232991,456689.716104194,0.0,1.0
2012-07-24,32.08,32.1,31.31,31.56,219600,18.6710225768574,18.6826628652469,18.2228714738592,18.3683750787288,377310.239490147,0.0,1.0
2012-07-25,32.43,32.59,32.11,32.12,192500,18.8747276236747,18.9678499307912,18.6884830094417,18.6943031536365,330747.819225197,0.0,1.0
2012-07-26,32.01,33.1,32.0,32.77,245800,18.6302815674939,19.264677284725,18.6244614232991,19.0726125262973,422326.306314564,0.0,1.0
2012-07-27,32.03,32.31,31.63,32.03,346500,18.6419218558835,18.8048858933373,18.4091160880922,18.6419218558835,595346.074605354,0.0,1.0
2012-07-30,31.57,32.35,31.31,32.07,404600,18.3741952229236,18.8281664701165,18.2228714738592,18.6652024326626,695171.780044231,0.0,1.0
2012-07-31,31.52,31.72,31.43,31.5,260300,18.3450945019496,18.4614973858453,18.2927132041966,18.3334542135601,447239.778412047,0.0,1.0
2012-08-01,30.76,31.57,30.73,31.52,123600,17.9027635431463,18.3741952229236,17.885303110562,18.3450945019496,212365.872499919,0.0,1.0
2012-08-02,30.99,31.21,30.54,30.55,112100,18.0366268596263,18.1646700319114,17.7747203708611,17.7805405150559,192606.911870881,0.0,1.0
2012-08-03,31.49,31.69,31.24,31.45,92800,18.3276340693653,18.4440369532609,18.1821304644958,18.3043534925862,159446.221423887,0.0,1.0
2012-08-06,31.71,31.77,31.41,31.5,112200,18.4556772416505,18.4905981068192,18.2810729158071,18.3334542135601,192778.728919829,0.0,1.0
2012-08-07,32.22,32.43,31.48,31.98,157800,18.7525045955843,18.8747276236747,18.3218139251705,18.6128211349096,271127.303240188,0.0,1.0
2012-08-08,32.3,32.35,31.94,32.0,187100,18.7990657491426,18.8281664701165,18.5895405581305,18.6244614232991,321469.698581996,0.0,1.0
2012-08-09,32.13,33.0,31.6,32.97,605600,18.7001232978313,19.2064758427772,18.3916556555079,19.1890154101929,1040524.04843002,0.0,1.0
2012-08-10,31.55,32.13,31.17,32.05,298900,18.362554934534,18.7001232978313,18.1413894551323,18.653562144273,513561.159306033,0.0,1.0
2012-08-13,32.01,32.07,31.4,31.55,272000,18.6302815674939,18.6652024326626,18.2752527716123,18.362554934534,467342.37313898,0.0,1.0
2012-08-14,32.54,32.71,32.11,32.5,574000,18.9387492098173,19.0376916611286,18.6884830094417,18.9154686330382,986229.860962406,0.0,1.0
2012-08-15,32.62,32.71,32.37,32.55,274800,18.9853103633756,19.0376916611286,18.839806758506,18.9445693540121,472153.250509527,0.0,1.0
2012-08-16,32.72,32.82,32.53,32.55,183600,19.0435118053234,19.1017132472712,18.9329290656225,18.9445693540121,315456.101868811,0.0,1.0
2012-08-17,32.68,32.83,32.6,32.65,158700,19.0202312285442,19.107533391466,18.973670074986,19.0027707959599,272673.656680722,0.0,1.0
2012-08-20,32.6,32.7,32.51,32.68,157500,18.973670074986,19.0318715169338,18.921288777233,19.0202312285442,270611.852093343,0.0,1.0
2012-08-21,32.26,32.73,32.26,32.68,163200,18.7757851723634,19.0493319495181,18.7757851723634,19.0202312285442,280405.423883389,0.0,1.0
2012-08-22,32.33,32.45,32.09,32.26,158200,18.8165261817269,18.8863679120643,18.6768427210522,18.7757851723634,271814.57143598,0.0,1.0
2012-08-23,32.17,32.35,32.06,32.22,111800,18.7234038746104,18.8281664701165,18.6593822884678,18.7525045955843,192091.460724037,0.0,1.0
2012-08-24,32.0,32.18,31.87,32.1,192200,18.6244614232991,18.7292240188052,18.548799548767,18.6826628652469,330232.368078353,0.0,1.0
2012-08-27,32.16,32.35,32.02,32.1,115200,18.7175837304156,18.8281664701165,18.6361017116887,18.6826628652469,197933.240388274,0.0,1.0
2012-08-28,32.45,32.52,32.1,32.1,281000,18.8863679120643,18.9271089214277,18.6826628652469,18.6826628652469,482805.907544313,0.0,1.0
2012-08-29,32.51,32.51,32.21,32.34,56200,18.921288777233,18.921288777233,18.7466844513895,18.8223463259217,96561.1815088626,0.0,1.0
2012-08-30,32.35,32.6,32.25,32.41,109600,18.8281664701165,18.973670074986,18.7699650281687,18.8630873352852,188311.485647177,0.0,1.0
2012-08-31,32.09,32.11,31.54,31.84,207200,18.9096484888434,18.9214338727567,18.5855504312285,18.7623311899275,351621.97773919,0.4,1.0
2012-09-04,31.58,32.08,31.33,32.02,198300,18.609121199055,18.9037557968868,18.4618039001391,18.868399645147,336518.524062168,0.0,1.0
2012-09-05,32.35,32.67,31.58,31.58,325100,19.0628584797159,19.2514246223283,18.609121199055,18.609121199055,551700.313528044,0.0,1.0
2012-09-06,32.45,32.7,32.41,32.46,129600,19.1217853992823,19.2691026981982,19.0982146314557,19.1276780912389,219933.437813702,0.0,1.0
2012-09-07,32.47,32.65,32.26,32.45,126600,19.1335707831956,19.239639238415,19.0098242521062,19.1217853992823,214842.386012458,0.0,1.0
2012-09-10,32.7,32.77,32.15,32.59,243600,19.2691026981982,19.3103515418946,18.9450046405832,19.2042830866752,413393.406260939,0.0,1.0
2012-09-11,32.83,32.9,32.67,32.75,162200,19.3457076936344,19.3869565373309,19.2514246223283,19.2985661579813,275256.200720544,0.0,1.0
2012-09-12,33.24,33.5,32.86,32.9,894400,19.5873080638565,19.740518054729,19.3633857695043,19.3869565373309,1517812.24367727,0.0,1.0
2012-09-13,33.49,33.78,32.95,33.24,298000,19.7346253627724,19.9055134295148,19.4164199971141,19.5873080638565,505711.145590147,0.0,1.0
2012-09-14,34.13,34.21,33.34,33.51,336800,20.1117576479971,20.1588991836501,19.6462349834228,19.7464107466856,571555.41555289,0.0,1.0
2012-09-17,34.66,34.7,34.03,34.26,256800,20.4240703216987,20.4476410895253,20.0528307284307,20.1883626434333,435794.03418641,0.0,1.0
2012-09-18,34.39,34.71,34.15,34.66,352100,20.2649676388696,20.4535337814819,20.1235430319103,20.4240703216987,597519.779739231,0.0,1.0
2012-09-19,34.73,34.94,34.2,34.39,246800,20.4653191653952,20.5890656964845,20.1530064916935,20.2649676388696,418823.861515598,0.0,1.0
2012-09-20,34.83,34.94,34.47,34.77,120100,20.5242460849615,20.5890656964845,20.3121091745227,20.4888899332217,203811.773776432,0.0,1.0
2012-09-21,34.65,34.96,34.31,34.85,264600,20.4181776297421,20.6008510803978,20.2178261032165,20.5360314688748,449030.768869641,0.0,1.0
2012-09-24,33.93,34.59,33.89,34.5,278600,19.9939038088643,20.3828214780023,19.9703330410378,20.3297872503926,472789.010608776,0.0,1.0
2012-09-25,33.57,34.38,33.41,33.91,276400,19.7817668984255,20.2590749469129,19.6874838271193,19.9821184249511,469055.572621196,0.0,1.0
2012-09-26,33.06,33.59,33.0,33.43,111600,19.4812396086371,19.7935522823387,19.4458834568972,19.6992692110326,189387.127006243,0.0,1.0
2012-09-27,33.13,33.42,33.0,33.09,215000,19.5224884523335,19.6933765190759,19.4458834568972,19.498917684507,364858.712422422,0.0,1.0
2012-09-28,33.47,33.49,32.78,33.05,162300,19.7228399788591,19.7346253627724,19.3162442338513,19.4753469166804,275425.902447252,0.0,1.0
2012-10-01,33.28,33.7,33.08,33.6,233000,19.610878831683,19.8583718938617,19.4930249925503,19.7994449742954,395405.023229881,0.0,1.0
2012-10-02,33.48,33.64,33.28,33.34,185900,19.7287326708157,19.8230157421219,19.610878831683,19.6462349834228,315475.509950364,0.0,1.0
2012-10-03,33.5,33.74,33.28,33.49,162100,19.740518054729,19.8819426616883,19.610878831683,19.7346253627724,275086.498993835,0.0,1.0
2012-10-04,33.76,33.76,33.35,33.53,252300,19.8937280456015,19.8937280456015,19.6521276753795,19.7581961305989,428157.456484545,0.0,1.0
2012-10-05,34.05,34.15,33.73,33.75,129600,20.064616112344,20.1235430319103,19.8760499697316,19.8878353536449,219933.437813701,0.0,1.0
2012-10-08,34.0,34.08,33.82,33.96,102300,20.0351526525608,20.0822941882139,19.9290841973413,20.0115818847342,173604.866422389,0.0,1.0
2012-10-09,33.99,34.12,33.74,33.93,113900,20.0292599606042,20.1058649560404,19.8819426616883,19.9939038088643,193290.266720529,0.0,1.0
2012-10-10,34.0,34.05,33.76,33.94,59500,20.0351526525608,20.064616112344,19.8937280456015,19.999796500821,100972.527391321,0.0,1.0
2012-10-11,34.16,34.25,33.98,34.0,84400,20.129435723867,20.1824699514767,20.0233672686475,20.0351526525608,143228.257341639,0.0,1.0
2012-10-12,34.36,34.52,34.15,34.15,294700,20.2472895629997,20.3415726343058,20.1235430319103,20.1235430319103,500110.988608779,0.0,1.0
2012-10-15,34.88,34.88,34.3,34.47,94300,20.5537095447447,20.5537095447447,20.2119334112599,20.3121091745227,160028.728285741,0.0,1.0
2012-10-16,35.29,35.4,34.87,34.9,110600,20.7953099149668,20.8601295264898,20.5478168527881,20.565494928658,187690.109739162,0.0,1.0
2012-10-17,35.8,36.48,35.19,35.3,305000,21.0958372047552,21.4965402578064,20.7363829954004,20.8012026069234,517590.266459714,0.0,1.0
2012-10-18,35.71,35.94,35.27,35.83,98300,21.0428029771455,21.1783348921481,20.7835245310535,21.1135152806251,166816.797354065,0.0,1.0
2012-10-19,35.71,35.82,35.4,35.71,58700,21.0428029771455,21.1076225886685,20.8601295264898,21.0428029771455,99614.9135776564,0.0,1.0
2012-10-22,35.67,35.72,35.33,35.57,63500,21.0192322093189,21.0486956691021,20.8188806827933,20.9603052897526,107760.596459646,0.0,1.0
2012-10-23,35.39,35.55,35.29,35.39,150700,20.8542368345331,20.9485199058393,20.7953099149668,20.8542368345331,255740.502149112,0.0,1.0
2012-10-24,35.52,35.6,34.5,35.59,356900,20.9308418299694,20.9779833656225,20.3297872503926,20.9720906736658,605665.46262122,0.0,1.0
2012-10-25,35.29,35.72,35.23,35.66,164300,20.7953099149668,21.0486956691021,20.759953763227,21.0133395173623,278819.936981413,0.0,1.0
2012-10-26,35.54,35.74,35.0,35.23,141400,20.9426272138827,21.0604810530154,20.6244218482243,20.759953763227,239958.241565257,0.0,1.0
2012-10-31,35.85,36.13,35.13,35.5,123900,21.1253006645384,21.2902960393242,20.7010268436606,20.9190564460561,210260.439391339,0.0,1.0
2012-11-01,36.01,36.42,35.7,35.78,140400,21.2195837358445,21.4611841060666,21.0369102851888,21.0840518208419,238261.224298177,0.0,1.0
2012-11-02,35.26,36.09,35.06,36.0,137600,20.7776318390969,21.2667252714976,20.6597779999642,21.2136910438879,233509.57595035,0.0,1.0
2012-11-05,35.8,35.8,35.15,35.41,203200,21.0958372047552,21.0958372047552,20.7128122275739,20.8660222184464,344833.908670865,0.0,1.0
2012-11-06,36.99,37.69,35.79,35.8,417600,21.7970675475948,22.2095559845593,21.0899445127985,21.0958372047552,708674.410733039,0.0,1.0
2012-11-07,36.99,37.49,36.36,36.98,291400,21.7970675475948,22.0917021454266,21.4258279543268,21.7911748556382,494510.831627413,0.0,1.0
2012-11-08,36.5,37.2,36.49,36.99,160200,21.5083256417197,21.9208140786842,21.502432949763,21.7970675475948,271862.166186381,0.0,1.0
2012-11-09,35.62,36.61,35.57,36.31,139500,20.9897687495357,21.5731452532427,20.9603052897526,21.3963644945436,236733.908757804,0.0,1.0
2012-11-12,35.31,35.72,35.18,35.62,84700,20.80709529888,21.0486956691021,20.7304903034438,20.9897687495357,143737.362521764,0.0,1.0
2012-11-13,34.05,35.21,33.86,35.15,297300,20.064616112344,20.7481683793137,19.9526549651679,20.7128122275739,504523.23350319,0.0,1.0
2012-11-14,32.34,34.52,32.02,33.89,807400,19.0569657877593,20.3415726343058,18.868399645147,19.9703330410378,1370171.74144122,0.0,1.0
2012-11-15,32.76,32.93,30.9,31.7,653100,19.304458849938,19.4046346132008,18.2084181460038,18.6798335025346,1108321.97713062,0.0,1.0
2012-11-16,33.32,33.67,32.76,32.87,295000,19.6344495995096,19.8406938179918,19.304458849938,19.369278461461,500620.093788904,0.0,1.0
2012-11-19,33.74,34.3,33.25,33.68,437000,19.8819426616883,20.2119334112599,19.5932007558131,19.8465865099485,741596.54571441,0.0,1.0
2012-11-20,34.66,35.06,33.02,33.67,898400,20.4240703216987,20.6597779999642,19.4576688408105,19.8406938179918,1524600.3127456,0.0,1.0
2012-11-21,34.05,35.81,33.8,34.86,979800,20.064616112344,21.1017298967118,19.9172988134281,20.5419241608314,1662737.51828599,0.0,1.0
2012-11-23,33.96,34.54,33.66,33.95,43000,20.0115818847342,20.3533580182191,19.8348011260352,20.0056891927776,72971.7424844846,0.0,1.0
2012-11-26,33.47,34.24,33.17,34.04,148500,19.7228399788591,20.17657725952,19.54605922016,20.0587234203873,252007.064161533,0.0,1.0
2012-11-27,33.45,33.82,33.22,33.6,124300,19.7110545949458,19.9290841973413,19.5755226799432,19.7994449742954,210939.246298173,0.0,1.0
2012-11-28,33.48,33.73,33.35,33.45,127100,19.7287326708157,19.8760499697316,19.6521276753795,19.7110545949458,215690.894646,0.0,1.0
2012-11-29,33.25,33.69,33.17,33.53,110900,19.5932007558131,19.8524792019051,19.54605922016,19.7581961305989,188199.214919287,0.0,1.0
2012-11-30,33.03,33.25,32.57,33.15,305600,19.4635615327671,19.5932007558131,19.1924977027619,19.5342738362468,518608.476819965,0.0,1.0
2012-12-03,33.26,33.32,32.35,32.76,371800,19.8348011260352,19.8705824870563,19.2921171505483,19.5366231175259,623453.087400421,0.4,1.0
2012-12-04,33.4,33.73,32.82,33.26,378500,19.9182909684178,20.1150884540339,19.572404478547,19.8348011260352,634687.98703889,0.0,1.0
2012-12-05,32.99,33.45,32.77,33.41,157000,19.6737850014402,19.9481087692687,19.5425866776961,19.924254528588,263265.558692486,0.0,1.0
2012-12-06,32.78,33.05,32.43,32.91,173200,19.5485502378663,19.7095663624613,19.3398256319098,19.6260765200787,290430.539907889,0.0,1.0
2012-12-07,33.14,33.2,32.41,32.75,128000,19.763238403993,19.7990197650141,19.3278985115695,19.5306595573557,214636.888615529,0.0,1.0
2012-12-10,33.36,33.46,32.66,33.08,158300,19.894436727737,19.9540723294389,19.4769875158241,19.7274570429718,265445.464592488,0.0,1.0
2012-12-11,33.75,34.23,33.44,33.58,247500,20.1270155743742,20.4132664625431,19.9421452090985,20.0256350514811,415020.546346436,0.0,1.0
2012-12-12,33.37,34.05,33.09,33.87,342100,19.9004002879072,20.3059223794798,19.733420603142,20.1985782964165,573650.62183885,0.0,1.0
2012-12-13,33.17,33.41,33.0,33.32,95400,19.7811290845035,19.924254528588,19.6797485616104,19.8705824870563,159971.556046262,0.0,1.0
2012-12-14,32.99,33.28,32.95,33.09,175600,19.6737850014402,19.8467282463756,19.6499307607594,19.733420603142,294454.98156943,0.0,1.0
2012-12-17,32.67,33.12,32.56,33.0,353200,19.4829510759943,19.7513112836526,19.4173519141222,19.6797485616104,592263.664523477,0.0,1.0
2012-12-18,32.6,32.89,32.21,32.69,496800,19.441206154803,19.6141493997383,19.2086273081658,19.4948781963346,833059.423939024,0.0,1.0
2012-12-19,32.55,32.77,32.33,32.54,228700,19.411388353952,19.5425866776961,19.280190030208,19.4054247937819,383495.75333103,0.0,1.0
2012-12-20,33.03,33.12,32.57,32.62,242300,19.6976392421209,19.7513112836526,19.4233154742924,19.4531332751433,406300.922746429,0.0,1.0
2012-12-21,32.5,32.9,31.71,32.61,377600,19.3815705531011,19.6201129599085,18.9104492996565,19.4471697149732,633178.821415814,0.0,1.0
2012-12-24,32.6,32.82,32.2,32.5,92300,19.441206154803,19.572404478547,19.2026637479956,19.3815705531011,154773.318900105,0.0,1.0
2012-12-26,32.29,32.81,31.98,32.56,85300,19.2563357895272,19.5664409183769,19.0714654242515,19.4173519141222,143035.364053943,0.0,1.0
2012-12-27,32.37,32.39,31.83,32.2,166100,19.3040442708887,19.3159713912291,18.9820120216987,19.2026637479956,278524.899992496,0.0,1.0
2012-12-28,32.8,32.96,32.09,32.21,111700,19.5604773582067,19.6558943209296,19.1370645861235,19.2086273081658,187304.222330896,0.0,1.0
2012-12-31,33.45,33.49,32.53,32.81,203500,19.9481087692687,19.9719630099494,19.3994612336117,19.5664409183769,341239.115884846,0.0,1.0
2013-01-02,34.81,34.99,33.95,33.95,290700,20.7591529524138,20.8664970354772,20.2462867777779,20.2462867777779,487460.496254177,0.0,1.0
2013-01-03,35.25,35.68,34.7,34.73,201200,21.021549599902,21.2779826872199,20.6935537905418,20.7114444710524,337382.359292536,0.0,1.0
2013-01-04,35.8,35.93,34.96,34.96,100100,21.3495454092622,21.4270716914746,20.8486063549666,20.8486063549666,167852.754300113,0.0,1.0
2013-01-07,35.98,36.06,35.66,35.67,177400,21.4568894923255,21.504597973687,21.2660555668796,21.2720191270498,297473.312815586,0.0,1.0
2013-01-08,36.02,36.22,35.88,36.0,238400,21.4807437330062,21.6000149364099,21.3972538906236,21.4688166126659,399761.205046425,0.0,1.0
2013-01-09,36.08,36.17,35.68,36.12,103100,21.5165250940273,21.570197135559,21.2779826872199,21.5403793347081,172883.30637704,0.0,1.0
2013-01-10,36.29,36.49,36.02,36.2,123200,21.6417598576012,21.7610310610049,21.4807437330062,21.5880878160696,206588.005292448,0.0,1.0
2013-01-11,36.51,36.62,36.25,36.31,119000,21.7729581813453,21.8385573432173,21.6179056169205,21.6536869779416,199545.23238475,0.0,1.0
2013-01-14,36.65,36.8,36.48,36.55,122400,21.8564480237279,21.9459014262807,21.7550675008347,21.796812422026,205246.5247386,0.0,1.0
2013-01-15,36.94,37.01,36.52,36.52,146100,22.0293912686632,22.0711361898545,21.7789217415155,21.7789217415155,244987.88614632,0.0,1.0
2013-01-16,36.91,37.23,36.76,36.97,107800,22.0115005881527,22.2023345135986,21.9220471855999,22.0472819491738,180764.504630891,0.0,1.0
2013-01-17,36.65,37.0,36.52,37.0,128400,21.8564480237279,22.0651726296844,21.7789217415155,22.0651726296844,215307.628892453,0.0,1.0
2013-01-18,36.92,37.0,36.0,36.16,84400,22.0174641483229,22.0651726296844,21.4688166126659,21.5642335753888,141526.198430865,0.0,1.0
2013-01-22,36.55,36.93,36.07,36.87,125100,21.796812422026,22.0234277084931,21.5105615338572,21.987646347472,209774.021607835,0.0,1.0
2013-01-23,36.59,36.86,36.16,36.5,100000,21.8206666627068,21.9816827873018,21.5642335753888,21.7669946211751,167685.069230883,0.0,1.0
2013-01-24,37.09,37.39,36.45,36.64,216800,22.118844671216,22.2977514763216,21.7371768203242,21.8504844635577,363541.230092554,0.0,1.0
2013-01-25,37.28,37.57,37.11,37.25,113800,22.2321523144495,22.4050955593849,22.1307717915564,22.214261633939,190825.608784745,0.0,1.0
2013-01-28,37.23,37.43,37.19,37.43,130800,22.2023345135986,22.3216057170023,22.1784802729179,22.3216057170023,219332.070553995,0.0,1.0
2013-01-29,37.15,37.26,37.11,37.14,117300,22.1546260322371,22.2202251941092,22.1307717915564,22.1486624720669,196694.586207826,0.0,1.0
2013-01-30,37.18,37.38,37.13,37.24,178100,22.1725167127477,22.2917879161514,22.1426989118968,22.2082980737688,298647.108300202,0.0,1.0
2013-01-31,37.52,37.56,37.1,37.15,153600,22.375277758534,22.3991319992147,22.1248082313862,22.1546260322371,257564.266338636,0.0,1.0
2013-02-01,38.09,38.15,37.62,37.69,230700,22.7152006882345,22.7509820492556,22.4349133602358,22.4766582814271,386849.454715647,0.0,1.0
2013-02-04,38.49,38.56,37.9,38.07,151500,22.9537430950419,22.9954880162332,22.601893045001,22.7032735678941,254042.879884788,0.0,1.0
2013-02-05,39.04,39.12,38.5,38.52,180600,23.2817389044021,23.3294473857636,22.9597066552121,22.9716337755525,302839.235030974,0.0,1.0
2013-02-06,39.25,39.55,39.0,39.0,129300,23.406973667976,23.5858804730815,23.2578846637213,23.2578846637213,216816.794515531,0.0,1.0
2013-02-07,38.88,39.38,38.84,39.3,121600,23.1863219416791,23.4844999501884,23.1624677009984,23.4367914688269,203905.044184754,0.0,1.0
2013-02-08,38.74,39.27,38.52,38.89,61600,23.1028320992965,23.4189007883163,22.9716337755525,23.1922855018493,103294.002646224,0.0,1.0
2013-02-11,38.64,38.81,38.46,38.6,54500,23.0431964975947,23.1445770204878,22.9358524145314,23.019342256914,91388.3627308311,0.0,1.0
2013-02-12,37.84,38.89,37.8,38.6,75300,22.5661116839799,23.1922855018493,22.5422574432991,23.019342256914,126266.857130855,0.0,1.0
2013-02-13,38.11,38.21,37.82,37.85,45400,22.7271278085749,22.7867634102767,22.5541845636395,22.5720752441501,76129.0214308207,0.0,1.0
2013-02-14,38.0,38.18,37.63,38.06,81800,22.6615286467029,22.7688727297662,22.440876920406,22.697310007724,137166.386630862,0.0,1.0
2013-02-15,38.16,38.41,37.64,38.0,107700,22.7569456094258,22.9060346136804,22.4468404805762,22.6615286467029,180596.819561661,0.0,1.0
2013-02-19,38.03,38.35,37.37,37.57,414700,22.6794193272134,22.8702532526593,22.2858243559812,22.4050955593849,695389.982100471,0.0,1.0
2013-02-20,37.79,38.26,37.7,37.98,113200,22.536293883129,22.8165812111277,22.4826218415973,22.6496015263625,189819.498369359,0.0,1.0
2013-02-21,37.72,37.94,37.53,37.7,197300,22.4945489619377,22.6257472856817,22.3812413187042,22.4826218415973,330842.641592531,0.0,1.0
2013-02-22,37.4,37.89,36.85,37.73,145300,22.3037150364918,22.5959294848308,21.9757192271316,22.5005125221079,243646.405592472,0.0,1.0
2013-02-25,36.95,37.75,36.93,37.38,127500,22.0353548288334,22.5124396424482,22.0234277084931,22.2917879161514,213798.463269376,0.0,1.0
2013-02-26,36.77,37.03,36.16,36.95,115700,21.9280107457701,22.0830633101949,21.5642335753888,22.0353548288334,194011.625100131,0.0,1.0
2013-02-27,37.54,37.74,37.0,37.0,145700,22.3872048788743,22.506476082278,22.0651726296844,22.0651726296844,244317.145869397,0.0,1.0
2013-02-28,37.84,38.07,37.67,37.69,114100,22.5661116839799,22.7032735678941,22.4647311610867,22.4766582814271,191328.663992437,0.0,1.0
2013-03-01,38.35,38.77,37.83,37.83,237800,22.8702532526593,23.1207227798071,22.5601481238097,22.5601481238097,398755.09463104,0.0,1.0
2013-03-04,38.45,38.69,38.35,38.47,392600,22.9298888543612,23.0730142984456,22.8702532526593,22.9418159747015,658331.581800445,0.0,1.0
2013-03-05,38.65,38.66,38.09,38.54,125800,23.0491600577649,23.0551236179351,22.7152006882345,22.9835608958928,210947.81709245,0.0,1.0
2013-03-06,38.6,38.76,38.4,38.71,139400,23.019342256914,23.1147592196369,22.9000710535102,23.084941418786,233752.98650785,0.0,1.0
2013-03-07,38.47,39.09,38.26,38.56,104900,22.9418159747015,23.311556705253,22.8165812111277,22.9954880162332,175901.637623196,0.0,1.0
2013-03-08,38.87,39.08,38.54,38.65,93700,23.1803583815089,23.3055931450828,22.9835608958928,23.0491600577649,157120.909869337,0.0,1.0
2013-03-11,38.52,39.09,38.32,38.95,218900,22.9716337755525,23.311556705253,22.8523625721488,23.2280668628704,367062.616546402,0.0,1.0
2013-03-12,38.36,38.83,38.3,38.65,146300,22.8762168128295,23.1565041408282,22.8404354518084,23.0491600577649,245323.256284782,0.0,1.0
2013-03-13,37.88,38.09,37.67,38.09,95000,22.9626884352972,23.0899895063482,22.8353873642462,23.0899895063482,156715.099372615,0.625,1.0
2013-03-14,37.62,38.09,37.54,37.81,80700,22.8050775854245,23.0899895063482,22.7565819393098,22.9202547449469,133125.352835474,0.0,1.0
2013-03-15,37.33,37.61,37.18,37.5,297200,22.6292808682588,22.7990156296602,22.5383515317938,22.7323341162525,490270.81614254,0.0,1.0
2013-03-18,37.4,37.63,36.85,37.07,185200,22.6717145586092,22.8111395411888,22.3383069915708,22.4716700183861,305511.96214535,0.0,1.0
2013-03-19,37.82,37.86,37.03,37.51,165600,22.9263167007112,22.9505645237685,22.4474221953288,22.7383960720168,273179.162695843,0.0,1.0
2013-03-20,38.56,38.59,37.8,38.19,568400,23.3749014272719,23.3930872945649,22.9141927891825,23.1506090639915,937651.184035731,0.0,1.0
2013-03-21,38.31,38.55,38.07,38.46,106400,23.2233525331636,23.3688394715076,23.0778655948195,23.3142818696286,175520.911297329,0.0,1.0
2013-03-22,38.78,38.93,38.0,38.31,186500,23.5082644540873,23.5991937905523,23.0354319044692,23.2233525331636,307656.484557818,0.0,1.0
2013-03-25,38.97,39.35,38.61,39.14,222800,23.6234416136096,23.8537959326543,23.4052112060936,23.7264948616033,367538.148844407,0.0,1.0
2013-03-26,39.47,39.47,38.98,39.08,150600,23.9265394018263,23.9265394018263,23.6295035693739,23.6901231270173,248434.673321219,0.0,1.0
2013-03-27,39.21,39.6,39.01,39.5,116100,23.7689285519536,24.0053448267626,23.6476894366669,23.9447252691193,191522.347759586,0.0,1.0
2013-03-28,39.77,39.9,39.0,39.14,200900,24.1083980747563,24.1872034996927,23.6416274809026,23.7264948616033,331411.194357457,0.0,1.0
2013-04-01,39.88,40.0,39.03,39.57,484400,24.175079588164,24.247823057336,23.6598133481956,23.9871589594696,799082.04353784,0.0,1.0
2013-04-02,40.3,40.37,39.69,40.0,204400,24.429681730266,24.4721154206164,24.0599024286416,24.247823057336,337184.908544869,0.0,1.0
2013-04-03,40.39,40.39,39.7,40.01,385400,24.484239332145,24.484239332145,24.065964384406,24.2538850131003,635768.413665326,0.0,1.0
2013-04-04,40.24,40.6,39.85,40.24,401800,24.39330999568,24.611540403196,24.156893720871,24.39330999568,662822.388714914,0.0,1.0
2013-04-05,40.4,40.5,39.63,39.82,192400,24.4903012879094,24.5509208455527,24.0235306940556,24.138707853578,317389.31704517,0.0,1.0
2013-04-08,40.5,40.56,40.05,40.31,104100,24.5509208455527,24.5872925801387,24.2781328361577,24.4357436860304,171726.756259887,0.0,1.0
2013-04-09,40.41,40.55,40.29,40.51,95900,24.4963632436737,24.5812306243744,24.4236197745017,24.556982801317,158199.768735093,0.0,1.0
2013-04-10,40.3,40.61,40.15,40.49,133100,24.429681730266,24.6176023589604,24.338752393801,24.5448588897884,219566.102384159,0.0,1.0
2013-04-11,40.72,40.81,40.0,40.34,240200,24.684283872368,24.7388414742471,24.247823057336,24.4539295533234,396241.756518971,0.0,1.0
2013-04-12,41.06,41.14,40.46,40.57,147700,24.8903903683554,24.9388860144701,24.5266730224954,24.593354535903,243650.738708792,0.0,1.0
2013-04-15,40.97,41.29,40.82,40.86,121900,24.8358327664764,25.0298153509351,24.7449034300114,24.7691512530687,201090.21698444,0.0,1.0
2013-04-16,41.2,41.3,40.51,41.08,210800,24.9752577490561,25.0358773066994,24.556982801317,24.9025142798841,347742.557344708,0.0,1.0
2013-04-17,41.2,41.41,41.01,41.1,136100,24.9752577490561,25.1025588201071,24.8600805895337,24.9146381914127,224515.000259083,0.0,1.0
2013-04-18,41.31,41.47,41.01,41.2,143300,25.0419392624638,25.1389305546931,24.8600805895337,24.9752577490561,236392.355158902,0.0,1.0
2013-04-19,41.75,41.85,41.3,41.39,230500,25.3086653160945,25.3692848737378,25.0358773066994,25.0904349085784,380240.320056713,0.0,1.0
2013-04-22,42.3,42.87,41.79,41.82,259400,25.6420728831328,25.9876043616999,25.3329131391518,25.3510990064448,427914.702918488,0.0,1.0
2013-04-23,42.03,43.0,41.97,42.45,269900,25.4784000774958,26.0664097866362,25.4420283429098,25.7330022195978,445235.845480725,0.0,1.0
2013-04-24,42.14,42.55,41.77,41.99,96600,25.5450815909035,25.7936217772412,25.3207892276231,25.4541522544385,159354.511572575,0.0,1.0
2013-04-25,41.99,42.24,41.75,42.01,103200,25.4541522544385,25.6057011485468,25.3086653160945,25.4662761659671,170242.086897409,0.0,1.0
2013-04-26,41.99,42.18,41.75,41.92,97800,25.4541522544385,25.5693294139608,25.3086653160945,25.4117185640881,161334.070722545,0.0,1.0
2013-04-29,42.01,42.2,41.61,42.0,135900,25.4662761659671,25.5814533254895,25.2237979353938,25.4602142102028,224185.073734089,0.0,1.0
2013-04-30,42.0,42.14,41.86,42.0,123400,25.4602142102028,25.5450815909035,25.3753468295021,25.4602142102028,203564.665921902,0.0,1.0
2013-05-01,42.0,42.41,41.8,41.94,198400,25.4602142102028,25.7087543965405,25.3389750949161,25.4238424756168,327287.112795019,0.0,1.0
2013-05-02,41.76,42.15,41.28,42.0,250900,25.3147272718588,25.5511435466678,25.0237533951708,25.4602142102028,413892.825606201,0.0,1.0
2013-05-03,41.98,42.13,41.68,41.99,137900,25.4480902986741,25.5390196351391,25.2662316257441,25.4541522544385,227484.338984038,0.0,1.0
2013-05-06,42.27,42.33,41.81,42.0,235500,25.6238870158398,25.6602587504258,25.3450370506805,25.4602142102028,388488.483181588,0.0,1.0
2013-05-07,42.26,42.43,42.11,42.22,134500,25.6178250600755,25.7208783080692,25.5268957236105,25.5935772370181,221875.588059123,0.0,1.0
2013-05-08,42.43,42.96,41.85,42.34,235300,25.7208783080692,26.0421619635789,25.3692848737378,25.6663207061902,388158.556656593,0.0,1.0
2013-05-09,42.44,42.73,42.21,42.61,101800,25.7269402638335,25.9027369809992,25.5875152812538,25.8299935118272,167932.601222444,0.0,1.0
2013-05-10,42.42,42.5,41.82,42.35,118400,25.7148163523048,25.7633119984195,25.3510990064448,25.6723826619545,195316.502797028,0.0,1.0
2013-05-13,42.78,42.98,42.42,42.51,200900,25.9330467598209,26.0542858751075,25.7148163523048,25.7693739541838,331411.194357456,0.0,1.0
2013-05-14,43.33,44.21,43.1,43.24,572700,26.2664543268592,26.7999064341206,26.1270293442795,26.2118967249802,944744.604323124,0.0,1.0
2013-05-15,43.35,43.95,43.25,43.69,323100,26.2785782383879,26.6422955842479,26.2179586807445,26.4846847343752,532996.301129389,0.0,1.0
2013-05-16,43.8,43.94,43.31,43.64,144500,26.5513662477829,26.6362336284836,26.2543304153306,26.4543749555536,238371.914308873,0.0,1.0
2013-05-17,43.97,44.29,43.62,44.08,289300,26.6544194957766,26.8484020802353,26.4422510440249,26.7211010091843,477238.718405237,0.0,1.0
2013-05-20,43.9,44.18,43.87,43.99,118600,26.6119858054263,26.7817205668276,26.5937999381333,26.6665434073053,195646.429322022,0.0,1.0
2013-05-21,44.0,44.14,43.52,44.05,85200,26.6726053630696,26.7574727437703,26.3816314863816,26.7029151418913,140548.699647861,0.0,1.0
2013-05-22,43.39,44.19,43.21,44.13,95500,26.3028260614452,26.7877825225919,26.1937108576872,26.7514107880059,157539.915685103,0.0,1.0
2013-05-23,42.72,43.16,42.4,43.0,382200,25.8966750252348,26.1634010788655,25.7026924407762,26.0664097866362,630489.589265407,0.0,1.0
2013-05-24,42.55,42.98,42.4,42.7,198500,25.7936217772412,26.0542858751075,25.7026924407762,25.8845511137062,327452.076057517,0.0,1.0
2013-05-28,43.0,43.48,42.98,42.98,112400,26.0664097866362,26.3573836633242,26.0542858751075,26.0542858751075,185418.707047178,0.0,1.0
2013-05-29,42.5,42.96,42.5,42.79,97800,25.7633119984195,26.0421619635789,25.7633119984195,25.9391087155852,161334.070722545,0.0,1.0
2013-05-30,41.9,42.54,41.25,42.45,240200,25.3995946525595,25.7875598214768,25.0055675278778,25.7330022195978,396241.756518969,0.0,1.0
2013-05-31,40.91,41.91,40.91,41.84,319400,24.7994610318904,25.4056566083238,24.7994610318904,25.3632229179735,526892.660416982,0.0,1.0
2013-06-03,40.35,40.7,40.0,40.2,140800,24.8388637443586,25.0543185723765,24.6234089163406,24.7465259609223,228725.438428734,0.625,1.0
2013-06-04,40.54,40.75,40.25,40.27,97800,24.9558249367112,25.085097833522,24.7773052220677,24.7896169265259,158873.20936314,0.0,1.0
2013-06-05,40.19,40.65,40.11,40.32,151300,24.7403701086932,25.0235393112311,24.6911232908605,24.8203961876713,245782.378084286,0.0,1.0
2013-06-06,40.23,40.27,39.46,40.12,228800,24.7649935176095,24.7896169265259,24.29099289597,24.6972791430896,371678.837446694,0.0,1.0
2013-06-07,39.92,40.49,39.76,40.29,179400,24.5741620985079,24.9250456755658,24.4756684628425,24.8019286309841,291429.99754343,0.0,1.0
2013-06-10,40.0,40.0,39.76,39.85,105700,24.6234089163406,24.6234089163406,24.4756684628425,24.5310711329043,171706.525865889,0.0,1.0
2013-06-11,39.89,40.16,39.75,39.78,389500,24.5556945418206,24.7219025520059,24.4695126106135,24.4879801673007,632731.237698807,0.0,1.0
2013-06-12,40.23,40.38,39.81,39.89,168300,24.7649935176095,24.8573313010458,24.506447723988,24.5556945418206,273398.375621847,0.0,1.0
2013-06-13,40.4,40.48,39.92,40.08,93500,24.869643005504,24.9188898233367,24.5741620985079,24.6726557341733,151887.986456581,0.0,1.0
2013-06-14,40.78,41.02,40.25,40.27,235200,25.1035653902092,25.2513058437073,24.7773052220677,24.7896169265259,382075.448284363,0.0,1.0
2013-06-17,41.22,41.49,40.98,41.21,217500,25.374422888289,25.5406308984743,25.2266824347909,25.3682670360599,353322.321436432,0.0,1.0
2013-06-18,41.33,41.6,41.25,41.47,148100,25.4421372628089,25.6083452729942,25.3928904449762,25.5283191940161,240584.072665451,0.0,1.0
2013-06-19,40.89,41.27,40.53,41.22,115600,25.1712797647292,25.4052021494344,24.9496690844821,25.374422888289,187788.783255409,0.0,1.0
2013-06-20,39.11,40.76,38.89,40.76,544400,24.075538067952,25.0912536857511,23.9401093189121,25.0912536857511,884361.709379282,0.0,1.0
2013-06-21,39.11,39.59,38.6,39.1,195500,24.075538067952,24.3710189749481,23.7615896042687,24.0693822157229,317583.971681943,0.0,1.0
2013-06-24,39.0,39.21,38.28,38.89,187900,24.0078236934321,24.1370965902429,23.5646023329379,23.9401093189121,305237.996312209,0.0,1.0
2013-06-25,39.44,39.55,38.83,39.17,89100,24.2786811915118,24.3463955660318,23.9031742055376,24.1124731813265,144740.316505683,0.0,1.0
2013-06-26,39.53,39.87,39.25,39.57,69700,24.3340838615736,24.5433828373625,24.1617199991592,24.3587072704899,113225.589903997,0.0,1.0
2013-06-27,40.64,40.8,39.5,39.5,155900,25.017383459002,25.1158770946674,24.3156163048863,24.3156163048863,253254.942123861,0.0,1.0
2013-06-28,41.4,41.53,40.65,40.77,110200,25.4852282284125,25.5652543073906,25.0235393112311,25.0974095379801,179016.642861126,0.0,1.0
2013-07-01,42.0,42.25,41.24,41.41,550800,25.8545793621576,26.0084756678847,25.3867345927471,25.4913840806416,894758.320216952,0.0,1.0
2013-07-02,41.98,42.47,41.86,42.31,147400,25.8422676576994,26.1439044169246,25.7683974309504,26.0454107812593,239446.943355081,0.0,1.0
2013-07-03,41.66,42.03,41.49,42.03,182900,25.6452803863687,25.8730469188449,25.5406308984743,25.8730469188449,297115.64409528,0.0,1.0
2013-07-05,41.68,41.77,41.11,41.65,77400,25.6575920908269,25.7129947608887,25.306708513769,25.6391245341396,125734.012318068,0.0,1.0
2013-07-08,41.83,42.0,41.45,41.95,68200,25.7499298742632,25.8545793621576,25.5160074895579,25.8238001010122,110788.884238918,0.0,1.0
2013-07-09,42.1,42.26,41.65,41.71,163000,25.9161378844485,26.0146315201138,25.6391245341396,25.6760596475141,264788.682271901,0.0,1.0
2013-07-10,41.82,42.03,41.49,42.03,159500,25.7437740220341,25.8730469188449,25.5406308984743,25.8730469188449,259103.03572005,0.0,1.0
2013-07-11,42.04,42.29,41.82,42.08,67500,25.879202771074,26.0330990768011,25.7437740220341,25.9038261799903,109651.754928548,0.0,1.0
2013-07-12,42.63,42.93,42.0,42.0,148200,26.24239805259,26.4270736194625,25.8545793621576,25.8545793621576,240746.51970979,0.0,1.0
2013-07-15,42.25,42.9,42.04,42.88,94100,26.0084756678847,26.4086060627753,25.879202771074,26.3962943583171,152862.668722613,0.0,1.0
2013-07-16,42.33,42.49,42.05,42.28,58900,26.0577224857174,26.1562161213828,25.885358623303,26.026943224572,95681.3091154293,0.0,1.0
2013-07-17,42.32,42.48,42.0,42.13,115200,26.0515666334883,26.1500602691537,25.8545793621576,25.9346054411357,187138.995078055,0.0,1.0
2013-07-18,42.13,42.38,42.0,42.32,72000,25.9346054411357,26.0885017468628,25.8545793621576,26.0515666334883,116961.871923785,0.0,1.0
2013-07-19,42.27,42.3,41.9,41.97,61100,26.0207873723429,26.0392549290302,25.7930208398668,25.8361118054704,99255.1440908783,0.0,1.0
2013-07-22,42.1,42.2,41.94,42.06,137000,25.9161378844485,25.9776964067393,25.8176442487831,25.8915144755321,222552.450743867,0.0,1.0
2013-07-23,42.59,42.59,41.82,42.14,160800,26.2177746436736,26.2177746436736,25.7437740220341,25.9407612933648,261214.847296452,0.0,1.0
2013-07-24,42.26,42.59,42.03,42.51,108200,26.0146315201138,26.2177746436736,25.8730469188449,26.168527825841,175767.701974354,0.0,1.0
2013-07-25,42.14,42.35,42.02,42.07,41900,25.9407612933648,26.0700341901756,25.8668910666158,25.8976703277612,68065.311577869,0.0,1.0
2013-07-26,42.54,42.7,42.05,42.05,45300,26.1869953825282,26.2854890181936,25.885358623303,25.885358623303,73588.5110853811,0.0,1.0
2013-07-29,42.77,42.78,42.21,42.56,50600,26.3285799837972,26.3347358360263,25.9838522589684,26.1993070869864,82198.2044353262,0.0,1.0
2013-07-30,42.47,42.8,42.06,42.8,76300,26.1439044169246,26.3470475404844,25.8915144755321,26.3470475404844,123947.094830344,0.0,1.0
2013-07-31,42.91,43.0,42.12,42.35,141200,26.4147619150044,26.4701645850661,25.9284495889066,26.0700341901756,229375.226606088,0.0,1.0
2013-08-01,43.5,43.5,42.69,42.93,123400,26.7779571965204,26.7779571965204,26.2793331659645,26.4270736194625,200459.652713819,0.0,1.0
2013-08-02,43.27,43.47,42.99,43.29,59100,26.6363725952514,26.7594896398331,26.464008732837,26.6486842997096,96006.2032041065,0.0,1.0
2013-08-05,43.35,43.35,42.89,43.25,70000,26.6856194130841,26.6856194130841,26.4024502105462,26.6240608907933,113712.931037013,0.0,1.0
2013-08-06,43.23,43.5,42.8,43.23,59600,26.6117491863351,26.7779571965204,26.3470475404844,26.6117491863351,96818.4384257993,0.0,1.0
2013-08-07,43.22,43.38,42.92,43.07,48900,26.605593334106,26.7040869697714,26.4209177672334,26.5132555506697,79436.6046815703,0.0,1.0
2013-08-08,43.56,43.63,42.94,43.02,234100,26.8148923098949,26.8579832754985,26.4332294716916,26.4824762895243,380288.530796638,0.0,1.0
2013-08-09,44.09,44.09,42.93,43.54,130100,27.1411524780364,27.1411524780364,26.4270736194625,26.8025806054367,211343.604684505,0.0,1.0
2013-08-12,44.2,44.21,43.63,43.87,94900,27.2088668525563,27.2150227047854,26.8579832754985,27.0057237289965,154162.245077322,0.0,1.0
2013-08-13,43.95,44.25,43.55,44.25,107200,27.0549705468292,27.2396461137018,26.8087364576658,27.2396461137018,174143.231530968,0.0,1.0
2013-08-14,44.02,44.02,43.65,44.0,81700,27.0980615124328,27.0980615124328,26.8702949799567,27.0857498079746,132719.235224628,0.0,1.0
2013-08-15,43.63,43.72,43.28,43.64,95700,26.8579832754985,26.9133859455603,26.6425284474805,26.8641391277276,155461.82143203,0.0,1.0
2013-08-16,43.55,43.73,43.2,43.49,104800,26.8087364576658,26.9195417977893,26.5932816296478,26.7718013442913,170244.502466842,0.0,1.0
2013-08-19,43.49,43.66,43.02,43.31,86400,26.7718013442913,26.8764508321857,26.4824762895243,26.6609960041678,140354.246308541,0.0,1.0
2013-08-20,43.5,43.57,43.01,43.11,150800,26.7779571965204,26.821048162124,26.4763204372952,26.5378789595861,244970.142862593,0.0,1.0
2013-08-21,43.45,43.96,43.03,43.52,146900,26.747177935375,27.0611263990583,26.4886321417534,26.7902689009786,238634.708133388,0.0,1.0
2013-08-22,43.81,44.19,43.31,43.45,55600,26.968788615622,27.2027110003273,26.6609960041678,26.747177935375,90320.5566522559,0.0,1.0
2013-08-23,43.13,43.99,42.6,43.97,203500,26.5501906640442,27.0795939557456,26.2239304959027,27.0672822512874,330579.73522903,0.0,1.0
2013-08-26,42.91,43.45,42.65,43.21,81500,26.4147619150044,26.747177935375,26.2547097570481,26.5994374818769,132394.34113595,0.0,1.0
2013-08-27,42.64,42.98,42.3,42.5,89100,26.2485539048191,26.457852880608,26.0392549290302,26.1623719736119,144740.316505683,0.0,1.0
2013-08-28,42.5,43.0,42.5,42.51,56000,26.1623719736119,26.4701645850661,26.1623719736119,26.168527825841,90970.34482961,0.0,1.0
2013-08-29,42.5,42.84,42.32,42.41,45000,26.1623719736119,26.3716709494008,26.0515666334883,26.1069693035501,73101.1699523652,0.0,1.0
2013-08-30,42.45,43.0,42.33,42.5,38700,26.1315927124664,26.4701645850661,26.0577224857174,26.1623719736119,62867.0061590343,0.0,1.0
2013-09-03,42.59,42.87,41.96,42.42,185500,26.6025154079915,26.7774086766986,26.2090055534004,26.4963302091335,296981.126740619,0.625,1.0
2013-09-04,43.96,43.97,42.67,43.02,597900,27.4582431870229,27.464489375191,26.6524849133364,26.8711014992203,957223.804195237,0.0,1.0
2013-09-05,43.88,44.14,43.75,44.1,108700,27.408273681678,27.5706745740489,27.3270732354925,27.5456898213765,174026.13734073,0.0,1.0
2013-09-06,43.9,44.0,42.62,44.0,112800,27.4207660580142,27.4832279396953,26.6212539724958,27.4832279396953,180590.140681088,0.0,1.0
2013-09-09,43.73,44.1,43.51,44.03,61500,27.3145808591563,27.5456898213765,27.1771647194578,27.5019665041997,98460.0501053806,0.0,1.0
2013-09-10,43.76,44.08,43.0,44.05,114900,27.3333194236606,27.5331974450402,26.8586091228841,27.5144588805359,183952.191172492,0.0,1.0
2013-09-11,44.08,44.1,43.4,43.88,93600,27.5331974450402,27.5456898213765,27.1084566496086,27.408273681678,149851.393331116,0.0,1.0
2013-09-12,43.84,44.1,43.59,44.1,171200,27.3832889290055,27.5456898213765,27.2271342248027,27.5456898213765,274087.163870588,0.0,1.0
2013-09-13,43.9,43.92,43.58,43.92,92000,27.4207660580142,27.4332584343504,27.2208880366346,27.4332584343504,147289.831051952,0.0,1.0
2013-09-16,43.79,44.49,43.74,44.25,157100,27.352057988165,27.7892911599329,27.3208270473244,27.6393826438982,251513.396285452,0.0,1.0
2013-09-17,43.86,43.89,43.47,43.67,116200,27.3957813053418,27.4145198698461,27.1521799667854,27.2771037301476,186033.460524312,0.0,1.0
2013-09-18,44.19,44.24,43.53,43.75,121600,27.6019055148895,27.63313645573,27.189657095794,27.3270732354925,194678.733216492,0.0,1.0
2013-09-19,44.23,44.25,43.95,44.1,88100,27.6268902675619,27.6393826438982,27.4519969988548,27.5456898213765,141046.022996488,0.0,1.0
2013-09-20,44.27,44.3,43.52,44.04,154900,27.6518750202344,27.6706135847387,27.1834109076259,27.5082126923678,247991.248151601,0.0,1.0
2013-09-23,44.07,44.44,43.94,44.44,124100,27.5269512568721,27.7580602190923,27.4457508106867,27.7580602190923,198681.174277687,0.0,1.0
2013-09-24,43.94,44.2,43.62,44.14,99100,27.4457508106867,27.6081517030576,27.2458727893071,27.5706745740489,158656.763665743,0.0,1.0
2013-09-25,43.33,43.94,43.22,43.94,74400,27.0647333324318,27.4457508106867,26.9960252625826,27.4457508106867,119112.645981143,0.0,1.0
2013-09-26,43.72,43.78,43.1,43.3,83500,27.3083346709882,27.3458117999969,26.9210710045652,27.0459947679275,133681.531443891,0.0,1.0
2013-09-27,43.73,43.78,43.3,43.63,95000,27.3145808591563,27.3458117999969,27.0459947679275,27.2521189774752,152092.760325385,0.0,1.0
2013-09-30,43.6,43.68,43.25,43.25,85500,27.2333804129708,27.2833499183157,27.0147638270869,27.0147638270869,136883.484292846,0.0,1.0
2013-10-01,43.98,44.0,43.3,43.7,183700,27.4707355633591,27.4832279396953,27.0459947679275,27.295842294652,294099.36917656,0.0,1.0
2013-10-02,43.72,44.0,43.58,43.94,75700,27.3083346709882,27.4832279396953,27.2208880366346,27.4457508106867,121193.915332964,0.0,1.0
2013-10-03,43.58,43.78,43.16,43.57,92600,27.2208880366346,27.3458117999969,26.9585481335739,27.2146418484665,148250.416906638,0.0,1.0
2013-10-04,43.78,43.78,43.4,43.5,132700,27.3458117999969,27.3458117999969,27.1084566496086,27.1709185312897,212449.571528195,0.0,1.0
2013-10-07,43.5,43.65,43.28,43.57,47100,27.1709185312897,27.2646113538114,27.0335023915912,27.2146418484665,75405.9895929013,0.0,1.0
2013-10-08,43.34,43.55,43.01,43.5,95600,27.0709795205999,27.2021494721303,26.8648553110522,27.1709185312897,153053.346180071,0.0,1.0
2013-10-09,42.86,43.4,42.84,43.4,67800,26.7711624885305,27.1084566496086,26.7586701121943,27.1084566496086,108546.20157959,0.0,1.0
2013-10-10,42.93,43.14,42.88,43.03,42500,26.8148858057073,26.9460557572377,26.7836548648667,26.8773476873884,68041.4980403037,0.0,1.0
2013-10-11,43.4,43.43,42.67,43.02,58200,27.1084566496086,27.1271952141129,26.6524849133364,26.8711014992203,93176.8279046041,0.0,1.0
2013-10-14,43.5,43.64,43.16,43.16,58200,27.1709185312897,27.2583651656433,26.9585481335739,26.9585481335739,93176.8279046041,0.0,1.0
2013-10-15,43.0,43.49,42.99,43.36,63700,26.8586091228841,27.1646723431216,26.852362934716,27.0834718969361,101982.198239232,0.0,1.0
2013-10-16,43.55,44.2,42.85,43.03,1216000,27.2021494721303,27.6081517030576,26.7649163003624,26.8773476873884,1946787.33216492,0.0,1.0
2013-10-17,43.68,43.85,43.41,43.53,98700,27.2833499183157,27.3895351171736,27.1147028377767,27.189657095794,158016.373095953,0.0,1.0
2013-10-18,44.19,44.23,43.48,43.7,119500,27.6019055148895,27.6268902675619,27.1584261549535,27.295842294652,191316.682725089,0.0,1.0
2013-10-21,43.96,44.21,43.92,44.1,105500,27.4582431870229,27.6143978912257,27.4332584343504,27.5456898213765,168903.012782401,0.0,1.0
2013-10-22,44.09,44.2,43.91,44.0,89600,27.5394436332084,27.6081517030576,27.4270122461823,27.4832279396953,143447.487633205,0.0,1.0
2013-10-23,44.32,44.37,43.94,44.01,114000,27.6831059610749,27.7143369019155,27.4457508106867,27.4894741278634,182511.312390462,0.0,1.0
2013-10-24,44.88,45.09,44.38,44.44,221600,28.0328924984892,28.1640624500196,27.7205830900836,27.7580602190923,354776.375664266,0.0,1.0
2013-10-25,45.0,45.23,44.79,45.01,170700,28.1078467565066,28.2515090843732,27.9766768049762,28.1140929446747,273286.675658349,0.0,1.0
2013-10-28,44.99,45.18,44.67,45.0,125300,28.1016005683385,28.2202781435326,27.9017225469589,28.1078467565066,200602.34598706,0.0,1.0
2013-10-29,44.82,45.2,44.7,45.0,173100,27.9954153694806,28.2327705198688,27.9204611114632,28.1078467565066,277129.019077095,0.0,1.0
2013-10-30,45.26,45.29,44.77,44.8,219200,28.2702476488775,28.2889862133819,27.96418442864,27.9829229931443,350934.03224552,0.0,1.0
2013-10-31,45.85,45.9,45.13,45.19,91800,28.6387727507962,28.6700036916367,28.1890472026921,28.2265243317007,146969.635767056,0.0,1.0
2013-11-01,45.49,46.0,45.37,46.0,80400,28.4139099767441,28.7324655733179,28.3389557187268,28.7324655733179,128718.50452801,0.0,1.0
2013-11-04,45.6,45.65,44.86,45.65,76700,28.4826180465933,28.5138489874339,28.020400122153,28.5138489874339,122794.891757442,0.0,1.0
2013-11-05,45.45,45.71,44.86,45.36,70400,28.3889252240717,28.5513261164426,28.020400122153,28.3327095305586,112708.740283232,0.0,1.0
2013-11-06,45.47,45.69,44.98,45.48,182100,28.4014176004079,28.5388337401064,28.0953543801704,28.407663788576,291537.806897395,0.0,1.0
2013-11-07,46.72,47.48,45.72,46.55,211700,29.182191121422,29.6569014221985,28.5575723046107,29.076005922564,338926.709061936,0.0,1.0
2013-11-08,46.98,47.29,46.66,46.8,256900,29.3445920137929,29.5382238470044,29.1447139924133,29.2321606267669,411290.84344833,0.0,1.0
2013-11-11,46.69,47.35,46.34,47.19,202600,29.1634525569176,29.575700976013,28.9448359710337,29.4757619653232,324357.823599189,0.0,1.0
2013-11-12,47.0,47.14,46.5,46.88,178400,29.3570843901291,29.4445310244827,29.0447749817235,29.2821301321118,285614.194126828,0.0,1.0
2013-11-13,47.04,47.27,46.72,47.0,111500,29.3820691428016,29.5257314706682,29.182191121422,29.3570843901291,178508.871329267,0.0,1.0
2013-11-14,47.55,47.66,46.8,47.24,179600,29.7006247393753,29.7693328092245,29.2321606267669,29.5069929061638,287535.365836201,0.0,1.0
2013-11-15,47.99,48.09,47.32,47.66,298700,29.9754570187723,30.0379189004534,29.5569624115087,29.7693328092245,478211.657991498,0.0,1.0
2013-11-18,48.32,48.59,48.09,48.21,360500,30.18158122832,30.350228308859,30.0379189004534,30.1128731584707,577152.001024223,0.0,1.0
2013-11-19,47.99,48.59,47.88,48.51,68600,29.9754570187723,30.350228308859,29.906748948923,30.3002588035141,109826.982719172,0.0,1.0
2013-11-20,47.03,47.99,46.79,47.97,82500,29.3758229546334,29.9754570187723,29.2259144385987,29.962964642436,132080.555019413,0.0,1.0
2013-11-21,46.97,47.39,46.53,47.31,87700,29.3383458256248,29.6006857286855,29.0635135462278,29.5507162233406,140405.632426697,0.0,1.0
2013-11-22,47.55,47.61,46.63,47.0,125700,29.7006247393753,29.738101868384,29.1259754279089,29.3570843901291,201242.736556851,0.0,1.0
2013-11-25,47.92,48.08,47.3,47.54,68700,29.9317337015955,30.0316727122853,29.5444700351725,29.6943785512072,109987.08036162,0.0,1.0
2013-11-26,48.14,48.34,47.67,47.81,31400,30.0691498412939,30.1940736046562,29.7755789973927,29.8630256317462,50270.6597286009,0.0,1.0
2013-11-27,49.4,49.88,48.94,49.03,143800,30.8561695504761,31.1559865825455,30.5688448947429,30.625060588256,230220.409839898,0.0,1.0
2013-11-29,49.8,50.16,49.7,49.7,74300,31.1060170772006,31.3308798512527,31.0435551955195,31.0435551955195,118952.548338696,0.0,1.0
2013-12-02,48.58,49.38,48.36,49.07,87500,30.7812152924588,31.2881105628163,30.6418190931105,31.0916886455527,138095.587182401,0.7,1.0
2013-12-03,47.93,48.79,47.81,48.42,161400,30.3693628852933,30.9142753009276,30.2933285947397,30.6798362383873,254727.174528452,0.0,1.0
2013-12-04,47.08,48.31,46.77,47.74,65100,29.8307866605385,30.6101381387131,29.634364743275,30.2489752585834,102743.116863706,0.0,1.0
2013-12-05,46.93,47.08,46.37,47.08,119500,29.7357437973464,29.8307866605385,29.3809171080962,29.8307866605385,188599.116209108,0.0,1.0
2013-12-06,47.6,47.83,47.07,47.39,75500,30.1602685862708,30.3060009764986,29.824450469659,30.027208577802,119156.763797386,0.0,1.0
2013-12-09,47.93,48.5,47.66,48.02,120200,30.3693628852933,30.730525765423,30.1982857315477,30.4263886032085,189703.880906567,0.0,1.0
2013-12-10,47.84,48.29,47.31,48.04,80800,30.3123371673781,30.5974657569542,29.9765190507663,30.4390609849675,127521.410792434,0.0,1.0
2013-12-11,48.19,48.51,47.76,48.1,142700,30.5341038481595,30.7368619563025,30.2616476403423,30.4770781302443,225214.17475347,0.0,1.0
2013-12-12,48.44,48.69,48.04,48.04,58900,30.6925086201462,30.8509133921329,30.4390609849675,30.4390609849675,92958.0581147821,0.0,1.0
2013-12-13,48.25,48.69,48.25,48.6,69000,30.5721209934363,30.8509133921329,30.5721209934363,30.7938876742177,108898.234463836,0.0,1.0
2013-12-16,49.14,49.27,48.27,48.62,128000,31.136041981709,31.2184124631421,30.5847933751953,30.8065600559767,202014.116106827,0.0,1.0
2013-12-17,48.07,49.35,48.0,49.35,112600,30.4580695576059,31.2691019901779,30.4137162214496,31.2691019901779,177709.292762724,0.0,1.0
2013-12-18,48.6,48.64,47.96,48.1,557300,30.7938876742177,30.8192324377356,30.3883714579317,30.4770781302443,879550.522705739,0.0,1.0
2013-12-19,48.6,48.99,48.25,48.58,73600,30.7938876742177,31.040999118517,30.5721209934363,30.7812152924588,116158.116761425,0.0,1.0
2013-12-20,48.2,48.98,48.0,48.6,87100,30.540440039039,31.0346629276375,30.4137162214496,30.7938876742177,137464.293069567,0.0,1.0
2013-12-23,47.83,48.38,47.62,48.05,81500,30.3060009764986,30.6544914748694,30.1729409680298,30.4453971758469,128626.175489894,0.0,1.0
2013-12-24,48.1,48.1,47.65,47.8,22600,30.4770781302443,30.4770781302443,30.1919495406682,30.2869924038602,35668.1173751116,0.0,1.0
2013-12-26,48.42,48.58,48.0,48.21,67700,30.6798362383873,30.7812152924588,30.4137162214496,30.5467762299184,106846.528597126,0.0,1.0
2013-12-27,48.23,48.7,48.1,48.5,64800,30.5594486116774,30.8572495830124,30.4770781302443,30.730525765423,102269.646279081,0.0,1.0
2013-12-30,49.14,49.35,48.25,48.25,88600,31.136041981709,31.2691019901779,30.5721209934363,30.5721209934363,139831.645992694,0.0,1.0
2013-12-31,49.58,49.82,49.07,49.25,74300,31.4148343804056,31.5669029615129,31.0916886455527,31.2057400813832,117262.881458885,0.0,1.0
2014-01-02,50.07,50.13,49.31,49.58,148300,31.7253077334996,31.7633248787764,31.24375722666,31.4148343804056,234052.292333144,0.0,1.0
2014-01-03,50.83,51.26,50.03,50.09,180000,32.2068582403392,32.4793144481564,31.6999629699817,31.7379801152585,284082.350775225,0.0,1.0
2014-01-06,49.48,51.42,49.04,50.98,331000,31.351472471611,32.5806935022279,31.0726800729143,32.3019011035313,522395.878369997,0.0,1.0
2014-01-07,50.63,50.7,49.53,49.64,160700,32.0801344227499,32.1244877589061,31.3831534260083,31.4528515256825,253622.409830992,0.0,1.0
2014-01-08,50.22,50.67,49.83,50.62,97600,31.8203505966916,32.1054791862677,31.5732391523924,32.0737982318704,154035.763531456,0.0,1.0
2014-01-09,51.02,51.19,50.3,50.52,155300,32.3272458670491,32.4349611120001,31.8710401237274,32.0104363230757,245099.939307736,0.0,1.0
2014-01-10,51.8,52.22,50.54,50.91,165400,32.8214687556477,33.0875887725854,32.0231087048346,32.257547767375,261040.11565679,0.0,1.0
2014-01-13,51.36,51.77,50.73,51.69,92000,32.5426763569511,32.8024601830093,32.1434963315445,32.7517706559735,145197.645951782,0.0,1.0
2014-01-14,51.54,51.79,51.29,51.67,137900,32.6567277927815,32.8151325647682,32.4983230207948,32.7390982742146,217638.645399464,0.0,1.0
2014-01-15,51.67,52.13,51.49,51.79,109900,32.7390982742146,33.0305630546702,32.6250468383842,32.8151325647682,173448.057501096,0.0,1.0
2014-01-16,51.61,52.22,51.35,51.69,402000,32.7010811289378,33.0875887725854,32.5363401660716,32.7517706559735,634450.583398003,0.0,1.0
2014-01-17,51.41,51.97,51.31,51.6,60400,32.5743573113484,32.9291840005987,32.5109954025537,32.6947449380583,95325.4110379089,0.0,1.0
2014-01-21,51.36,51.52,51.03,51.52,102500,32.5426763569511,32.6440554110226,32.3335820579286,32.6440554110226,161769.11641367,0.0,1.0
2014-01-22,51.16,51.78,51.05,51.39,62200,32.4159525393617,32.8087963738887,32.3462544396875,32.5616849295895,98166.2345456611,0.0,1.0
2014-01-23,50.46,51.36,50.38,51.11,96300,31.9724191777989,32.5426763569511,31.9217296507631,32.3842715849643,151984.057664745,0.0,1.0
2014-01-24,49.96,50.41,49.84,50.1,112000,31.6556096338255,31.9407382234015,31.5795753432718,31.744316306138,176762.351593473,0.0,1.0
2014-01-27,49.5,50.34,48.75,49.9,152700,31.3641448533699,31.8963848872453,30.8889305374097,31.6175924885486,240996.527574316,0.0,1.0
2014-01-28,49.72,50.0,49.59,49.7,78700,31.5035410527182,31.6809543973433,31.4211705712851,31.4908686709593,124207.116700057,0.0,1.0
2014-01-29,49.26,49.75,49.21,49.45,157900,31.2120762722626,31.5225496253566,31.1803953178653,31.3324638989726,249203.351041156,0.0,1.0
2014-01-30,49.45,49.84,49.29,49.41,50000,31.3324638989726,31.5795753432718,31.2310848449011,31.3071191354547,78911.7641042291,0.0,1.0
2014-01-31,49.74,50.43,48.56,49.28,121600,31.5162134344771,31.9534106051605,30.7685429106998,31.2247486540216,191913.410301486,0.0,1.0
2014-02-03,48.59,49.87,48.25,49.87,268000,30.7875514833382,31.5985839159102,30.5721209934363,31.5985839159102,422967.055598669,0.0,1.0
2014-02-04,48.36,48.57,47.21,48.57,273200,30.6418190931105,30.7748791015793,29.9131571419716,30.7748791015793,431173.879065508,0.0,1.0
2014-02-05,47.99,48.51,47.5,48.27,112100,30.4073800305701,30.7368619563025,30.0969066774762,30.5847933751953,176920.175121682,0.0,1.0
2014-02-06,48.39,48.48,48.06,48.19,55500,30.6608276657489,30.7178533836641,30.4517333667264,30.5341038481595,87592.0581556944,0.0,1.0
2014-02-07,48.62,48.99,48.11,48.47,76900,30.8065600559767,31.040999118517,30.4834143211237,30.7115171927846,121366.293192304,0.0,1.0
2014-02-10,49.24,49.25,48.49,48.82,89100,31.1994038905037,31.2057400813832,30.7241895745436,30.933283873566,140620.763633736,0.0,1.0
2014-02-11,49.91,49.96,49.16,49.39,95300,31.6239286794281,31.6556096338255,31.148714363468,31.2944467536957,150405.822382661,0.0,1.0
2014-02-12,51.9,52.2,49.95,50.0,117900,32.8848306644424,33.0749163908264,31.649273442946,31.6809543973433,186073.939757772,0.0,1.0
2014-02-13,52.05,52.15,51.25,51.58,136100,32.9798735276344,33.0432354364291,32.4729782572769,32.6820725562994,214797.821891712,0.0,1.0
2014-02-14,52.71,52.71,51.9,52.11,55700,33.3980621256793,33.3980621256793,32.8848306644424,33.0178906729112,87907.7052121114,0.0,1.0
2014-02-18,52.56,52.97,52.47,52.74,107500,33.3030192624873,33.5628030885455,33.2459935445721,33.4170706983177,169660.292824093,0.0,1.0
2014-02-19,52.55,53.16,52.25,52.63,95200,33.2966830716078,33.6831907152554,33.1065973452238,33.3473725986436,150247.998854453,0.0,1.0
2014-02-20,52.78,52.85,51.92,52.23,174500,33.4424154618356,33.4867687979919,32.8975030462013,33.0939249634648,275402.05672376,0.0,1.0
2014-02-21,53.03,53.5,52.32,52.8,153600,33.6008202338223,33.8986212051574,33.1509506813801,33.4550878435945,242416.939328192,0.0,1.0
2014-02-24,53.8,53.89,53.16,53.16,131700,34.0887069315414,34.1457326494566,33.6831907152554,33.6831907152554,207853.58665054,0.0,1.0
2014-02-25,54.1,54.32,53.6,54.03,271900,34.2787926579255,34.4181888572738,33.961983113952,34.2344393217692,429122.173198798,0.0,1.0
2014-02-26,53.18,54.41,51.97,54.23,326300,33.6958630970144,34.475214575189,32.9291840005987,34.3611631393586,514978.172544199,0.0,1.0
2014-02-27,53.48,53.75,53.15,53.42,214900,33.8859488233984,34.0570259771441,33.676854524376,33.8479316781216,339162.762119977,0.0,1.0
2014-02-28,53.2,53.95,52.61,53.72,135200,33.7085354787733,34.1837497947335,33.3347002168846,34.0380174045057,213377.410137836,0.0,1.0
2014-03-03,52.17,52.94,52.0,52.91,165300,33.055907818188,33.5437945159071,32.9481925732371,33.5247859432687,260882.292128582,0.0,1.0
2014-03-04,52.3,53.21,52.01,52.91,198900,33.1382782996211,33.7148716696528,32.9545287641165,33.5247859432687,313910.997606624,0.0,1.0
2014-03-05,51.91,52.86,51.51,52.49,294300,32.8911668553218,33.4931049888714,32.6377192201431,33.258665926331,464474.643517494,0.0,1.0
2014-03-06,52.7,53.02,51.88,51.88,285500,33.3917259347999,33.5944840429429,32.8721582826834,32.8721582826834,450586.173035148,0.0,1.0
2014-03-07,52.61,53.15,52.32,53.08,261900,33.3347002168846,33.676854524376,33.1509506813801,33.6325011882197,413339.820377953,0.0,1.0
2014-03-10,52.39,53.09,51.92,52.63,659400,33.1953040175363,33.6388373790991,32.8975030462013,33.3473725986436,1040688.34500658,0.0,1.0
2014-03-11,53.76,53.89,52.24,52.36,207300,34.0633621680235,34.1457326494566,33.1002611543443,33.1762954448979,327168.173976135,0.0,1.0
2014-03-12,53.1,53.61,52.45,53.05,320700,34.0887069315414,34.4161125913359,33.671425208274,34.0566083374439,499554.58956536,0.7,1.0
2014-03-13,53.17,53.58,52.61,53.0,132700,34.1336449632779,34.3968534348774,33.774140709386,34.0245097433464,206706.872576624,0.0,1.0
2014-03-14,53.54,54.07,53.14,53.16,136200,34.3711745595994,34.7114196570329,34.1143858068194,34.1272252444584,212158.824754605,0.0,1.0
2014-03-17,54.18,54.39,53.9,54.0,162200,34.7820365640474,34.9168506592568,34.6022844371014,34.6664816252964,252659.040933898,0.0,1.0
2014-03-18,53.6,54.7,53.6,54.23,94600,34.4096928725164,35.1158619426613,34.4096928725164,34.8141351581448,147358.478867736,0.0,1.0
2014-03-19,52.3,54.0,52.25,53.81,302200,33.5751294259815,34.6664816252964,33.543030831884,34.5445069677259,470737.12805317,0.0,1.0
2014-03-20,51.61,52.71,51.49,52.2,310500,33.132168827436,33.8383378975809,33.055132201602,33.5109322377865,483666.043218099,0.0,1.0
2014-03-21,51.97,52.35,51.51,51.65,446500,33.363278704938,33.607228020079,33.067971639241,33.157847702714,695513.327848248,0.0,1.0
2014-03-24,51.49,52.03,51.19,51.87,313400,33.055132201602,33.401797017855,32.8625406370171,33.299081516743,488183.375022712,0.0,1.0
2014-03-25,51.7,52.18,51.34,51.89,227200,33.1899462968115,33.4980928001475,32.9588364193095,33.311920954382,353909.581382132,0.0,1.0
2014-03-26,51.51,52.25,51.46,52.12,66300,33.067971639241,33.543030831884,33.0358730451435,33.4595744872305,103275.551257198,0.0,1.0
2014-03-27,50.75,51.6,50.64,51.6,129200,32.5800730089591,33.1257491086165,32.5094561019446,33.1257491086165,201254.920398642,0.0,1.0
2014-03-28,50.95,51.5,50.83,50.96,440900,32.7084673853491,33.0615519204215,32.6314307595151,32.7148871041686,686790.204363476,0.0,1.0
2014-03-31,50.93,51.3,50.5,51.0,126600,32.6956279477101,32.9331575440315,32.4195800384716,32.7405659794466,197204.898780712,0.0,1.0
2014-04-01,51.13,51.3,50.89,51.0,156500,32.8240223241001,32.9331575440315,32.6699490724321,32.7405659794466,243780.147386899,0.0,1.0
2014-04-02,50.98,51.65,50.63,51.2,195700,32.7277265418076,33.157847702714,32.5030363831251,32.8689603558366,304842.011780295,0.0,1.0
2014-04-03,50.92,51.3,50.71,51.0,175100,32.6892082288906,32.9331575440315,32.5543941336811,32.7405659794466,272753.378961317,0.0,1.0
2014-04-04,50.21,51.41,50.16,51.0,98300,32.2334081927061,33.003774451046,32.2013095986086,32.7405659794466,153121.971170174,0.0,1.0
2014-04-07,49.32,50.28,48.84,50.28,160100,31.6620532177707,32.2783462244426,31.3539067144347,32.2783462244426,249387.869627109,0.0,1.0
2014-04-08,49.5,50.0,49.3,49.31,125900,31.7776081565217,32.0985940974966,31.6492137801317,31.6556334989512,196114.508345116,0.0,1.0
2014-04-09,49.83,49.99,49.5,49.5,41700,31.9894588775651,32.0921743786771,31.7776081565217,31.7776081565217,64956.1159490973,0.0,1.0
2014-04-10,49.6,49.95,49.01,49.81,143200,31.8418053447167,32.0664955033991,31.4630419343662,31.9766194399261,223062.729110569,0.0,1.0
2014-04-11,49.04,49.54,48.84,49.27,70700,31.4823010908247,31.8032870317997,31.3539067144347,31.6299546236732,110129.433995232,0.0,1.0
2014-04-14,50.09,50.15,49.08,49.22,95100,32.1563715668721,32.1948898797891,31.5079799661027,31.5978560295757,148137.329178877,0.0,1.0
2014-04-15,50.02,50.38,49.1,50.05,81600,32.1114335351356,32.3425434126376,31.5208194037417,32.1306926915941,127108.37077809,0.0,1.0
2014-04-16,50.94,51.17,50.18,50.39,343000,32.7020476665296,32.8497011993781,32.2141490362476,32.3489631314571,534291.313442214,0.0,1.0
2014-04-17,52.01,52.19,50.81,50.9,180300,33.388957580216,33.504512518967,32.6185913218761,32.6763687912516,280853.422197176,0.0,1.0
2014-04-21,51.83,52.7,51.25,52.24,99400,33.273402641465,33.8319181787615,32.901058949934,33.5366111130645,154835.441854683,0.0,1.0
2014-04-22,52.55,52.68,51.66,51.83,73400,33.735622396469,33.8190787411225,33.1642674215335,33.273402641465,114335.225675389,0.0,1.0
2014-04-23,52.7,52.97,52.4,52.78,76500,33.8319181787615,34.0052505868879,33.6393266141765,33.8832759293174,119164.097604459,0.0,1.0
2014-04-24,53.75,53.84,52.55,52.94,75600,34.5059886548089,34.5637661241844,33.735622396469,33.9859914304294,117762.167044406,0.0,1.0
2014-04-25,52.3,53.72,52.25,53.71,174900,33.5751294259815,34.4867294983504,33.543030831884,34.4803097795309,272441.838836861,0.0,1.0
2014-04-28,52.06,52.73,51.66,52.29,72100,33.4210561743135,33.8511773352199,33.1642674215335,33.568709707162,112310.214866425,0.0,1.0
2014-04-29,52.5,53.0,51.84,52.3,88600,33.7035238023715,34.0245097433464,33.2798223602845,33.5751294259815,138012.275134053,0.0,1.0
2014-04-30,51.88,52.74,51.86,52.58,254100,33.3055012355625,33.8575970540395,33.2926617979235,33.7548815529275,395811.728121478,0.0,1.0
2014-05-01,52.69,52.79,51.85,52.11,175500,33.825498459942,33.8896956481369,33.286242079104,33.453154768411,273376.459210229,0.0,1.0
2014-05-02,52.62,52.78,52.21,52.7,128700,33.7805604282055,33.8832759293174,33.517351956606,33.8319181787615,200476.070087501,0.0,1.0
2014-05-05,52.29,52.74,52.24,52.56,214300,33.568709707162,33.8575970540395,33.5366111130645,33.7420421152885,333815.243354713,0.0,1.0
2014-05-06,51.85,52.25,51.52,52.25,270300,33.286242079104,33.543030831884,33.0743913580605,33.543030831884,421046.478202422,0.0,1.0
2014-05-07,51.98,52.0,51.07,51.5,262900,33.3696984237575,33.3825378613965,32.7855040111831,33.0615519204215,409519.493597546,0.0,1.0
2014-05-08,51.18,52.02,51.0,51.06,186900,32.8561209181976,33.3953772990355,32.7405659794466,32.7790842923636,291134.246304227,0.0,1.0
2014-05-09,50.6,51.34,50.4,51.21,110600,32.4837772266666,32.9588364193095,32.3553828502766,32.8753800746561,172281.688824224,0.0,1.0
2014-05-12,50.57,51.19,50.45,50.79,89400,32.4645180702081,32.8625406370171,32.3874814443741,32.6057518842371,139258.435631878,0.0,1.0
2014-05-13,50.4,50.95,50.29,50.82,145200,32.3553828502766,32.7084673853491,32.2847659432621,32.6250110406956,226178.13035513,0.0,1.0
2014-05-14,49.95,50.62,49.9,50.4,74500,32.0664955033991,32.4966166643056,32.0343969093016,32.3553828502766,116048.696359898,0.0,1.0
2014-05-15,49.95,50.16,49.62,50.04,53600,32.0664955033991,32.2013095986086,31.8546447823557,32.1242729727746,83492.7533542354,0.0,1.0
2014-05-16,49.99,50.26,49.85,49.96,55900,32.0921743786771,32.2655067868036,32.0022983152041,32.0729152222186,87075.4647854806,0.0,1.0
2014-05-19,49.85,50.32,49.67,49.81,75300,32.0022983152041,32.3040250997206,31.8867433764532,31.9766194399261,117294.856857723,0.0,1.0
2014-05-20,49.71,50.08,49.5,49.95,81100,31.9124222517312,32.1499518480526,31.7776081565217,32.0664955033991,126329.520466949,0.0,1.0
2014-05-21,50.49,50.54,49.57,49.68,60000,32.4131603196521,32.4452589137496,31.8225461882582,31.8931630952727,93462.0373368306,0.0,1.0
2014-05-22,51.34,51.48,50.5,50.63,50200,32.9588364193095,33.0487124827825,32.4195800384716,32.5030363831251,78196.5712384817,0.0,1.0
2014-05-23,51.94,52.01,51.4,51.57,54600,33.3440195484795,33.388957580216,32.9973547322265,33.106489952158,85050.4539765158,0.0,1.0
2014-05-27,51.73,52.01,51.64,51.94,83400,33.20920545327,33.388957580216,33.1514279838945,33.3440195484795,129912.231898195,0.0,1.0
2014-05-28,51.96,52.05,51.82,51.87,89500,33.3568589861185,33.414636455494,33.2669829226455,33.299081516743,139414.205694106,0.0,1.0
2014-05-29,51.99,52.24,51.89,52.0,105900,33.376118142577,33.5366111130645,33.311920954382,33.3825378613965,164960.495899506,0.0,1.0
2014-05-30,52.03,52.26,51.61,51.92,158700,33.401797017855,33.5494505507035,33.132168827436,33.3311801108405,247207.088755917,0.0,1.0
2014-06-02,53.01,53.04,52.01,52.25,196200,34.4803097795309,34.4998232542222,33.8298606231541,33.9859684206846,301637.719222994,0.7,1.0
2014-06-03,52.89,53.08,52.17,52.55,180200,34.4022558807657,34.5258412204773,33.9339324881744,34.1811031675976,277039.332334269,0.0,1.0
2014-06-04,54.69,55.0,53.0,53.12,255500,35.5730643622438,35.7747036007206,34.4738052879671,34.5518591867323,392805.490629333,0.0,1.0
2014-06-05,55.11,55.11,54.01,54.46,134800,35.846253007922,35.846253007922,35.1307589359076,35.4234610562772,207241.409537511,0.0,1.0
2014-06-06,55.07,55.77,54.9,55.15,119200,35.820235041667,36.2755494511307,35.7096586850829,35.8722709741771,183257.982321003,0.0,1.0
2014-06-09,54.9,55.48,54.51,55.24,469800,35.7096586850829,36.0869191957814,35.455983514096,35.930811398251,722270.135020198,0.0,1.0
2014-06-10,54.3,54.99,54.04,54.99,97800,35.3193891912569,35.7681991091568,35.1502724105989,35.7681991091568,150357.639857333,0.0,1.0
2014-06-11,52.83,54.64,52.79,54.42,186200,34.3632289313831,35.540541904425,34.337210965128,35.3974430900221,286263.727417541,0.0,1.0
2014-06-12,52.47,53.01,52.09,52.74,191300,34.1290672350874,34.4803097795309,33.8818965556643,34.3046885073092,294104.463238323,0.0,1.0
2014-06-13,52.17,52.73,51.5,52.36,146600,33.9339324881744,34.2981840157454,33.498131553402,34.057517827886,225382.719867946,0.0,1.0
2014-06-16,52.5,52.9,52.18,52.47,205700,34.1485807097788,34.4087603723294,33.9404369797382,34.1290672350874,316243.011438174,0.0,1.0
2014-06-17,52.78,52.81,52.15,52.5,181100,34.3307064735642,34.3502199482555,33.9209235050469,34.1485807097788,278422.99159676,0.0,1.0
2014-06-18,52.83,53.01,52.45,52.79,194300,34.3632289313831,34.4803097795309,34.1160582519599,34.337210965128,298716.660779958,0.0,1.0
2014-06-19,53.0,53.17,52.65,52.93,95300,34.4738052879671,34.5843816445512,34.2461480832353,34.4282738470207,146514.14190597,0.0,1.0
2014-06-20,52.99,53.11,52.8,53.0,133800,34.4673007964034,34.5453546951686,34.3437154566918,34.4738052879671,205704.010356965,0.0,1.0
2014-06-23,52.98,53.05,52.76,52.99,62200,34.4607963048396,34.506327745786,34.3176974904367,34.4673007964034,95626.2290299196,0.0,1.0
2014-06-24,53.25,53.29,52.68,52.9,138100,34.6364175770613,34.6624355433164,34.2656615579266,34.4087603723294,212314.82683331,0.0,1.0
2014-06-25,53.52,53.6,53.2,53.25,50200,34.812038849283,34.8640747817932,34.6038951192425,34.6364175770613,77177.4388633757,0.0,1.0
2014-06-26,53.0,53.51,52.95,53.51,45700,34.4738052879671,34.8055343577193,34.4412828301483,34.8055343577193,70259.1425509217,0.0,1.0
2014-06-27,52.95,53.17,52.55,53.06,60300,34.4412828301483,34.5843816445512,34.1811031675976,34.5128322373497,92705.1705868835,0.0,1.0
2014-06-30,52.9,53.15,52.62,53.14,94600,34.4087603723294,34.5713726614236,34.226634608544,34.5648681698599,145437.962479589,0.0,1.0
2014-07-01,52.8,52.98,52.36,52.81,112700,34.3437154566918,34.4607963048396,34.057517827886,34.3502199482555,173264.887647459,0.0,1.0
2014-07-02,52.63,53.03,52.22,52.65,114700,34.2331391001077,34.4933187626584,33.9664549459933,34.2461480832353,176339.68600855,0.0,1.0
2014-07-03,52.25,53.0,52.03,52.64,98700,33.9859684206846,34.4738052879671,33.8428696062817,34.2396435916715,151741.299119824,0.0,1.0
2014-07-07,52.0,52.29,51.9,52.16,218300,33.8233561315904,34.0119863869396,33.7583112159527,33.9274279966107,335614.241113046,0.0,1.0
2014-07-08,51.45,52.11,50.57,51.92,246200,33.4656090955832,33.8949055387918,32.8932138379717,33.7713201990802,378507.678250261,0.0,1.0
2014-07-09,51.1,51.83,50.83,51.46,265700,33.2379518908513,33.7127797750063,33.0623306186296,33.4721135871469,408486.962270895,0.0,1.0
2014-07-10,50.48,51.1,50.4,50.57,101500,32.8346734138977,33.2379518908513,32.7826374813876,32.8932138379717,156046.016825351,0.0,1.0
2014-07-11,50.11,50.55,50.1,50.28,238000,32.5940072260384,32.8802048548441,32.5875027344746,32.7045835826224,365901.004969789,0.0,1.0
2014-07-14,49.45,50.44,48.82,50.16,294500,32.1647107828297,32.8086554476427,31.7549278143124,32.6265296838572,452764.0586706,0.0,1.0
2014-07-15,50.29,50.54,49.79,49.79,220000,32.7110880741862,32.8737003632803,32.3858634959978,32.3858634959978,338227.819719973,0.0,1.0
2014-07-16,50.89,50.96,50.35,50.46,321000,33.1013575680122,33.1468890089586,32.7501150235688,32.8216644307702,493505.136955052,0.0,1.0
2014-07-17,50.97,51.09,50.8,50.8,163100,33.1533935005223,33.2314473992876,33.0428171439383,33.0428171439383,250749.806346944,0.0,1.0
2014-07-18,51.75,51.79,51.14,51.2,132100,33.6607438424962,33.6867618087513,33.2639698571064,33.302996806489,203090.431750038,0.0,1.0
2014-07-21,51.92,52.0,51.12,51.99,114700,33.7713201990802,33.8233561315904,33.2509608739789,33.8168516400266,176339.68600855,0.0,1.0
2014-07-22,52.51,52.74,51.78,51.94,58200,34.1550852013425,34.3046885073092,33.6802573171875,33.7843291822078,89476.6323077384,0.0,1.0
2014-07-23,52.57,52.68,52.38,52.59,66000,34.1941121507251,34.2656615579266,34.0705268110135,34.2071211338527,101468.345915992,0.0,1.0
2014-07-24,52.5,52.56,52.02,52.46,142500,34.1485807097788,34.1876076591614,33.8363651147179,34.1225627435237,219079.38322771,0.0,1.0
2014-07-25,52.6,52.78,52.34,52.42,98800,34.2136256254164,34.3307064735642,34.0445088447585,34.0965447772686,151895.039037879,0.0,1.0
2014-07-28,52.49,52.86,52.12,52.54,56200,34.142076218215,34.3827424060744,33.9014100303556,34.1745986760338,86401.8339466476,0.0,1.0
2014-07-29,52.44,52.66,52.36,52.48,85800,34.1095537603961,34.252652574799,34.057517827886,34.1355717266512,131908.84969079,0.0,1.0
2014-07-30,52.59,52.74,52.38,52.45,103300,34.2071211338527,34.3046885073092,34.0705268110135,34.1160582519599,158813.335350333,0.0,1.0
2014-07-31,51.8,52.53,51.77,52.49,80000,33.693266300315,34.1680941844701,33.6737528256237,34.142076218215,122991.934443627,0.0,1.0
2014-08-01,51.67,52.07,51.31,51.67,52700,33.6087079099861,33.8688875725368,33.3745462136904,33.6087079099861,81020.9368147389,0.0,1.0
2014-08-04,52.51,52.52,51.4,51.87,144800,34.1550852013425,34.1615896929063,33.4330866377643,33.7387977412614,222615.401342964,0.0,1.0
2014-08-05,50.81,52.76,50.62,52.51,228600,33.0493216355021,34.3176974904367,32.9257362957905,34.1550852013425,351449.452672663,0.0,1.0
2014-08-06,50.69,50.78,50.1,50.39,152000,32.9712677367369,33.0298081608108,32.5875027344746,32.7761329898238,233684.67544289,0.0,1.0
2014-08-07,50.99,51.15,50.28,50.71,447300,33.1664024836499,33.2704743486702,32.7045835826224,32.9842767198644,687678.653457927,0.0,1.0
2014-08-08,50.57,51.3,50.4,50.97,109700,32.8932138379717,33.3680417221267,32.7826374813876,33.1533935005223,168652.690105823,0.0,1.0
2014-08-11,50.12,50.91,50.06,50.65,97700,32.6005117176021,33.1143665511397,32.5614847682195,32.9452497704818,150203.899939279,0.0,1.0
2014-08-12,49.16,50.4,48.72,50.02,357800,31.9760805274804,32.7826374813876,31.6898828986747,32.5354668019644,550081.426799121,0.0,1.0
2014-08-13,49.07,49.41,48.3,48.91,296100,31.9175401034065,32.1386928165746,31.4166942529965,31.8134682383863,455223.897359474,0.0,1.0
2014-08-14,49.33,49.7,48.82,49.22,136600,32.0866568840645,32.3273230719239,31.7549278143124,32.0151074768631,210008.728062492,0.0,1.0
2014-08-15,49.86,50.13,49.05,49.68,208700,32.4313949369442,32.6070162091659,31.904531120279,32.3143140887964,320855.208979811,0.0,1.0
2014-08-18,50.36,50.76,49.75,49.94,119300,32.7566195151325,33.0167991776832,32.3598455297427,32.4834308694543,183411.722239058,0.0,1.0
2014-08-19,51.61,51.84,50.3,50.7,222400,33.5696809606035,33.7192842665701,32.7175925657499,32.9777722283006,341917.577753282,0.0,1.0
2014-08-20,51.44,51.7,51.09,51.7,129000,33.4591046040194,33.6282213846774,33.2314473992876,33.6282213846774,198324.494290348,0.0,1.0
2014-08-21,50.68,51.49,50.65,51.33,181400,32.9647632451731,33.4916270618383,32.9452497704818,33.387555196818,278884.211350923,0.0,1.0
2014-08-22,49.88,51.1,49.85,50.65,132300,32.4444039200717,33.2379518908513,32.4248904453804,32.9452497704818,203397.911586147,0.0,1.0
2014-08-25,49.73,50.42,49.7,50.08,77900,32.3468365466152,32.7956464645151,32.3273230719239,32.574493751347,119763.396164481,0.0,1.0
2014-08-26,50.01,50.38,49.74,49.75,75900,32.5289623104007,32.7696284982601,32.353341038179,32.3598455297427,116688.597803391,0.0,1.0
2014-08-27,49.95,50.16,49.81,50.0,58800,32.4899353610181,32.6265296838572,32.3988724791253,32.5224578188369,90399.0718160655,0.0,1.0
2014-08-28,49.42,49.96,49.11,49.96,174500,32.1451973081384,32.4964398525818,31.9435580696616,32.4964398525818,268276.157005161,0.0,1.0
2014-08-29,49.49,49.72,49.26,49.51,116000,32.1907287490848,32.3403320550514,32.0411254431181,32.2037377322123,178338.304943258,0.0,1.0
2014-09-02,49.0,49.35,48.97,49.05,109300,32.3273230719239,32.5582325224376,32.3075308333084,32.360310136283,165671.001835948,0.7,1.0
2014-09-03,48.5,49.22,48.25,49.0,204500,31.9974524283328,32.472466155104,31.8325171065373,32.3273230719239,309969.989711359,0.0,1.0
2014-09-04,47.43,48.6,45.05,48.45,717200,31.291529251048,32.063426557051,29.7213449875545,31.9644653639737,1087092.79521264,0.0,1.0
2014-09-05,47.47,47.95,47.3,47.45,173000,31.3179189025352,31.6345947203827,31.2057628837143,31.3047240767916,262224.001076113,0.0,1.0
2014-09-08,47.47,47.72,47.34,47.34,163900,31.3179189025352,31.4828542243308,31.2321525352016,31.2321525352016,248430.715470375,0.0,1.0
2014-09-09,47.53,47.64,47.21,47.37,97200,31.3575033797662,31.4300749213562,31.1463861678679,31.251944773817,147330.47921733,0.0,1.0
2014-09-10,47.89,48.25,47.66,47.75,133200,31.5950102431517,31.8325171065373,31.4432697470998,31.5026464629462,201897.323371897,0.0,1.0
2014-09-11,47.4,48.32,47.37,47.89,73100,31.2717370124325,31.87869899664,31.251944773817,31.5950102431517,110801.00854719,0.0,1.0
2014-09-12,47.23,47.61,46.98,47.47,138700,31.1595809936115,31.4102826827407,30.994645671816,31.3179189025352,210233.924562178,0.0,1.0
2014-09-15,47.19,47.37,47.04,47.3,170000,31.1331913421242,31.251944773817,31.0342301490469,31.2057628837143,257676.764063232,0.0,1.0
2014-09-16,46.97,47.18,46.9,47.0,173300,30.9880482589442,31.1265939292524,30.9418663688414,31.0078404975596,262678.7247774,0.0,1.0
2014-09-17,46.78,47.05,46.58,46.9,112500,30.8626974143796,31.0408275619187,30.7307491569432,30.9418663688414,170521.387983021,0.0,1.0
2014-09-18,46.75,47.0,46.65,46.73,87500,30.8429051757641,31.0078404975596,30.7769310470459,30.8297103500205,132627.746209016,0.0,1.0
2014-09-19,45.91,46.75,45.5,46.63,319700,30.2887224945311,30.8429051757641,30.0182285667865,30.7637362213023,484583.891005972,0.0,1.0
2014-09-22,45.97,47.5,45.111,45.96,311420,30.3283069717621,31.3377111411507,29.7615892060726,30.3217095588902,472033.516850421,0.0,1.0
2014-09-23,45.55,46.14,45.5,45.73,163503,30.0512156311456,30.440462990583,30.0182285667865,30.1699690628384,247828.964439003,0.0,1.0
2014-09-24,47.09,47.09,45.331,45.55,134319,31.067217213406,31.067217213406,29.9067322892527,30.0512156311456,203593.442777702,0.0,1.0
2014-09-25,47.32,47.37,46.48,46.89,117016,31.2189577094579,31.251944773817,30.6647750282249,30.9352689559696,177366.495433077,0.0,1.0
2014-09-26,47.89,48.0,47.2024,47.34,53296,31.5950102431517,31.6675817847418,31.1413721340853,31.2321525352016,80783.1812794942,0.0,1.0
2014-09-29,47.37,47.85,47.039,47.85,49556,31.251944773817,31.5686205916644,31.0335704077598,31.5686205916644,75114.2924701031,0.0,1.0
2014-09-30,47.27,47.69,47.0672,47.53,79332,31.1859706450988,31.4630619857153,31.0521751120583,31.3575033797662,120247.135568614,0.0,1.0
2014-10-01,47.36,47.52,46.6,47.15,157113,31.2453473609452,31.3509059668944,30.7439439826868,31.106801690637,238143.349601568,0.0,1.0
2014-10-02,46.49,47.77,46.051,47.23,162168,30.6713724410968,31.5158412886899,30.3817460160238,31.1595809936115,245805.443968271,0.0,1.0
2014-10-03,46.57,46.986,46.11,46.75,44419,30.7241517440713,30.9986041195391,30.4206707519676,30.8429051757641,67327.9069583806,0.0,1.0
2014-10-06,45.86,46.66,45.85,46.57,70944,30.255735430172,30.7835284599177,30.2491380173002,30.7241517440713,107533.0608806,0.0,1.0
2014-10-07,46.17,47.2,45.61,45.72,101123,30.4602552291985,31.1397887549961,30.0908001083765,30.1633716499665,153276.749484507,0.0,1.0
2014-10-08,47.07,47.2,45.85,46.07,132164,31.0540223876624,31.1397887549961,30.2491380173002,30.3942811004803,200327.010856782,0.0,1.0
2014-10-09,46.43,47.13,46.02,46.94,105635,30.6317879638658,31.0936068648933,30.3612940361212,30.9682560203287,160115.79395188,0.0,1.0
2014-10-10,45.53,46.819,45.11,46.23,215787,30.0380208054019,30.8884273245797,29.7609294647854,30.4998397064294,327078.211099486,0.0,1.0
2014-10-13,44.04,45.95,43.75,45.36,475519,29.0550062875006,30.3151121460184,28.8636813142178,29.925864786581,720765.865709316,0.0,1.0
2014-10-14,44.87,45.82,43.75,43.8,256614,29.6025915558617,30.2293457786847,28.8636813142178,28.8966683785769,388961.559607778,0.0,1.0
2014-10-15,43.81,44.2,42.75,44.2,402329,28.9032657914487,29.1605648934497,28.2039400270356,29.1605648934497,609828.440051741,0.0,1.0
2014-10-16,44.25,44.72,42.8,43.07,324354,29.1935519578088,29.5036303627844,28.2369270913947,28.4150572389339,491638.171358621,0.0,1.0
2014-10-17,44.78,45.516,44.4,44.75,181756,29.5432148400153,30.0287844273814,29.2925131508861,29.5234226013999,275495.87017104,0.0,1.0
2014-10-20,44.47,45.449,44.43,44.64,86678,29.3386950409889,29.9845817611402,29.3123053895016,29.4508510598098,131381.803267487,0.0,1.0
2014-10-21,45.25,45.49,44.45,44.5,202793,29.8532932449909,30.0116311539146,29.3255002152452,29.3584872796043,307382.61185103,0.0,1.0
2014-10-22,46.95,47.27,46.06,46.06,474932,30.9748534332005,31.1859706450988,30.3876836876085,30.3876836876085,719876.123000464,0.0,1.0
2014-10-23,47.18,47.5,46.79,47.18,150291,31.1265939292524,31.3377111411507,30.8692948272514,31.1265939292524,227802.932634278,0.0,1.0
2014-10-24,46.98,47.47,46.89,47.32,103007,30.994645671816,31.3179189025352,30.9352689559696,31.2189577094579,156132.414328596,0.0,1.0
2014-10-27,46.96,47.22,46.25,46.79,145450,30.9814508460724,31.1529835807397,30.5130345321731,30.8692948272514,220465.207841159,0.0,1.0
2014-10-28,47.18,47.31,46.825,46.98,162486,31.1265939292524,31.2123602965861,30.8923857723028,30.994645671816,246287.451091637,0.0,1.0
2014-10-29,47.2,47.74,47.0292,47.09,82500,31.1397887549961,31.4960490500744,31.0271049431454,31.067217213406,125049.017854215,0.0,1.0
2014-10-30,46.96,47.4499,46.63,47.05,80459,30.9814508460724,31.3046581026629,30.7637362213023,31.0408275619187,121955.380939786,0.0,1.0
2014-10-31,47.26,47.46,46.892,47.33,111113,31.179373232227,31.3113214896634,30.936588438544,31.2255551223297,168419.048737399,0.0,1.0
2014-11-03,47.9,48.0,47.2485,47.45,158210,31.6016076560236,31.6675817847418,31.1717862074244,31.3047240767916,239806.122602611,0.0,1.0
2014-11-04,47.74,48.02,47.51,47.78,146851,31.4960490500744,31.6807766104854,31.3443085540225,31.5224387015617,222588.767526174,0.0,1.0
2014-11-05,47.83,48.05,47.5808,48.05,178653,31.5554257659208,31.7005688491009,31.391018237155,31.7005688491009,270792.51135405,0.0,1.0
2014-11-06,47.62,47.906,46.25,46.7,262810,31.4168800956126,31.6055661037466,30.5130345321731,30.809918111405,398353.119785046,0.0,1.0
2014-11-07,47.7,47.8599,47.241,47.62,337118,31.4696593985871,31.5751520304076,31.1668381477705,31.4168800956126,510985.149102757,0.0,1.0
2014-11-10,46.71,47.75,46.66,47.71,237311,30.8165155242768,31.5026464629462,30.7835284599177,31.476256811459,359703.120921233,0.0,1.0
2014-11-11,47.12,47.31,46.5,46.59,156663,31.0870094520215,31.2123602965861,30.6779698539686,30.737346569815,237461.264049636,0.0,1.0
2014-11-12,47.5,47.75,46.57,46.81,451276,31.3377111411507,31.5026464629462,30.7241517440713,30.882489652995,684019.643408229,0.0,1.0
2014-11-13,47.19,47.82,47.135,47.62,132767,31.1331913421242,31.548828353049,31.0969055713292,31.4168800956126,201241.005496371,0.0,1.0
2014-11-14,46.86,47.395,46.8,47.19,75702,30.9154767173541,31.2684383059966,30.8758922401232,31.1331913421242,114744.978783028,0.0,1.0
2014-11-17,46.63,47.0,46.52,47.0,91460,30.7637362213023,31.0078404975596,30.6911646797122,31.0078404975596,138630.099066019,0.0,1.0
2014-11-18,46.82,47.0,46.57,46.59,77260,30.8890870658669,31.0078404975596,30.7241517440713,30.737346569815,117106.510538384,0.0,1.0
2014-11-19,47.01,47.115,46.8,46.89,89631,31.0144379104315,31.0837107455856,30.8758922401232,30.9352689559696,135857.800233832,0.0,1.0
2014-11-20,46.79,47.24,46.63,46.9,174920,30.8692948272514,31.1661784064834,30.7637362213023,30.9418663688414,265134.232764356,0.0,1.0
2014-11-21,46.93,47.26,46.68,47.26,154139,30.9616586074569,31.179373232227,30.7967232856614,31.179373232227,233635.521976132,0.0,1.0
2014-11-24,47.19,47.39,46.95,47.13,138204,31.1331913421242,31.2651395995607,30.9748534332005,31.0936068648933,209482.114709382,0.0,1.0
2014-11-25,47.72,48.19,47.2801,47.38,234583,31.4828542243308,31.7929326293064,31.1926340320994,31.2585421866889,355568.166730853,0.0,1.0
2014-11-26,47.73,48.0903,47.6,47.75,210739,31.4894516372026,31.7271564229743,31.4036852698689,31.5026464629462,319426.726952479,0.0,1.0
2014-11-28,47.73,48.1198,47.67,47.94,112698,31.4894516372026,31.7466187909462,31.4498671599717,31.6279973075108,170821.505625871,0.0,1.0
2014-12-01,46.94,47.33,46.68,46.97,195136,31.4630619857153,31.7244721726439,31.2887885277629,31.4831704616329,291124.99743854,0.75,1.0
2014-12-02,46.5,47.16,46.49,46.78,188103,31.1681376722574,31.6105241424443,31.1614348469515,31.3558167808215,280632.407106745,0.0,1.0
2014-12-03,46.14,46.959,46.0,46.38,119509,30.9268359612464,31.4757973537964,30.8329964069643,31.087703768587,178296.456414411,0.0,1.0
2014-12-04,46.02,46.61,45.86,46.23,688384,30.846402057576,31.2418687506219,30.7391568526822,30.9871613889991,1027005.73055065,0.0,1.0
2014-12-05,45.96,46.3931,45.86,46.0,637587,30.8061851057408,31.0964844697377,30.7391568526822,30.8329964069643,951221.269995525,0.0,1.0
2014-12-08,45.73,46.0199,45.56,45.84,104750,30.652020123706,30.846335029323,30.5380720935064,30.7257512020705,156277.383372044,0.0,1.0
2014-12-09,45.73,45.91,45.41,45.44,139245,30.652020123706,30.7726709792115,30.4375297139184,30.457638189836,207740.756540718,0.0,1.0
2014-12-10,45.01,45.92,44.91,45.87,168152,30.169416701684,30.7793738045174,30.1023884486254,30.7458596779881,250867.346718624,0.0,1.0
2014-12-11,45.15,46.0,45.0,45.01,125565,30.263256255966,30.8329964069643,30.1627138763781,30.169416701684,187331.452440197,0.0,1.0
2014-12-12,45.38,45.81,44.92,45.0,222968,30.4174212380009,30.7056427261529,30.1090912739312,30.1627138763781,332647.786307377,0.0,1.0
2014-12-15,46.3,46.75,45.4885,45.64,437229,31.0340811661401,31.3357083049039,30.4901468925695,30.5916946959533,652305.527965397,0.0,1.0
2014-12-16,46.73,47.218,46.05,46.27,583081,31.3223026542922,31.6494005292183,30.8665105334936,31.0139726902226,869903.32194706,0.0,1.0
2014-12-17,46.99,47.12,46.74,46.93,451241,31.4965761122446,31.5837128412208,31.3290054795981,31.4563591604094,673210.145586485,0.0,1.0
2014-12-18,46.39,47.247,46.39,47.23,330685,31.0944065938929,31.6688387226053,31.0944065938929,31.6574439195853,493351.661292451,0.0,1.0
2014-12-19,46.32,46.669,46.166,46.43,102716,31.0474868167519,31.2814154199264,30.9442633070416,31.1212178951164,153242.842104466,0.0,1.0
2014-12-22,46.8,46.95,46.26,46.35,92065,31.3692224314332,31.4697648110212,31.0072698649167,31.0675952926695,137352.527925033,0.0,1.0
2014-12-23,47.41,47.84,46.96,47.24,383235,31.7780947750908,32.0663162632429,31.476467636327,31.6641467448912,571751.436912507,0.0,1.0
2014-12-24,47.85,48.25,47.56,47.62,141818,32.0730190885487,32.3411321007832,31.8786371546787,31.9188541065139,211579.436325122,0.0,1.0
2014-12-26,47.55,48.18,47.38,47.85,104902,31.8719343293729,32.2942123236422,31.7579862991732,32.0730190885487,156504.153417605,0.0,1.0
2014-12-29,47.49,47.75,47.35,47.75,131152,31.8317173775377,32.0059908354901,31.7378778232556,32.0059908354901,195666.743522771,0.0,1.0
2014-12-30,47.49,47.69,47.21,47.36,175615,31.8317173775377,31.9657738836549,31.6440382689736,31.7445806485615,262001.457574047,0.0,1.0
2014-12-31,47.83,47.95,47.4,47.44,147402,32.059613437937,32.1400473416073,31.7713919497849,31.7982032510084,219910.251683112,0.0,1.0
2015-01-02,47.3,48.25,47.0,47.75,118084,31.7043636967263,32.3411321007832,31.5032789375505,32.0059908354901,176170.487237274,0.0,1.0
2015-01-05,48.2,48.25,47.2,47.32,689592,32.3076179742539,32.3411321007832,31.6373354436677,31.7177693473381,1028807.95564959,0.0,1.0
2015-01-06,49.67,50.6525,48.18,48.25,407512,33.2929332942156,33.9514858805165,32.2942123236422,32.3411321007832,607970.492149959,0.0,1.0
2015-01-07,49.46,49.9,49.36,49.65,159068,33.1521739627925,33.4470982762504,33.0851457097339,33.2795276436038,237314.852679945,0.0,1.0
2015-01-08,50.55,50.6,49.65,49.65,388076,33.8827819211314,33.9162960476607,33.2795276436038,33.2795276436038,578973.764481997,0.0,1.0
2015-01-09,51.0,51.23,50.38,50.65,336021,34.1844090598952,34.33857404193,33.7688338909318,33.94981017419,501312.483418209,0.0,1.0
2015-01-12,51.91,52.0,50.7101,51.12,289497,34.7943661627286,34.8546915904814,33.9900941542783,34.2648429635655,431902.946578105,0.0,1.0
2015-01-13,51.59,52.5,50.8,51.92,163771,34.579875752941,35.1898328557745,34.050352553778,34.8010689880345,244331.296918596,0.0,1.0
2015-01-14,50.92,51.53,50.04,51.51,191161,34.1307864574483,34.5396588011059,33.5409378305325,34.5262531504941,285194.662365472,0.0,1.0
2015-01-15,50.5,51.22,50.12,50.89,222833,33.8492677946021,34.3318712166242,33.5945604329794,34.1106779815307,332446.378701123,0.0,1.0
2015-01-16,50.57,50.92,50.18,50.61,1138652,33.8961875717431,34.1307864574483,33.6347773848145,33.9229988729666,1698764.24946391,0.0,1.0
2015-01-20,51.1,51.1,50.61,50.81,156718,34.2514373129538,34.2514373129538,33.9229988729666,34.0570553790838,233808.868422911,0.0,1.0
2015-01-21,51.79,52.04,51.07,51.07,126837,34.7139322590583,34.8815028917048,34.2313288370362,34.2313288370362,189229.159663579,0.0,1.0
2015-01-22,52.5,52.5,51.82,51.83,152822,35.1898328557745,35.1898328557745,34.7340407349759,34.7407435602817,227996.394097207,0.0,1.0
2015-01-23,53.4,53.5,52.31,52.69,141908,35.793087133302,35.8601153863606,35.0624791749631,35.3171865365858,211713.708062625,0.0,1.0
2015-01-26,53.5,53.897,53.2,53.38,115926,35.8601153863606,36.1262175510034,35.6590306271848,35.7796814826903,172950.94935358,0.0,1.0
2015-01-27,53.4,53.6,52.8416,53.35,162169,35.793087133302,35.9271436394193,35.4188013682227,35.7595730067727,241941.259991035,0.0,1.0
2015-01-28,53.04,53.81,53.04,53.56,56437,35.551785422291,36.0679029708424,35.551785422291,35.9003323381958,84198.8227720098,0.0,1.0
2015-01-29,54.21,54.27,52.66,53.1,112414,36.3360159830768,36.376232934912,35.2970780606683,35.5920023741262,167711.367774558,0.0,1.0
2015-01-30,54.32,54.69,53.9628,54.24,142568,36.4097470614413,36.6577515977582,36.1703221415159,36.3561244589944,212698.367470983,0.0,1.0
2015-02-02,54.5,55.09,53.955,55.09,229608,36.5303979169468,36.9258646099927,36.1650939377774,36.9258646099927,342554.056718742,0.0,1.0
2015-02-03,53.81,54.62,53.575,54.62,162174,36.0679029708424,36.6108318206172,35.9103865761546,36.6108318206172,241948.719532007,0.0,1.0
2015-02-04,54.17,54.5,53.68,53.72,129337,36.3092046818534,36.5303979169468,35.9807662418662,36.0075775430896,192958.930149785,0.0,1.0
2015-02-05,54.09,54.65,54.0,54.41,145257,36.2555820794065,36.6309402965348,36.1952566516537,36.4700724891941,216710.108605947,0.0,1.0
2015-02-06,54.13,54.26,53.7,54.0,170649,36.2823933806299,36.3695301096061,35.9941718924779,36.1952566516537,254592.641480247,0.0,1.0
2015-02-09,53.0,54.13,52.87,54.13,184807,35.5249741210676,36.2823933806299,35.4378373920914,36.2823933806299,275715.07769773,0.0,1.0
2015-02-10,54.46,54.7,53.25,53.4,178639,36.5035866157234,36.6644544230641,35.6925447537141,35.793087133302,266512.987954162,0.0,1.0
2015-02-11,54.19,54.957,54.0,54.5,112326,36.3226103324651,36.8367170334247,36.1952566516537,36.5303979169468,167580.079853443,0.0,1.0
2015-02-12,54.35,54.749,54.2,54.53,54891,36.4298555373589,36.6972982670628,36.329313157771,36.5505063928644,81892.3327033398,0.0,1.0
2015-02-13,53.8,54.49,53.54,54.34,66012,36.0612001455365,36.523695091641,35.8869266875841,36.423152712053,98483.8437341798,0.0,1.0
2015-02-17,53.35,53.79,53.29,53.79,105177,35.7595730067727,36.0544973202306,35.7193560549375,36.0544973202306,156914.428171088,0.0,1.0
2015-02-18,53.47,53.492,53.0,53.0,121053,35.8400069104431,35.854753126116,35.5249741210676,35.5249741210676,180599.962666692,0.0,1.0
2015-02-19,52.75,54.2,52.08,53.5,255534,35.357403488421,36.329313157771,34.9083141929283,35.8601153863606,381233.268568895,0.0,1.0
2015-02-20,54.26,54.495,52.61,53.18,148932,36.3695301096061,36.5270465042939,35.2635639341389,35.6456249765731,222192.87122067,0.0,1.0
2015-02-23,55.3,55.75,53.59,54.23,422707,37.0666239414158,37.3682510801796,35.9204408141134,36.3494216336886,630640.03716512,0.0,1.0
2015-02-24,56.09,56.77,55.12,55.38,369604,37.5961471405789,38.0519392613775,36.9459730859103,37.1202465438627,551415.236313515,0.0,1.0
2015-02-25,55.68,56.33,54.88,56.33,235383,37.3213313030385,37.7570149479195,36.7851052785696,37.7570149479195,351169.826541878,0.0,1.0
2015-02-26,55.68,55.75,54.75,55.66,110824,37.3213313030385,37.3682510801796,36.6979685495934,37.3079256524268,165339.23374533,0.0,1.0
2015-02-27,55.93,55.98,55.144,55.61,153978,37.4889019356851,37.5224160622144,36.9620598666443,37.2744115258975,229721.039970029,0.0,1.0
2015-03-02,55.33,56.81,55.28,56.35,175331,37.0867324173334,38.0787505626009,37.053218290804,37.7704205985313,261577.755646814,0.0,1.0
2015-03-03,55.82,56.17,55.06,55.23,268885,37.4151708573206,37.6497697430258,36.9057561340751,37.0197041642747,401151.734873431,0.0,1.0
2015-03-04,55.76,56.0,54.871,55.62,185029,37.3749539054854,37.5358217128261,36.7790727357943,37.2811143512033,276046.281316906,0.0,1.0
2015-03-05,55.74,56.11,55.38,55.73,82241,37.3615482548737,37.6095527911906,37.1202465438627,37.3548454295678,122696.021822437,0.0,1.0
2015-03-06,54.79,55.71,54.411,55.7,419120,36.7247798508168,37.3414397789561,36.4707427717247,37.3347369536502,625288.562471512,0.0,1.0
2015-03-09,54.82,55.35,54.74,55.14,95949,36.7448883267344,37.1001380679451,36.6912657242875,36.959378736522,143147.099352403,0.0,1.0
2015-03-10,54.49,55.08,54.4,54.79,183686,36.523695091641,36.9191617846868,36.4633696638882,36.7247798508168,274042.648611715,0.0,1.0
2015-03-11,53.66,54.02,53.44,53.99,86323,36.4700724891941,36.7147468480482,36.3205492698944,36.6943573181436,127010.775242426,0.75,1.0
2015-03-12,55.0,55.16,53.78,53.78,126497,37.3808048249287,37.4895489844194,36.5516306088121,36.5516306088121,186120.524493369,0.0,1.0
2015-03-13,54.7,55.2299,54.24,55.12,124446,37.1769095258836,37.5370565890969,36.8642700673479,37.4623629445467,183102.799205529,0.0,1.0
2015-03-16,55.24,55.33,54.4355,54.82,112770,37.5439210641647,37.6050896538783,36.9971418372256,37.2584676455017,165923.393812638,0.0,1.0
2015-03-17,55.43,55.5,54.905,55.3,152598,37.67305475356,37.7206303233371,37.3162379802311,37.5847001239738,224524.058251493,0.0,1.0
2015-03-18,56.84,56.94,55.17,55.42,168128,38.6313626590718,38.6993277587535,37.4963454943876,37.6662582435918,247374.021059955,0.0,1.0
2015-03-19,57.91,58.03,56.28,56.84,193240,39.3585892256658,39.4401473452839,38.2507581008543,38.6313626590718,284322.396207805,0.0,1.0
2015-03-20,57.91,58.94,57.53,58.26,255952,39.3585892256658,40.0586297523872,39.1003218468754,39.5964670745517,376593.282727076,0.0,1.0
2015-03-23,58.55,58.64,57.13,57.54,151604,39.7935658636286,39.8547344533422,38.8284614481487,39.1071183568436,223061.542924281,0.0,1.0
2015-03-24,58.22,58.7,57.57,58.7,111135,39.5692810346791,39.8955135131512,39.1275078867481,39.8955135131512,163517.747374013,0.0,1.0
2015-03-25,57.43,58.69,57.04,58.69,302698,39.0323567471937,39.888717003183,38.7672928584351,39.888717003183,445372.700720918,0.0,1.0
2015-03-26,56.82,57.33,56.3803,57.25,196657,38.6177696391354,38.964391647512,38.318927095835,38.9100195677667,289349.976563022,0.0,1.0
2015-03-27,56.83,57.3465,56.53,57.09,74318,38.6245661491036,38.9756058889595,38.4206708500585,38.801275408276,109347.297875034,0.0,1.0
2015-03-30,56.53,57.15,56.0,56.83,112810,38.4206708500585,38.842054468085,38.0604558217456,38.6245661491036,165982.24754814,0.0,1.0
2015-03-31,57.4,57.47,56.15,56.44,126726,39.0119672172892,39.0595427870664,38.1624034712681,38.359502260345,186457.462129116,0.0,1.0
2015-04-01,58.53,58.66,57.12,57.3,196444,39.7799728436923,39.8683274732785,38.8216649381805,38.9440021176075,289036.580421476,0.0,1.0
2015-04-02,57.89,58.62,57.72,58.26,112860,39.3449962057295,39.8411414334058,39.2294555362706,39.5964670745517,166055.814717516,0.0,1.0
2015-04-06,56.73,57.8155,56.5,57.8,106893,38.5566010494219,39.2943622064666,38.400281320154,39.283827616016,157276.308724078,0.0,1.0
2015-04-07,56.93,57.31,56.5101,56.54,93864,38.6925312487853,38.9507986275757,38.4071457952219,38.4274673600267,138106.175727848,0.0,1.0
2015-04-08,57.0,57.12,56.4194,57.0,39187,38.7401068185625,38.8216649381805,38.3455014498106,38.7401068185625,57657.5333274438,0.0,1.0
2015-04-09,57.02,57.32,56.2623,56.74,69113,38.7536998384988,38.9575951375439,38.2387282782107,38.5633975593901,101688.9555429,0.0,1.0
2015-04-10,57.0,57.8,56.8901,57.02,66110,38.7401068185625,39.283827616016,38.6654131740123,38.7536998384988,97270.511350124,0.0,1.0
2015-04-13,56.4,57.35,56.39,57.0,80347,38.3323162204723,38.9779846674484,38.3255197105042,38.7401068185625,118218.0271585,0.0,1.0
2015-04-14,55.83,56.75,55.5552,56.35,58376,37.9449151522867,38.5701940693582,37.7581470583614,38.2983336706315,85891.1415909067,0.0,1.0
2015-04-15,55.85,56.435,55.84,56.01,80914,37.958508172223,38.3561040053609,37.9517116622549,38.0672523317138,119052.278859234,0.0,1.0
2015-04-16,56.47,57.009,55.12,55.66,148401,38.3798917902495,38.7462236775338,37.4623629445467,37.8293744828278,218348.830053997,0.0,1.0
2015-04-17,56.59,56.7799,55.6201,56.0,60615,38.4614499098675,38.5905156341631,37.8022564080549,38.0604558217456,89185.479435604,0.0,1.0
2015-04-20,56.6,57.19,56.2901,56.67,532910,38.4682464198357,38.8692405079577,38.2576225759222,38.5158219896129,784093.60465277,0.0,1.0
2015-04-21,56.16,56.87,56.001,56.87,89423,38.1691999812363,38.6517521889763,38.0611354727424,38.6517521889763,131571.939743793,0.0,1.0
2015-04-22,56.97,57.16,56.17,56.17,146188,38.719717288658,38.8488509780532,38.1759964912045,38.1759964912045,215092.747137376,0.0,1.0
2015-04-23,57.5,57.73,56.19,57.13,99927,39.0799323169709,39.2362520462388,38.1895895111408,38.8284614481487,147026.93068649,0.0,1.0
2015-04-24,58.06,58.2,57.495,57.75,41553,39.4605368751884,39.5556880147427,39.0765340619868,39.2498450661751,61138.7317823582,0.0,1.0
2015-04-27,58.27,58.685,57.88,58.0,87760,39.6032635845199,39.8853187481989,39.3381996957613,39.4197578153794,129125.095690318,0.0,1.0
2015-04-28,58.0,58.65,57.0,58.37,123540,39.4197578153794,39.8615309633103,38.7401068185625,39.6712286842016,181769.76209642,0.0,1.0
2015-04-29,56.99,57.4,56.15,56.5,180985,38.7333103085943,39.0119672172892,38.1624034712681,38.400281320154,266291.082993529,0.0,1.0
2015-04-30,56.43,57.42,55.3,57.42,146124,38.3527057503768,39.0255602372256,37.5847001239738,39.0255602372256,214998.581160574,0.0,1.0
2015-05-01,57.85,58.79,56.498,56.72,132142,39.3178101658568,39.9566821028647,38.3989220181604,38.5498045394537,194426.25791602,0.0,1.0
2015-05-04,57.85,58.09,56.63,58.09,121712,39.3178101658568,39.4809264050929,38.4886359497402,39.4809264050929,179080.146384001,0.0,1.0
2015-05-05,56.0,57.97,55.99,57.97,139458,38.0604558217456,39.3993682854748,38.0536593117774,39.3993682854748,205190.606139247,0.0,1.0
2015-05-06,57.2,57.21,55.53,56.77,204906,38.8760370179258,38.882833527894,37.7410198532416,38.5837870892946,301487.088166821,0.0,1.0
2015-05-07,57.52,57.52,56.39,57.2,134032,39.0935253369072,39.0935253369072,38.3255197105042,38.8760370179258,197207.096918467,0.0,1.0
2015-05-08,57.19,58.25,57.0,58.0,132919,38.8692405079577,39.5896705645836,38.7401068185625,39.4197578153794,195569.491728137,0.0,1.0
2015-05-11,56.58,57.33,56.5,57.14,81570,38.4546533998994,38.964391647512,38.400281320154,38.8352579581168,120017.480121458,0.0,1.0
2015-05-12,57.07,57.1,56.08,56.5,72839,38.7876823883396,38.8080719182442,38.1148279014909,38.400281320154,107171.181004866,0.0,1.0
2015-05-13,58.01,58.09,57.06,57.43,145886,39.4265543253475,39.4809264050929,38.7808858783715,39.0323567471937,214648.40143434,0.0,1.0
2015-05-14,58.03,58.2285,57.67,58.1,93238,39.4401473452839,39.575058068152,39.1954729864298,39.487722915061,137185.114767249,0.0,1.0
2015-05-15,58.19,58.94,57.7525,58.5,193105,39.5488915047746,40.0586297523872,39.2515441936672,39.7595833137878,284123.764850487,0.0,1.0
2015-05-18,58.09,58.73,57.75,58.29,76092,39.4809264050929,39.9159030430557,39.2498450661751,39.6168566044563,111957.461044526,0.0,1.0
2015-05-19,58.6,58.67,57.25,58.45,132685,39.8275484134695,39.8751239832467,38.9100195677667,39.725600763947,195225.197375453,0.0,1.0
2015-05-20,57.56,58.58,57.5,58.48,126465,39.1207113767799,39.8139553935331,39.0799323169709,39.7459902938515,186073.441504968,0.0,1.0
2015-05-21,57.2,58.02,57.0,57.59,79936,38.8760370179258,39.4333508353157,38.7401068185625,39.1411009066844,117613.305026222,0.0,1.0
2015-05-22,57.79,58.2436,57.08,57.3,75195,39.2770311060478,39.5853207982039,38.7944788983078,38.9440021176075,110637.666025905,0.0,1.0
2015-05-26,58.36,58.7,57.325,57.73,145293,39.6644321742334,39.8955135131512,38.960993392528,39.2362520462388,213775.89480553,0.0,1.0
2015-05-27,59.32,59.6,58.22,58.5,210428,40.3168971311776,40.5071994102864,39.5692810346791,39.7595833137878,309611.846352805,0.0,1.0
2015-05-28,59.61,59.61,59.0266,59.2,64239,40.5139959202545,40.5139959202545,40.1174875287116,40.2353390115596,94517.6278720409,0.0,1.0
2015-05-29,60.31,60.64,59.6528,59.89,178792,40.9897516180264,41.2140364469759,40.5430849829183,40.7042981993633,263064.426944658,0.0,1.0
2015-06-01,58.47,60.14,57.87,59.56,304736,40.248932031496,41.3985081644291,39.8359106663703,40.9992541781409,442692.837316949,0.75,1.0
2015-06-02,58.14,58.6,58.0,58.11,357261,40.0217702806768,40.3384199939399,39.9253986288142,40.0011192124206,518996.396069683,0.0,1.0
2015-06-03,57.81,58.364,57.6,57.93,126616,39.7946085298577,40.1759649236571,39.6500510520637,39.8772128028829,183936.247406683,0.0,1.0
2015-06-04,57.63,58.1799,56.665,57.81,198646,39.67070212032,40.0492362014577,39.0064260914096,39.7946085298577,288574.902084633,0.0,1.0
2015-06-05,57.28,57.605,56.8,57.5,134644,39.4297729906634,39.6534928967731,39.0993558985629,39.5812141578761,195598.598090489,0.0,1.0
2015-06-08,57.44,57.93,56.67,57.37,100293,39.5399120213636,39.8772128028829,39.009867936119,39.4917261954322,145696.579114475,0.0,1.0
2015-06-09,57.81,58.0,56.92,57.47,100320,39.7946085298577,39.9253986288142,39.181960171588,39.5605630896198,145735.802267,0.0,1.0
2015-06-10,58.22,58.5,57.5,58.34,97102,40.0768397960269,40.2695830997522,39.5812141578761,40.1594440690521,141060.983569878,0.0,1.0
2015-06-11,57.54,58.43,57.45,58.4,107228,39.6087489155512,40.2213972738209,39.5467957107823,40.2007462055646,155771.118475736,0.0,1.0
2015-06-12,57.3,57.48,57.01,57.48,97533,39.4435403695009,39.5674467790386,39.2439133763568,39.5674467790386,141687.10130091,0.0,1.0
2015-06-15,57.28,57.57,56.8,57.37,187322,39.4297729906634,39.6293999838075,39.0993558985629,39.4917261954322,272124.421374191,0.0,1.0
2015-06-16,58.45,58.46,57.19,57.2,120715,40.2351646526584,40.2420483420772,39.3678197858945,39.3747034753133,175363.809516157,0.0,1.0
2015-06-17,58.97,59.08,58.08,58.5,79946,40.593116502434,40.6688370860404,39.9804681441643,40.2695830997522,116138.30191425,0.0,1.0
2015-06-18,58.37,59.4799,58.26,59.08,96194,40.1800951373083,40.9441158258966,40.104374553702,40.6688370860404,139741.923477589,0.0,1.0
2015-06-19,58.0,58.9045,57.76,58.44,44527,39.9253986288142,40.5480283367411,39.7601900827639,40.2282809632397,64684.7893495084,0.0,1.0
2015-06-22,56.94,58.19,56.8,58.17,89882,39.1957275504255,40.0561887277706,39.0993558985629,40.0424213489331,130572.422043087,0.0,1.0
2015-06-23,56.33,57.04,55.97,57.0,158549,38.7758224958811,39.2645644446131,38.5280096768057,39.2370296869381,230325.615167768,0.0,1.0
2015-06-24,55.45,56.87,55.35,56.38,118010,38.1700578270301,39.1475417244942,38.1012209328425,38.8102409429749,171434.230716992,0.0,1.0
2015-06-25,55.13,55.85,55.0,55.71,109837,37.9497797656298,38.4454054037806,37.8602918031859,38.3490337519179,159561.237177038,0.0,1.0
2015-06-26,55.38,55.48,54.78,55.11,1098776,38.1218720010988,38.1907088952864,37.7088506359731,37.9360123867922,1596202.17176759,0.0,1.0
2015-06-29,54.15,55.26,54.14,54.58,158524,37.2751782025912,38.0392677280737,37.2682945131724,37.5711768475979,230289.29743395,0.0,1.0
2015-06-30,54.49,55.0,54.15,54.38,193554,37.509223642829,37.8602918031859,37.2751782025912,37.4335030592227,281177.706060475,0.0,1.0
2015-07-01,54.69,54.77,54.19,54.67,117343,37.6468974312043,37.7019669465544,37.3027129602662,37.6331300523668,170465.273578713,0.0,1.0
2015-07-02,54.78,54.893,54.43,54.65,81110,37.7088506359731,37.7866363264051,37.4679215063165,37.6193626735292,117829.255600841,0.0,1.0
2015-07-06,54.69,54.89,54.21,54.54,47795,37.6468974312043,37.7845712195795,37.3164803391037,37.5436420899229,69432.2435142667,0.0,1.0
2015-07-07,54.6,54.8,53.1,54.8,154724,37.5849442264354,37.7226180148106,36.5523908136213,37.7226180148106,224769.001893533,0.0,1.0
2015-07-08,55.61,55.72,54.51,54.6,247714,38.2801968577303,38.3559174413367,37.5229910216666,37.5849442264354,359856.444604939,0.0,1.0
2015-07-09,55.17,56.4524,54.89,55.79,102287,37.9773145233048,38.8600788543667,37.7845712195795,38.404103267268,148593.281563842,0.0,1.0
2015-07-10,56.08,56.095,55.41,56.0,109253,38.6037302604121,38.6140557945402,38.1425230693551,38.548660745062,158712.854915037,0.0,1.0
2015-07-13,56.41,56.55,55.795,55.88,60283,38.8308920112312,38.9272636630938,38.4075451119774,38.4660564720368,87573.6779112991,0.0,1.0
2015-07-14,57.04,57.05,56.05,56.27,55642,39.2645644446131,39.2714481340319,38.5830791921558,38.7345203593685,80831.6538052272,0.0,1.0
2015-07-15,56.95,57.29,56.61,57.0,78133,39.2026112398443,39.4366566800822,38.9685657996064,39.2370296869381,113504.53985773,0.0,1.0
2015-07-16,56.51,57.03,55.82,57.03,125990,38.8997289054188,39.2576807551944,38.4247543355243,39.2576807551944,183026.851351867,0.0,1.0
2015-07-17,56.65,56.7646,56.0501,56.51,69803,38.9961005572814,39.0749876380204,38.58314802905,38.8997289054188,101403.470949396,0.0,1.0
2015-07-20,56.27,56.85,56.15,56.85,175699,38.7345203593685,39.1337743456567,38.6519160863434,39.1337743456567,255239.58056728,0.0,1.0
2015-07-21,55.11,56.68,54.5,56.04,132034,37.9360123867922,39.0167516255377,37.5161073322478,38.576195502737,191807.026679835,0.0,1.0
2015-07-22,55.5,55.7963,54.34,54.8,95876,38.2044762741239,38.4084399916018,37.4059683015476,37.7226180148106,139279.961903418,0.0,1.0
2015-07-23,53.62,55.82,53.36,55.5,142877,36.9103426633968,38.4247543355243,36.7313667385091,38.2044762741239,207558.754191608,0.0,1.0
2015-07-24,54.09,54.4962,53.31,53.78,110522,37.2338760660786,37.5134915302687,36.6969482914152,37.020481694097,160556.343083666,0.0,1.0
2015-07-27,51.65,53.89,51.4,53.59,181321,35.5542558479009,37.0962022777034,35.3821636124319,36.8896915951406,263406.712548392,0.0,1.0
2015-07-28,52.83,53.5,50.25,51.28,198599,36.3665311993147,36.8277383903717,34.5905393292744,35.2995593394067,288506.624745054,0.0,1.0
2015-07-29,52.9,53.4,52.5,52.5,80981,36.414717025246,36.7589014961841,36.1393694484956,36.1393694484956,117641.856094337,0.0,1.0
2015-07-30,52.83,53.145,52.05,52.9,123427,36.3665311993147,36.5833674160057,35.8296034246513,36.414717025246,179303.557280791,0.0,1.0
2015-07-31,53.65,54.3,52.75,53.2,161593,36.9309937316531,37.3784335438726,36.3114616839646,36.6212277078089,234747.662437513,0.0,1.0
2015-08-03,54.98,55.94,53.7,53.7,127247,37.8465244243483,38.5073586085494,36.9654121787469,36.9654121787469,184852.907008263,0.0,1.0
2015-08-04,55.0,55.28,54.2101,54.99,108830,37.8602918031859,38.0530351069112,37.3165491759979,37.8534081137671,158098.358858827,0.0,1.0
2015-08-05,58.11,58.12,54.87,55.24,286477,40.0011192124206,40.0080029018393,37.770803840742,38.0255003492361,416167.817245247,0.0,1.0
2015-08-06,56.14,57.81,55.5,57.81,151387,38.6450323969246,39.7946085298577,38.2044762741239,39.7946085298577,219921.310783436,0.0,1.0
2015-08-07,53.76,55.9908,53.6,55.95,207923,37.0067143152595,38.5423277507967,36.8965752845593,38.5142422979682,302051.686750013,0.0,1.0
2015-08-10,54.46,54.46,53.5,53.79,170450,37.4885725745728,37.4885725745728,36.8277383903717,37.0273653835158,247614.309174741,0.0,1.0
2015-08-11,53.0,54.53,52.59,53.7,365444,36.4835539194337,37.5367584005041,36.2013226532644,36.9654121787469,530883.916703163,0.0,1.0
2015-08-12,54.7,54.79,52.38,52.75,107900,37.653781120623,37.7157343253919,36.0567651754705,36.3114616839646,156747.339160778,0.0,1.0
2015-08-13,54.9,54.93,54.06,54.73,158785,37.7914549089983,37.8121059772545,37.2132249978223,37.6744321888793,230668.454575015,0.0,1.0
2015-08-14,54.56,54.95,53.1,54.49,155992,37.5574094687604,37.8258733560921,36.5523908136213,37.509223642829,226611.037352809,0.0,1.0
2015-08-17,54.26,54.77,53.88,54.74,128137,37.3508987861975,37.7019669465544,37.0893185882846,37.6813158782981,186145.818332202,0.0,1.0
2015-08-18,53.57,54.25,53.41,53.85,152446,36.875924216303,37.3440150967788,36.7657851856029,37.0686675200283,221459.729987989,0.0,1.0
2015-08-19,52.85,53.59,52.12,53.41,253154,36.3802985781522,36.8896915951406,35.8777892505827,36.7657851856029,367759.183483852,0.0,1.0
2015-08-20,52.88,53.59,52.11,53.0,231614,36.4009496464085,36.8896915951406,35.8709055611639,36.4835539194337,336467.824025806,0.0,1.0
2015-08-21,52.19,52.7,51.36,52.01,404374,35.925975076514,36.2770432368708,35.3546288547568,35.8020686669763,587437.89180538,0.0,1.0
2015-08-24,51.68,53.2199,48.94,49.25,797916,35.5749069161572,36.6349262497522,33.6887760154167,33.9021703873983,1159140.03590187,0.0,1.0
2015-08-25,51.97,54.0,51.8,54.0,128871,35.7745339093013,37.1719228613098,35.6575111891823,37.1719228613098,187212.106997114,0.0,1.0
2015-08-26,53.07,53.1316,51.342,52.25,148660,36.531739745365,36.5741432721845,35.3422382138031,35.9672772130266,215959.77237851,0.0,1.0
2015-08-27,54.0,54.2099,52.78,52.94,141768,37.1719228613098,37.3164115022096,36.3321127522209,36.4422517829211,205947.699519418,0.0,1.0
2015-08-28,54.07,54.6999,53.62,53.8,71028,37.2201086872411,37.6537122837288,36.9103426633968,37.0342490729345,103183.039906504,0.0,1.0
2015-08-31,55.18,55.6525,54.08,54.64,201231,37.9841982127236,38.30945253776,37.2269923766598,37.6124789841105,292330.155761469,0.0,1.0
2015-09-01,52.81,54.16,52.32,53.65,415321,36.8690405268843,37.8115363555397,36.5269494483353,37.4554823758254,594892.128912515,0.75,1.0
2015-09-02,53.45,53.66,52.58,53.09,164883,37.3158533641728,37.4624638264081,36.7084671634837,37.064521143198,236172.981600936,0.0,1.0
2015-09-03,53.56,54.73,53.46,53.82,178405,37.3926493205817,38.2094790387498,37.3228348147554,37.5741670357302,255541.449285342,0.0,1.0
2015-09-04,54.44,54.51,53.2501,53.81,106071,38.0070169718534,38.0558871259319,37.1762941670259,37.5671855851476,151932.608767386,0.0,1.0
2015-09-08,54.68,54.95,54.02,54.61,165149,38.1745717858366,38.3630709515677,37.7137960473828,38.1257016317582,236553.99124478,0.0,1.0
2015-09-09,53.99,55.23,53.52,54.7,201456,37.6928516956349,38.5585515678814,37.3647235182512,38.1885346870019,288558.942895254,0.0,1.0
2015-09-10,54.32,54.999,54.1551,54.42,271146,37.9232395648618,38.3972800594226,37.8081154447542,37.9930540706882,388380.604848089,0.0,1.0
2015-09-11,54.59,54.78,53.8201,54.78,96625,38.1117387305929,38.2443862916629,37.574236850236,38.2443862916629,138402.469309695,0.0,1.0
2015-09-14,54.91,55.17,54.35,54.65,159969,38.3351451492372,38.5166628643856,37.9441839166097,38.1536274340887,229134.329759406,0.0,1.0
2015-09-15,55.76,56.01,55.0,55.0,146646,38.928568448761,39.1031047133268,38.3979782044809,38.3979782044809,210050.903124342,0.0,1.0
2015-09-16,55.55,56.38,55.12,56.38,114958,38.7819579865257,39.3614183848842,38.4817556114725,39.3614183848842,164662.055026172,0.0,1.0
2015-09-17,55.79,56.08,55.0,55.09,158587,38.9495128005089,39.1519748674052,38.3979782044809,38.4608112597246,227154.798451918,0.0,1.0
2015-09-18,54.55,55.969,54.39,55.83,173404,38.0838129282624,39.074480765938,37.9721097189403,38.9774386028394,248378.181507667,0.0,1.0
2015-09-21,54.41,55.57,54.2,54.92,178845,37.9860726201055,38.7959208876909,37.8394621578702,38.3421265998198,256171.690801474,0.0,1.0
2015-09-22,54.09,54.25,53.28,53.57,93924,37.7626662014613,37.8743694107834,37.197168704268,37.3996307711644,134533.645820893,0.0,1.0
2015-09-23,53.35,54.4,52.79,53.88,280030,37.2460388583464,37.9790911695229,36.855077625719,37.616055739226,401105.754005629,0.0,1.0
2015-09-24,53.27,53.76,52.744,53.22,137728,37.1901872536854,37.5322783322344,36.8229629530389,37.1552800007722,197277.053486009,0.0,1.0
2015-09-25,52.92,54.029,52.26,53.73,232915,36.9458364832932,37.7200793529072,36.4850607448395,37.5113339804865,333619.778931618,0.0,1.0
2015-09-28,51.0,52.8199,50.92,52.72,190004,35.6053979714277,36.8759521629611,35.5495463667667,36.8062074716406,272155.475070834,0.0,1.0
2015-09-29,52.15,52.39,50.6,51.0,169137,36.4082647884305,36.5758196024137,35.3261399481224,35.6053979714277,242266.271168268,0.0,1.0
2015-09-30,52.61,53.46,52.2,52.2,148656,36.7294115152316,37.3228348147554,36.4431720413437,36.4431720413437,212929.9609594,0.0,1.0
2015-10-01,52.3,52.76,51.57,52.54,166973,36.51298654717,36.8341332739711,36.0033406546378,36.6805413611532,239166.628802563,0.0,1.0
2015-10-02,52.95,53.0,51.9401,52.0,139092,36.9667808350411,37.0016880879543,36.261724140701,36.303543029691,199230.802186019,0.0,1.0
2015-10-05,53.93,54.02,53.08,53.46,102194,37.6509629921391,37.7137960473828,37.0575396926154,37.3228348147554,146379.321590013,0.0,1.0
2015-10-06,53.57,54.3199,53.47,54.29,52675,37.3996307711644,37.923169750356,37.329816265338,37.9022952131139,75449.9360505892,0.0,1.0
2015-10-07,54.36,54.36,53.04,54.07,69934,37.9511653671924,37.9511653671924,37.0296138902848,37.748703300296,100171.159520871,0.0,1.0
2015-10-08,54.4,54.52,53.65,54.52,73484,37.9790911695229,38.0628685765145,37.4554823758254,38.0628685765145,105256.062662392,0.0,1.0
2015-10-09,54.7,55.71,54.003,54.52,105546,38.1885346870019,38.8936611958478,37.7019275813924,38.0628685765145,151180.616049274,0.0,1.0
2015-10-12,54.97,55.19,54.319,54.75,133154,38.377033852733,38.5306257655509,37.9225414198036,38.223441939915,190725.4064524,0.0,1.0
2015-10-13,54.92,55.29,54.7501,55.08,53869,38.3421265998198,38.6004402713772,38.2235117544209,38.4538298091419,77160.1823466387,0.0,1.0
2015-10-14,54.61,54.92,54.25,54.92,83440,38.1257016317582,38.3421265998198,37.8743694107834,38.3421265998198,119516.709331963,0.0,1.0
2015-10-15,55.28,55.28,53.65,54.89,127296,38.5934588207946,38.5934588207946,37.4554823758254,38.3211822480719,182334.60008535,0.0,1.0
2015-10-16,55.65,55.93,55.05,55.05,71841,38.851772492352,39.0472531086657,38.432885457394,38.432885457394,102902.683546471,0.0,1.0
2015-10-19,55.84,55.95,55.02,55.35,67226,38.984420053422,39.061216009831,38.4119411056461,38.642328974873,96292.3094624948,0.0,1.0
2015-10-20,57.02,57.2,55.656,55.84,100457,39.8082312221727,39.9338973326601,38.8559613627016,38.984420053422,143891.299968373,0.0,1.0
2015-10-21,57.0,57.29,56.625,57.04,90399,39.7942683210074,39.9967303879038,39.5324639241587,39.822194123338,129484.551856426,0.0,1.0
2015-10-22,58.15,58.46,56.8101,57.01,172593,40.5971351380102,40.8135601060718,39.6616905744432,39.8012497715901,247216.531804069,0.0,1.0
2015-10-23,58.0,58.48,57.58,58.3,202238,40.4924133792707,40.8275230072371,40.1991924548002,40.7018568967497,289679.053953471,0.0,1.0
2015-10-26,58.03,58.286,57.82,58.06,134877,40.5133577310186,40.692082865934,40.3667472687833,40.5343020827665,193193.37493489,0.0,1.0
2015-10-27,57.0,57.84,56.0,57.65,143611,39.7942683210074,40.3807101699486,39.0961232627442,40.2480626088786,205703.669030113,0.0,1.0
2015-10-28,56.91,57.72,56.434,57.17,100602,39.7314352657637,40.296932762957,39.3991182180304,39.9129529809122,144098.99319528,0.0,1.0
2015-10-29,56.83,57.0855,56.6095,57.06,63873,39.6755836611027,39.853959723489,39.5216426757556,39.8361570245032,91489.5826361516,0.0,1.0
2015-10-30,56.0,56.98,55.78,56.98,80515,39.0961232627442,39.7803054198422,38.9425313499262,39.7803054198422,115327.035616767,0.0,1.0
2015-11-02,56.39,57.0,56.23,56.26,57276,39.3683998354668,39.7942683210074,39.2566966261447,39.2776409778926,82040.2569954163,0.0,1.0
2015-11-03,56.35,56.66,56.01,56.66,68844,39.3404740331363,39.5568990011979,39.1031047133268,39.5568990011979,98609.8794013624,0.0,1.0
2015-11-04,56.45,56.94,55.45,56.41,257638,39.4102885389626,39.7523796175117,38.7121434806994,39.3823627366321,369032.190302833,0.0,1.0
2015-11-05,57.61,59.0,57.0,59.0,180287,40.2201368065481,41.190558437534,39.7942683210074,41.190558437534,258237.164133888,0.0,1.0
2015-11-06,58.48,58.74,57.625,57.81,445486,40.8275230072371,41.0090407223856,40.230608982422,40.3597658182007,638099.481944619,0.0,1.0
2015-11-09,58.07,58.91,57.84,58.91,104631,40.5412835333492,41.1277253822903,40.3807101699486,41.1277253822903,149870.000169135,0.0,1.0
2015-11-10,57.74,58.268,57.32,58.1,78623,40.3108956641223,40.6795162548853,40.0176747396517,40.5622278850971,112616.997097399,0.0,1.0
2015-11-11,57.35,58.4599,56.7,57.7,292555,40.0386190913996,40.813490291566,39.5848248035285,40.2829698617917,419046.151709162,0.0,1.0
2015-11-12,56.05,57.35,55.417,57.12,107979,39.1310305156573,40.0386190913996,38.6891046937767,39.878045727999,154665.565160068,0.0,1.0
2015-11-13,56.05,56.615,55.8,56.13,109878,39.1310305156573,39.5254824735761,38.9564942510915,39.1868821203184,157385.630249011,0.0,1.0
2015-11-16,56.35,56.44,55.7,56.05,130197,39.3404740331363,39.40330708838,38.8866797452652,39.1310305156573,186489.896990576,0.0,1.0
2015-11-17,56.37,57.0,55.965,56.57,156341,39.3544369343016,39.7942683210074,39.0716881857049,39.4940659459542,223937.70198548,0.0,1.0
2015-11-18,57.14,57.16,56.1,56.45,184724,39.8920086291643,39.9059715303296,39.1659377685705,39.4102885389626,264592.576877248,0.0,1.0
2015-11-19,56.51,57.47,56.0,56.92,90853,39.4521772424584,40.1223964983912,39.0961232627442,39.7384167163464,130134.846511707,0.0,1.0
2015-11-20,56.72,56.9799,56.15,56.18,66701,39.5987877046937,39.7802356053364,39.2008450214837,39.2217893732316,95540.3167443826,0.0,1.0
2015-11-23,56.93,57.32,56.67,56.7,76582,39.745398166929,40.0176747396517,39.5638804517806,39.5848248035285,109693.535882795,0.0,1.0
2015-11-24,56.68,57.2692,56.03,56.62,229658,39.5708619023632,39.9822089706919,39.1170676144921,39.5289731988674,328954.559345158,0.0,1.0
2015-11-25,57.26,57.3299,56.3,56.66,88853,39.9757860361559,40.0245863757285,39.3055667802231,39.5568990011979,127270.11234747,0.0,1.0
2015-11-27,57.13,57.6,56.68,57.6,53319,39.8850271785817,40.2131553559654,39.5708619023632,40.2131553559654,76372.3804514735,0.0,1.0
2015-11-30,56.32,58.02,55.83,58.02,228913,39.3195296813884,40.506376280436,38.9774386028394,40.506376280436,327887.44586898,0.0,1.0
2015-12-01,57.4,57.44,55.46,55.81,816633,40.64949601738,40.677823192305,39.2756280335173,39.5234908141111,1153144.28941403,0.825,1.0
2015-12-02,56.18,57.399,56.16,57.09,74641,39.7855171821674,40.6487878380068,39.7713535947049,40.4299604117112,105398.438351319,0.0,1.0
2015-12-03,54.94,56.5,54.3115,56.5,118201,38.9073747594923,40.0121345815674,38.4622840234831,40.0121345815674,166908.278447023,0.0,1.0
2015-12-04,55.07,55.5542,54.87,55.01,75303,38.9994380779985,39.3423385304657,38.8578022033735,38.956947315611,106333.229768751,0.0,1.0
2015-12-07,54.67,55.18,54.2,55.18,181898,38.7161663287485,39.0773378090423,38.3833220233797,39.0773378090423,256853.004906528,0.0,1.0
2015-12-08,53.68,54.4004,53.491,54.17,175614,38.0150687493546,38.525241169754,37.881222847834,38.3620766421859,247979.546799058,0.0,1.0
2015-12-09,53.45,53.91,52.8201,53.27,152522,37.8521874935359,38.1779500051734,37.4061053064044,37.7247152063734,215371.988775872,0.0,1.0
2015-12-10,52.44,54.0522,52.12,53.84,126211,37.1369263266795,38.2786531120318,36.9103089272795,38.1283774490547,178218.97218363,0.0,1.0
2015-12-11,52.22,52.85,51.19,51.78,197000,36.981126864592,37.4272798696608,36.2517021102732,36.669527940417,278178.110625659,0.0,1.0
2015-12-14,52.74,52.814,51.68,52.19,228388,37.3493801386171,37.4017854122283,36.5987100031045,36.9598814833983,322500.214870928,0.0,1.0
2015-12-15,54.17,54.61,52.84,53.12,177516,38.3620766421859,38.673675566361,37.4201980759296,37.6184883004046,250665.307034642,0.0,1.0
2015-12-16,54.94,55.2,54.18,54.61,270935,38.9073747594923,39.0915013965048,38.3691584359172,38.673675566361,382579.626407933,0.0,1.0
2015-12-17,53.56,55.5,53.42,55.01,181592,37.9300872245796,39.3039552084423,37.8309421123421,38.956947315611,256420.910988501,0.0,1.0
2015-12-18,52.51,53.7801,52.31,53.55,193020,37.1864988827983,38.0859575046045,37.0448630081733,37.9230054308484,272558.065548044,0.0,1.0
2015-12-21,52.02,53.07,51.88,52.98,342990,36.839490989967,37.5830793317483,36.7403458777295,37.5193431881671,484326.44753043,0.0,1.0
2015-12-22,51.94,52.29,51.3612,52.07,213713,36.782836640117,37.0306994207108,36.3729424189522,36.8748999586233,301778.063736758,0.0,1.0
2015-12-23,54.15,54.49,52.0,52.0,172706,38.3479130547234,38.588694041586,36.8253274025045,36.8253274025045,243873.242506168,0.0,1.0
2015-12-24,54.51,54.94,54.2723,54.43,193785,38.6028576290485,38.9073747594923,38.4345233920566,38.5462032791985,273638.300343113,0.0,1.0
2015-12-28,55.09,55.15,54.05,54.4,83332,39.013601665461,39.0560924278485,38.2770951174109,38.5249578980047,117670.752866281,0.0,1.0
2015-12-29,55.89,56.5,55.1754,55.29,208082,39.5801451639611,40.0121345815674,39.0740801839259,39.155237540086,293826.688402073,0.0,1.0
2015-12-30,55.84,56.3399,55.21,56.0,67168,39.5447361953048,39.8987550639301,39.098583190236,39.6580448950048,94846.0270787019,0.0,1.0
2015-12-31,55.84,56.97,55.68,56.04,123922,39.5447361953048,40.3449788869362,39.4314274956048,39.6863720699299,174986.740228187,0.0,1.0
2016-01-04,55.85,55.87,54.54,55.05,311080,39.5518179890361,39.5659815764986,38.6241030102422,38.985274490536,439267.241895583,0.0,1.0
2016-01-05,55.43,55.97,55.0329,55.82,156694,39.2543826523235,39.6367995138111,38.9731646232556,39.5305726078423,221263.151605975,0.0,1.0
2016-01-06,55.42,55.79,54.85,54.85,253942,39.2473008585923,39.5093272266486,38.843638615911,38.843638615911,358584.293241122,0.0,1.0
2016-01-07,54.43,55.7065,54.24,55.0,254377,38.5462032791985,39.4501942489926,38.4116491983047,38.9498655218798,359198.544399102,0.0,1.0
2016-01-08,53.53,55.2184,53.28,54.88,254634,37.9088418433859,39.1045318969703,37.7317970001046,38.8648839971048,359561.446807381,0.0,1.0
2016-01-11,52.0,53.652,51.725,53.31,305805,36.8253274025045,37.9952397269072,36.6305780748951,37.7530423812984,431818.564060302,0.0,1.0
2016-01-12,51.5,52.6,51.3501,52.24,586841,36.471237715942,37.2502350263796,36.3650816279105,36.9952904520545,828661.525978031,0.0,1.0
2016-01-13,50.49,53.2599,50.37,52.0,502990,35.7559765490856,37.7175625947048,35.6709950243106,36.8253274025045,710257.907937057,0.0,1.0
2016-01-14,52.12,52.8559,48.4552,50.25,477338,36.9103089272795,37.4314581279623,34.3149731606507,35.5860134995356,674035.446547364,0.0,1.0
2016-01-15,50.82,51.9899,50.15,50.5,254918,35.9896757422169,36.8181747908359,35.5151955622231,35.7630583428169,359962.475149602,0.0,1.0
2016-01-19,51.22,51.38,50.34,51.0,157131,36.2729474914669,36.386256191167,35.6497496431169,36.1171480293794,221880.22690721,0.0,1.0
2016-01-20,51.55,51.635,50.1004,51.11,624728,36.5066466845982,36.5668419313138,35.4800698653161,36.1950477604232,882160.683730693,0.0,1.0
2016-01-21,51.56,52.142,51.485,51.65,166216,36.5137284783295,36.9258888734883,36.4606150253451,36.5774646219107,234708.897643424,0.0,1.0
2016-01-22,53.19,53.47,52.02,52.36,400309,37.6680608565234,37.8663510809984,36.839490989967,37.0802719768295,565264.981149476,0.0,1.0
2016-01-25,52.3,53.92,52.25,53.72,311386,37.037781214442,38.1850317989047,37.0023722457858,38.0433959242797,439699.335813611,0.0,1.0
2016-01-26,52.68,53.0,52.067,52.56,240790,37.3068893762296,37.5335067756296,36.8727754205039,37.2219078514546,340012.727195697,0.0,1.0
2016-01-27,52.56,53.82,52.27,52.89,200746,37.2219078514546,38.1142138615922,37.0165358332483,37.4556070445858,283467.730942429,0.0,1.0
2016-01-28,52.39,53.0,52.15,52.86,95859,37.1015173580233,37.5335067756296,36.9315543084733,37.4343616633921,135359.774144492,0.0,1.0
2016-01-29,54.13,54.14,52.39,52.62,278161,38.3337494672609,38.3408312609922,37.1015173580233,37.2643986138421,392783.255988548,0.0,1.0
2016-02-01,54.36,54.84,53.37,53.89,249109,38.4966307230797,38.8365568221798,37.7955331436859,38.1637864177109,351759.751065214,0.0,1.0
2016-02-02,53.33,54.1499,52.83,53.88,272136,37.7672059687609,38.3478422367861,37.4131162821983,38.1567046239797,384275.52443261,0.0,1.0
2016-02-03,53.0,53.57,52.06,53.57,182565,37.5335067756296,37.9371690183109,36.867818164892,37.9371690183109,257794.856682098,0.0,1.0
2016-02-04,52.55,53.6026,52.0,53.19,213280,37.2148260577233,37.9602556658748,36.8253274025045,37.6680608565234,301166.636722033,0.0,1.0
2016-02-05,51.95,52.53,51.75,52.53,116703,36.7899184338482,37.2006624702608,36.6482825592232,37.2006624702608,164792.995148966,0.0,1.0
2016-02-08,50.24,51.5638,49.27,51.5,499920,35.5789317058044,36.5164195599473,34.891997713873,36.471237715942,705922.848040503,0.0,1.0
2016-02-09,49.81,50.79,49.4,49.5,308663,35.2744145753606,35.9684303610231,34.9840610323793,35.0548789696918,435854.264771815,0.0,1.0
2016-02-10,50.32,50.87,49.7099,50.3,317624,35.6355860556544,36.0250847108732,35.2035258201107,35.6214224681919,448507.838626214,0.0,1.0
2016-02-11,49.94,50.61,49.4,49.96,465987,35.3664778938668,35.8409580738606,34.9840610323793,35.3806414813293,658007.021503142,0.0,1.0
2016-02-12,51.1,51.6958,50.21,50.69,329958,36.1879659666919,36.6098992371999,35.5576863246106,35.8976124237106,465924.330080311,0.0,1.0
2016-02-16,52.44,52.4946,51.574,51.8,129686,37.1369263266795,37.1755929204522,36.5236429895532,36.6836915278795,183125.921089336,0.0,1.0
2016-02-17,54.33,54.41,52.11,53.76,387378,38.475385341886,38.532039691736,36.9032271335483,38.0717230992047,547005.482933738,0.0,1.0
2016-02-18,56.13,56.6,53.78,54.17,298849,39.7501082135111,40.0829525188799,38.0858866866672,38.3620766421859,421996.193819124,0.0,1.0
2016-02-19,56.5,56.75,55.615,55.84,228986,40.0121345815674,40.1891794248487,39.3853958363517,39.5447361953048,323344.633704198,0.0,1.0
2016-02-22,57.33,57.55,56.5201,56.88,192816,40.5999234612612,40.7557229233487,40.0263689869672,40.2812427433549,272270.002936026,0.0,1.0
2016-02-23,57.35,57.75,56.8,57.25,189008,40.6140870487237,40.8973587979738,40.2245883935049,40.5432691114112,266892.834178348,0.0,1.0
2016-02-24,57.36,57.7,56.73,57.2,311981,40.621168842455,40.8619498293175,40.1750158373862,40.507860142755,440539.518431998,0.0,1.0
2016-02-25,57.05,57.4999,56.7,57.46,142267,40.4016332367862,40.7202431367552,40.1537704561924,40.6919867797675,200891.194235434,0.0,1.0
2016-02-26,57.27,57.6199,56.95,57.45,105268,40.5574326988737,40.8052246615302,40.3308152994737,40.6849049860362,148645.95608803,0.0,1.0
2016-02-29,58.94,58.97,57.4982,57.6,209260,41.7400922519926,41.7613376331864,40.7190392318209,40.791131892005,295490.108779317,0.0,1.0
2016-03-01,57.9,59.03,57.506,59.03,449874,41.0035857039425,41.8038283955739,40.7245630309312,41.8038283955739,635254.311368567,0.0,1.0
2016-03-02,57.94,58.25,56.91,58.25,135022,41.0319128788675,41.2514484845363,40.3024881245487,41.2514484845363,190660.735293897,0.0,1.0
2016-03-03,57.82,58.184,57.3801,57.88,182958,40.9469313540925,41.20470864591,40.6354032478548,40.98942211648,258349.800831722,0.0,1.0
2016-03-04,57.88,57.9999,57.13,57.75,280483,40.98942211648,41.0743328233177,40.4582875866362,40.8973587979738,396062.086307699,0.0,1.0
2016-03-07,57.71,58.6999,57.0,57.84,158495,40.8690316230487,41.5700583845053,40.3662242681299,40.961094941555,223806.292607177,0.0,1.0
2016-03-08,57.55,57.88,57.26,57.85,78574,40.7557229233487,40.98942211648,40.5503509051425,40.9681767352863,110952.116062439,0.0,1.0
2016-03-09,58.09,58.18,57.51,57.75,102523,41.1381397848363,41.2018759284175,40.7273957484237,40.8973587979738,144769.819470428,0.0,1.0
2016-03-10,56.45,57.7,55.89,57.37,91906,40.5609735957393,41.4591351014023,40.1585972412023,41.2220204639073,127908.510079378,0.825,1.0
2016-03-11,56.94,57.18,56.52,56.76,280430,40.9130529059592,41.0854999150465,40.6112706400565,40.7837176491438,390283.370852392,0.0,1.0
2016-03-14,57.27,58.1,56.6358,56.98,1091496,41.1501675434542,41.7465467832144,40.6944763219411,40.9417940741404,1519069.77909604,0.0,1.0
2016-03-15,57.16,57.56,56.7001,57.06,74648,41.0711293309559,41.3585410127681,40.7406777497924,40.9992764105029,103890.001310093,0.0,1.0
2016-03-16,58.89,58.98,57.22,57.4,214735,42.3141848547934,42.3788524832012,41.1142410832277,41.2435763400432,298853.545055766,0.0,1.0
2016-03-17,58.85,59.4,58.24,59.0,203894,42.2854436866122,42.6806347491039,41.8471408718487,42.3932230672918,283765.779754583,0.0,1.0
2016-03-18,59.76,60.23,59.01,59.2,210158,42.9393052627349,43.2770139888641,42.4004083593371,42.5369289081979,292483.588245184,0.0,1.0
2016-03-21,59.12,59.87,58.9,59.87,181800,42.4794465718354,43.0183434752332,42.3213701468387,43.0183434752332,253016.855618032,0.0,1.0
2016-03-22,58.72,59.88,58.54,59.12,142648,42.1920348900233,43.0255287672785,42.0626996332078,42.4794465718354,198527.769088015,0.0,1.0
2016-03-23,58.02,58.78,58.0,58.5,70112,41.689064446852,42.2351466422951,41.6746938627614,42.0339584650266,97577.1055065538,0.0,1.0
2016-03-24,59.03,59.03,57.51,58.2,199563,42.4147789434277,42.4147789434277,41.3226145525415,41.8183997036675,277738.188986256,0.0,1.0
2016-03-28,59.52,59.935,58.726,59.47,226268,42.7668582536476,43.0650478735277,42.1963460652505,42.730931793421,314904.388817277,0.0,1.0
2016-03-29,59.51,59.8899,59.0,59.71,140487,42.7596729616023,43.0326422064034,42.3932230672918,42.9033788025083,195520.236497307,0.0,1.0
2016-03-30,59.7,59.9399,59.2,59.54,101081,42.896193510463,43.0685686666299,42.5369289081979,42.7812288377382,140677.650070002,0.0,1.0
2016-03-31,59.45,59.7699,59.1,59.42,103813,42.7165612093305,42.9464187018597,42.4650759877448,42.6950053331945,144479.861563668,0.0,1.0
2016-04-01,59.24,59.55,58.98,59.1,115128,42.5656700763791,42.7884141297835,42.3788524832012,42.4650759877448,160227.307775538,0.0,1.0
2016-04-04,58.8,59.6199,58.6,58.75,140908,42.2495172263857,42.8386393211802,42.1058113854796,42.2135907661592,196106.155618403,0.0,1.0
2016-04-05,58.19,58.908,57.95,58.5,148190,41.8112144116222,42.327118380475,41.6387674025349,42.0339584650266,206240.747161915,0.0,1.0
2016-04-06,58.48,59.12,58.29,58.29,77042,42.019587880936,42.4794465718354,41.8830673320752,41.8830673320752,107221.807428627,0.0,1.0
2016-04-07,58.02,58.51,57.515,58.51,104885,41.689064446852,42.0411437570719,41.3262071985642,42.0411437570719,145971.798138049,0.0,1.0
2016-04-08,59.0,59.03,57.91,58.44,163476,42.3932230672918,42.4147789434277,41.6100262343537,41.9908467127548,227514.76066564,0.0,1.0
2016-04-11,58.04,59.3899,58.04,59.19,90557,41.7034350309426,42.6733776041382,41.7034350309426,42.5297436161526,126031.063774489,0.0,1.0
2016-04-12,58.56,58.66,57.7501,58.1,83935,42.0770702172984,42.1489231377515,41.4951334145493,41.7465467832144,116815.015271175,0.0,1.0
2016-04-13,58.95,59.2,58.59,58.76,125468,42.3572966070653,42.5369289081979,42.0986260934343,42.2207760582045,174617.815405298,0.0,1.0
2016-04-14,58.99,59.34,58.6,59.11,85198,42.3860377752465,42.6375229968321,42.1058113854796,42.4722612797901,118572.772634462,0.0,1.0
2016-04-15,58.67,59.064,58.55,59.01,64601,42.1561084297968,42.4392089363817,42.0698849252531,42.4004083593371,89907.2711209048,0.0,1.0
2016-04-18,59.31,59.39,58.5969,58.7,85781,42.6159671206962,42.6734494570586,42.1035839449456,42.1776643059327,119384.152319969,0.0,1.0
2016-04-19,58.95,59.62,58.39,59.46,82332,42.3572966070653,42.8387111741006,41.9549202525283,42.7237465013758,114584.069068998,0.0,1.0
2016-04-20,58.69,59.39,58.6,58.75,119461,42.1704790138874,42.6734494570586,42.1058113854796,42.2135907661592,166257.682007622,0.0,1.0
2016-04-21,58.32,59.05,58.08,58.69,141837,41.9046232082111,42.4291495275183,41.7321761991238,42.1704790138874,197399.074534075,0.0,1.0
2016-04-22,57.89,58.27,57.31,58.17,114656,41.5956556502631,41.8686967479846,41.1789087116355,41.7968438275316,159570.410328609,0.0,1.0
2016-04-25,58.4,58.55,57.8109,57.85,67454,41.9621055445736,42.0698849252531,41.5388199901847,41.5669144820819,93877.8821719402,0.0,1.0
2016-04-26,58.71,58.79,58.09,58.6,145242,42.184849597978,42.2423319343404,41.7393614911691,42.1058113854796,202137.921582366,0.0,1.0
2016-04-27,59.21,59.22,58.565,58.68,107495,42.5441142002432,42.5512994922885,42.0806628633211,42.1632937218421,149604.218342466,0.0,1.0
2016-04-28,58.27,59.2,58.02,58.85,72746,41.8686967479846,42.5369289081979,41.689064446852,42.2854436866122,101242.927276069,0.0,1.0
2016-04-29,58.07,58.66,57.63,58.33,51272,41.7249909070785,42.1489231377515,41.4088380570852,41.9118085002564,71356.8769045532,0.0,1.0
2016-05-02,58.61,58.92,58.16,58.5,90905,42.1129966775249,42.3357407309294,41.7896585354863,42.0339584650266,126515.386468412,0.0,1.0
2016-05-03,57.74,58.668,57.57,58.41,81929,41.4878762695835,42.1546713713877,41.3657263048134,41.9692908366189,114023.201121726,0.0,1.0
2016-05-04,57.96,59.36,57.28,58.18,248013,41.6459526945802,42.6518935809227,41.1573528354995,41.8040291195769,345167.598528025,0.0,1.0
2016-05-05,58.88,59.12,57.67,58.24,222252,42.3069995627481,42.4794465718354,41.4375792252664,41.8471408718487,309315.193590863,0.0,1.0
2016-05-06,58.05,58.85,57.45,58.8,74546,41.7106203229879,42.2854436866122,41.2795028002697,42.2495172263857,103748.044658426,0.0,1.0
2016-05-09,58.81,59.0,58.1,58.23,123075,42.256702518431,42.3932230672918,41.7465467832144,41.8399555798034,171287.401018643,0.0,1.0
2016-05-10,58.56,59.71,58.41,58.88,206050,42.0770702172984,42.9033788025083,41.9692908366189,42.3069995627481,286766.353685894,0.0,1.0
2016-05-11,58.02,58.7563,58.02,58.65,90470,41.689064446852,42.2181175001477,41.689064446852,42.1417378457061,125909.983101009,0.0,1.0
2016-05-12,58.5,58.6,58.0,58.13,99540,42.0339584650266,42.1058113854796,41.6746938627614,41.7681026593504,138532.991244329,0.0,1.0
2016-05-13,58.19,58.7581,57.79,58.38,78334,41.8112144116222,42.2194108527159,41.52380272981,41.947734960483,109019.925016408,0.0,1.0
2016-05-16,58.03,58.7,57.8,58.59,198140,41.6962497388973,42.1776643059327,41.5309880218553,42.0986260934343,275757.754522315,0.0,1.0
2016-05-17,57.3,58.35,57.266,58.35,124380,41.1717234195902,41.926179084347,41.1472934266361,41.926179084347,173103.611120852,0.0,1.0
2016-05-18,57.91,58.66,57.3,57.67,153713,41.6100262343537,42.1489231377515,41.1717234195902,41.4375792252664,213927.282330113,0.0,1.0
2016-05-19,57.72,58.5299,57.44,57.93,107735,41.4735056854929,42.0554424882421,41.2723175082244,41.6243968184443,149938.233993447,0.0,1.0
2016-05-20,58.31,58.33,57.86,58.01,63476,41.8974379161658,41.9118085002564,41.5740997741272,41.6818791548067,88341.5727569319,0.0,1.0
2016-05-23,58.49,58.8,58.26,58.61,101939,42.0267731729813,42.2495172263857,41.8615114559393,42.1129966775249,141871.756022258,0.0,1.0
2016-05-24,59.3,59.63,58.61,58.61,173776,42.6087818286509,42.8458964661459,42.1129966775249,42.1129966775249,241849.599020237,0.0,1.0
2016-05-25,59.52,59.77,59.37,59.74,179677,42.7668582536476,42.9464905547802,42.659078872968,42.9249346786443,250062.20883873,0.0,1.0
2016-05-26,59.52,59.7,59.25,59.7,115817,42.7668582536476,42.896193510463,42.5728553684244,42.896193510463,161186.211040229,0.0,1.0
2016-05-27,59.7,59.7099,59.09,59.35,98850,42.896193510463,42.9033069495879,42.4578906956995,42.6447082888774,137572.696247759,0.0,1.0
2016-05-31,60.03,60.03,59.3,59.7,184178,43.1333081479581,43.1333081479581,42.6087818286509,42.896193510463,256326.394026501,0.0,1.0
2016-06-01,59.11,59.215,58.02,58.98,103990,43.0650478735277,43.1415464359828,42.2709199394701,42.9703353676309,142734.054726977,0.825,1.0
2016-06-02,58.49,59.18,58.46,58.97,65156,42.6133420761738,43.1160469151644,42.5914853440438,42.9630497902542,89431.4844676502,0.0,1.0
2016-06-03,58.67,58.69,57.85,58.47,79269,42.744482468954,42.7590536237073,42.1470651240666,42.5987709214205,108802.632793084,0.0,1.0
2016-06-06,58.17,58.74,57.81,58.74,86883,42.3802036001202,42.7954815105907,42.1179228145599,42.7954815105907,119253.417413636,0.0,1.0
2016-06-07,58.7,59.42,58.07,58.5,139899,42.766339201084,43.2909007722046,42.3073478263534,42.6206276535505,192021.843660442,0.0,1.0
2016-06-08,59.08,59.32,58.67,58.67,116609,43.0431911413977,43.2180449984379,42.744482468954,42.744482468954,160054.576282893,0.0,1.0
2016-06-09,59.0,59.27,58.81,59.04,59132,42.9849065223843,43.1816171115545,42.8464805522274,43.014048831891,81163.0937985923,0.0,1.0
2016-06-10,58.95,59.25,58.71,59.0,194322,42.9484786355009,43.1670459568011,42.7736247784607,42.9849065223843,266721.4826681,0.0,1.0
2016-06-13,58.65,58.87,58.33,58.78,184728,42.7299113142006,42.8901940164875,42.496772838147,42.8246238200974,253552.999919272,0.0,1.0
2016-06-14,58.58,58.83,58.1,58.37,250351,42.6789122725639,42.8610517069808,42.3292045584835,42.5259151476537,343625.476824248,0.0,1.0
2016-06-15,58.65,59.2799,58.2932,58.69,182451,42.7299113142006,43.1888298331574,42.4699619134008,42.7590536237073,250427.647071755,0.0,1.0
2016-06-16,59.13,59.14,58.25,58.77,144652,43.079619028281,43.0869046056577,42.4384882191336,42.8173382427207,198545.691743117,0.0,1.0
2016-06-17,58.09,59.0,57.95,58.72,99058,42.3219189811068,42.9849065223843,42.2199208978333,42.7809103558373,135964.515752908,0.0,1.0
2016-06-20,58.17,58.91,58.11,58.91,84018,42.3802036001202,42.9193363259942,42.3364901358602,42.9193363259942,115320.990576509,0.0,1.0
2016-06-21,57.63,58.5399,57.5,58.19,154079,41.9867824217797,42.6496971072834,41.892069915883,42.3947747548736,211484.954498298,0.0,1.0
2016-06-22,57.52,57.87,57.5,57.64,89846,41.9066410706363,42.1616362788199,41.892069915883,41.9940679991564,123320.356582364,0.0,1.0
2016-06-23,57.69,57.8,57.32,57.74,144134,42.0304958860398,42.1106372371832,41.7609295231028,42.0669237729232,197834.697990366,0.0,1.0
2016-06-24,58.15,58.34,56.17,56.47,163874,42.3656324453669,42.5040584155237,40.9230881247851,41.1416554460854,224929.324784389,0.0,1.0
2016-06-27,57.07,57.939,56.3,57.9,303170,41.5787900886859,42.211906762719,41.0178006306819,42.18349301095,416123.505833039,0.0,1.0
2016-06-28,56.95,58.58,56.81,58.01,174219,41.4913631601658,42.6789122725639,41.3893650768924,42.2636343620934,239128.611217226,0.0,1.0
2016-06-29,56.96,57.55,56.72,57.55,115145,41.4986487375425,41.9284978027663,41.3237948805023,41.9284978027663,158045.126757744,0.0,1.0
2016-06-30,57.82,57.94,56.79,56.96,168863,42.1252083919366,42.2126353204567,41.374793922139,41.4986487375425,231777.100522758,0.0,1.0
2016-07-01,57.95,58.61,57.4,57.4,112271,42.2199208978333,42.7007690046939,41.8192141421162,41.8192141421162,154100.346747307,0.0,1.0
2016-07-05,58.28,58.3764,57.88,57.95,103247,42.4603449512636,42.5305779171748,42.1689218561966,42.2199208978333,141714.231641468,0.0,1.0
2016-07-06,59.32,59.49,58.01,58.28,202924,43.2180449984379,43.3418998138413,42.2636343620934,42.4603449512636,278528.371203165,0.0,1.0
2016-07-07,58.82,59.6,58.6,59.51,196180,42.8537661296041,43.4220411649848,42.6934834273172,43.3564709685947,269271.72666928,0.0,1.0
2016-07-08,59.34,60.63,59.05,59.4,221283,43.2326161531912,44.1724556347823,43.0213344092676,43.2763296174513,303727.472181457,0.0,1.0
2016-07-11,60.21,60.21,59.26,59.32,99868,43.866461384962,43.866461384962,43.1743315341778,43.2180449984379,137076.301350839,0.0,1.0
2016-07-12,60.55,60.6,60.37,60.53,109570,44.1141710157689,44.1505989026523,43.9830306229888,44.0995998610156,150393.022179391,0.0,1.0
2016-07-13,60.82,60.86,60.49,60.64,89329,44.3108816049392,44.3400239144459,44.0704575515089,44.179741212159,122610.735404425,0.0,1.0
2016-07-14,61.55,62.0,60.85,60.85,196646,44.8427287534365,45.1705797353868,44.3327383370692,44.3327383370692,269911.346531793,0.0,1.0
2016-07-15,61.78,61.99,61.29,61.41,180690,45.0102970331,45.1632941580102,44.6533037416429,44.740730670163,248010.542827364,0.0,1.0
2016-07-18,63.2,63.25,61.97,61.99,262596,46.0448490205879,46.0812769074713,45.1487230032568,45.1632941580102,360432.655400378,0.0,1.0
2016-07-19,62.89,63.4,62.766,63.0,177069,45.8189961219109,46.1905605681214,45.7286549624402,45.8991374730544,243040.449432168,0.0,1.0
2016-07-20,62.69,63.32,62.5,62.86,76829,45.6732845743774,46.132275949108,45.5348586042206,45.7971393897809,105453.550251168,0.0,1.0
2016-07-21,61.32,62.52,61.1017,62.38,96814,44.6751604737729,45.549429758974,44.5161163196401,45.4474316757005,132884.457874196,0.0,1.0
2016-07-22,61.32,61.532,61.09,61.32,126239,44.6751604737729,44.8296147141584,44.5075921941094,44.6751604737729,173272.471724963,0.0,1.0
2016-07-25,61.18,61.43,60.88,61.35,100388,44.5731623904995,44.7553018249164,44.3545950691992,44.697017205903,137790.040253215,0.0,1.0
2016-07-26,60.23,61.78,60.01,61.19,116021,43.8810325397153,45.0102970331,43.7207498374285,44.5804479678761,159247.502293284,0.0,1.0
2016-07-27,60.03,60.31,58.71,60.21,203588,43.7353209921818,43.9393171587287,42.7736247784607,43.866461384962,279439.760878506,0.0,1.0
2016-07-28,60.12,60.7068,59.52,60.09,99755,43.8008911885719,44.2284088690352,43.3637565459714,43.7790344564419,136921.200397054,0.0,1.0
2016-07-29,59.2,60.5241,58.99,60.18,155810,43.1306180699178,44.0953013703633,42.9776209450076,43.8446046528319,213860.88149832,0.0,1.0
2016-08-01,58.52,59.68,58.51,59.09,295635,42.6351988083038,43.4803257839982,42.6279132309272,43.0504767187743,405781.154622656,0.0,1.0
2016-08-02,58.42,59.09,58.03,58.5,437592,42.5623430345371,43.0504767187743,42.2782055168468,42.6206276535505,600627.75724673,0.0,1.0
2016-08-03,58.56,59.27,57.0,58.0,496152,42.6643411178105,43.1816171115545,41.5277910470492,42.2563487847167,681005.73825271,0.0,1.0
2016-08-04,60.2,60.21,58.18,58.35,199591,43.8591758075853,43.866461384962,42.3874891774969,42.5113439929004,273953.579353901,0.0,1.0
2016-08-05,61.0,61.38,60.22,60.22,133106,44.4420219977193,44.718873938033,43.8737469623386,43.8737469623386,182697.942960756,0.0,1.0
2016-08-08,60.79,61.2499,60.54,61.08,112454,44.2890248728091,44.6240885763624,44.1068854383922,44.5003066167327,154351.527937951,0.0,1.0
2016-08-09,60.63,60.87,60.04,60.7,204411,44.1724556347823,44.3473094918225,43.7426065695585,44.2234546764191,280569.389948997,0.0,1.0
2016-08-10,60.08,60.67,60.0,60.67,64193,43.7717488790652,44.201597944289,43.7134642600518,44.201597944289,88109.6949234432,0.0,1.0
2016-08-11,59.61,60.45,59.28,60.41,94224,43.4293267423614,44.0413152420022,43.1889026889312,44.0121729324955,129329.489110441,0.0,1.0
2016-08-12,59.63,59.99,59.262,59.78,338713,43.4438978971148,43.7061786826751,43.1757886496531,43.5531815577649,464908.932385217,0.0,1.0
2016-08-15,58.85,59.7099,58.85,59.58,101872,42.8756228617341,43.5021096603544,42.8756228617341,43.4074700102314,139826.94127461,0.0,1.0
2016-08-16,58.2,58.97,58.2,58.81,113103,42.4020603322502,42.9630497902542,42.4020603322502,42.8464805522274,155242.328991108,0.0,1.0
2016-08-17,58.06,58.28,57.86,58.2,142424,42.3000622489768,42.4603449512636,42.1543507014433,42.4020603322502,195487.5950614,0.0,1.0
2016-08-18,57.84,58.43,57.5,58.1464,90211,42.1397795466899,42.5696286119138,41.892069915883,42.3630096375113,123821.346388839,0.0,1.0
2016-08-19,57.4,58.03,57.22,57.97,68814,41.8192141421162,42.2782055168468,41.688073749336,42.2344920525867,94452.3631308993,0.0,1.0
2016-08-22,57.75,58.01,57.06,57.35,181834,42.0742093502998,42.2636343620934,41.5715045113093,41.7827862552328,249580.76841259,0.0,1.0
2016-08-23,58.49,58.669,57.975,58.13,107273,42.6133420761738,42.7437539112163,42.238134841275,42.3510612906135,147240.217835629,0.0,1.0
2016-08-24,58.06,58.919,58.03,58.38,80419,42.3000622489768,42.9258933456332,42.2782055168468,42.5332007250304,110381.093827183,0.0,1.0
2016-08-25,57.43,58.542,57.25,58.31,180299,41.8410708742462,42.6512270785325,41.7099304814661,42.4822016833937,247473.86607577,0.0,1.0
2016-08-26,56.81,57.525,56.47,57.1,234065,41.3893650768924,41.9102838593247,41.1416554460854,41.6006468208159,321271.723431772,0.0,1.0
2016-08-29,57.11,59.33,56.56,56.8,593151,41.6079323981926,43.2253305758145,41.2072256424755,41.3820794995157,814144.122467174,0.0,1.0
2016-08-30,56.87,57.36,56.77,57.36,401769,41.4330785411524,41.7900718326095,41.3602227673857,41.7900718326095,551458.00974712,0.0,1.0
2016-08-31,58.2,58.36,56.83,56.87,355504,42.4020603322502,42.518629570277,41.4039362316457,41.4330785411524,487955.836057884,0.0,1.0
2016-09-01,57.99,58.01,57.03,57.15,289814,42.8501233409158,42.8649017935251,42.1407576156652,42.2294283313215,392211.563226759,0.825,1.0
2016-09-02,58.15,58.25,57.8228,58.09,146577,42.9683509617908,43.0422432248378,42.7265754771013,42.9240156039627,198365.828783595,0.0,1.0
2016-09-06,57.45,58.14,57.361,57.97,98082,42.4511051204623,42.9609617354862,42.3853410063506,42.8353448883064,132736.494939537,0.0,1.0
2016-09-07,58.64,58.68,57.0,57.29,149356,43.3304230507208,43.3599799559396,42.1185899367511,42.3328774995872,202126.709673431,0.0,1.0
2016-09-08,58.5,58.66,58.21,58.43,79556,43.2269738824551,43.3452015033302,43.012686319619,43.1752492983223,107664.857888398,0.0,1.0
2016-09-09,58.48,58.65,58.1728,58.5,146358,43.2121954298457,43.3378122770255,42.9851983977656,43.2269738824551,198069.451340315,0.0,1.0
2016-09-12,59.05,59.3,58.25,58.25,162255,43.6333813292132,43.8181119868306,43.0422432248378,43.0422432248378,219583.205750439,0.0,1.0
2016-09-13,58.69,59.01,58.46,58.99,326367,43.3673691822443,43.6038244239945,43.1974169772363,43.5890459713851,441679.529821291,0.0,1.0
2016-09-14,59.94,60.39,58.41,58.44,239377,44.2910224703309,44.6235376540421,43.1604708457129,43.182638524627,323954.07872129,0.0,1.0
2016-09-15,60.79,61.15,59.97,60.11,169958,44.9191067062298,45.1851188531988,44.313190149245,44.4166393175107,230007.842488263,0.0,1.0
2016-09-16,60.16,60.9792,60.16,60.9,102132,44.4535854490342,45.0589108679146,44.4535854490342,45.0003881955815,138217.447657723,0.0,1.0
2016-09-19,60.84,60.99,60.24,60.55,70506,44.9560528377533,45.0668912323237,44.5126992594717,44.7417652749172,95417.2968761546,0.0,1.0
2016-09-20,60.32,61.04,60.32,60.98,91850,44.5718130699093,45.1038373638472,44.5718130699093,45.059502006019,124302.594361824,0.0,1.0
2016-09-21,60.31,60.75,60.08,60.66,123070,44.5644238436046,44.8895498010111,44.3944716385966,44.8230467642688,166553.296549915,0.0,1.0
2016-09-22,60.63,60.98,60.5,60.5,62170,44.8008790853548,45.059502006019,44.7048191433937,44.7048191433937,84136.0075283029,0.0,1.0
2016-09-23,60.58,60.7,60.17,60.27,77753,44.7639329538313,44.8526036694876,44.4609746753389,44.5348669383858,105224.818937561,0.0,1.0
2016-09-26,59.44,60.65,59.36,60.5,162656,43.9215611550963,44.8156575379641,43.8624473446587,44.7048191433937,220125.887735622,0.0,1.0
2016-09-27,58.96,59.495,58.91,59.22,187302,43.566878292471,43.9622018997721,43.5299321609475,43.758998176393,253479.853338688,0.0,1.0
2016-09-28,58.06,59.1015,57.9,59.1,239167,42.9018479250486,43.6714358446824,42.7836203041735,43.6703274607367,323669.881172939,0.0,1.0
2016-09-29,57.5,58.3499,57.5,57.93,149227,42.4880512519858,43.1160615956217,42.4880512519858,42.8057879830876,201952.131179445,0.0,1.0
2016-09-30,57.29,57.91,57.0,57.5,191944,42.3328774995872,42.7910095304782,42.1185899367511,42.4880512519858,259761.97247889,0.0,1.0
2016-10-03,57.15,57.739,57.09,57.55,267881,42.2294283313215,42.664653760668,42.1850929734934,42.5249973835093,362529.159284049,0.0,1.0
2016-10-04,57.83,58.34,57.23,57.46,130780,42.7318957200407,43.10874626158,42.2885421417591,42.458494346767,176987.406539351,0.0,1.0
2016-10-05,57.72,57.93,57.07,57.84,85689,42.650614230689,42.8057879830876,42.170314520884,42.7392849463454,115964.779621888,0.0,1.0
2016-10-06,57.83,58.1712,57.27,57.34,60689,42.7318957200407,42.9840161215568,42.3180990469778,42.3698236311107,82131.7381516033,0.0,1.0
2016-10-07,58.01,58.04,57.4066,57.95,75675,42.8649017935251,42.8870694724392,42.4190358783,42.820566435697,102412.616530551,0.0,1.0
2016-10-10,58.64,58.78,57.8,57.8,143396,43.3304230507208,43.4338722189865,42.7097280411266,42.7097280411266,194060.912586916,0.0,1.0
2016-10-11,57.79,58.53,57.71,58.44,164699,42.7023388148219,43.2491415613692,42.6432250043843,43.182638524627,222890.723884574,0.0,1.0
2016-10-12,57.37,57.75,57.295,57.62,52749,42.3919913100248,42.6727819096031,42.3365721127396,42.5767219676421,71386.364180641,0.0,1.0
2016-10-13,56.69,57.66,56.69,57.17,66446,41.8895239213056,42.6062788728609,41.8895239213056,42.2442067839309,89922.8109413805,0.0,1.0
2016-10-14,56.92,57.38,56.71,57.04,125062,42.0594761263136,42.3993805363295,41.904302373915,42.1481468419699,169249.113294268,0.0,1.0
2016-10-17,57.52,57.52,56.6667,56.8,131953,42.5028297045952,42.5028297045952,41.8723070240157,41.9708054106573,178574.852845137,0.0,1.0
2016-10-18,58.03,58.4,57.83,57.83,132592,42.8796802461345,43.1530816194082,42.7318957200407,42.7318957200407,179439.625385118,0.0,1.0
2016-10-19,58.4,58.64,57.786,58.01,96409,43.1530816194082,43.3304230507208,42.6993831243,42.8649017935251,130472.387804345,0.0,1.0
2016-10-20,57.25,58.75,57.23,58.66,398982,42.3033205943685,43.4117045400724,42.2885421417591,43.3452015033302,539950.982075878,0.0,1.0
2016-10-21,57.29,57.77,57.14,57.27,68147,42.3328774995872,42.6875603622125,42.2220391050168,42.3180990469778,92224.8110830186,0.0,1.0
2016-10-24,57.28,59.35,56.94,57.81,292384,42.3254882732825,43.855058118354,42.074254578923,42.7171172674313,395689.599889905,0.0,1.0
2016-10-25,57.45,57.58,56.35,56.88,258109,42.4511051204623,42.5471650624233,41.6382902269461,42.0299192210948,349304.500034145,0.0,1.0
2016-10-26,57.11,57.8808,57.08,57.4,120595,42.1998714261028,42.7694329896685,42.1777037471887,42.4141589889389,163203.825444357,0.0,1.0
2016-10-27,56.59,57.33,56.39,56.95,148341,41.8156316582587,42.362434404806,41.6678471321649,42.0816438052277,200753.088189738,0.0,1.0
2016-10-28,56.81,57.16,56.37,56.54,84276,41.978194636962,42.2368175576262,41.6530686795555,41.7786855267352,114052.536117987,0.0,1.0
2016-10-31,56.85,56.9366,56.39,56.81,173059,42.0077515421807,42.0717422419794,41.6678471321649,41.978194636962,234204.492952237,0.0,1.0
2016-11-01,56.64,57.14,56.426,56.59,93581,41.8525777897822,42.2220391050168,41.6944483468617,41.8156316582587,126645.194153227,0.0,1.0
2016-11-02,59.09,59.17,56.23,56.39,246594,43.662938234432,43.7220520448696,41.5496195112898,41.6678471321649,333721.001132932,0.0,1.0
2016-11-03,58.95,59.59,58.7591,59.15,95150,43.5594890661663,44.0323995496667,43.4184287360097,43.7072735922602,128768.555835902,0.0,1.0
2016-11-04,58.85,59.19,58.421,58.98,63569,43.4855968031194,43.7368304974789,43.168598994648,43.5816567450804,86029.3045289801,0.0,1.0
2016-11-07,59.49,59.553,58.9,58.9,99819,43.9585072866197,44.0050594123393,43.5225429346428,43.5225429346428,135087.214660892,0.0,1.0
2016-11-08,59.99,60.08,59.0,59.4,180635,44.3279686018544,44.3944716385966,43.5964351976898,43.8920042498775,244457.257839392,0.0,1.0
2016-11-09,60.25,60.48,58.7955,59.0,214934,44.5200884857764,44.6900406907844,43.4453255197588,43.5964351976898,290874.837414964,0.0,1.0
2016-11-10,60.05,60.49,59.94,60.45,71146,44.3723039596826,44.6974299170891,44.2910224703309,44.6678730118703,96283.4227377938,0.0,1.0
2016-11-11,60.89,60.932,59.85,60.07,147026,44.9929989692768,45.0240337197565,44.2245194335887,44.3870824122919,198973.470208401,0.0,1.0
2016-11-14,59.09,61.24,59.03,61.0,288173,43.662938234432,45.251621889941,43.6186028766039,45.0742804586284,389990.76238465,0.0,1.0
2016-11-15,58.42,59.24,58.05,59.0,198778,43.1678600720176,43.7737766290024,42.8944586987439,43.5964351976898,269010.572695207,0.0,1.0
2016-11-16,59.33,59.49,58.42,58.45,111634,43.8402796657446,43.9585072866197,43.1678600720176,43.1900277509316,151076.710059749,0.0,1.0
2016-11-17,60.37,60.621,59.21,59.6,186941,44.6087592014327,44.7942287816805,43.7516089500883,44.0397887759714,252991.304219857,0.0,1.0
2016-11-18,60.23,60.5238,59.8601,60.42,95682,44.505310033167,44.7224055019989,44.2319825521564,44.6457053329562,129488.52295839,0.0,1.0
2016-11-21,60.25,60.6884,60.12,60.29,107915,44.5200884857764,44.8440321669742,44.4240285438154,44.5496453909952,146043.706810629,0.0,1.0
2016-11-22,59.59,60.68,59.14,60.5,149342,44.0323995496667,44.8378252168782,43.6998843659555,44.7048191433937,202107.763170208,0.0,1.0
2016-11-23,60.01,60.4,59.31,59.31,87156,44.3427470544638,44.6309268803468,43.8255012131353,43.8255012131353,117950.102495364,0.0,1.0
2016-11-25,59.95,60.446,59.93,60.0,27790,44.2984116966356,44.6649173213484,44.2836332440262,44.3353578281591,37608.808898368,0.0,1.0
2016-11-28,60.27,60.5487,59.661,59.95,152725,44.5348669383858,44.7408046754976,44.08486305643,44.2984116966356,206686.050341967,0.0,1.0
2016-11-29,60.98,61.0258,60.058,60.44,116767,45.059502006019,45.0933446624945,44.3782153407263,44.6604837855656,158023.310134428,0.0,1.0
2016-11-30,61.02,61.25,60.56,61.25,103508,45.0890589112378,45.2590111162457,44.7491545012219,45.2590111162457,140079.618260247,0.0,1.0
2016-12-01,60.12,60.2,59.5,60.16,267407,45.0558073928667,45.1157618937221,44.591160011237,45.0857846432944,356813.244956859,0.855,1.0
2016-12-02,60.04,60.309,59.95,60.3,56501,44.9958528920112,45.1974499011377,44.9284040785489,45.1907050197914,75391.8377353903,0.0,1.0
2016-12-05,60.23,60.705,59.7726,59.94,94324,45.1382448315429,45.4942246803721,44.7954549729019,44.9209097659419,125860.775960655,0.0,1.0
2016-12-06,60.69,60.69,60.05,60.05,64590,45.4829832114617,45.4829832114617,45.0033472046182,45.0033472046182,86185.3559995196,0.0,1.0
2016-12-07,61.42,61.67,60.32,60.7,210350,46.0300680317676,46.2174258469409,45.2056936450053,45.4904775240686,280679.511294302,0.0,1.0
2016-12-08,61.36,61.7,61.0,61.7,149086,45.9851021561261,46.2399087847617,45.7153069022766,46.2399087847617,198932.187405858,0.0,1.0
2016-12-09,62.24,63.0,61.11,61.25,283892,46.644601665536,47.2141694236627,45.7977443409528,45.9026647174498,378809.925459291,0.0,1.0
2016-12-12,62.02,62.95,61.71,62.37,118814,46.4797267881835,47.176697860628,46.2474030973686,46.742027729426,158538.889731025,0.0,1.0
2016-12-13,62.43,62.74,61.82,62.02,87563,46.7869936050676,47.0193172958825,46.3298405360449,46.4797267881835,116839.268112493,0.0,1.0
2016-12-14,63.03,63.37,62.51,62.91,238578,47.2366523614835,47.4914589901191,46.8469481059231,47.1467206102003,318345.40739516,0.0,1.0
2016-12-15,63.12,63.2923,62.83,63.26,206675,47.3041011749458,47.4332281811633,47.0867661093449,47.4090215514429,275775.792710957,0.0,1.0
2016-12-16,63.65,63.82,63.2,63.45,390249,47.7012997431132,47.828703057431,47.3640556758013,47.5514134909746,520726.877124268,0.0,1.0
2016-12-19,63.77,64.25,63.63,63.9,214932,47.7912314943963,48.150958499529,47.6863111178993,47.8886575582864,286793.480967468,0.0,1.0
2016-12-20,63.85,64.0,63.6,63.89,181107,47.8511859952518,47.9636006843557,47.6638281800785,47.8811632456795,241659.254822805,0.0,1.0
2016-12-21,64.29,64.49,63.871,64.0,145764,48.1809357499567,48.3308220020953,47.8669240517263,47.9636006843557,194499.492675553,0.0,1.0
2016-12-22,64.64,64.9,64.01,64.51,179003,48.4432366911993,48.6380888189795,47.9710949969627,48.3458106273092,238851.792537266,0.0,1.0
2016-12-23,64.56,64.9,64.27,64.53,121522,48.3832821903438,48.6380888189795,48.1659471247429,48.3607992525231,162152.296512984,0.0,1.0
2016-12-27,64.5,64.84,64.25,64.25,243568,48.3383163147023,48.5931229433379,48.150958499529,48.150958499529,325003.789906967,0.0,1.0
2016-12-28,64.06,64.8,64.06,64.29,186442,48.0085665599973,48.5631456929102,48.0085665599973,48.1809357499567,248777.98642611,0.0,1.0
2016-12-29,64.06,64.3822,64.04,64.29,173092,48.0085665599973,48.2500333121926,47.9935779347835,48.1809357499567,230964.478102939,0.0,1.0
2016-12-30,64.2,64.35,63.79,64.35,125136,48.1134869364943,48.2259016255983,47.8062201196102,48.2259016255983,166974.620039571,0.0,1.0
2017-01-03,63.53,64.85,63.35,64.73,210604,47.61136799183,48.6006172559448,47.4764703649052,48.5106855046617,281018.434973259,0.0,1.0
2017-01-04,63.75,64.135,63.3,63.5,243483,47.7762428691825,48.0647739045493,47.4389988018706,47.5888850540092,324890.370565583,0.0,1.0
2017-01-05,64.21,64.69,63.59,63.79,96294,48.1209812491013,48.4807082542339,47.6563338674716,47.8062201196102,128489.435990366,0.0,1.0
2017-01-06,64.37,64.85,64.21,64.52,73790,48.2408902508122,48.6006172559448,48.1209812491013,48.3533049399161,98461.3317727906,0.0,1.0
2017-01-09,63.77,64.76,63.52,64.76,136216,47.7912314943963,48.5331684424825,47.6038736792231,48.5331684424825,181759.164775206,0.0,1.0
2017-01-10,63.38,63.9799,63.32,63.73,60449,47.498953302726,47.9485371160158,47.4539874270845,47.7612542439686,80659.8325563549,0.0,1.0
2017-01-11,62.88,63.29,62.87,63.15,55851,47.1242376723795,47.4315044892637,47.1167433597726,47.3265841127666,74524.5133601048,0.0,1.0
2017-01-12,63.01,63.14,62.58,62.78,59174,47.2216637362696,47.3190898001597,46.8994082941716,47.0492945463102,78958.5424356026,0.0,1.0
2017-01-13,63.35,63.67,63.0323,63.08,59953,47.4764703649052,47.716288368327,47.2383760533831,47.2741239245181,79997.9973407525,0.0,1.0
2017-01-17,63.4,63.52,63.07,63.4,79657,47.5139419279399,47.6038736792231,47.2666296119112,47.5139419279399,106289.935018636,0.0,1.0
2017-01-18,64.08,65.23,63.2124,63.7,105509,48.0235551852112,48.8854011350082,47.3733486234339,47.7387713061478,140785.426941528,0.0,1.0
2017-01-19,63.94,64.82,63.55,64.34,85542,47.9186348087142,48.578134318124,47.6263566170439,48.2184073129914,114142.556477952,0.0,1.0
2017-01-20,63.95,64.09,63.63,63.82,76151,47.9261291213211,48.0310494978181,47.6863111178993,47.828703057431,101611.720772866,0.0,1.0
2017-01-23,63.67,64.16,63.43,64.07,10393,47.716288368327,48.0835096860666,47.5364248657607,48.0160608726042,13867.8495882181,0.0,1.0
2017-01-24,63.85,64.19,63.61,63.75,11287,47.8511859952518,48.1059926238874,47.6713224926854,47.7762428691825,15060.7541905338,0.0,1.0
2017-01-25,63.5,64.5,63.22,64.0,93421,47.5888850540092,48.3383163147023,47.3790443010151,47.9636006843557,124655.862251604,0.0,1.0
2017-01-26,63.97,64.4576,63.6,63.8,112777,47.9411177465349,48.3065404292489,47.6638281800785,47.8137144322171,150483.447802413,0.0,1.0
2017-01-27,63.09,64.18,63.01,64.18,97268,47.2816182371251,48.0984983112805,47.2216637362696,48.0984983112805,129789.088208101,0.0,1.0
2017-01-30,63.1,63.34,62.3,63.0,186436,47.289112549732,47.4689760522983,46.6895675411775,47.2141694236627,248769.980354953,0.0,1.0
2017-01-31,62.53,62.99,62.42,62.78,96942,46.8619367311369,47.2066751110557,46.7794992924607,47.0492945463102,129354.091675266,0.0,1.0
2017-02-01,62.86,63.41,62.51,62.77,76555,47.1092490471656,47.5214362405468,46.8469481059231,47.0418002337033,102150.796230736,0.0,1.0
2017-02-02,62.61,62.99,62.228,62.47,63331,46.9218912319924,47.2066751110557,46.6356084904076,46.8169708554954,84505.4154018513,0.0,1.0
2017-02-03,62.19,63.07,62.0,62.76,163324,46.6071301025013,47.2666296119112,46.4647381629696,47.0343059210963,217930.594260188,0.0,1.0
2017-02-06,62.58,63.32,62.01,62.01,145904,46.8994082941716,47.4539874270845,46.4722324755765,46.4722324755765,194686.301002538,0.0,1.0
2017-02-07,63.12,63.49,62.2314,62.7,131975,47.3041011749458,47.5813907414023,46.638156556694,46.9893400454548,176100.206812767,0.0,1.0
2017-02-08,63.87,64.03,63.17,63.89,133075,47.8661746204656,47.9860836221765,47.3415727379805,47.8811632456795,177567.986524788,0.0,1.0
2017-02-09,63.35,64.29,63.25,64.29,87461,47.4764703649052,48.1809357499567,47.4015272388359,48.1809357499567,116703.164902833,0.0,1.0
2017-02-10,63.11,63.8,62.77,63.72,136231,47.2966068623389,47.8137144322171,47.0418002337033,47.7537599313617,181779.179953097,0.0,1.0
2017-02-13,63.94,64.19,63.178,63.74,147000,47.9186348087142,48.1059926238874,47.347568188066,47.7687485565755,196148.743333788,0.0,1.0
2017-02-14,63.95,64.46,63.75,63.9,146176,47.9261291213211,48.3083390642745,47.7762428691825,47.8886575582864,195049.242894965,0.0,1.0
2017-02-15,65.95,65.96,64.03,64.45,219724,49.4249916427072,49.4324859553141,47.9860836221765,48.3008447516676,293187.663131111,0.0,1.0
2017-02-16,66.59,66.7,65.8001,66.0,111868,49.9046276495508,49.987065088227,49.3126518967293,49.4624632057418,149270.528022205,0.0,1.0
2017-02-17,66.5,66.69,65.75,66.31,90531,49.8371788360884,49.9795707756201,49.2751053905686,49.6947868965567,120799.604644566,0.0,1.0
2017-02-21,67.4,67.67,66.51,67.02,218750,50.5116669707121,50.7140134110993,49.8446731486953,50.2268830916488,291888.010913375,0.0,1.0
2017-02-22,67.5,67.66,67.15,67.24,112105,50.5866100967814,50.7065190984923,50.3243091555389,50.3917579690012,149586.767832887,0.0,1.0
2017-02-23,68.29,68.68,67.445,67.67,267428,51.178660792729,51.4709389843993,50.5453913774433,50.7140134110993,356841.266205907,0.0,1.0
2017-02-24,68.39,68.64,68.03,68.5,337072,51.2536039187983,51.4409617339715,50.9838086649488,51.3360413574745,449770.402809569,0.0,1.0
2017-02-27,68.64,69.81,68.39,68.7,269297,51.4409617339715,52.3177963089824,51.2536039187983,51.4859276096131,359335.157371151,0.0,1.0
2017-02-28,68.48,69.29,68.24,68.82,340856,51.3210527322606,51.928092053422,51.1411892296943,51.5758593608963,454819.565018924,0.0,1.0
2017-03-01,67.25,68.47,67.03,68.18,282260,51.0400160095007,51.9659464114575,50.8730449534102,51.7458482011563,371903.97817404,0.855,1.0
2017-03-02,67.35,67.67,66.86,67.25,129991,51.1159119440874,51.3587789347645,50.7440218646129,51.0400160095007,171275.313635731,0.0,1.0
2017-03-03,67.29,67.94,67.0,67.76,79666,51.0703743833354,51.5636979581484,50.8502761730342,51.4270852758925,104967.414175629,0.0,1.0
2017-03-06,67.46,67.66,66.85,67.43,89053,51.1993974721326,51.3511893413059,50.7364322711543,51.1766286917567,117335.665586101,0.0,1.0
2017-03-07,67.33,67.76,67.042,67.08,161799,51.10073275717,51.4270852758925,50.8821524655606,50.9109929207035,213185.331837956,0.0,1.0
2017-03-08,67.5,67.67,67.0601,67.35,59604,51.2297558459673,51.3587789347645,50.8958896297208,51.1159119440874,78533.850758469,0.0,1.0
2017-03-09,67.65,67.98,67.21,67.5,78850,51.3435997478472,51.5940563319831,51.0096576356661,51.2297558459673,103892.257773057,0.0,1.0
2017-03-10,68.12,68.37,67.93,68.0,118595,51.7003106404043,51.8900504768709,51.5561083646897,51.6092355189004,156260.016621378,0.0,1.0
2017-03-13,68.17,68.73,67.899,68.38,127571,51.7382586076976,52.1632758413827,51.5325806249679,51.8976400703295,168086.737049672,0.0,1.0
2017-03-14,67.78,68.23,67.6,68.11,74303,51.4422644628098,51.7837961684496,51.3056517805539,51.6927210469457,97901.1595347044,0.0,1.0
2017-03-15,68.29,68.33,67.46,68.18,208620,51.8293337292016,51.8596921030362,51.1993974721326,51.7458482011563,274876.383216425,0.0,1.0
2017-03-16,67.96,68.79,67.75,68.64,216105,51.5788771450657,52.2088134021347,51.4194956824338,52.0949695002547,284738.57154149,0.0,1.0
2017-03-17,68.09,68.11,67.5,67.67,61107,51.6775418600283,51.6927210469457,51.2297558459673,51.3587789347645,80514.1939852656,0.0,1.0
2017-03-20,68.13,68.32,67.8014,68.31,64996,51.707900233863,51.8521025095775,51.4585061928113,51.8445129161189,85638.3156146811,0.0,1.0
2017-03-21,68.13,68.2999,67.82,68.2,92235,51.707900233863,51.8368474267256,51.4726228366445,51.7610273880736,121528.24851868,0.0,1.0
2017-03-22,67.92,68.08,67.3273,67.88,87186,51.5485187712311,51.6699522665697,51.0986835669362,51.5181603973964,114875.718277765,0.0,1.0
2017-03-23,67.94,68.1,67.53,67.88,94792,51.5636979581484,51.685131453487,51.2525246263433,51.5181603973964,124897.335432132,0.0,1.0
2017-03-24,68.1,68.365,67.8917,68.35,61407,51.685131453487,51.8862556801415,51.5270402217431,51.8748712899535,80909.4720744464,0.0,1.0
2017-03-27,68.01,68.042,67.08,67.32,79976,51.616825112359,51.6411118114268,50.9109929207035,51.0931431637114,105375.868201116,0.0,1.0
2017-03-28,67.73,68.02,67.3601,68.02,64260,51.4043164955165,51.6244147058177,51.1235774334806,51.6244147058177,84668.5667025572,0.0,1.0
2017-03-29,67.73,67.81,67.351,67.4,50348,51.4043164955165,51.4650332431858,51.1166709034332,51.1538599113807,66338.2041136064,0.0,1.0
2017-03-30,68.0,68.0,67.5,67.82,51388,51.6092355189004,51.6092355189004,51.2297558459673,51.4726228366445,67708.5014894336,0.0,1.0
2017-03-31,67.81,68.5,67.74,68.5,194354,51.4650332431858,51.9887151918335,51.4119060889752,51.9887151918335,256079.592482241,0.0,1.0
2017-04-03,68.46,68.53,67.72,67.81,89169,51.9583568179988,52.0114839722095,51.3967269020578,51.4650332431858,117488.506447251,0.0,1.0
2017-04-04,68.64,68.84,68.14,68.22,79537,52.0949695002547,52.246761369428,51.7154898273216,51.7762065749909,104797.444597281,0.0,1.0
2017-04-05,68.04,68.96,67.8378,68.91,79024,51.639593892735,52.3378364909319,51.4861323130009,52.2998885236386,104121.519064782,0.0,1.0
2017-04-06,68.85,69.34,68.48,68.73,78994,52.2543509628866,52.6262410423611,51.9735360049161,52.1632758413827,104081.991255864,0.0,1.0
2017-04-07,68.68,68.84,68.32,68.84,63549,52.1253278740894,52.246761369428,51.8521025095775,52.246761369428,83731.7576311983,0.0,1.0
2017-04-10,68.65,69.05,68.41,69.05,113581,52.1025590937134,52.4061428320599,51.9204088507055,52.4061428320599,149653.602157534,0.0,1.0
2017-04-11,68.43,68.64,67.67,68.56,97726,51.9355880376228,52.0949695002547,51.3587789347645,52.0342527525854,128763.155144322,0.0,1.0
2017-04-12,68.25,68.47,68.0,68.2,64483,51.7989753553669,51.9659464114575,51.6092355189004,51.7610273880736,84962.3900821817,0.0,1.0
2017-04-13,68.35,68.88,68.02,68.03,60048,51.8748712899535,52.2771197432626,51.6244147058177,51.6320042992764,79118.8623304569,0.0,1.0
2017-04-17,68.49,69.29,68.14,68.8,141205,51.9811255983748,52.5882930750678,51.7154898273216,52.2164029955933,186050.808609315,0.0,1.0
2017-04-18,69.01,69.24,68.41,68.41,66728,52.3757844582252,52.5503451077744,51.9204088507055,51.9204088507055,87920.3877828858,0.0,1.0
2017-04-19,69.08,69.2946,68.7465,69.2,151203,52.4289116124358,52.5917842880587,52.1757986705895,52.5199867339398,199224.109728085,0.0,1.0
2017-04-20,69.21,69.42,68.64,69.14,76105,52.5275763273984,52.6869577900304,52.0949695002547,52.4744491731878,100275.463257051,0.0,1.0
2017-04-21,70.98,71.2199,69.4461,69.55,193974,53.8709343695816,54.0530087166549,52.7067666289575,52.785622504993,255578.906902612,0.0,1.0
2017-04-24,70.69,71.61,70.474,71.49,109259,53.6508361592804,54.3490787574773,53.4869009405733,54.2580036359733,143958.962486067,0.0,1.0
2017-04-25,70.89,71.4271,70.39,70.77,137734,53.8026280284536,54.2102650931184,53.4231483555206,53.7115529069497,181477.441117492,0.0,1.0
2017-04-26,71.61,71.88,70.1983,70.5,82320,54.3490787574773,54.5539977808612,53.277655848918,53.5066338835658,108464.30767125,0.0,1.0
2017-04-27,71.47,71.9152,71.03,71.46,79159,54.242824449056,54.5807131498357,53.9088823368749,54.2352348555974,104299.394204913,0.0,1.0
2017-04-28,71.67,71.93,70.74,71.7,102036,54.3946163182293,54.5919457481545,53.6887841265737,54.4173850986053,134441.983692221,0.0,1.0
2017-05-01,72.29,72.56,71.5993,71.75,89947,54.8651711126663,55.0700901360502,54.3409578924765,54.4553330658986,118513.59429186,0.0,1.0
2017-05-02,72.22,72.55,72.03,72.45,101072,54.8120439584557,55.0625005425915,54.6678416827411,54.9866046080049,133171.82343232,0.0,1.0
2017-05-03,71.13,72.0,69.75,69.91,208542,53.9847782714615,54.6450729023651,52.9374143741662,53.0588478695048,274773.610913238,0.0,1.0
2017-05-04,69.87,71.484,69.75,71.32,166716,53.0284894956701,54.2534498798981,52.9374143741662,54.1289805471761,219663.939719632,0.0,1.0
2017-05-05,70.31,70.74,70.04,70.26,207566,53.3624316078513,53.6887841265737,53.1575125844674,53.324483640558,273487.639529769,0.0,1.0
2017-05-08,70.0,70.7,69.56,70.7,191815,53.1271542106327,53.6584257527391,52.7932120984516,53.6584257527391,252734.22225414,0.0,1.0
2017-05-09,70.47,70.72,70.01,70.03,241165,53.4838651031898,53.6736049396564,53.1347438040914,53.1499229910087,317757.467924404,0.0,1.0
2017-05-10,70.48,70.835,70.06,70.49,105333,53.4914546966485,53.760885264431,53.1726917713847,53.4990442901072,138786.08989232,0.0,1.0
2017-05-11,69.58,70.4097,69.532,70.31,184324,52.8083912853689,53.4380998546341,52.7719612367674,53.3624316078513,242864.128367292,0.0,1.0
2017-05-12,69.71,69.976,69.2,69.37,206609,52.9070560003315,53.108939186332,52.5199867339398,52.649009822737,272226.702425283,0.0,1.0
2017-05-15,71.13,71.2294,69.71,69.71,133999,53.9847782714615,54.0602188304406,52.9070560003315,52.9070560003315,176556.228907189,0.0,1.0
2017-05-16,70.15,71.46,69.7,71.46,159845,53.2409981125127,54.2352348555974,52.8994664068729,54.2352348555974,210610.753883757,0.0,1.0
2017-05-17,69.64,70.17,69.46,70.12,69923,52.8539288461209,53.25617729943,52.717316163865,53.2182293321367,92130.0994326627,0.0,1.0
2017-05-18,69.69,70.1854,69.29,69.5,279939,52.8918768134142,53.2678652733563,52.5882930750678,52.7476745376996,368845.84335741,0.0,1.0
2017-05-19,70.54,70.74,70.0858,70.12,63085,53.5369922574005,53.6887841265737,53.1922729225081,53.2182293321367,83120.3941865985,0.0,1.0
2017-05-22,70.31,71.2,70.3,70.87,79912,53.3624316078513,54.0379054256722,53.3548420143926,53.7874488415363,105291.542208757,0.0,1.0
2017-05-23,70.64,70.7034,70.0904,70.35,42898,53.6128881919871,53.661006214515,53.195764135499,53.3927899816859,56522.1315656131,0.0,1.0
2017-05-24,71.3,71.33,70.7041,70.89,130891,54.1138013602588,54.1365701406348,53.6615374860571,53.8026280284536,172461.147903274,0.0,1.0
2017-05-25,71.19,71.8614,71.06,71.44,76580,54.0303158322135,54.5398811370281,53.9316511172509,54.22005566868,100901.320231588,0.0,1.0
2017-05-26,70.76,71.3,70.09,71.1,108734,53.703963313491,54.1138013602588,53.1954605517607,53.9620094910855,143267.225830001,0.0,1.0
2017-05-30,70.6,71.0,70.33,70.76,86386,53.5825298181524,53.8861135564989,53.3776107947686,53.703963313491,113821.643373282,0.0,1.0
2017-05-31,71.02,71.06,70.38,70.65,123860,53.9012927434162,53.9316511172509,53.4155587620619,53.6204777854458,163197.147086504,0.0,1.0
2017-06-01,71.15,71.15,70.56,70.56,101554,54.6488676990944,54.6488676990944,54.1957007006058,54.1957007006058,132218.056919041,0.855,1.0
2017-06-02,71.04,71.2803,70.6596,71.0,136840,54.5643789366644,54.7489484785912,54.272201434588,54.5336557503261,178158.604376012,0.0,1.0
2017-06-05,70.49,70.94,70.37,70.8,125247,54.1419351245139,54.4875709708188,54.0497655654993,54.3800398186351,163065.117818492,0.0,1.0
2017-06-06,70.5,70.926,70.25,70.49,56359,54.1496159210985,54.4768178556004,53.9575960064847,54.1419351245139,73376.5038294919,0.0,1.0
2017-06-07,70.74,70.95,70.5,70.5,100205,54.3339550391278,54.4952517674034,54.1496159210985,54.1496159210985,130461.728672159,0.0,1.0
2017-06-08,70.47,70.97,70.265,70.88,59770,54.1265735313448,54.5106133605725,53.9691172013615,54.4414861913115,77817.449455965,0.0,1.0
2017-06-09,70.1,70.79,70.1,70.41,83830,53.8423840577164,54.3723590220505,53.8423840577164,54.0804887518375,109142.325378845,0.0,1.0
2017-06-12,70.65,70.93,70.05,70.3,65773,54.2648278698668,54.4798901742343,53.8039800747936,53.9959999894074,85633.0450571723,0.0,1.0
2017-06-13,70.98,71.25,70.37,70.74,109816,54.518294157157,54.72567566494,54.0497655654993,54.3339550391278,142974.753713506,0.0,1.0
2017-06-14,71.95,72.48,70.74,70.74,115602,55.2633314258587,55.67041364484,54.3339550391278,54.3339550391278,150507.826535193,0.0,1.0
2017-06-15,71.37,71.75,70.5064,71.51,129926,54.8178452239546,55.1097154941676,54.1545316309126,54.9253763761383,169156.933880136,0.0,1.0
2017-06-16,70.68,71.7,70.5,71.7,83569,54.2878702596204,55.0713115112449,54.1496159210985,55.0713115112449,108802.516874444,0.0,1.0
2017-06-19,71.5,72.37,71.07,71.7,152041,54.9176955795538,55.5859248824099,54.587421326418,55.0713115112449,197949.520373672,0.0,1.0
2017-06-20,71.38,71.87,70.6,71.46,79888,54.8255260205392,55.2018850531823,54.226423886944,54.8869723932156,104010.045208936,0.0,1.0
2017-06-21,71.57,71.65,71.0,71.42,120735,54.9714611556456,55.0329075283221,54.5336557503261,54.8562492068774,157190.727121732,0.0,1.0
2017-06-22,70.78,71.66,70.7201,71.66,180629,54.364678225466,55.0405883249066,54.3186702539245,55.0405883249066,235169.618165995,0.0,1.0
2017-06-23,70.8,71.0,70.5,70.59,94462,54.3800398186351,54.5336557503261,54.1496159210985,54.2187430903595,122984.63962706,0.0,1.0
2017-06-26,70.54,70.825,70.19,70.8,120473,54.1803391074367,54.3992418100965,53.9115112269773,54.3800398186351,156849.616669039,0.0,1.0
2017-06-27,70.39,70.7085,70.24,70.4,141206,54.0651271586684,54.3097605298864,53.9499152099001,54.072807955253,183842.910622034,0.0,1.0
2017-06-28,70.85,71.05,70.07,70.51,129427,54.4184438015578,54.5720597332489,53.8193416679627,54.157296717683,168507.261682068,0.0,1.0
2017-06-29,71.49,71.545,70.5,70.79,112113,54.9100147829692,54.9522591641843,54.1496159210985,54.3723590220505,145965.328941887,0.0,1.0
2017-06-30,72.1,72.12,71.1982,71.7,99209,55.378543374627,55.3939049677961,54.685889138632,55.0713115112449,129164.988172609,0.0,1.0
2017-07-03,71.8,72.21,71.36,72.21,90638,55.1481194770904,55.463032137057,54.81016442737,55.463032137057,118005.989355693,0.0,1.0
2017-07-05,71.0,71.79,70.06,71.79,175784,54.5336557503261,55.1404386805058,53.8116608713782,55.1404386805058,228861.678687759,0.0,1.0
2017-07-06,70.73,71.19,69.291,70.13,268792,54.3262742425432,54.6795908854326,53.221007614026,53.86542644747,349953.285497202,0.0,1.0
2017-07-07,69.9,70.6,69.55,70.6,197068,53.6887681260253,54.226423886944,53.419940245566,54.226423886944,256572.346150044,0.0,1.0
2017-07-10,69.32,70.1,69.128,69.62,286648,53.2432819241212,53.8423840577164,53.0958106296978,53.4737058216578,373200.874212037,0.0,1.0
2017-07-11,69.83,70.1,68.26,68.95,465138,53.6350025499334,53.8423840577164,52.4291174861586,52.9590924504928,605585.624979901,0.0,1.0
2017-07-12,70.55,70.55,69.59,69.82,129632,54.1880199040213,54.1880199040213,53.4506634319042,53.6273217533489,168774.161082075,0.0,1.0
2017-07-13,71.65,71.85,69.95,70.75,260950,55.0329075283221,55.1865234600131,53.7271721089481,54.3416358357123,339743.40698568,0.0,1.0
2017-07-14,70.87,71.5301,70.19,71.27,217553,54.433805394727,54.9408147772733,53.9115112269773,54.7410372581091,283242.756926444,0.0,1.0
2017-07-17,71.02,71.12,70.5,71.11,166473,54.5490173434952,54.6258253093408,54.1496159210985,54.6181445127562,216739.238134229,0.0,1.0
2017-07-18,70.2,70.76,69.75,70.76,344001,53.9191920235619,54.3493166322969,53.573556177257,54.3493166322969,447871.514644494,0.0,1.0
2017-07-19,69.8,70.2,69.43,70.01,458986,53.6119601601798,53.9191920235619,53.3277706865513,53.7732568884554,597576.039083078,0.0,1.0
2017-07-20,69.35,69.9628,68.96,69.88,100091,53.2663243138749,53.7370035285763,52.9667732470773,53.6734065328562,130313.306566789,0.0,1.0
2017-07-21,69.18,69.505,68.85,69.32,66528,53.1357507719375,53.3853766609355,52.8822844846472,53.2432819241212,86616.016018177,0.0,1.0
2017-07-24,69.5,69.91,69.2,69.49,93278,53.3815362626432,53.6964489226099,53.1511123651066,53.3738554660586,121443.132848478,0.0,1.0
2017-07-25,69.23,69.6414,69.03,69.49,77797,53.1741547548603,53.4901427263488,53.0205388231692,53.3738554660586,101287.671328856,0.0,1.0
2017-07-26,69.47,70.25,68.98,69.0,82570,53.3584938728895,53.9575960064847,52.9821348402464,52.9974964334155,107501.870530016,0.0,1.0
2017-07-27,68.98,69.78,68.78,69.78,70836,52.9821348402464,53.5965985670107,52.8285189085554,53.5965985670107,92224.8092632214,0.0,1.0
2017-07-28,69.42,69.54,68.76,68.76,42925,53.3200898899668,53.4122594489814,52.8131573153863,52.8131573153863,55886.130465071,0.0,1.0
2017-07-31,69.44,69.7524,69.21,69.55,52964,53.3354514831359,53.5753995684373,53.1587931616912,53.419940245566,68956.3893757023,0.0,1.0
2017-08-01,69.08,69.85,68.8203,69.55,115290,53.058942806092,53.6503641431025,52.8594725187911,53.419940245566,150101.618667863,0.0,1.0
2017-08-02,65.86,67.99,65.52,67.9,1281784,50.5857263058659,52.2217359783757,50.3245792219911,52.1526088091147,1668816.49043776,0.0,1.0
2017-08-03,65.25,66.43,64.15,66.0,264038,50.1171977142082,51.0235317111854,49.2723100899074,50.6932574580497,343763.823313603,0.0,1.0
2017-08-04,66.46,66.71,65.0,65.4,128610,51.0465741009391,51.2385940155529,49.9251777995944,50.2324096629765,167443.569926914,0.0,1.0
2017-08-07,66.22,67.04,65.86,66.62,212388,50.8622349829098,51.4920603028432,50.5857263058659,51.1694668462919,276518.193994537,0.0,1.0
2017-08-08,65.94,66.5,65.614,66.08,102038,50.6471726785423,51.0772972872773,50.3967787098859,50.7547038307261,132848.199892718,0.0,1.0
2017-08-09,65.27,65.76,65.12,65.75,154520,50.1325593073773,50.5089183400204,50.017347358609,50.5012375434358,201177.050191329,0.0,1.0
2017-08-10,64.25,65.445,64.16,65.15,102412,49.3491180557529,50.266973247607,49.2799908864919,50.0403897483626,133335.128554196,0.0,1.0
2017-08-11,64.38,64.96,63.19,63.78,174037,49.4489684113521,49.8944546132561,48.5349536177903,48.9881206162789,226587.175020374,0.0,1.0
2017-08-14,65.29,65.54,64.35,64.5,80038,50.1479209005464,50.3399408151602,49.4259260215984,49.5411379703667,104205.337452845,0.0,1.0
2017-08-15,65.91,65.93,65.05,65.38,79976,50.6241302887887,50.6394918819578,49.9635817825171,50.2170480698074,104124.616658696,0.0,1.0
2017-08-16,67.77,67.93,65.54,65.93,263853,52.0527584535155,52.1756511988684,50.3399408151602,50.6394918819578,343522.96287945,0.0,1.0
2017-08-17,66.35,67.813,66.11,67.31,84802,50.962085338509,52.0857858788291,50.7777462204797,51.6994418106261,110407.81911937,0.0,1.0
2017-08-18,66.4,66.695,66.195,66.35,83153,51.0004893214318,51.2270728206761,50.8430329914484,50.962085338509,108260.906384672,0.0,1.0
2017-08-21,66.26,66.755,66.0,66.37,98429,50.892958169248,51.2731576001834,50.6932574580497,50.9774469316781,128149.468504286,0.0,1.0
2017-08-22,66.51,66.77,66.31,66.36,118122,51.0849780838619,51.2846787950602,50.9313621521708,50.9697661350936,153788.736232851,0.0,1.0
2017-08-23,66.3,66.37,66.03,66.3,166676,50.9236813555862,50.9774469316781,50.7162998478033,50.9236813555862,217003.533637652,0.0,1.0
2017-08-24,67.1,67.22,66.5,66.5,129312,51.5381450823505,51.6303146413651,51.0772972872773,51.0772972872773,168357.537628405,0.0,1.0
2017-08-25,67.81,67.9125,67.19,67.19,74163,52.0834816398537,52.1622098048454,51.6072722516115,51.6072722516115,96556.3912331059,0.0,1.0
2017-08-28,68.26,68.27,67.27,67.86,102304,52.4291174861586,52.4367982827432,51.6687186242879,52.1218856227765,133194.518138582,0.0,1.0
2017-08-29,67.84,68.25,67.77,68.0,163376,52.1065240296074,52.4214366895741,52.0527584535155,52.2294167749602,212707.10427167,0.0,1.0
2017-08-30,67.91,68.206,67.58,67.95,52647,52.1602896056993,52.387641184602,51.906823318409,52.1910127920375,68543.6717669096,0.0,1.0
2017-08-31,69.38,69.6,67.97,67.97,113328,53.2893667036286,53.4583442284887,52.2063743852066,52.2063743852066,147547.196117544,0.0,1.0
2017-09-01,66.8,69.0,66.65,68.07,165298,51.9644292927932,53.6758326527355,51.8477427000698,52.9523757778508,212489.707868905,0.855,1.0
2017-09-05,65.5,66.8,64.882,66.76,87640,50.9531454891909,51.9644292927932,50.4723967271708,51.933312868067,112660.758131561,0.0,1.0
2017-09-06,65.35,65.77,65.21,65.58,54168,50.8364588964676,51.1631813560929,50.7275514099258,51.0153783386434,69632.6785311549,0.0,1.0
2017-09-07,63.41,65.6157,63.141,65.27,186212,49.3273122972457,51.0431497477115,49.1180543409619,50.7742260470151,239374.54465078,0.0,1.0
2017-09-08,63.32,63.8273,62.62,63.31,167728,49.2573003416117,49.6519343982021,48.7127629089028,49.2495212354302,215613.460062649,0.0,1.0
2017-09-11,64.67,65.38,63.57,63.71,90776,50.3074796761218,50.8597962150122,49.4517779961506,49.5606854826924,116692.06960464,0.0,1.0
2017-09-12,64.74,65.39,64.26,64.79,94094,50.3619334193927,50.8675753211938,49.988536322678,50.4008289503005,120957.341118566,0.0,1.0
2017-09-13,65.0,65.57,64.65,64.65,85106,50.5641901801131,51.0075992324618,50.2919214637587,50.2919214637587,109403.314485905,0.0,1.0
2017-09-14,64.96,65.2199,64.37,64.82,76783,50.5330737553869,50.7352527250455,50.0741064906751,50.4241662688451,98704.14184865,0.0,1.0
2017-09-15,64.62,65.4999,64.52,65.1,131130,50.268584145214,50.9530676981291,50.1907930833984,50.6419812419287,168566.923936463,0.0,1.0
2017-09-18,65.07,65.69,64.6294,64.79,132024,50.618643923384,51.1009485066405,50.2758965050247,50.4008289503005,169716.156225026,0.0,1.0
2017-09-19,64.6,65.5853,64.49,65.1,125338,50.2530259328509,51.0195012649196,50.1674557648538,50.6419812419287,161121.338460676,0.0,1.0
2017-09-20,63.61,65.0,63.56,64.42,77472,49.4828944208769,50.5641901801131,49.4439988899691,50.1130020215829,99589.8477175756,0.0,1.0
2017-09-21,63.8,63.86,63.0,63.56,103480,49.6306974383264,49.6773720754157,49.0083689438019,49.4439988899691,133022.994653742,0.0,1.0
2017-09-22,64.24,64.93,63.52,63.52,58288,49.9729781103149,50.5097364368422,49.4128824652429,49.4128824652429,74928.9168184899,0.0,1.0
2017-09-25,63.56,64.24,63.37,64.24,73155,49.4439988899691,49.9729781103149,49.2961958725195,49.9729781103149,94040.3669684434,0.0,1.0
2017-09-26,64.11,64.4199,63.62,63.62,84390,49.8718497299546,50.1129242305211,49.4906735270584,49.4906735270584,108482.900259271,0.0,1.0
2017-09-27,64.42,64.75,63.475,64.36,47313,50.1130020215829,50.3697125255742,49.3778764874259,50.0663273844935,60820.612157446,0.0,1.0
2017-09-28,64.76,64.87,63.93,64.23,59155,50.3774916317558,50.4630617997529,49.7318258186866,49.9651990041333,76043.4407493441,0.0,1.0
2017-09-29,64.12,64.82,64.0,64.67,71150,49.8796288361362,50.4241662688451,49.7862795619575,50.3074796761218,91462.9500349224,0.0,1.0
2017-10-02,63.87,64.57,63.54,64.1,96615,49.6851511815973,50.2296886143062,49.428440677606,49.8640706237731,124198.073332734,0.0,1.0
2017-10-03,63.89,64.1501,63.63,63.74,66810,49.7007093939604,49.9030439457427,49.49845263324,49.5840228012371,85883.9029070017,0.0,1.0
2017-10-04,63.63,64.165,63.0,63.3,88681,49.49845263324,49.9146348139532,49.0083689438019,49.2417421292486,113998.958145424,0.0,1.0
2017-10-05,63.11,64.25,63.095,63.74,81518,49.0939391117991,49.9807572164964,49.0822704525267,49.5840228012371,104790.959394895,0.0,1.0
2017-10-06,62.92,63.3394,62.75,63.1,74544,48.9461360943495,49.2723918076039,48.813891289263,49.0861600056175,95825.919148324,0.0,1.0
2017-10-09,63.55,64.0,62.51,62.92,100597,49.4362197837875,49.7862795619575,48.6271927409057,48.9461360943495,129316.913347338,0.0,1.0
2017-10-10,63.15,63.86,62.9,63.7,398503,49.1250555365253,49.6773720754157,48.9305778819864,49.5529063765109,512273.506363551,0.0,1.0
2017-10-11,62.83,63.25,62.75,62.88,88180,48.8761241387155,49.2028465983408,48.813891289263,48.9150196696233,113354.925285727,0.0,1.0
2017-10-12,62.38,63.0,62.23,62.67,111550,48.5260643605455,49.0083689438019,48.4093777678221,48.7516584398106,143396.937124323,0.0,1.0
2017-10-13,63.32,63.4,62.26,62.38,720518,49.2573003416117,49.3195331910642,48.4327150863668,48.5260643605455,926222.091823784,0.0,1.0
2017-10-16,63.37,63.8,62.81,63.4,131231,49.2961958725195,49.6306974383264,48.8605659263524,49.3195331910642,168696.758904187,0.0,1.0
2017-10-17,63.2,63.6153,63.11,63.26,97548,49.1639510674331,49.4870173471531,49.0939391117991,49.2106257045224,125397.439915764,0.0,1.0
2017-10-18,63.55,63.69,63.02,63.47,164151,49.4362197837875,49.5451272703293,49.0239271561651,49.3739869343351,211015.245413669,0.0,1.0
2017-10-19,63.88,63.95,63.1,63.19,63406,49.6929302877789,49.7473840310498,49.0861600056175,49.1561719612515,81508.0788463006,0.0,1.0
2017-10-20,63.53,64.14,63.31,64.14,50750,49.4206615714244,49.8951870484993,49.2495212354302,49.8951870484993,65238.8575442349,0.0,1.0
2017-10-23,63.63,63.63,63.0101,63.39,119701,49.49845263324,49.49845263324,49.0162258410453,49.3117540848826,153875.004668029,0.0,1.0
2017-10-24,62.2,63.55,62.03,63.49,225276,48.3860404492775,49.4362197837875,48.253795644191,49.3895451466982,289591.110780986,0.0,1.0
2017-10-25,62.0692,62.425,59.66,62.25,231149,48.2842897404227,48.5610703383625,46.4101474791623,48.4249359801853,297140.821329899,0.0,1.0
2017-10-26,62.46,63.199,61.6701,62.11,96489,48.5882972099979,49.1631731568149,47.9738256127168,48.3160284936435,124036.100996762,0.0,1.0
2017-10-27,61.69,62.61,61.61,62.5,128803,47.9893060340181,48.7049838027213,47.9270731845657,48.6194136347242,165575.577699903,0.0,1.0
2017-10-30,61.64,61.805,61.315,61.65,68602,47.9504105031103,48.078765755106,47.6975895522098,47.9581896092919,88187.5094630464,0.0,1.0
2017-10-31,62.6,62.87,61.72,61.72,101362,48.6972046965397,48.9072405634417,48.0126433525628,48.0126433525628,130300.316815739,0.0,1.0
2017-11-01,62.81,63.43,62.2538,62.5,132752,48.8605659263524,49.3428705096088,48.4278920405342,48.6194136347242,170651.996388419,0.0,1.0
2017-11-02,65.42,66.25,64.05,64.25,237958,50.8909126397385,51.5365784528076,49.8251750928653,49.9807572164964,305893.75494603,0.0,1.0
2017-11-03,65.93,65.9999,64.5201,65.5,105311,51.2876470549978,51.3420230072069,50.1908708744603,50.9531454891909,135376.735504255,0.0,1.0
2017-11-06,66.38,67.16,65.93,65.97,108961,51.6377068331678,52.2444771153292,51.2876470549978,51.318763479724,140068.79126852,0.0,1.0
2017-11-07,65.63,66.98,65.18,66.52,146713,51.0542738695511,52.1044532040612,50.7042140913811,51.7466143197096,188598.788313051,0.0,1.0
2017-11-08,66.69,67.1499,65.2601,65.77,102510,51.8788591247961,52.2366202180858,50.7665247318954,51.1631813560929,131776.064765705,0.0,1.0
2017-11-09,67.0,67.31,66.01,66.68,72516,52.1200114164243,52.3611637080525,51.3498799044503,51.8710800186145,93218.9358360145,0.0,1.0
2017-11-10,67.5,67.7199,67.01,67.1,47404,52.5089667255021,52.6800292704345,52.1277905226058,52.1978024782398,60937.5921778701,0.0,1.0
2017-11-13,66.86,67.68,66.72,67.2,128084,52.0111039298825,52.6489906367701,51.9021964433407,52.2755935400554,164651.306989079,0.0,1.0
2017-11-14,67.44,67.7,66.565,66.76,49369,52.4622920884127,52.6645488491332,51.7816202975266,51.933312868067,63463.5893221938,0.0,1.0
2017-11-15,66.53,67.36,66.12,67.36,122492,51.7543934258912,52.4000592389603,51.4354500724474,52.4000592389603,157462.820459279,0.0,1.0
2017-11-16,67.41,67.6821,66.51,66.93,39908,52.4389547698681,52.6506242490682,51.7388352135281,52.0655576731534,51301.5236822724,0.0,1.0
2017-11-17,67.16,67.94,66.96,67.41,68669,52.2444771153292,52.8512473974905,52.0888949916981,52.4389547698681,88273.637609952,0.0,1.0
2017-11-20,67.27,67.31,67.0,67.1,67900,52.3300472833263,52.3611637080525,52.1200114164243,52.1978024782398,87285.0921626315,0.0,1.0
2017-11-21,67.37,67.47,67.02,67.25,58955,52.4078383451419,52.4856294069574,52.1355696287874,52.3144890709632,75786.3418033569,0.0,1.0
2017-11-22,66.55,67.49,66.41,67.49,44700,51.7699516382543,52.5011876193205,51.6610441517125,52.5011876193205,57461.6144281241,0.0,1.0
2017-11-24,67.02,67.31,66.6,66.96,43272,52.1355696287874,52.3611637080525,51.808847169162,52.0888949916981,55625.927953776,0.0,1.0
2017-11-27,66.5,67.495,66.2654,67.37,87663,51.7310561073465,52.5050771724113,51.5485582763272,52.4078383451419,112690.32451035,0.0,1.0
2017-11-28,67.21,67.21,66.11,66.75,122407,52.283372646237,52.283372646237,51.4276709662658,51.9255337618854,157353.553407235,0.0,1.0
2017-11-29,67.44,67.75,66.64,67.1,60100,52.4622920884127,52.703444380041,51.8399635938883,52.1978024782398,77258.2332691334,0.0,1.0
2017-11-30,67.87,67.96,67.44,67.5,88300,52.7967936542197,52.8668056098536,52.4622920884127,52.5089667255021,113509.184653319,0.0,1.0
2017-12-01,66.28,67.48,66.16,66.98,85000,52.2522562215107,53.198283793415,52.1576534643203,52.8041056384549,107819.267671751,0.89,1.0
2017-12-04,66.9,67.65,66.3899,66.73,200526,52.7410371336613,53.3323043661014,52.338896579971,52.6070165609748,254359.60551936,0.0,1.0
2017-12-05,67.12,67.335,65.13,66.22,109517,52.9144755218437,53.0839721284765,51.3456464651025,52.2049548429155,138918.149854202,0.0,1.0
2017-12-06,67.25,67.6524,66.2944,66.9,44871,53.0169618421333,53.3341964212452,52.2636085523736,52.7410371336613,56917.1571729313,0.0,1.0
2017-12-07,67.12,67.44,66.5794,67.0,63417,52.9144755218437,53.1667495410182,52.4882901007009,52.8198727646533,80442.0529169348,0.0,1.0
2017-12-08,66.8,67.53,66.12,67.31,127700,52.6622015026692,53.237701608911,52.1261192119235,53.0642632207285,161982.593902149,0.0,1.0
2017-12-11,67.24,67.4,66.51,66.83,53900,53.0090782790341,53.1352152886214,52.4335781727924,52.6858521919669,68370.1003236165,0.0,1.0
2017-12-12,67.17,67.24,66.53,67.03,56300,52.9538933373397,53.0090782790341,52.4493452989908,52.8435234539509,71414.4090578777,0.0,1.0
2017-12-13,67.59,67.59,67.1,67.43,191100,53.2850029875062,53.2850029875062,52.8987083956453,53.158865977919,242403.082965549,0.0,1.0
2017-12-14,67.75,67.75,67.34,67.66,72000,53.4111399970934,53.4111399970934,53.0879139100262,53.3401879292006,91329.2620278365,0.0,1.0
2017-12-15,68.2,68.25,67.5,68.0,189200,53.7659003365575,53.8053181520535,53.2140509196134,53.6082290745735,239993.005217592,0.0,1.0
2017-12-18,69.28,69.45,68.25,68.71,115300,54.6173251512713,54.7513457239578,53.8053181520535,54.1679620546168,146253.665441799,0.0,1.0
2017-12-19,68.5,69.35,68.48,69.12,133800,54.0024072295336,54.6725100929657,53.9866401033352,54.4911881416841,169720.211935063,0.0,1.0
2017-12-20,67.62,68.86,67.47,68.52,102900,53.3086536768038,54.2862155011049,53.1904002303158,54.018174355732,130524.73698145,0.0,1.0
2017-12-21,67.19,67.97,67.17,67.52,96800,52.9696604635381,53.5845783852759,52.9538933373397,53.2298180458118,122787.118948536,0.0,1.0
2017-12-22,66.64,67.56,66.6,67.3,68100,52.536064493082,53.2613522982086,52.5045302406852,53.0563796576293,86382.260334662,0.0,1.0
2017-12-26,66.4,66.68,66.26,66.26,42400,52.3468589787012,52.5675987454788,52.2364890953123,52.2364890953123,53782.7876386147,0.0,1.0
2017-12-27,66.11,66.6,65.91,66.53,64200,52.1182356488243,52.5045302406852,51.9605643868403,52.4493452989908,81435.2586414875,0.0,1.0
2017-12-28,65.42,66.25,65.27,66.01,101700,51.5742697949794,52.2286055322131,51.4560163484913,52.0394000178323,129002.582614319,0.0,1.0
2017-12-29,64.99,65.72,64.55,65.19,104800,51.2352765817137,51.8107766879554,50.8883998053488,51.3929478436977,132934.814729406,0.0,1.0
2018-01-02,63.79,65.44,63.76,64.93,124700,50.2892490098094,51.5900369211778,50.2655983205118,51.1879752031185,158177.207984322,0.0,1.0
2018-01-03,64.29,65.2,63.9,63.9,140900,50.6834271647696,51.4008314067969,50.3759682039007,50.3759682039007,178726.291940585,0.0,1.0
2018-01-04,65.04,65.15,64.7,64.71,147800,51.2746943972097,51.3614135913009,51.0066532518368,51.014536814936,187478.679551586,0.0,1.0
2018-01-05,65.16,65.48,64.85,65.28,121600,51.3692971544001,51.6215711735746,51.1249066983249,51.4638999115905,154244.975869235,0.0,1.0
2018-01-08,65.5,65.56,65.03,65.3,90000,51.637338299773,51.6846396783682,51.2668108341105,51.4796670377889,114161.577534795,0.0,1.0
2018-01-09,64.93,65.5,64.84,65.48,63100,51.1879752031185,51.637338299773,51.1170231352257,51.6215711735746,80039.9504716177,0.0,1.0
2018-01-10,63.87,65.03,63.83,64.84,74800,50.3523175146031,51.2668108341105,50.3207832622063,51.1170231352257,94880.9555511411,0.0,1.0
2018-01-11,64.37,64.64,63.87,64.05,114900,50.7464956695632,50.9593518732416,50.3523175146031,50.4942216503887,145746.280652756,0.0,1.0
2018-01-12,64.5,64.82,64.41,64.46,145200,50.8489819898528,51.1012560090272,50.77802992196,50.817447737456,184180.678422803,0.0,1.0
2018-01-16,64.53,64.96,64.35,64.6,123200,50.8726326791504,51.2116258924161,50.7307285433648,50.9278176208448,156274.515025409,0.0,1.0
2018-01-17,64.84,65.0,64.33,64.54,191700,51.1170231352257,51.2431601448129,50.7149614171664,50.8805162422496,243164.160149114,0.0,1.0
2018-01-18,65.24,65.49,64.84,64.96,85800,51.4323656591937,51.6294547366738,51.1170231352257,51.2116258924161,108834.037249838,0.0,1.0
2018-01-19,65.93,66.42,65.25,65.31,136200,51.9763315130387,52.3626261048996,51.4402492222929,51.4875506008881,172764.520669324,0.0,1.0
2018-01-22,66.28,66.5,65.91,65.93,95600,52.2522562215107,52.4256946096932,51.9605643868403,51.9763315130387,121264.964581405,0.0,1.0
2018-01-23,67.25,67.25,66.23,66.24,82000,53.0169618421333,53.0169618421333,52.2128384060147,52.2207219691139,104013.881753925,0.0,1.0
2018-01-24,67.18,67.4,66.83,67.25,48100,52.9617769004389,53.1352152886214,52.6858521919669,53.0169618421333,61013.0208824852,0.0,1.0
2018-01-25,67.1,67.32,66.75,67.18,45100,52.8987083956453,53.0721467838277,52.6227836871732,52.9617769004389,57207.6349646586,0.0,1.0
2018-01-26,67.28,67.7,67.01,67.05,107500,53.0406125314309,53.3717221815974,52.8277563277525,52.8592905801493,136359.66205545,0.0,1.0
2018-01-29,67.52,67.87,66.91,66.91,67900,53.2298180458118,53.5057427542839,52.7489206967605,52.7489206967605,86128.5679401402,0.0,1.0
2018-01-30,67.05,67.8,67.0,67.42,109700,52.8592905801493,53.4505578125894,52.8198727646533,53.1509824148198,139150.27839519,0.0,1.0
2018-01-31,67.8,67.9,67.05,67.5,306500,53.4505578125894,53.5293934435815,52.8592905801493,53.2140509196134,388783.594604609,0.0,1.0
2018-02-01,68.22,69.52,67.49,67.72,168900,53.7816674627559,54.8065306656522,53.2061673565142,53.3874893077958,214243.227173633,0.0,1.0
2018-02-02,67.72,68.51,67.18,68.15,194300,53.3874893077958,54.0102907926328,52.9617769004389,53.7264825210615,246462.161277898,0.0,1.0
2018-02-05,65.5,67.32,65.34,67.3,251100,51.637338299773,53.0721467838277,51.5112012901858,53.0563796576293,318510.801322079,0.0,1.0
2018-02-06,66.19,66.77,64.75,65.5,253900,52.1813041536179,52.6385508133716,51.0460710673328,51.637338299773,322062.494845384,0.0,1.0
2018-02-07,66.47,67.4,66.01,66.26,86000,52.4020439203956,53.1352152886214,52.0394000178323,52.2364890953123,109087.72964436,0.0,1.0
2018-02-08,65.5,66.48,65.41,66.41,92600,51.637338299773,52.4099274834948,51.5663862318802,52.3547425418004,117459.578663578,0.0,1.0
2018-02-09,65.5,65.94,64.92,65.55,175400,51.637338299773,51.9842150761379,51.1800916400193,51.676756115269,222488.22999559,0.0,1.0
2018-02-12,66.3,66.8,65.7,65.85,114700,52.2680233477091,52.6622015026692,51.795009561757,51.9132630082451,145492.588258234,0.0,1.0
2018-02-13,66.64,66.94,66.0,66.0,111200,52.536064493082,52.7725713860581,52.0315164547331,52.0315164547331,141052.971354103,0.0,1.0
2018-02-14,67.34,68.5,67.0,68.5,188200,53.0879139100262,54.0024072295336,52.8198727646533,54.0024072295336,238724.543244983,0.0,1.0
2018-02-15,68.5,68.55,67.47,67.89,67000,54.0024072295336,54.0418250450296,53.1904002303158,53.5215098804823,84986.9521647922,0.0,1.0
2018-02-16,68.62,68.95,68.14,68.53,78700,54.097009986724,54.3571675689977,53.7185989579623,54.0260579188312,99827.9572443157,0.0,1.0
2018-02-20,70.35,70.82,68.31,68.38,180600,55.4608664028859,55.8313938685484,53.8526195306487,53.9078044723432,229084.232253157,0.0,1.0
2018-02-21,69.5,70.63,69.34,70.15,87000,54.7907635394538,55.6816061696636,54.6646265298666,55.3031951409019,110356.191616969,0.0,1.0
2018-02-22,67.04,69.39,67.02,69.0,118300,52.8514070170501,54.7040443453626,52.8356398908517,54.3965853844937,150059.051359626,0.0,1.0
2018-02-23,68.13,68.36,67.32,67.46,50200,53.7107153948631,53.8920373461448,53.0721467838277,53.1825166672166,63676.7910249637,0.0,1.0
2018-02-26,67.91,68.67,67.68,68.49,95100,53.5372770066807,54.13642780222,53.355955055399,53.9945236664344,120630.733595101,0.0,1.0
2018-02-27,67.14,68.47,66.79,67.88,133800,52.9302426480421,53.978756540236,52.65431793957,53.5136263173831,169720.211935063,0.0,1.0
2018-02-28,66.81,68.27,66.68,67.12,97100,52.6700850657684,53.8210852782519,52.5675987454788,52.9144755218437,123167.657540318,0.0,1.0
2018-03-01,66.46,67.35,65.81,66.69,104200,52.3941603572964,53.0957974731254,51.8817287558483,52.575482308578,132173.737545841,0.0,1.0
2018-03-02,66.65,66.94,65.91,66.32,63900,52.5439480561812,52.7725713860581,51.9605643868403,52.2837904739075,81054.7200497048,0.0,1.0
2018-03-05,66.85,67.14,66.29,66.32,87600,52.7016193181652,52.9302426480421,52.2601397846099,52.2837904739075,111117.268800534,0.0,1.0
2018-03-06,66.83,67.51,66.13,66.95,140000,52.6858521919669,53.2219344827126,52.1340027750227,52.7804549491573,177584.676165237,0.0,1.0
2018-03-07,67.25,67.47,66.52,66.59,82900,53.0169618421333,53.1904002303158,52.4414617358916,52.496646677586,105155.497529273,0.0,1.0
2018-03-08,66.04,67.88,65.37,66.9,112900,52.7646878229589,54.234812377687,52.2293707296611,53.451811256147,141305.033870698,0.89,1.0
2018-03-09,65.99,66.82,65.51,66.22,78680,52.7247387861456,53.3878927972458,52.3412280327383,52.9085043554866,98475.465588543,0.0,1.0
2018-03-12,65.09,65.99,64.75,65.99,96081,52.0056561235069,52.7247387861456,51.7340026731767,52.7247387861456,120254.463767321,0.0,1.0
2018-03-13,64.26,65.1,64.01,65.09,135311,51.3425021124067,52.0136459308695,51.1427569283404,52.0056561235069,169354.521152152,0.0,1.0
2018-03-14,64.9,65.43,64.03,64.25,126349,51.8538497836165,52.2773095738371,51.1587365430657,51.334512305044,158137.730066685,0.0,1.0
2018-03-15,65.94,65.97,64.92,65.21,133451,52.6847897493323,52.7087591714203,51.8698293983418,52.1015338118587,167026.555137985,0.0,1.0
2018-03-16,66.56,66.96,65.47,65.97,104918,53.1801578058168,53.4997501003229,52.3092688032877,52.7087591714203,131314.805523878,0.0,1.0
2018-03-19,66.51,66.98,66.22,66.5,124184,53.1402087690036,53.5157297150482,52.9085043554866,53.1322189616409,155428.02768998,0.0,1.0
2018-03-20,65.6,66.98,65.48,66.8,119093,52.4131362990021,53.5157297150482,52.3172586106503,53.3719131825205,149056.15942217,0.0,1.0
2018-03-21,65.75,66.3,65.55,65.72,65611,52.5329834094419,52.9724228143878,52.3731872621889,52.509013987354,82118.375352439,0.0,1.0
2018-03-22,65.07,66.1,65.0,65.55,86511,51.9896765087815,52.8126266671348,51.933747857243,52.3731872621889,108276.70314604,0.0,1.0
2018-03-23,63.95,65.3,63.95,65.06,120415,51.0948180841645,52.1734420781226,51.0948180841645,51.9816867014189,150710.767524713,0.0,1.0
2018-03-26,64.91,65.34,64.11,64.11,122969,51.8618395909791,52.2054013075732,51.2226550019669,51.2226550019669,153907.340212984,0.0,1.0
2018-03-27,64.0,65.48,64.0,65.06,57676,51.1347671209777,52.3172586106503,51.1347671209777,51.9816867014189,72186.9719532894,0.0,1.0
2018-03-28,63.97,64.92,63.89,63.89,48535,51.1107976988898,51.8698293983418,51.0468792399885,51.0468792399885,60746.1454288247,0.0,1.0
2018-03-29,63.88,64.69,63.88,64.15,87445,51.0388894326259,51.6860638290008,51.0388894326259,51.2546142314175,109445.692531649,0.0,1.0
2018-04-02,62.98,64.49,62.5,63.55,191122,50.3198067699871,51.5262676817477,49.9362960165798,50.7752257896583,239207.269118118,0.0,1.0
2018-04-03,65.03,65.14,62.88,63.08,242968,51.957717279331,52.0456051603201,50.2399086963606,50.3997048436137,304097.444371087,0.0,1.0
2018-04-04,64.8,64.95,64.09,64.24,71017,51.7739517099899,51.8937988204297,51.2066753872416,51.3265224976814,88884.4959290997,0.0,1.0
2018-04-05,64.89,65.36,64.41,65.13,58182,51.8458599762538,52.2213809222985,51.4623492228465,52.0376153529575,72820.2788367134,0.0,1.0
2018-04-06,64.23,64.99,64.04,64.41,81898,51.3185326903187,51.9257580498803,51.1667263504283,51.4623492228465,102503.097111979,0.0,1.0
2018-04-09,64.04,64.77,63.85,64.22,89892,51.1667263504283,51.749982287902,51.0149200105379,51.3105428829561,112508.344594374,0.0,1.0
2018-04-10,64.1,64.72,63.83,64.39,111083,51.2146651946042,51.7100332510887,50.9989403958126,51.4463696081212,139030.886425675,0.0,1.0
2018-04-11,63.85,64.5,63.73,63.9,65231,51.0149200105379,51.5342574891104,50.9190423221861,51.0548690473512,81642.7693925553,0.0,1.0
2018-04-12,63.32,64.2,63.06,64.07,97416,50.5914602203173,51.2945632682308,50.3837252288884,51.1906957725163,121925.34260007,0.0,1.0
2018-04-13,62.76,63.73,62.74,63.38,60144,50.1440310080088,50.9190423221861,50.1280513932835,50.6393990644932,75275.9075032705,0.0,1.0
2018-04-16,63.53,63.67,62.88,63.18,87523,50.759246174933,50.8711034780102,50.2399086963606,50.4796029172402,109543.316912888,0.0,1.0
2018-04-17,64.2,64.35,63.3,63.67,75632,51.2945632682308,51.4144103786706,50.575480605592,50.8711034780102,94660.6051524235,0.0,1.0
2018-04-18,63.93,64.51,63.0,64.18,55783,51.0788384694391,51.542247296473,50.3357863847124,51.2785836535055,69817.70331629,0.0,1.0
2018-04-19,63.52,63.9,63.26,63.72,41589,50.7512563675704,51.0548690473512,50.5435213761414,50.9110525148234,52052.569120004,0.0,1.0
2018-04-20,64.12,64.43,63.15,63.2,76298,51.2306448093295,51.4783288375718,50.4556334951522,50.4955825319655,95494.1671768513,0.0,1.0
2018-04-23,64.0,64.19,63.35,64.19,117476,51.1347671209777,51.2865734608681,50.6154296424053,51.2865734608681,147032.330903402,0.0,1.0
2018-04-24,63.7,64.4,63.51,64.19,84278,50.8950729000981,51.4543594154838,50.7432665602077,51.2865734608681,105481.892334408,0.0,1.0
2018-04-25,65.43,65.95,63.65,63.74,144121,52.2773095738371,52.692779556695,50.8551238632849,50.9270321295487,180381.069853665,0.0,1.0
2018-04-26,66.38,66.52,65.66,65.78,127972,53.0363412732891,53.1481985763662,52.4610751431781,52.5569528315299,160169.068153241,0.0,1.0
2018-04-27,67.07,67.18,66.19,66.25,108596,53.5876379813121,53.6755258623013,52.8845349333987,52.9324737775746,135918.1705777,0.0,1.0
2018-04-30,67.74,67.85,66.75,67.02,227648,54.1229550746098,54.210842955599,53.3319641457072,53.5476889444988,284923.014619988,0.0,1.0
2018-05-01,66.83,67.82,66.45,67.65,153526,53.3958826046084,54.1868735335111,53.0922699248276,54.051046808346,192152.317360786,0.0,1.0
2018-05-02,66.65,67.43,66.0,66.0,286780,53.2520660720807,53.8752710463676,52.7327285935083,52.7327285935083,358932.30835641,0.0,1.0
2018-05-03,66.64,66.93,66.01,66.29,158630,53.244076264718,53.475780678235,52.7407184008709,52.9644330070252,198540.456358803,0.0,1.0
2018-05-04,66.33,66.64,65.51,66.64,81765,52.9963922364758,53.244076264718,52.3412280327383,53.244076264718,102336.63502602,0.0,1.0
2018-05-07,66.55,66.76,66.0,66.57,86746,53.1721679984542,53.3399539530699,52.7327285935083,53.1881476131795,108570.827884389,0.0,1.0
2018-05-08,65.62,66.88,65.45,66.44,111941,52.4291159137275,53.4358316414217,52.2932891885624,53.084280117465,140104.754619307,0.0,1.0
2018-05-09,65.77,65.92,65.41,65.57,67170,52.5489630241673,52.668810134607,52.2613299591117,52.3891668769142,84069.6113825931,0.0,1.0
2018-05-10,65.51,66.15,65.49,65.79,134862,52.3412280327383,52.8525757039481,52.325248418013,52.5649426388926,168792.555162711,0.0,1.0
2018-05-11,64.76,65.64,63.95,65.64,158696,51.7419924805393,52.4450955284528,51.0948180841645,52.4450955284528,198623.061604467,0.0,1.0
2018-05-14,64.95,65.21,64.5,64.77,139169,51.8937988204297,52.1015338118587,51.5342574891104,51.749982287902,174183.173239603,0.0,1.0
2018-05-15,64.78,65.58,64.41,65.0,135670,51.7579720952646,52.3971566842768,51.4623492228465,51.933747857243,169803.843624779,0.0,1.0
2018-05-16,65.4,65.56,64.64,64.64,138398,52.2533401517491,52.3811770695515,51.6461147921875,51.6461147921875,173218.193778891,0.0,1.0
2018-05-17,65.66,65.95,65.18,65.4,73226,52.4610751431781,52.692779556695,52.0775643897707,52.2533401517491,91649.2684695811,0.0,1.0
2018-05-18,65.78,66.31,65.12,65.59,101287,52.5569528315299,52.9804126217505,52.0296255455948,52.4051464916395,126770.265417727,0.0,1.0
2018-05-21,65.83,66.47,65.48,66.02,72485,52.5969018683432,53.1082495395529,52.3172586106503,52.7487082082336,90721.836847808,0.0,1.0
2018-05-22,65.52,66.55,65.35,66.39,75038,52.3492178401009,53.1721679984542,52.2133911149358,53.0443310806517,93917.1579414475,0.0,1.0
2018-05-23,65.27,65.64,64.75,65.29,85242,52.1494726560346,52.4450955284528,51.7340026731767,52.1654522707599,106688.429558955,0.0,1.0
2018-05-24,65.46,65.9,64.81,65.4,77194,52.301278995925,52.6528305198817,51.7819415173526,52.2533401517491,96615.5959664716,0.0,1.0
2018-05-25,65.98,66.34,65.11,65.23,58116,52.716748978783,53.0043820438385,52.0216357382322,52.117513426584,72737.6735910493,0.0,1.0
2018-05-29,66.06,66.39,65.53,65.97,92737,52.7806674376842,53.0443310806517,52.3572076474636,52.7087591714203,116069.131320345,0.0,1.0
2018-05-30,66.66,66.9,66.06,66.06,141101,53.2600558794433,53.451811256147,52.7806674376842,52.7806674376842,176601.254067222,0.0,1.0
2018-05-31,66.48,66.88,66.06,66.88,96773,53.1162393469156,53.4358316414217,52.7806674376842,53.4358316414217,121120.567252162,0.0,1.0
2018-06-01,65.98,66.1,65.25,65.96,100730,53.4278418340591,53.5250128104168,52.8367183945492,53.4116466713328,124395.168733228,0.89,1.0
2018-06-04,65.71,66.48,65.26,65.77,186961,53.209207137254,53.8327209022165,52.8448159759123,53.2577926254329,230884.990981168,0.0,1.0
2018-06-05,65.48,66.04,64.83,65.86,117235,53.0229627659016,53.476427322238,52.4966199772969,53.3306708577013,144777.798137993,0.0,1.0
2018-06-06,66.57,66.89,65.29,65.37,72462,53.9055991344849,54.1647217381056,52.8691087200018,52.933889370907,89485.9795169976,0.0,1.0
2018-06-07,66.49,66.84,66.15,66.71,71678,53.8408184835797,54.1242338312899,53.5655007172326,54.018965273569,88517.7891835632,0.0,1.0
2018-06-08,66.47,66.88,66.06,66.28,101923,53.8246233208534,54.1566241567425,53.4926224849643,53.6707692749535,125868.448156426,0.0,1.0
2018-06-11,66.93,67.23,66.02,66.39,115055,54.1971120635583,54.4400395044527,53.4602321595117,53.7598426699482,142085.636241453,0.0,1.0
2018-06-12,66.52,67.35,66.4,66.93,102925,53.8651112276691,54.5372104808105,53.7679402513113,54.1971120635583,127105.854679515,0.0,1.0
2018-06-13,66.35,67.15,66.08,66.87,111202,53.7274523444956,54.3752588535475,53.5088176476906,54.1485265753794,137327.425329817,0.0,1.0
2018-06-14,66.4,66.78,66.26,66.49,87231,53.7679402513113,54.075648343111,53.6545741122272,53.8408184835797,107724.758897729,0.0,1.0
2018-06-15,65.46,66.67,65.4,66.2,232525,53.0067676031753,53.9865749481164,52.9581821149964,53.6059886240484,287153.644492146,0.0,1.0
2018-06-18,64.33,65.64,64.0,65.64,129963,52.0917409091394,53.152524067712,51.8245207241555,53.152524067712,160496.071816505,0.0,1.0
2018-06-19,64.25,64.75,63.54,64.0,141383,52.0269602582342,52.4318393263917,51.4520319814506,51.8245207241555,174599.048357093,0.0,1.0
2018-06-20,64.0,65.1,63.88,64.15,161470,51.8245207241555,52.7152546741019,51.7273497477977,51.9459844446027,199405.220841401,0.0,1.0
2018-06-21,63.65,64.25,63.6,63.85,96611,51.5411053764453,52.0269602582342,51.5006174696295,51.7030570037083,119308.464672748,0.0,1.0
2018-06-22,64.09,64.88,63.9,64.86,141509,51.8973989564238,52.5371078841126,51.743544910524,52.5209127213863,174754.650374967,0.0,1.0
2018-06-25,63.03,64.26,62.91,64.0,171847,51.03905533193,52.0350578395974,50.9418843555722,51.8245207241555,212220.15845626,0.0,1.0
2018-06-26,63.11,63.75,62.85,63.2,85718,51.1038359828352,51.6220811900768,50.8932988673933,51.1767142151036,105856.299746598,0.0,1.0
2018-06-27,62.99,63.47,61.8,63.2,329321,51.0066650064774,51.3953489119086,50.0430528242627,51.1767142151036,406690.572445105,0.0,1.0
2018-06-28,62.87,63.1,62.49,62.71,160765,50.9094940301196,51.0957384014721,50.60178593832,50.7799327283092,198534.5905033,0.0,1.0
2018-06-29,63.01,63.3,62.42,62.96,220207,51.0228601692037,51.257690028735,50.5451028687779,50.982372262388,271941.694840047,0.0,1.0
2018-07-02,63.37,63.54,62.48,62.48,164700,51.3143730982771,51.4520319814506,50.5936883569568,50.5936883569568,203394.066220219,0.0,1.0
2018-07-03,63.26,63.81,63.15,63.53,27213,51.2252997032825,51.6706666782557,51.1362263082878,51.4439344000875,33606.3310507032,0.0,1.0
2018-07-05,63.9,64.01,63.201,63.22,42395,51.743544910524,51.8326183055187,51.1775239732399,51.1929093778299,52355.1392677971,0.0,1.0
2018-07-06,65.17,65.64,63.83,63.87,131464,52.771937743644,53.152524067712,51.686861840982,51.7192521664346,162349.711727838,0.0,1.0
2018-07-09,65.77,65.96,65.02,65.51,104762,53.2577926254329,53.4116466713328,52.6504740231967,53.047255509991,129374.433305177,0.0,1.0
2018-07-10,64.51,65.61,64.3,65.51,268864,52.2374973736761,53.1282313236225,52.06744816505,53.047255509991,332030.007408822,0.0,1.0
2018-07-11,59.38,61.2,59.0,60.5,1097141,48.0834381343805,49.5571979424737,47.7757300425809,48.9903672470532,1354899.63088596,0.0,1.0
2018-07-12,59.06,60.0,57.15,58.82,680046,47.8243155307597,48.5854881788958,46.2776774903982,47.6299735780442,839813.728942291,0.0,1.0
2018-07-13,60.08,60.21,58.25,58.37,272827,48.650268829801,48.7555373875219,47.1684114403447,47.2655824167024,336924.061351935,0.0,1.0
2018-07-16,60.24,61.14,60.15,60.25,206233,48.7798301316114,49.5086124542948,48.706951899343,48.7879277129745,254684.690095898,0.0,1.0
2018-07-17,59.7,60.56,59.32,60.32,259140,48.3425607380013,49.0389527352321,48.0348526462016,48.8446107825166,320021.483426275,0.0,1.0
2018-07-18,59.22,59.64,59.08,59.4,290001,47.9538768325701,48.2939752498224,47.840510693486,48.0996332971068,358132.863375409,0.0,1.0
2018-07-19,59.25,59.7,59.08,59.2,169756,47.9781695766596,48.3425607380013,47.840510693486,47.9376816698438,209637.905921551,0.0,1.0
2018-07-20,59.0,59.69,58.82,59.03,245155,47.7757300425809,48.3344631566382,47.6299735780442,47.8000227866703,302750.894378978,0.0,1.0
2018-07-23,58.29,59.42,57.91,59.02,427581,47.2008017657973,48.1158284598331,46.8930936739976,47.7919252053072,528035.447653354,0.0,1.0
2018-07-24,57.91,58.18,57.58,58.15,269452,46.8930936739976,47.1117283708026,46.6258734890136,47.0874356267132,332756.150158898,0.0,1.0
2018-07-25,58.58,58.84,57.78,58.05,342761,47.4356316253286,47.6461687407705,46.7878251162766,47.0064598130817,423288.121018266,0.0,1.0
2018-07-26,57.5,58.87,57.22,58.41,111615,46.5610928381085,47.6704614848599,46.3343605599403,47.297972742155,137837.454166179,0.0,1.0
2018-07-27,56.83,57.57,56.01,57.5,213444,46.0185548867775,46.6177759076505,45.3545532149992,46.5610928381085,263589.818277525,0.0,1.0
2018-07-30,57.64,57.71,56.54,56.7,200109,46.6744589771926,46.7311420467346,45.7837250272461,45.9132863290565,247121.938052591,0.0,1.0
2018-07-31,57.14,58.03,57.07,57.68,282443,46.2695799090351,46.9902646503554,46.212896839493,46.7068493026451,348799.212176304,0.0,1.0
2018-08-01,51.63,54.71,51.27,54.71,1215674,41.8078125779398,44.3018676377898,41.5162996488665,44.3018676377898,1501280.37679538,0.0,1.0
2018-08-02,51.25,52.4,51.25,52.0,395473,41.5001044861401,42.4313263429023,41.5001044861401,42.1074230883763,488384.101701936,0.0,1.0
2018-08-03,50.19,51.5,50.1,51.0,452783,40.6417608616463,41.7025440202189,40.568882629378,41.2976649520614,559158.321101333,0.0,1.0
2018-08-06,52.07,52.42,50.11,50.19,550282,42.1641061579184,42.4475215056286,40.5769802107411,40.6417608616463,679563.409519093,0.0,1.0
2018-08-07,53.5,53.72,51.75,52.5,477953,43.3220602928487,43.500207082838,41.9049835542976,42.5123021565338,590241.676576518,0.0,1.0
2018-08-08,52.85,53.76,52.66,53.25,214508,42.795717504244,43.5325974082906,42.6418634583442,43.11962075877,264903.790872901,0.0,1.0
2018-08-09,53.08,53.61,52.5,53.25,414244,42.9819618755965,43.4111336878434,42.5123021565338,43.11962075877,511565.097555121,0.0,1.0
2018-08-10,53.12,53.94,53.06,53.49,344271,43.0143522010491,43.6783538728273,42.9657667128702,43.3139627114856,425152.875359447,0.0,1.0
2018-08-13,52.72,53.9,52.66,53.13,244582,42.6904489465231,43.6459635473747,42.6418634583442,43.0224497824122,302043.27567865,0.0,1.0
2018-08-14,52.95,53.57,52.73,52.73,152001,42.8766933178755,43.3787433623908,42.6985465278862,42.6985465278862,187711.605704551,0.0,1.0
2018-08-15,53.62,53.72,52.58,52.8,164250,43.4192312692065,43.500207082838,42.577082807439,42.7552295974283,202838.344727814,0.0,1.0
2018-08-16,53.37,53.97,53.35,53.78,215594,43.2167917351278,43.7026466169168,43.2005965724015,43.5487925710169,266244.932074571,0.0,1.0
2018-08-17,53.0,53.57,52.92,53.25,292381,42.9171812246913,43.3787433623908,42.8524005737861,43.11962075877,361072.012601906,0.0,1.0
2018-08-20,52.33,53.51,52.16,53.0,524275,42.3746432733603,43.3301578742119,42.2369843901867,42.9171812246913,647446.412068035,0.0,1.0
2018-08-21,52.1,52.67,52.03,52.32,465399,42.1883989020078,42.6499610397073,42.1317158324658,42.3665456919971,574738.281875069,0.0,1.0
2018-08-22,52.3,52.35,51.5,52.02,203324,42.3503505292708,42.3908384360866,41.7025440202189,42.1236182511026,251092.259381663,0.0,1.0
2018-08-23,52.1,52.4,51.72,52.01,181157,42.1883989020078,42.4313263429023,41.8806908102082,42.1155206697395,223717.418665794,0.0,1.0
2018-08-24,52.38,53.09,52.02,52.21,246504,42.415131180176,42.9900594569596,42.1236182511026,42.2774722970025,304416.823919544,0.0,1.0
2018-08-27,52.57,52.96,52.43,52.5,134094,42.5689852260759,42.8847908992387,42.4556190869918,42.5123021565338,165597.595116782,0.0,1.0
2018-08-28,52.8,53.53,52.5,52.92,327125,42.7552295974283,43.3463530369382,42.5123021565338,42.8524005737861,403978.651562168,0.0,1.0
2018-08-29,52.13,53.0,52.02,53.0,248575,42.2126916460973,42.9171812246913,42.1236182511026,42.9171812246913,306974.377721257,0.0,1.0
2018-08-30,52.66,52.91,52.15,52.16,166376,42.6418634583442,42.8443029924229,42.2288868088236,42.2369843901867,205463.820045265,0.0,1.0
2018-08-31,53.14,53.53,52.49,52.6,163163,43.0305473637754,43.3463530369382,42.5042045751707,42.5932779701653,201495.968589494,0.0,1.0
2018-09-04,52.66,52.98,52.0,52.33,201143,43.3625481996645,43.6260502016374,42.8190753205954,43.0908117601299,244270.478091552,0.89,1.0
2018-09-05,51.71,52.56,51.69,52.38,215465,42.5802766313075,43.280203824048,42.5638077561841,43.1319839479382,261663.287124067,0.0,1.0
2018-09-06,53.42,54.08,52.42,52.65,282988,43.9883654543501,44.5318383334192,43.1649216981848,43.3543137621028,343664.030337482,0.0,1.0
2018-09-07,55.52,56.45,53.52,53.54,240446,45.7175973422972,46.483400035531,44.0707098299666,44.0871787050899,292000.513938846,0.0,1.0
2018-09-10,55.23,55.9,55.03,55.5,143327,45.4787986530093,46.03050596964,45.3141099017762,45.7011284671739,174058.032411905,0.0,1.0
2018-09-11,54.82,55.447,54.64,55.25,119686,45.1411867129815,45.6574859480972,44.9929668368718,45.4952675281326,145348.117711606,0.0,1.0
2018-09-12,54.38,55.03,54.24,54.8,154807,44.7788714602688,45.3141099017762,44.6635893344057,45.1247178378582,187999.482467294,0.0,1.0
2018-09-13,53.17,54.42,53.05,54.31,141353,43.7825045153088,44.8118092105154,43.6836912645689,44.7212303973372,171660.783073113,0.0,1.0
2018-09-14,53.18,53.71,52.91,53.0,135838,43.7907389528704,44.227164143638,43.5684091387058,43.6425190767607,164963.300751208,0.0,1.0
2018-09-17,53.57,53.75,53.07,53.61,164475,44.1118820177749,44.2601018938847,43.7001601396923,44.1448197680215,199740.417932058,0.0,1.0
2018-09-18,52.7,54.29,52.7,53.77,109372,43.3954859499111,44.7047615222139,43.3954859499111,44.276570769008,132822.672078219,0.0,1.0
2018-09-19,52.34,52.99,52.33,52.66,70765,43.0990461976916,43.634284639199,43.0908117601299,43.3625481996645,85937.8670008335,0.0,1.0
2018-09-20,51.58,52.67,51.4,52.34,154991,42.473228943006,43.3707826372261,42.3250090668962,43.0990461976916,188222.934280028,0.0,1.0
2018-09-21,52.45,53.09,51.5,51.53,373293,43.1896250108698,43.7166290148156,42.4073534425127,42.4320567551977,453331.508321093,0.0,1.0
2018-09-24,52.07,52.45,51.88,52.41,141537,42.876716383527,43.1896250108698,42.7202620698556,43.1566872606232,171884.234885847,0.0,1.0
2018-09-25,53.73,53.86,52.12,52.12,180672,44.2436330187614,44.3506807070628,42.9178885713352,42.9178885713352,219410.249512818,0.0,1.0
2018-09-26,53.79,54.48,53.43,53.43,147767,44.2930396441313,44.8612158358853,43.9965998919118,43.9965998919118,179450.021806149,0.0,1.0
2018-09-27,53.22,54.38,53.08,53.57,110028,43.8236767031171,44.7788714602688,43.7083945772539,44.1118820177749,133619.326367098,0.0,1.0
2018-09-28,52.08,53.67,51.84,53.23,981268,42.8849508210886,44.1942263933914,42.6873243196089,43.8319111406787,1191663.65966472,0.0,1.0
2018-10-01,52.65,52.65,51.8,52.34,129617,43.3543137621028,43.3543137621028,42.6543865693623,43.0990461976916,157408.443539137,0.0,1.0
2018-10-02,52.39,52.89,51.98,52.83,137519,43.1402183854999,43.5519402635825,42.8026064454721,43.5025336382126,167004.727366461,0.0,1.0
2018-10-03,52.15,52.58,52.1,52.46,179108,42.9425918840202,43.2966726991713,42.9014196962119,43.1978594484314,217510.909104575,0.0,1.0
2018-10-04,53.78,53.95,51.86,52.02,218638,44.2848052065696,44.4247906451177,42.7037931947322,42.8355441957187,265516.616481711,0.0,1.0
2018-10-05,55.18,56.33,53.37,53.55,268494,45.437626465201,46.3845867847911,43.9471932665418,44.0954131426516,326062.342436541,0.0,1.0
2018-10-08,54.76,55.24,54.16,55.0,442612,45.0917800876116,45.487033090571,44.5977138339124,45.2894065890913,537513.33553272,0.0,1.0
2018-10-09,54.87,55.05,54.5,54.66,116531,45.1823589007898,45.3305787768995,44.8776847110086,45.0094357119951,141516.647770425,0.0,1.0
2018-10-10,53.66,55.0,53.31,54.84,350963,44.1859919558298,45.2894065890913,43.8977866411719,45.1576555881048,426213.687786526,0.0,1.0
2018-10-11,54.4,54.88,53.06,53.43,113347,44.7953403353921,45.1905933383514,43.6919257021306,43.9965998919118,137649.959880499,0.0,1.0
2018-10-12,54.65,55.4,54.21,54.55,127211,45.0012012744334,45.6187840915574,44.6388860217207,44.9188568988169,154486.568205229,0.0,1.0
2018-10-15,53.66,55.64,53.65,54.73,138548,44.1859919558298,45.8164105930371,44.1777575182681,45.0670767749266,168254.357340938,0.0,1.0
2018-10-16,55.22,55.29,53.65,53.91,276149,45.4705642154476,45.5282052783792,44.1777575182681,44.3918528948711,335358.666493509,0.0,1.0
2018-10-17,55.44,55.63,54.7,55.08,106281,45.651721841804,45.8081761554754,45.0423734622417,45.3552820895845,129068.924506685,0.0,1.0
2018-10-18,54.7,55.23,54.0,55.12,180761,45.0423734622417,45.4787986530093,44.465962832926,45.3882198398311,219518.332183108,0.0,1.0
2018-10-19,54.84,55.05,54.47,54.79,168728,45.1576555881048,45.3305787768995,44.8529813983237,45.1164834002966,204905.312277491,0.0,1.0
2018-10-22,53.21,55.0,53.0,54.93,143435,43.8154422655554,45.2894065890913,43.6425190767607,45.2317655261597,174189.188910684,0.0,1.0
2018-10-23,51.97,53.03,51.93,52.76,112211,42.7943720079104,43.6672223894456,42.7614342576638,43.444892575281,136270.387819269,0.0,1.0
2018-10-24,51.17,51.8,50.85,51.55,202421,42.1356170029782,42.6543865693623,41.8721150010053,42.448525630321,245822.496660436,0.0,1.0
2018-10-25,51.3,51.93,50.76,51.4,142874,42.2426646912797,42.7614342576638,41.7980050629504,42.3250090668962,173507.903764249,0.0,1.0
2018-10-26,49.4,51.3,48.93,50.92,425315,40.6781215545656,42.2426646912797,40.2911029891679,41.9297560639369,516507.650723656,0.0,1.0
2018-10-29,51.33,52.0,47.9,49.6,537230,42.2673680039646,42.8190753205954,39.4429559203177,40.8428103057987,652418.572583309,0.0,1.0
2018-10-30,51.57,53.89,49.89,52.55,395175,42.4649945054443,44.3753840197478,41.0816089950866,43.2719693864863,479905.272268133,0.0,1.0
2018-10-31,51.26,52.08,50.68,51.95,291997,42.2097269410331,42.8849508210886,41.7321295624572,42.7779031327871,354604.668277289,0.0,1.0
2018-11-01,52.15,52.67,51.35,51.53,169818,42.9425918840202,43.3707826372261,42.2838368790879,42.4320567551977,206229.021385537,0.0,1.0
2018-11-02,51.69,52.96,50.9,52.5,193118,42.5638077561841,43.6095813265141,41.9132871888136,43.230797198678,234524.821585063,0.0,1.0
2018-11-05,50.49,52.38,50.14,51.88,281852,41.5756752487858,43.1319839479382,41.2874699341279,42.7202620698556,342284.458276251,0.0,1.0
2018-11-06,52.27,52.59,50.65,50.96,264836,43.04140513476,43.3049071367329,41.7074262497722,41.9626938141835,321620.023246418,0.0,1.0
2018-11-07,52.42,52.92,51.5,52.52,217434,43.1649216981848,43.5766435762675,42.4073534425127,43.2472660738013,264054.464402731,0.0,1.0
2018-11-08,53.1,53.5,51.9,51.93,313023,43.7248634523772,44.0542409548433,42.7367309449789,42.7614342576638,380138.895530303,0.0,1.0
2018-11-09,52.72,53.46,52.08,53.24,268061,43.4119548250344,44.0213032045967,42.8849508210886,43.8401455782404,325536.502029399,0.0,1.0
2018-11-12,51.55,52.98,51.44,52.48,218717,42.448525630321,43.6260502016374,42.3579468171428,43.2143283235547,265612.555031743,0.0,1.0
2018-11-13,52.22,53.35,51.64,51.64,517631,43.0002329469518,43.9307243914185,42.5226355683759,42.5226355683759,628617.311291011,0.0,1.0
2018-11-14,51.94,53.04,51.56,52.46,228435,42.7696686952255,43.6754568270073,42.4567600678827,43.1978594484314,277414.211097794,0.0,1.0
2018-11-15,53.26,53.48,52.0,52.0,180432,43.8566144533637,44.03777207972,42.8190753205954,42.8190753205954,219118.790626643,0.0,1.0
2018-11-16,53.36,53.99,52.47,53.26,209928,43.9389588289802,44.4577283953643,43.2060938859931,43.8566144533637,254939.087737596,0.0,1.0
2018-11-19,53.94,54.44,52.92,53.5,201025,44.4165562075561,44.8282780856387,43.5766435762675,44.0542409548433,244127.177472515,0.0,1.0
2018-11-20,51.91,53.97,51.75,53.19,244257,42.7449653825405,44.441259520241,42.6132143815541,43.7989733904321,296628.638168906,0.0,1.0
2018-11-21,53.17,53.27,52.06,52.06,129884,43.7825045153088,43.8648488909253,42.8684819459653,42.8684819459653,157732.691550007,0.0,1.0
2018-11-23,53.44,53.7,52.6879,52.91,63156,44.0048343294734,44.2189297060764,43.3855222804615,43.5684091387058,76697.4058970486,0.0,1.0
2018-11-26,54.62,54.74,53.43,53.64,104013,44.9764979617485,45.0753112124883,43.9965998919118,44.1695230807065,126314.638032328,0.0,1.0
2018-11-27,55.08,55.4,54.39,54.71,156664,45.3552820895845,45.6187840915574,44.7871058978305,45.0506078998033,190254.645599076,0.0,1.0
2018-11-28,54.4,55.4,54.4,55.22,119540,44.7953403353921,45.6187840915574,44.7953403353921,45.4705642154476,145170.813555849,0.0,1.0
2018-11-29,54.24,55.0,53.79,54.34,180147,44.6635893344057,45.2894065890913,44.2930396441313,44.7459337100222,218772.68319931,0.0,1.0
2018-11-30,54.72,55.04,54.09,54.09,185581,45.058842337365,45.3223443393379,44.5400727709809,44.5400727709809,225371.79814713,0.0,1.0
2018-12-03,53.27,54.43,52.8,53.82,184464,44.6265343653782,45.5983154778963,44.2327954663407,45.0872926514859,220191.807850162,0.925,1.0
2018-12-04,52.05,53.54,51.84,53.46,83991,43.6044887125575,44.8527247967402,43.4285628214982,44.78570540967,100258.750396516,0.0,1.0
2018-12-06,51.4,52.15,50.63,51.93,238796,43.059956192612,43.6882629463952,42.4148945920612,43.5039596319521,285047.071230089,0.0,1.0
2018-12-07,51.47,51.99,50.61,51.05,147036,43.1185981562984,43.5542241722548,42.3981397452936,42.7667463741798,175514.586364041,0.0,1.0
2018-12-10,52.16,52.68,51.12,51.47,95461,43.696640369779,44.1322663857354,42.8253883378662,43.1185981562984,113950.311004772,0.0,1.0
2018-12-11,50.71,53.0,50.6,52.37,75542,42.4819139791314,44.4003439340162,42.3897623219098,43.8725662608383,90173.3105029541,0.0,1.0
2018-12-12,50.74,51.11,49.76,50.71,190631,42.5070462492827,42.8170109144825,41.6860587576726,42.4819139791314,227553.259835438,0.0,1.0
2018-12-13,51.38,51.66,50.68,50.76,258293,43.0432013458444,43.2777692005902,42.4567817089801,42.5238010960503,308320.336895231,0.0,1.0
2018-12-14,51.81,51.87,50.54,51.02,146895,43.4034305513468,43.4536950916495,42.3394977816072,42.7416141040285,175346.276856999,0.0,1.0
2018-12-17,51.98,52.38,51.3029,52.06,212255,43.545846748871,43.8809436842221,42.9786114115555,43.6128661359412,253365.492319564,0.0,1.0
2018-12-18,50.27,52.32,50.03,52.22,326856,42.1133073502452,43.8306791439194,41.9122491890346,43.7469049100817,390162.923641862,0.0,1.0
2018-12-19,48.89,50.6315,48.3,50.4,387574,40.957222923284,42.4161512055687,40.4629549436412,42.2222138542343,462641.055900982,0.0,1.0
2018-12-20,48.35,49.66,47.61,48.9,286957,40.5048420605601,41.6022845238348,39.8849127301606,40.9656003466678,342536.107886953,0.0,1.0
2018-12-21,47.52,48.3,47.25,48.0,211169,39.8095159197066,40.4629549436412,39.5833254883447,40.2116322421279,252069.151010012,0.0,1.0
2018-12-24,46.81,47.26,45.73,46.76,223691,39.2147188594585,39.5917029117284,38.3099571340106,39.1728317425396,267016.467656619,0.0,1.0
2018-12-26,47.84,48.15,46.5,46.89,232145,40.0775934679875,40.3372935928846,38.9550187345614,39.2817382465287,277107.875972416,0.0,1.0
2018-12-27,48.32,48.41,47.2,47.64,202693,40.4797097904088,40.5551066008628,39.5414383714258,39.910045000312,241951.481636378,0.0,1.0
2018-12-28,48.2,48.97,47.52,48.12,218009,40.3791807098034,41.0242423103542,39.8095159197066,40.3121613227332,260233.952628188,0.0,1.0
2018-12-31,47.3,48.75,47.26,48.25,334540,39.6252126052635,40.8399389959112,39.5917029117284,40.4210678267223,399335.194933392,0.0,1.0
2019-01-02,47.23,48.58,46.95,47.25,346862,39.5665706415771,40.697522798387,39.3320027868314,39.5833254883447,414043.774690578,0.0,1.0
2019-01-03,47.15,48.14,46.85,47.0,454603,39.4995512545069,40.3289161695008,39.2482285529936,39.3738899037503,542652.530705759,0.0,1.0
2019-01-04,48.77,49.38,47.0,47.68,402071,40.8566938426787,41.3677166690891,39.3738899037503,39.9435546938471,479945.899330614,0.0,1.0
2019-01-07,51.19,51.99,48.81,49.09,216038,42.8840303015527,43.5542241722548,40.8902035362138,41.1247713909596,257881.20058295,0.0,1.0
2019-01-08,52.97,53.29,51.23,51.49,130000,44.3752116638649,44.6432892121458,42.9175399950878,43.135353003066,155178.978123217,0.0,1.0
2019-01-09,53.02,53.98,52.56,52.98,148440,44.4170987807838,45.2213314256263,44.0317373051301,44.3835890872487,177190.519327771,0.0,1.0
2019-01-10,53.53,53.87,52.37,52.74,170200,44.8443473733564,45.1291797684048,43.8725662608383,44.182530926038,203165.092896704,0.0,1.0
2019-01-11,53.62,53.99,53.31,53.59,84549,44.9197441838104,45.2297088490101,44.6600440589133,44.8946119136591,100924.826317999,0.0,1.0
2019-01-14,53.66,54.14,52.55,53.0,230711,44.9532538773455,45.3553701997668,44.0233598817463,44.4003439340162,275396.132475272,0.0,1.0
2019-01-15,54.87,54.98,53.65,53.7,145270,45.9669221067825,46.059073764004,44.9448764539617,44.9867635708806,173406.539630459,0.0,1.0
2019-01-16,55.92,56.38,54.89,54.89,131035,46.846551562079,47.2319130377328,45.98367695355,45.98367695355,156414.441525967,0.0,1.0
2019-01-17,55.58,56.53,55.43,55.96,146230,46.5617191670306,47.3575743884894,46.436057816274,46.8800612556141,174552.476699677,0.0,1.0
2019-01-18,55.74,56.34,55.52,55.83,106745,46.695757941171,47.1984033441976,46.511454626728,46.771154751625,127419.846305867,0.0,1.0
2019-01-22,55.62,55.7475,54.55,55.69,193956,46.5952288605657,46.7020410087089,45.6988445585016,46.6538708242522,231522.260622051,0.0,1.0
2019-01-23,56.03,56.29,55.46,55.72,206175,46.9387032193006,47.1565162272788,46.4611900864253,46.6790030944035,246107.890881186,0.0,1.0
2019-01-24,55.49,56.05,54.91,56.05,77661,46.4863223565766,46.9554580660681,46.0004318003176,46.9554580660681,92702.7278463626,0.0,1.0
2019-01-25,55.15,55.85,54.98,55.84,110730,46.2014899615282,46.7879095983926,46.059073764004,46.7795321750088,132176.678827568,0.0,1.0
2019-01-28,55.23,55.83,54.19,54.7,66621,46.2685093485984,46.771154751625,45.3972573166857,45.8245059092583,79524.4515503602,0.0,1.0
2019-01-29,55.66,55.77,55.23,55.23,55212,46.6287385541008,46.7208902113224,46.2685093485984,46.2685093485984,65905.7056933772,0.0,1.0
2019-01-30,55.23,55.78,55.07,55.57,83310,46.2685093485984,46.7292676347061,46.134470574458,46.5533417436468,99445.8512880399,0.0,1.0
2019-01-31,55.3,55.72,55.0,55.08,110965,46.3271513122849,46.6790030944035,46.0758286107716,46.1428479978418,132457.194672636,0.0,1.0
2019-02-01,55.79,56.26,54.52,55.28,185168,46.7376450580899,47.1313839571274,45.6737122883503,46.3103964655173,221032.161700921,0.0,1.0
2019-02-04,55.34,55.99,55.13,55.79,84278,46.36066100582,46.9051935257655,46.1847351147607,46.7376450580899,100601.337832834,0.0,1.0
2019-02-05,55.3,55.67,55.23,55.36,49456,46.3271513122849,46.6371159774846,46.2685093485984,46.3774158525875,59034.85801586,0.0,1.0
2019-02-06,54.0,55.27,53.85,55.25,145597,45.2380862723939,46.3020190421335,45.1124249216373,46.285264195366,173796.874444661,0.0,1.0
2019-02-07,52.99,53.95,52.73,53.62,151650,44.3919665106325,45.196199155475,44.1741535026543,44.9197441838104,181022.246402968,0.0,1.0
2019-02-08,53.8,53.8,52.25,52.64,260306,45.0705378047184,45.0705378047184,43.772037180233,44.0987566922003,310723.223687246,0.0,1.0
2019-02-11,52.79,53.43,52.52,53.43,198782,44.2244180429569,44.7605731395186,43.998227611595,44.7605731395186,237282.981763764,0.0,1.0
2019-02-12,52.65,53.38,52.34,52.98,433715,44.1071341155841,44.7186860225998,43.847433990687,44.3835890872487,517718.849974699,0.0,1.0
2019-02-13,51.9,53.7,51.83,53.0,454700,43.4788273618008,44.9867635708806,43.4201853981144,44.4003439340162,542768.318097128,0.0,1.0
2019-02-14,51.53,52.72,50.41,51.9,377742,43.1688626966011,44.1657760792705,42.2305912776181,43.4788273618008,450904.750417077,0.0,1.0
2019-02-15,50.75,52.81,50.71,52.44,387099,42.5154236726665,44.2411728897245,42.4819139791314,43.9312082245247,462074.055788608,0.0,1.0
2019-02-19,51.53,52.006,51.04,51.04,334885,43.1688626966011,43.5676280496688,42.758368950796,42.758368950796,399747.016067641,0.0,1.0
2019-02-20,53.05,53.27,51.59,51.61,754282,44.4422310509351,44.6265343653782,43.2191272369037,43.2358820836713,900374.69212874,0.0,1.0
2019-02-21,51.81,53.91,51.65,53.84,221617,43.4034305513468,45.1626894619399,43.2693917772064,45.1040474982535,264540.76611333,0.0,1.0
2019-02-22,52.56,52.98,51.95,52.0,378885,44.0317373051301,44.3835890872487,43.5207144787197,43.5626015956386,452269.131740115,0.0,1.0
2019-02-25,52.9,53.54,52.535,52.62,282335,44.3165697001785,44.8527247967402,44.0107937466706,44.0820018454327,337018.898372449,0.0,1.0
2019-02-26,52.61,53.5,51.92,52.91,367443,44.073624422049,44.8192151032051,43.4955822085684,44.3249471235622,438610.994296377,0.0,1.0
2019-02-27,52.35,52.71,52.24,52.4,121755,43.8558114140708,44.1573986558867,43.7636597568492,43.8976985309896,145337.049856863,0.0,1.0
2019-02-28,53.0,53.41,52.3,52.35,185629,44.4003439340162,44.7438182927511,43.8139242971519,43.8558114140708,221582.450231035,0.0,1.0
2019-03-01,52.71,53.45,52.43,53.45,210812,44.1573986558867,44.7773279862862,43.922830801141,44.7773279862862,251643.005662397,0.0,1.0
2019-03-04,52.3,53.3,52.18,53.26,181054,43.8139242971519,44.6516666355295,43.7133952165466,44.6181569419944,216121.343885545,0.0,1.0
2019-03-05,52.5,52.94,52.16,52.36,179006,43.9814727648274,44.3500793937136,43.696640369779,43.8641888374545,213676.678137881,0.0,1.0
2019-03-06,52.0,53.03,51.78,52.7,230176,43.5626015956386,44.4254762041676,43.3782982811955,44.1490212325029,274757.511296073,0.0,1.0
2019-03-07,52.65,52.68,51.56,51.81,358213,44.1071341155841,44.1322663857354,43.1939949667524,43.4034305513468,427593.286849629,0.0,1.0
2019-03-08,52.47,52.75,51.17,51.49,431596,44.7312521576754,44.9699552376096,43.6229878579808,43.8957913779056,506264.435437098,0.925,1.0
2019-03-11,52.62,52.96,52.16,52.47,178305,44.8591288076402,45.1489825475603,44.4669737477482,44.7312521576754,209152.72653271,0.0,1.0
2019-03-12,53.28,53.61,52.3,52.72,253529,45.4217860674852,45.7031146974076,44.5863252877153,44.9443799076167,297390.884187833,0.0,1.0
2019-03-13,55.0,55.07,53.34,53.34,295727,46.8881049870811,46.9477807570647,45.4729367274711,45.4729367274711,346889.365745991,0.0,1.0
2019-03-14,55.55,55.94,54.68,54.72,123724,47.356986036952,47.6894653268604,46.6153014671563,46.6494019071469,145128.919197628,0.0,1.0
2019-03-15,54.77,55.9,54.1637,55.74,239507,46.6920274571352,47.6553648868697,46.1751500379776,47.5189631269073,280943.002572389,0.0,1.0
2019-03-18,55.06,55.85,54.82,55.07,262807,46.9392556470671,47.6127393368815,46.7346530071234,46.9477807570647,308274.028220644,0.0,1.0
2019-03-19,54.31,55.25,54.12,55.25,87421,46.2998723972432,47.1012327370224,46.1378953072878,47.1012327370224,102545.304429018,0.0,1.0
2019-03-20,54.55,54.71,53.54,54.24,155320,46.5044750371868,46.6408767971493,45.6434389274241,46.2401966272597,182191.197583134,0.0,1.0
2019-03-21,54.34,55.95,54.34,54.55,139488,46.3254477272362,47.697990436858,46.3254477272362,46.5044750371868,163620.176207031,0.0,1.0
2019-03-22,52.89,54.3,52.89,54.01,146415,45.0893067775768,46.2913472872456,45.0893067775768,46.0441190973137,171745.584561772,0.0,1.0
2019-03-25,52.84,54.72,52.68,53.0,98664,45.0466812275885,46.6494019071469,44.9102794676261,45.1830829875509,115733.404058346,0.0,1.0
2019-03-26,52.96,53.54,52.52,52.7,113129,45.1489825475603,45.6434389274241,44.7738777076637,44.9273296876214,132700.927062724,0.0,1.0
2019-03-27,53.14,53.44,52.78,53.2,105476,45.302434527518,45.5581878274476,44.9955305676026,45.3535851875039,123723.916792934,0.0,1.0
2019-03-28,52.93,53.43,52.7,53.24,81370,45.1234072175674,45.5496627174499,44.9273296876214,45.3876856274945,95447.4487982201,0.0,1.0
2019-03-29,52.62,52.97,52.3,52.81,152396,44.8591288076402,45.157507657558,44.5863252877153,45.0211058975956,178761.329815086,0.0,1.0
2019-04-01,52.65,53.01,51.51,52.9,372197,44.8847041376331,45.1916080975486,43.9128415979009,45.0978318875744,436589.088120329,0.0,1.0
2019-04-02,51.82,52.73,51.71,52.65,208095,44.1771200078281,44.9529050176143,44.0833437978539,44.8847041376331,244096.557179128,0.0,1.0
2019-04-03,52.5,52.63,51.85,52.0,297808,44.7568274876684,44.8676539176378,44.202695337821,44.3305719877858,349330.389968051,0.0,1.0
2019-04-04,52.02,52.56,51.76,52.52,208519,44.3476222077811,44.8079781476543,44.1259693478422,44.7738777076637,244593.911465603,0.0,1.0
2019-04-05,52.11,52.55,51.86,52.15,240270,44.42434819776,44.7994530376566,44.2112204478187,44.4584486377506,281838.005686965,0.0,1.0
2019-04-08,52.54,53.11,52.14,52.22,162494,44.790927927659,45.2768591975251,44.4499235277529,44.5181244077341,190606.338269854,0.0,1.0
2019-04-09,52.55,53.27,52.3,52.46,117869,44.7994530376566,45.4132609574875,44.5863252877153,44.7227270476778,138260.972623785,0.0,1.0
2019-04-10,53.11,53.54,52.56,52.56,138034,45.2768591975251,45.6434389274241,44.8079781476543,44.8079781476543,161914.626366149,0.0,1.0
2019-04-11,53.56,53.91,53.1,53.1,84529,45.6604891474194,45.9588679973372,45.2683340875274,45.2683340875274,99152.9728335351,0.0,1.0
2019-04-12,53.32,54.19,53.11,53.81,130157,45.4558865074758,46.1975710772714,45.2768591975251,45.8736168973607,152674.86288841,0.0,1.0
2019-04-15,53.33,53.5,52.75,53.36,72358,45.4644116174734,45.6093384874335,44.9699552376096,45.4899869474664,84876.3241998478,0.0,1.0
2019-04-16,53.09,53.555,53.0,53.3,100445,45.2598089775298,45.6562265924206,45.1830829875509,45.4388362874805,117822.526662618,0.0,1.0
2019-04-17,53.18,53.59,52.99,53.25,194760,45.3365349675086,45.6860644774123,45.1745578775533,45.3962107374922,228454.530268421,0.0,1.0
2019-04-18,53.81,54.04,53.05,53.21,112590,45.8736168973607,46.0696944273066,45.2257085375392,45.3621102975016,132068.677156097,0.0,1.0
2019-04-22,53.29,53.81,52.92,53.57,99492,45.4303111774828,45.8736168973607,45.1148821075697,45.669014257417,116704.652523443,0.0,1.0
2019-04-23,53.73,53.79,53.26,53.5,67911,45.8054160173795,45.8565666773654,45.4047358474899,45.6093384874335,79659.9692188266,0.0,1.0
2019-04-24,53.82,54.11,53.64,53.89,93686,45.8821420073583,46.1293701972902,45.7286900274006,45.9418177773419,109894.183213839,0.0,1.0
2019-04-25,53.6,54.0,53.23,53.85,83808,45.69458958741,46.035593987316,45.3791605174969,45.9077173373513,98307.2359454496,0.0,1.0
2019-04-26,53.61,53.97,53.45,53.53,78833,45.7031146974076,46.0100186573231,45.5667129374452,45.6349138174264,92471.5341171205,0.0,1.0
2019-04-29,53.89,54.0,53.32,53.87,116570,45.9418177773419,46.035593987316,45.4558865074758,45.9247675573466,136737.23861876,0.0,1.0
2019-04-30,53.97,54.0,53.12,53.76,152667,46.0100186573231,46.035593987316,45.2853843075227,45.8309913473724,179079.214276489,0.0,1.0
2019-05-01,54.16,54.5,53.75,54.0,289221,46.1719957472785,46.4618494871986,45.8224662373748,46.035593987316,339257.792661546,0.0,1.0
2019-05-02,54.67,54.99,53.43,54.03,137440,46.6067763571587,46.8795798770835,45.5496627174499,46.061169317309,161217.861162927,0.0,1.0
2019-05-03,56.1,56.15,54.74,54.74,162621,47.8258670868228,47.868492636811,46.6664521271422,46.6664521271422,190755.309954717,0.0,1.0
2019-05-06,55.41,56.58,54.07,55.75,337352,47.2376344969848,48.23507236671,46.0952697572996,47.527488236905,395715.715214172,0.0,1.0
2019-05-07,54.71,55.7,54.16,54.98,234486,46.6408767971493,47.4848626869167,46.1719957472785,46.8710547670858,275053.342495999,0.0,1.0
2019-05-08,53.9,56.4,53.5,55.05,640817,45.9503428873395,48.0816203867523,45.6093384874335,46.9307305370694,751681.796688326,0.0,1.0
2019-05-09,54.46,55.12,53.25,53.97,289037,46.427749047208,46.990406307053,45.3962107374922,46.0100186573231,339041.959669303,0.0,1.0
2019-05-10,54.33,54.8,53.51,54.61,275921,46.3169226172385,46.7176027871281,45.6178635974311,46.5556256971728,323656.820939581,0.0,1.0
2019-05-13,52.99,54.33,52.99,54.23,192270,45.1745578775533,46.3169226172385,45.1745578775533,46.231671517262,225533.746840774,0.0,1.0
2019-05-14,52.83,53.61,52.75,53.11,173738,45.0381561175909,45.7031146974076,44.9699552376096,45.2768591975251,203795.610904574,0.0,1.0
2019-05-15,52.78,53.54,52.61,52.83,119731,44.9955305676026,45.6434389274241,44.8506036976425,45.0381561175909,140445.108664861,0.0,1.0
2019-05-16,53.32,53.4,52.68,52.95,246503,45.4558865074758,45.524087387457,44.9102794676261,45.1404574375627,289149.348299221,0.0,1.0
2019-05-17,52.52,53.33,52.5,53.19,138694,44.7738777076637,45.4644116174734,44.7568274876684,45.3450600775063,162688.809925284,0.0,1.0
2019-05-20,52.39,53.02,52.29,52.52,189234,44.6630512776942,45.2001332075462,44.5778001777177,44.7738777076637,221972.502468753,0.0,1.0
2019-05-21,53.66,54.2,52.46,52.5,274923,45.7457402473959,46.2060961872691,44.7227270476778,44.7568274876684,322486.161557737,0.0,1.0
2019-05-22,53.57,54.23,53.26,53.59,165283,45.669014257417,46.231671517262,45.4047358474899,45.6860644774123,193877.850309896,0.0,1.0
2019-05-23,52.59,53.69,52.54,53.48,154991,44.8335534776472,45.7713155773888,44.790927927659,45.5922882674382,181805.278808958,0.0,1.0
2019-05-24,52.56,53.0,52.31,52.85,142039,44.8079781476543,45.1830829875509,44.594850397713,45.0552063375862,166612.512963628,0.0,1.0
2019-05-28,51.7,52.97,51.67,52.51,205654,44.0748186878563,45.157507657558,44.0492433578633,44.765352597666,241233.25101572,0.0,1.0
2019-05-29,50.69,51.69,50.5,51.69,298268,43.2137825780935,44.0662935778586,43.0518054881381,44.0662935778586,349869.972448661,0.0,1.0
2019-05-30,49.93,51.18,49.57,50.54,511707,42.565874218272,43.6315129679784,42.2589702583566,43.0859059281287,600235.070445998,0.0,1.0
2019-05-31,51.09,52.05,49.58,49.93,316740,43.5547869779996,44.3731975377741,42.2674953683542,42.565874218272,371537.728061303,0.0,1.0
2019-06-03,49.83,50.67,49.18,50.12,239007,43.2691957930782,43.9985982507581,42.7047772246355,43.5210133082296,275247.057212586,0.925,1.0
2019-06-04,50.07,50.59,49.56,50.19,296476,43.4775964952725,43.9291313500267,43.0347450031097,43.5817968463696,341429.943617378,0.0,1.0
2019-06-05,49.44,50.47,49.24,50.47,94240,42.9305446520126,43.8249309989295,42.7568774001841,43.8249309989295,108529.384795065,0.0,1.0
2019-06-06,50.57,50.63,49.33,49.5,113321,43.9117646248438,43.9638648003924,42.8350276635069,42.9826448275612,130503.590984312,0.0,1.0
2019-06-07,49.17,50.64,49.1,50.35,384297,42.6960938620441,43.9725481629838,42.6353103239041,43.7207306478324,442567.030863637,0.0,1.0
2019-06-10,48.99,50.25,48.88,49.34,352821,42.5397933353984,43.6338970219182,42.4442763468927,42.8437110260983,406318.400602501,0.0,1.0
2019-06-11,48.57,49.46,47.83,49.0,340125,42.1750921065585,42.9479113771955,41.5325232747929,42.5484766979898,391697.336623743,0.0,1.0
2019-06-12,49.25,49.44,48.39,48.5,117907,42.7655607627755,42.9305446520126,42.0187915799128,42.1143085684185,135784.955146771,0.0,1.0
2019-06-13,49.28,50.38,49.12,50.1,180070,42.7916108505498,43.7467807356067,42.652677049087,43.5036465830468,207373.58149456,0.0,1.0
2019-06-14,49.47,49.64,48.8,49.35,175556,42.9565947397869,43.1042119038411,42.3748094461613,42.8523943886898,202175.134519126,0.0,1.0
2019-06-17,50.42,50.46,49.33,49.85,319697,43.7815141859724,43.8162476363381,42.8350276635069,43.2865625182611,368171.888060568,0.0,1.0
2019-06-18,49.81,50.85,49.75,50.65,144703,43.2518290678954,44.1548987774037,43.1997288923468,43.9812315255752,166643.968251277,0.0,1.0
2019-06-19,49.5,49.99,49.25,49.86,108189,42.9826448275612,43.4081295945411,42.7655607627755,43.2952458808525,124593.438153579,0.0,1.0
2019-06-20,49.42,50.21,49.21,49.7,301356,42.9131779268298,43.5991635715524,42.7308273124098,43.1563120793897,347049.886293523,0.0,1.0
2019-06-21,48.9,49.71,48.75,49.5,174084,42.4616430720756,43.1649954419811,42.3313926332042,42.9826448275612,200479.938695502,0.0,1.0
2019-06-24,48.0,49.07,46.96,48.99,416747,41.6801404388472,42.6092602361298,40.7770707293388,42.5397933353984,479937.346404807,0.0,1.0
2019-06-25,47.01,48.16,46.91,48.0,278154,40.820487542296,41.81907424031,40.7336539163817,41.6801404388472,320329.822774687,0.0,1.0
2019-06-26,45.59,47.0,45.58,46.99,432429,39.5874500543134,40.8118041797045,39.578766691722,40.8031208171131,497997.170389911,0.0,1.0
2019-06-27,46.03,46.17,45.6,45.96,265373,39.9695180083362,40.0910850846161,39.5961334169048,39.9087344701962,305610.870450136,0.0,1.0
2019-06-28,47.69,47.7,46.15,46.15,434906,41.410956198513,41.4196395611044,40.0737183594333,40.0737183594333,500849.751949093,0.0,1.0
2019-07-01,47.49,48.61,47.49,48.2,304654,41.2372889466844,42.2098255569242,41.2372889466844,41.8538076906757,350847.954110312,0.0,1.0
2019-07-02,48.02,48.06,47.36,47.53,520234,41.69750716403,41.7322406143957,41.1244052329959,41.2720223970502,599115.831594609,0.0,1.0
2019-07-03,48.09,48.39,47.69,48.06,205222,41.75829070217,42.0187915799128,41.410956198513,41.7322406143957,236339.318828659,0.0,1.0
2019-07-05,47.98,48.42,47.73,48.14,118409,41.6627737136643,42.0448416676871,41.4456896488787,41.8017075151272,136363.072200752,0.0,1.0
2019-07-08,47.63,47.96,47.35,47.96,317956,41.3588560229644,41.6454069884815,41.1157218704045,41.6454069884815,366166.904413197,0.0,1.0
2019-07-09,47.64,48.14,47.46,47.78,163838,41.3675393855558,41.8017075151272,41.2112388589102,41.4891064618358,188680.362330793,0.0,1.0
2019-07-10,48.56,49.05,47.91,48.05,287231,42.1664087439671,42.591893510947,41.6019901755243,41.7235572518043,330783.146477837,0.0,1.0
2019-07-11,50.0,50.26,48.64,48.93,243913,43.4168129571325,43.6425803845096,42.2358756446985,42.4876931598499,280896.942206268,0.0,1.0
2019-07-12,50.24,51.08,49.89,50.0,299991,43.6252136593267,44.3546161170066,43.3212959686268,43.4168129571325,345477.91462284,0.0,1.0
2019-07-15,50.49,50.95,50.14,50.37,385098,43.8422977241124,44.241732403318,43.5383800334125,43.7380973730153,443489.484569291,0.0,1.0
2019-07-16,50.98,51.25,50.37,50.71,199389,44.2677824910923,44.5022332810608,43.7380973730153,44.0333317011238,229621.875052029,0.0,1.0
2019-07-17,50.21,51.23,49.88,51.23,380124,43.5991635715524,44.484866555878,43.3126126060354,44.484866555878,437761.288898975,0.0,1.0
2019-07-18,50.27,50.45,49.76,50.27,201232,43.651263747101,43.8075642737467,43.2084122549383,43.651263747101,231744.324714352,0.0,1.0
2019-07-19,49.85,51.19,49.84,50.37,203330,43.2865625182611,44.4501331055122,43.2778791556697,43.7380973730153,234160.439414055,0.0,1.0
2019-07-22,50.7,50.94,49.58,49.98,245058,44.0246483385324,44.2330490407266,43.0521117282926,43.3994462319496,282215.555805486,0.0,1.0
2019-07-23,51.15,51.41,50.77,50.88,130780,44.4153996551465,44.6411670825236,44.0854318766723,44.180948865178,150609.857210299,0.0,1.0
2019-07-24,51.02,51.3,50.64,51.26,111181,44.302515941458,44.5456500940179,43.9725481629838,44.5109166436522,128039.107925511,0.0,1.0
2019-07-25,50.62,51.83,50.47,51.02,177574,43.9551814378009,45.0058683113635,43.8249309989295,44.302515941458,204499.119011024,0.0,1.0
2019-07-26,50.52,51.14,50.39,50.67,135223,43.8683478118867,44.4067162925551,43.7554640981981,43.9985982507581,155726.538626306,0.0,1.0
2019-07-29,50.3,51.46,50.28,50.6,163887,43.6773138348753,44.6845838954808,43.6599471096924,43.9378147126181,188736.792083073,0.0,1.0
2019-07-30,49.65,50.65,49.58,50.3,211392,43.1128952664326,43.9812315255752,43.0521117282926,43.6773138348753,243444.86110567,0.0,1.0
2019-07-31,50.47,51.17,49.68,49.75,292639,43.8249309989295,44.4327663803294,43.1389453542068,43.1997288923468,337011.1485255,0.0,1.0
2019-08-01,51.06,51.65,50.34,50.51,419089,44.3372493918237,44.8495677847179,43.712047285241,43.8596644492952,482634.458238318,0.0,1.0
2019-08-02,50.69,51.44,50.61,51.13,217129,44.0159649759409,44.6672171702979,43.9464980752095,44.3980329299637,250051.748632934,0.0,1.0
2019-08-05,49.34,50.43,49.0,50.43,230942,42.8437110260983,43.7901975485638,42.5484766979898,43.7901975485638,265959.180638179,0.0,1.0
2019-08-06,49.7,49.94,49.23,49.63,214850,43.1563120793897,43.3647127815839,42.7481940375926,43.0955285412497,247427.18933807,0.0,1.0
2019-08-07,51.5,51.88,50.16,50.16,730208,44.7193173458465,45.0492851243207,43.5557467585953,43.5557467585953,840927.684766923,0.0,1.0
2019-08-08,51.96,52.08,51.16,51.94,1328418,45.1187520250521,45.2229523761492,44.424083017738,45.1013852998692,1529842.82990971,0.0,1.0
2019-08-09,52.77,52.99,51.77,51.85,505972,45.8221043949576,46.013138371969,44.953768135815,45.0232350365464,582691.318798055,0.0,1.0
2019-08-12,52.09,52.84,52.0,52.56,171226,45.2316357387406,45.8828879330976,45.1534854754178,45.6397537805377,197188.587021645,0.0,1.0
2019-08-13,52.02,52.89,51.97,51.97,284627,45.1708522006006,45.9263047460547,45.1274353876435,45.1274353876435,327784.308213763,0.0,1.0
2019-08-14,51.09,51.79,50.7,51.55,236184,44.363299479598,44.9711348609978,44.0246483385324,44.7627341588036,271996.012504644,0.0,1.0
2019-08-15,52.69,52.76,51.31,51.6,671785,45.7526374942262,45.8134210323662,44.5543334566094,44.8061509717607,773646.14563405,0.0,1.0
2019-08-16,52.76,53.88,52.29,52.79,808759,45.8134210323662,46.785957642606,45.4053029905692,45.8394711201405,931389.184183702,0.0,1.0
2019-08-19,52.29,53.14,52.2,52.77,191201,45.4053029905692,46.1433888108404,45.3271527272463,45.8221043949576,220192.34828312,0.0,1.0
2019-08-20,54.21,54.29,52.6,53.17,704028,47.0725086081231,47.1419755088545,45.6744872309034,46.1694388986147,810778.074262521,0.0,1.0
2019-08-21,54.94,55.41,54.29,54.61,420061,47.7063940772972,48.1145121190942,47.1419755088545,47.4198431117801,483753.840263156,0.0,1.0
2019-08-22,54.65,55.97,54.23,55.59,588323,47.4545765621458,48.6007804242141,47.0898753333059,48.2708126457399,677529.003085602,0.0,1.0
2019-08-23,54.12,55.18,54.01,54.56,376002,46.9943583448002,47.9147947794914,46.8988413562945,47.376426298823,433014.279941788,0.0,1.0
2019-08-26,54.69,55.27,54.16,54.29,245872,47.4893100125115,47.9929450428143,47.0290917951659,47.1419755088545,283152.980669909,0.0,1.0
2019-08-27,54.32,55.46,53.96,55.0,224002,47.1680255966287,48.1579289320514,46.8554245433374,47.7584942528457,257966.885111038,0.0,1.0
2019-08-28,54.85,54.92,53.96,54.39,342109,47.6282438139743,47.6890273521143,46.8554245433374,47.2288091347687,393982.165777323,0.0,1.0
2019-08-29,54.93,55.31,54.75,55.02,176623,47.6977107147058,48.02767849318,47.5414101880601,47.7758609780286,203403.921165734,0.0,1.0
2019-08-30,55.98,56.01,54.65,55.35,378193,48.6094637868055,48.6355138745798,47.4545765621458,48.0624119435457,435537.496008065,0.0,1.0
2019-09-03,55.52,55.88,54.87,55.27,311141,49.0132401473069,49.3310493413456,48.4394179914036,48.7925393181133,352446.568887961,0.925,1.0
2019-09-04,56.03,56.08,55.41,55.61,192894,49.4634698388617,49.5076100047004,48.9161317824617,49.0926924458165,218501.671136477,0.0,1.0
2019-09-05,57.37,57.98,56.05,56.35,409761,50.6464262833392,51.1849363065715,49.4811259051972,49.7459669002295,464158.881388503,0.0,1.0
2019-09-06,57.3,57.85,56.46,57.4,160826,50.584630051165,51.0701718753909,49.8430752650747,50.6729103828425,182176.479113892,0.0,1.0
2019-09-09,56.57,57.8,56.32,57.7,408007,49.9401836299198,51.0260317095522,49.7194828007263,50.9377513778748,462172.028862383,0.0,1.0
2019-09-10,55.33,56.61,55.18,56.61,355287,48.8455075171198,49.9754957625908,48.7130870196036,49.9754957625908,402453.177564182,0.0,1.0
2019-09-11,54.96,55.81,54.45,55.33,252193,48.5188702899133,49.2692531091714,48.0686405983584,48.8455075171198,285672.918540346,0.0,1.0
2019-09-12,54.7,55.53,54.68,55.17,276921,48.289341427552,49.0220681804746,48.2716853612165,48.7042589864359,313683.68779114,0.0,1.0
2019-09-13,54.0,55.4,53.83,55.18,396962,47.67137910581,48.907303749294,47.5213025419584,48.7130870196036,449660.748274586,0.0,1.0
2019-09-16,55.05,55.2,53.67,53.99,243219,48.598322588423,48.7307430859391,47.3800540112745,47.6625510726423,275507.573859958,0.0,1.0
2019-09-17,55.67,55.68,54.6,55.36,370031,49.145660644823,49.1544886779907,48.2010610958746,48.871991616623,419154.519437108,0.0,1.0
2019-09-18,55.12,55.89,54.88,55.23,250797,48.6601188205972,49.3398773745133,48.4482460245713,48.7572271854423,284091.592356501,0.0,1.0
2019-09-19,54.54,55.2,54.49,54.84,133197,48.1480928968681,48.7307430859391,48.1039527310294,48.4129338919004,150879.587184491,0.0,1.0
2019-09-20,55.08,55.08,54.37,54.56,128608,48.6248066879262,48.6248066879262,47.9980163330165,48.1657489632036,145681.373819403,0.0,1.0
2019-09-23,55.24,55.65,54.77,55.13,99515,48.7660552186101,49.1280045784875,48.3511376597262,48.6689468537649,112726.128356229,0.0,1.0
2019-09-24,55.72,56.25,55.26,55.68,294718,49.1898008106617,49.6576865685521,48.7837112849456,49.1544886779907,333843.331124867,0.0,1.0
2019-09-25,56.51,56.66,55.38,55.55,1168430,49.8872154309134,50.0196359284295,48.8896476829585,49.0397242468101,1323545.09526472,0.0,1.0
2019-09-26,57.69,57.75,55.73,56.51,444744,50.928923344707,50.9818915437135,49.1986288438295,49.8872154309134,503786.054661737,0.0,1.0
2019-09-27,58.33,59.11,57.61,57.63,325873,51.4939174674425,52.1825040545265,50.8582990793651,50.8759551457006,369134.317699136,0.0,1.0
2019-09-30,58.36,58.95,57.59,58.15,491873,51.5204015669458,52.0412555238426,50.8406430130296,51.3350128704232,557171.671938537,0.0,1.0
2019-10-01,58.2,59.27,57.79,58.67,242075,51.3791530362619,52.3237525852103,51.0172036763844,51.7940705951458,274211.70197291,0.0,1.0
2019-10-02,59.72,64.86,57.02,57.65,2365759,52.7210140777588,57.2586231259784,50.3374451224683,50.893611212036,2679825.68149429,0.0,1.0
2019-10-03,61.05,62.39,60.46,60.95,1794164,53.8951424890685,55.078098933546,53.3742885321717,53.8068621573911,2032348.50380471,0.0,1.0
2019-10-04,58.35,60.39,56.47,60.2,2517431,51.511573533778,53.3124922999975,49.8519032982424,53.1447596698104,2851632.92000151,0.0,1.0
2019-10-07,57.4,58.74,57.34,58.35,586003,50.6729103828425,51.85586682732,50.619942183836,51.511573533778,663797.913833446,0.0,1.0
2019-10-08,57.99,58.78,57.23,57.73,661997,51.1937643397393,51.891178959991,50.5228338189908,50.964235477378,749880.508400127,0.0,1.0
2019-10-09,57.74,58.41,56.59,58.16,388893,50.9730635105457,51.5645417327845,49.9578396962553,51.3438409035909,440520.547001347,0.0,1.0
2019-10-10,58.65,58.93,57.66,57.66,265553,51.7764145288103,52.0235994575071,50.9024392452038,50.9024392452038,300806.52729118,0.0,1.0
2019-10-11,57.55,59.5,57.4,59.25,399514,50.8053308803586,52.5267973480684,50.6729103828425,52.3060965188749,452551.539407231,0.0,1.0
2019-10-14,57.02,57.75,56.83,57.52,841958,50.3374451224683,50.9818915437135,50.1697124922811,50.7788467808554,953732.25723312,0.0,1.0
2019-10-15,57.85,58.26,56.57,57.03,215610,51.0701718753909,51.4321212352683,49.9401836299198,50.346273155636,244233.337033478,0.0,1.0
2019-10-16,58.39,58.44,57.13,57.83,268191,51.546885666449,51.5910258322877,50.4345534873134,51.0525158090554,303794.735366382,0.0,1.0
2019-10-17,57.38,58.81,57.34,58.36,189209,50.655254316507,51.9176630594942,50.619942183836,51.5204015669458,214327.468423391,0.0,1.0
2019-10-18,58.06,58.11,57.02,57.4,260477,51.2555605719135,51.2997007377522,50.3374451224683,50.6729103828425,295056.662169979,0.0,1.0
2019-10-21,57.98,58.28,57.68,58.28,295650,51.1849363065715,51.4497773016038,50.9200953115393,51.4497773016038,334899.058920959,0.0,1.0
2019-10-22,57.5,58.14,57.01,57.91,295399,50.7611907145199,51.3261848372554,50.3286170893005,51.1231400743973,334614.737379307,0.0,1.0
2019-10-23,56.5,57.3,55.34,57.0,783718,49.8783873977456,50.584630051165,48.8543355502875,50.3197890561328,887760.597528888,0.0,1.0
2019-10-24,57.74,58.17,56.3,56.76,328794,50.9730635105457,51.3526689367587,49.7018267343908,50.1079162601069,372443.095480662,0.0,1.0
2019-10-25,57.07,58.73,56.91,57.63,359538,50.381585288307,51.8470387941522,50.2403367576231,50.8759551457006,407268.519689915,0.0,1.0
2019-10-28,56.57,57.86,56.11,57.07,216769,49.9401836299198,51.0789999085586,49.5340941042037,50.381585288307,245546.200247716,0.0,1.0
2019-10-29,55.59,57.0,54.69,56.57,373101,49.0750363794811,50.3197890561328,48.2805133943842,49.9401836299198,422632.077735391,0.0,1.0
2019-10-30,55.16,56.01,53.58,55.84,350998,48.6954309532681,49.4458137725263,47.3006017127648,49.2957372086746,397594.790742901,0.0,1.0
2019-10-31,55.77,56.05,54.66,55.23,264503,49.2339409765004,49.4811259051972,48.254029294881,48.7572271854423,299617.134387858,0.0,1.0
2019-11-01,55.5,55.96,53.65,55.96,424597,48.9955840809714,49.4016736066875,47.362397944939,49.4016736066875,480964.436734862,0.0,1.0
2019-11-04,54.83,55.56,54.07,55.55,262877,48.4041058587326,49.0485522799778,47.7331753379842,49.0397242468101,297775.274520429,0.0,1.0
2019-11-05,55.65,56.29,54.18,54.81,324273,49.1280045784875,49.692998701223,47.8302837028294,48.3864497923971,367321.909465503,0.0,1.0
2019-11-06,56.09,57.33,55.8,56.25,330100,49.5164380378682,50.6111141506683,49.2604250760037,49.6576865685521,373922.473701364,0.0,1.0
2019-11-07,55.69,56.47,55.25,56.05,230740,49.1633167111585,49.8519032982424,48.7748832517778,49.4811259051972,261371.922392768,0.0,1.0
2019-11-08,55.1,56.44,54.82,56.0,219807,48.6424627542617,49.8254191987392,48.3952778255649,49.4369857393585,248987.510381326,0.0,1.0
2019-11-11,56.46,56.77,54.5,55.01,329985,49.8430752650747,50.1167442932747,48.1127807641971,48.563010455752,373792.206859572,0.0,1.0
2019-11-12,57.1,57.42,56.34,56.47,330371,50.4080693878102,50.690566449178,49.7371388670618,49.8519032982424,374229.450345936,0.0,1.0
2019-11-13,57.02,57.5,56.81,57.14,154799,50.3374451224683,50.7611907145199,50.1520564259457,50.4433815204812,175349.363848826,0.0,1.0
2019-11-14,56.46,57.07,55.81,57.07,263567,49.8430752650747,50.381585288307,49.2692531091714,50.381585288307,298556.875571183,0.0,1.0
2019-11-15,56.15,56.86,56.04,56.69,162073,49.5694062368746,50.1961965917844,49.4722978720295,50.0461200279327,183589.024780979,0.0,1.0
2019-11-18,56.03,56.5,55.9,56.13,316792,49.4634698388617,49.8783873977456,49.3487054076811,49.5517501705392,358847.768218124,0.0,1.0
2019-11-19,55.89,56.35,55.86,56.06,229076,49.3398773745133,49.7459669002295,49.3133932750101,49.489953938365,259487.01782979,0.0,1.0
2019-11-20,55.95,56.42,55.87,55.87,227564,49.3928455735198,49.8077631324037,49.3222213081779,49.3222213081779,257774.292049007,0.0,1.0
2019-11-21,55.5,56.24,55.24,56.24,444569,48.9955840809714,49.6488585353843,48.7660552186101,49.6488585353843,503587.822511184,0.0,1.0
2019-11-22,55.35,56.01,55.31,55.58,208350,48.8631635834552,49.4458137725263,48.8278514507843,49.0662083463133,236009.53467337,0.0,1.0
2019-11-25,55.39,55.67,55.08,55.48,289615,48.8984757161262,49.145660644823,48.6248066879262,48.9779280146359,328062.881614725,0.0,1.0
2019-11-26,55.69,56.11,55.35,55.35,244247,49.1633167111585,49.5340941042037,48.8631635834552,48.8631635834552,276672.046150067,0.0,1.0
2019-11-27,56.12,56.54,55.62,55.88,136224,49.5429221373714,49.9136995304166,49.1015204789843,49.3310493413456,154308.437011495,0.0,1.0
2019-11-29,55.84,56.54,55.84,56.23,137786,49.2957372086746,49.9136995304166,49.2957372086746,49.6400305022166,156077.80054958,0.0,1.0
2019-12-02,55.94,55.97,55.14,55.5,330605,49.384017540352,49.4105016398553,48.6777748869326,48.9955840809714,374494.515050105,0.0,1.0
2019-12-03,54.37,55.39,54.11,54.57,342027,48.8234374342004,49.7393820025816,48.5899613677503,49.0030344083928,380882.808898123,0.935,1.0
2019-12-04,54.86,54.96,53.93,54.0,261235,49.2634500209717,49.3532485080679,48.4283240909771,48.4911830319445,290912.473525485,0.0,1.0
2019-12-05,54.34,54.8,54.25,54.77,211476,48.7964978880715,49.209570928714,48.715679249685,49.1826313825852,235500.626835131,0.0,1.0
2019-12-06,53.73,54.62,53.56,54.25,350804,48.2487271167848,49.0479336519409,48.0960696887212,48.715679249685,390656.915660743,0.0,1.0
2019-12-09,54.51,54.83,53.65,53.65,189290,48.9491553161351,49.2365104748429,48.1768883271078,48.1768883271078,210794.197230995,0.0,1.0
2019-12-10,54.35,54.96,54.21,54.74,173616,48.8054777367812,49.3532485080679,48.6797598548465,49.1556918364563,193339.560179917,0.0,1.0
2019-12-11,54.57,54.61,53.91,54.34,178839,49.0030344083928,49.0389538032313,48.4103643935579,48.7964978880715,199155.916522764,0.0,1.0
2019-12-12,53.94,54.9,53.51,54.51,321454,48.4373039396868,49.2993694158102,48.0511704451731,48.9491553161351,357972.623364638,0.0,1.0
2019-12-13,54.84,54.99,53.94,54.05,627329,49.2454903235525,49.3801880541968,48.4373039396868,48.5360822754926,698596.402106414,0.0,1.0
2019-12-16,55.59,55.99,54.8,54.87,992643,49.918978976774,50.2781729251587,49.209570928714,49.2724298696814,1105411.71917147,0.0,1.0
2019-12-17,56.24,56.33,55.02,55.89,295695,50.5026691428992,50.5834877812858,49.4071276003257,50.1883744380625,329287.284855086,0.0,1.0
2019-12-18,56.07,56.7,55.87,56.34,329403,50.3500117148357,50.9157421835417,50.1704147406433,50.5924676299954,366824.665595021,0.0,1.0
2019-12-19,55.54,56.42,54.91,55.88,1436082,49.8740797332259,50.6643064196724,49.3083492645198,50.1793945893529,1599227.38838756,0.0,1.0
2019-12-20,56.15,56.42,55.41,55.51,262986,50.4218505045126,50.6643064196724,49.7573417000008,49.847140187097,292862.395018176,0.0,1.0
2019-12-23,55.64,56.07,55.25,56.0,234229,49.9638782203221,50.3500117148357,49.6136641206469,50.2871527738683,260838.470195038,0.0,1.0
2019-12-24,56.3,56.44,55.47,55.47,66234,50.5565482351569,50.6822661170916,49.8112207922585,49.8112207922585,73758.4809519666,0.0,1.0
2019-12-26,55.62,56.25,55.5,56.15,175297,49.9459185229028,50.5116489916088,49.8381603383874,50.4218505045126,195211.529357081,0.0,1.0
2019-12-27,55.65,55.98,55.37,55.72,221790,49.9728580690317,50.2691930764491,49.7214223051623,50.035717009999,246986.34372583,0.0,1.0
2019-12-30,55.67,56.17,55.37,55.51,266235,49.9908177664509,50.4398102019319,49.7214223051623,49.847140187097,296480.496063152,0.0,1.0
2019-12-31,55.44,56.15,54.96,55.75,202921,49.7842812461297,50.4218505045126,49.3532485080679,50.0626565561279,225973.740273183,0.0,1.0
2020-01-02,55.36,55.58,54.5,55.49,213740,49.7124424564527,49.9099991280643,48.9401754674254,49.8291804896778,238021.827440187,0.0,1.0
2020-01-03,55.95,55.98,54.8,54.99,155300,50.2422535303203,50.2691930764491,49.209570928714,49.3801880541968,172942.780019935,0.0,1.0
2020-01-06,56.04,56.31,55.55,55.92,139778,50.3230721687068,50.5655280838666,49.8830595819355,50.2153139841914,155657.410854002,0.0,1.0
2020-01-07,55.59,55.98,55.22,55.94,145234,49.918978976774,50.2691930764491,49.586724574518,50.2332736816106,161733.237047104,0.0,1.0
2020-01-08,55.28,55.88,54.86,55.54,165261,49.6406036667758,50.1793945893529,49.2634500209717,49.8740797332259,184035.394519475,0.0,1.0
2020-01-09,54.9,55.56,54.87,55.43,228791,49.2993694158102,49.8920394306451,49.2724298696814,49.77530139742,254782.688883072,0.0,1.0
2020-01-10,54.34,54.54,53.14,54.1,394456,48.7964978880715,48.9760948622639,47.7189160429172,48.5809815190407,439267.979623591,0.0,1.0
2020-01-13,53.8,54.4,53.41,54.34,209497,48.3115860577521,48.8503769803293,47.9613719580769,48.7964978880715,233296.803514723,0.0,1.0
2020-01-14,53.83,54.28,53.52,53.83,320516,48.3385256038809,48.7426187958138,48.0601502938828,48.3385256038809,356928.062336572,0.0,1.0
2020-01-15,56.12,56.53,53.84,53.99,587972,50.3949109583838,50.7630847554782,48.3475054525906,48.4822031832349,654768.269503422,0.0,1.0
2020-01-16,54.78,56.51,54.64,56.23,303048,49.1916112312948,50.7451250580589,49.0658933493601,50.4936892941896,337475.618798979,0.0,1.0
2020-01-17,54.92,55.23,54.53,54.75,684088,49.3173291132295,49.5957044232277,48.9671150135543,49.1646716851659,761803.480349501,0.0,1.0
2020-01-21,55.26,55.32,54.69,54.78,286946,49.6226439693565,49.6765230616142,49.1107925929082,49.1916112312948,319544.359018676,0.0,1.0
2020-01-22,54.7,55.5,54.51,55.25,254668,49.1197724416178,49.8381603383874,48.9491553161351,49.6136641206469,283599.432724514,0.0,1.0
2020-01-23,55.31,55.41,54.32,54.7,128420,49.6675432129046,49.7573417000008,48.7785381906523,49.1197724416178,143009.090857438,0.0,1.0
2020-01-24,54.97,55.5,54.26,55.29,146480,49.3622283567776,49.8381603383874,48.7246590983946,49.6495835154854,163120.788263491,0.0,1.0
2020-01-27,54.59,54.75,54.25,54.57,185401,49.020994105812,49.1646716851659,48.715679249685,49.0030344083928,206463.389301198,0.0,1.0
2020-01-28,54.54,54.67,53.89,54.4,153068,48.9760948622639,49.092832895489,48.3924046961387,48.8503769803293,170457.214759121,0.0,1.0
2020-01-29,55.21,55.6,54.32,54.54,168540,49.5777447258084,49.9279588254836,48.7785381906523,48.9760948622639,187686.903699678,0.0,1.0
2020-01-30,54.67,55.01,53.9,55.0,171985,49.092832895489,49.398147751616,48.4013845448483,49.3891679029064,191523.27122813,0.0,1.0
2020-01-31,54.14,54.92,53.72,54.44,125447,48.6169009138791,49.3173291132295,48.2397472680751,48.8862963751677,139698.344656541,0.0,1.0
2020-02-03,53.91,54.99,53.62,54.33,200217,48.4103643935579,49.3801880541968,48.1499487809789,48.7875180393619,222962.553684813,0.0,1.0
2020-02-04,53.62,54.49,53.59,54.09,110586,48.1499487809789,48.9311956187158,48.1230092348501,48.5720016703311,123149.068070088,0.0,1.0
2020-02-05,54.57,54.9,53.7,53.76,150157,49.0030344083928,49.2993694158102,48.2217875706559,48.2756666629136,167215.512037691,0.0,1.0
2020-02-06,54.6,54.92,54.29,54.38,160797,49.0299739545216,49.3173291132295,48.7515986445234,48.83241728291,179064.263997847,0.0,1.0
2020-02-07,54.44,54.91,54.11,54.49,184576,48.8862963751677,49.3083492645198,48.5899613677503,48.9311956187158,205544.665582483,0.0,1.0
2020-02-10,54.52,54.8,54.16,54.43,121883,48.9581351648447,49.209570928714,48.6348606112984,48.8773165264581,135729.458191692,0.0,1.0
2020-02-11,54.4,55.07,54.39,54.56,165051,48.8503769803293,49.4520268438738,48.8413971316196,48.9940545596832,183801.537572893,0.0,1.0
2020-02-12,54.09,54.92,53.97,54.45,155438,48.5720016703311,49.3173291132295,48.4642434858156,48.8952762238774,173096.457441975,0.0,1.0
2020-02-13,53.94,54.67,53.62,54.11,590891,48.4373039396868,49.092832895489,48.1499487809789,48.5899613677503,658018.881060912,0.0,1.0
2020-02-14,54.47,54.76,53.82,53.96,94434,48.9132359212966,49.1736515338755,48.3295457551713,48.455263637106,105162.128064408,0.0,1.0
2020-02-18,53.97,54.75,53.54,54.47,118344,48.4642434858156,49.1646716851659,48.078109991302,48.9132359212966,131788.411839532,0.0,1.0
2020-02-19,54.34,55.97,53.16,54.86,276478,48.7964978880715,50.2602132277395,47.7368757403365,49.2634500209717,307887.147033817,0.0,1.0
2020-02-20,53.39,54.75,52.5,54.27,560085,47.9434122606577,49.1646716851659,47.1442057255016,48.7336389471042,623713.180601839,0.0,1.0
2020-02-21,52.76,53.8,51.84,53.39,461023,47.3776817919517,48.3115860577521,46.5515357106667,47.9434122606577,513397.290876566,0.0,1.0
2020-02-24,50.08,51.97,49.28,51.86,581874,44.9710823377737,46.6682737438918,44.2526944410041,46.5694954080859,647977.509216484,0.0,1.0
2020-02-25,47.78,50.4,46.29,50.4,865214,42.9057171345612,45.2584374964815,41.567719676828,45.2584374964815,963506.210380995,0.0,1.0
2020-02-26,44.63,47.38,44.1,47.38,925957,40.0770647910312,42.5465231861765,39.6011328094213,42.5465231861765,1031149.88898209,0.0,1.0
2020-02-27,44.74,46.34,41.84,44.36,1014626,40.175843126837,41.6126189203761,37.5716870010474,39.8346088758714,1129892.08706057,0.0,1.0
2020-02-28,45.69,46.6,42.72,43.6,916319,41.0289287542508,41.8460949868262,38.3619136874939,39.1521403739404,1020416.96873849,0.0,1.0
2020-03-02,43.72,46.0,42.85,46.0,1117813,39.2598985584558,41.307304064249,38.4786517207189,41.307304064249,1244801.59537942,0.0,1.0
2020-03-03,40.26,43.69,40.06,43.29,1316756,36.9924867592769,40.1441069675312,36.8087188171046,39.7765710831867,1433063.87875386,0.935,1.0
2020-03-04,43.0,44.07,41.09,41.7,594256,39.5101075670369,40.4932660576586,37.7551237192918,38.3156159429172,646746.100517295,0.0,1.0
2020-03-05,38.05,42.23,38.04,42.23,1396946,34.9618509982734,38.8026009896737,34.9526626011648,38.8026009896737,1520336.98966983,0.0,1.0
2020-03-06,37.58,38.99,35.9,37.26,1147073,34.5299963341686,35.825560326483,32.9863456199215,34.2359676266929,1248392.93125972,0.0,1.0
2020-03-09,32.05,35.25,30.21,35.25,1145270,29.4488127331054,32.3890998078617,27.7581476651206,32.3890998078617,1246430.67388372,0.0,1.0
2020-03-10,31.78,34.31,30.75,34.16,961446,29.2007260111729,31.525390479652,28.2543211089857,31.3875645230228,1046369.66451824,0.0,1.0
2020-03-11,29.25,30.75,26.41,30.75,1400958,26.8760615426937,28.2543211089857,24.2665567638476,28.2543211089857,1524703.36603839,0.0,1.0
2020-03-12,20.99,24.67,18.43,24.67,2828071,19.2864455309792,22.6677756669489,16.9342158711742,22.6677756669489,3077871.97981349,0.0,1.0
2020-03-13,26.58,26.75,21.11,24.91,1848837,24.422759514694,24.5789622655404,19.3967062962825,22.8882971975556,2012143.11717861,0.0,1.0
2020-03-16,18.59,24.0,18.59,21.03,1476772,17.081230224912,22.0521530606718,17.081230224912,19.3231991194136,1607213.94879164,0.0,1.0
2020-03-17,17.34,20.77,16.01,19.93,1888638,15.9326805863354,19.0843007945897,14.7106237708898,18.3124754374662,2055459.70387977,0.0,1.0
2020-03-18,13.45,19.37,13.0,16.5,2318200,12.3583941110848,17.7979251993838,11.9449162411972,15.1608552292118,2522964.53080691,0.0,1.0
2020-03-19,15.63,16.41,13.05,13.96,1846923,14.3614646807625,15.0781596552343,11.9908582267403,12.8270023636241,2010060.05527198,0.0,1.0
2020-03-20,18.24,19.65,17.0,17.03,1476961,16.7596363261105,18.055200318425,15.6202750846425,15.6478402759683,1607419.64299246,0.0,1.0
2020-03-23,18.44,18.75,16.53,18.36,1014367,16.9434042682828,17.2282445786498,15.1884204205377,16.8698970914139,1103965.12907472,0.0,1.0
2020-03-24,21.91,24.0,20.24,20.28,1359196,20.1317780649716,22.0521530606718,18.5973157478332,18.6340693362677,1479252.56596266,0.0,1.0
2020-03-25,26.13,28.83,22.27,24.1,2237175,24.0092816448064,26.490148864132,20.4625603608817,22.1440370317579,2434782.66508841,0.0,1.0
2020-03-26,25.01,28.42,24.09,27.81,1379946,22.9801811686417,26.1134245826788,22.1348486346493,25.5529323590534,1501835.39488779,0.0,1.0
2020-03-27,22.66,23.94,21.26,23.12,1168191,20.8209078481176,21.9970226780201,19.5345322529117,21.2435741151138,1271376.26529543,0.0,1.0
2020-03-30,19.4,22.21,19.33,22.21,1216146,17.8254903907097,20.40742997823,17.7611716109494,20.40742997823,1323567.08751734,0.0,1.0
2020-03-31,18.34,20.57,18.14,19.6,1027041,16.8515202971967,18.9005328524174,16.6677523550244,18.009258332882,1117758.61214928,0.0,1.0
2020-04-01,17.05,17.96,16.66,17.73,895399,15.6662170701856,16.5023612070694,15.3078695829497,16.2910280735713,974488.792131816,0.0,1.0
2020-04-02,16.57,17.69,16.25,17.06,899890,15.2251740089721,16.2542744851368,14.9311453014965,15.6754054672942,979376.478141592,0.0,1.0
2020-04-03,16.28,17.08,15.38,16.58,851528,14.9587104928224,15.6937822615114,14.1317547530472,15.2343624060808,926742.705974007,0.0,1.0
2020-04-06,18.76,19.79,17.65,17.75,1702881,17.2374329757584,18.1838378779456,16.2175208967024,16.3094048677885,1853294.95435468,0.0,1.0
2020-04-07,18.62,21.74,18.3,20.64,2011357,17.1087954162379,19.9755753141252,16.8147667087622,18.9648516321777,2189018.36329488,0.0,1.0
2020-04-08,18.28,19.47,17.65,19.27,2221211,16.796389914545,17.88980917047,16.2175208967024,17.7060412282977,2417408.57925897,0.0,1.0
2020-04-09,21.6,22.23,19.39,19.78,1979434,19.8469377546046,20.4258067724472,17.8163019936011,18.174649480837,2154275.63328153,0.0,1.0
2020-04-13,20.72,22.52,19.5,22.43,1251518,19.0383588090466,20.692270288597,17.9173743617958,20.6095747146195,1362063.46461324,0.0,1.0
2020-04-14,23.68,24.2,21.85,21.92,1927209,21.7581243531962,22.235921002844,20.0766476823199,20.1409664620802,2097437.64578201,0.0,1.0
2020-04-15,23.1,23.5,21.77,22.38,732649,21.2251973208966,21.5927332052411,20.003140505451,20.5636327290764,797363.230321436,0.0,1.0
2020-04-16,22.31,22.88,21.56,22.87,1015960,20.4993139493161,21.0230525845071,19.8101841661701,21.0138641873985,1105698.83733871,0.0,1.0
2020-04-17,23.75,25.7,22.72,25.69,3305000,21.8224431329564,23.614180569136,20.8760382307693,23.6049921720274,3596927.69144891,0.0,1.0
2020-04-20,25.7,26.98,22.56,22.91,3022835,23.614180569136,24.7902953990385,20.7290238770315,21.0506177758329,3289839.30958577,0.0,1.0
2020-04-21,25.88,26.12,24.05,24.05,1050276,23.7795717170911,24.0000932476978,22.0980950462148,22.0980950462148,1143045.9388999,0.0,1.0
2020-04-22,26.88,26.93,25.93,26.67,1170033,24.6984114279524,24.7443534134955,23.8255137026341,24.5054550886715,1273380.96750652,0.0,1.0
2020-04-23,28.27,28.45,26.57,27.27,1829387,25.9755986260496,26.1409897740047,24.4135711175854,25.0567589151883,1990975.11608976,0.0,1.0
2020-04-24,27.72,28.64,26.77,28.47,1242850,25.4702367850759,26.3155693190683,24.5973390597576,26.1593665682219,1352629.82793261,0.0,1.0
2020-04-27,29.76,30.48,27.4,28.0,1552432,27.344669795233,28.0062343870532,25.1762080776003,25.7275119041171,1689556.92886275,0.0,1.0
2020-04-28,29.28,31.94,28.25,30.66,1423019,26.9036267340196,29.3477403649107,25.9572218318324,28.1716255350082,1548712.99441995,0.0,1.0
2020-04-29,30.04,31.38,29.56,30.44,1337454,27.6019449142742,28.8331901268283,27.1609018530607,27.9694807986187,1455590.11456554,0.0,1.0
2020-04-30,28.84,30.15,27.82,29.63,789037,26.4993372612406,27.7030172824689,25.562120756162,27.225220632821,858731.931884347,0.0,1.0
2020-05-01,27.68,27.74,26.64,27.64,927439,25.4334831966414,25.4886135792931,24.4778898973457,25.396729608207,1009358.85665043,0.0,1.0
2020-05-04,26.74,27.36,25.9,26.49,1157392,24.5697738684318,25.1394544891658,23.7979485113083,24.3400639407165,1259623.39929241,0.0,1.0
2020-05-05,26.86,28.08,26.49,27.35,694432,24.6800346337352,25.801019080986,24.3400639407165,25.1302660920572,755770.556922312,0.0,1.0
2020-05-06,25.64,27.18,24.61,26.91,1093152,23.5590501864843,24.9740633412108,22.6126452842972,24.7259766192782,1189709.13759841,0.0,1.0
2020-05-07,25.14,26.74,24.65,26.34,1191704,23.0996303310537,24.5697738684318,22.6493988727316,24.2022379840873,1296966.14753719,0.0,1.0
2020-05-08,28.17,28.49,25.13,25.8,2123349,25.8837146549635,26.1777433624391,23.0904419339451,23.7060645402222,2310902.51640252,0.0,1.0
2020-05-11,27.0,27.99,26.44,27.86,688369,24.8086721932557,25.7183235070085,24.2941219551734,25.5988743445965,749172.017559757,0.0,1.0
2020-05-12,25.63,27.42,25.43,27.01,896828,23.5498617893757,25.1945848718175,23.3660938472035,24.8178605903644,976044.014422615,0.0,1.0
2020-05-13,24.67,25.43,23.21,25.01,779160,22.6677756669489,23.3660938472035,21.3262696890913,22.9801811686417,847982.505315983,0.0,1.0
2020-05-14,24.52,25.02,22.89,23.71,714127,22.5299497103197,22.9893695657503,21.0322409816157,21.785689544522,777205.198641854,0.0,1.0
2020-05-15,25.1,25.7,23.82,23.82,924291,23.0628767426192,23.614180569136,21.8867619127167,21.8867619127167,1005932.79662844,0.0,1.0
2020-05-18,28.83,30.7,26.76,26.76,1772990,26.490148864132,28.2083791234426,24.588150662649,24.588150662649,1929596.6195649,0.0,1.0
2020-05-19,28.38,29.13,27.18,28.85,1000705,26.0766709942444,26.7658007773904,24.9740633412108,26.5085256583492,1089096.37684459,0.0,1.0
2020-05-20,29.53,30.36,28.01,29.27,1099204,27.1333366617349,27.8959736217498,25.7367003012257,26.894438336911,1196295.70534082,0.0,1.0
2020-05-21,30.66,30.9,29.64,29.86,1432338,28.1716255350082,28.3921470656149,27.2344090299296,27.4365537663191,1558855.13334782,0.0,1.0
2020-05-22,32.22,32.34,30.12,30.4,780867,29.6050154839519,29.7152762492552,27.6754520911431,27.9327272101843,849840.28309792,0.0,1.0
2020-05-26,34.86,35.42,33.59,33.68,1212032,32.0307523206258,32.5453025587081,30.8638258878319,30.9465214618094,1319089.70158009,0.0,1.0
2020-05-27,33.29,36.5,32.65,36.0,1360358,30.5881739745735,33.5376494464383,30.0001165596222,33.0782295910077,1480517.20438246,0.0,1.0
2020-05-28,32.95,34.19,32.01,33.6,816934,30.2757684728806,31.4151297143487,29.412059144671,30.8730142849405,889093.048921671,0.0,1.0
2020-05-29,31.81,33.17,30.5,32.5,1112125,29.2282912024987,30.4779132092701,28.0246111812704,29.862290602993,1210358.00570427,0.0,1.0
2020-06-01,32.35,33.38,31.72,32.0,550382,29.7244646463638,30.670869548551,29.1455956285212,29.4028707475624,598996.749372173,0.0,1.0
2020-06-02,32.45,33.17,31.57,33.02,888778,29.81634861745,30.4779132092701,29.007769671892,30.3400872526409,967282.965128766,0.0,1.0
2020-06-03,35.26,36.0,32.88,32.98,797495,32.3982882049703,33.0782295910077,30.2114496931203,30.3033336642065,867937.019452963,0.0,1.0
2020-06-04,35.48,36.4,34.21,35.66,762006,32.6004329413598,33.4457654753522,31.4335065085659,32.7658240893148,829313.307851804,0.0,1.0
2020-06-05,37.02,39.9,35.83,39.03,1845898,34.0154460960862,36.6617044633668,32.9220268401612,35.8623139149175,2008944.51793953,0.0,1.0
2020-06-08,38.92,39.5,37.78,39.3,1128209,35.7612415467227,36.2941685790223,34.7137642763408,36.11040063685,1227862.69102629,0.0,1.0
2020-06-09,37.86,39.0,36.02,38.74,662883,34.7872714532097,35.8347487235916,33.0966063852249,35.5958503987677,721434.861994168,0.0,1.0
2020-06-10,35.42,37.63,34.78,37.55,1246464,32.5453025587081,34.5759383197116,31.9572451437569,34.5024311428427,1356563.04931745,0.0,1.0
2020-06-11,32.67,34.47,31.5,32.4,1235890,30.0184933538395,31.6724048333898,28.9434508921317,29.7704066319069,1345055.05736302,0.0,1.0
2020-06-12,33.62,35.14,32.05,34.4,644193,30.8913910791577,32.2880274396669,29.4488127331054,31.6080860536295,701093.991024976,0.0,1.0
2020-06-15,34.45,35.0,31.75,32.0,1388883,31.6540280391726,32.1593898801463,29.173160819847,29.4028707475624,1511561.79209762,0.0,1.0
2020-06-16,34.98,36.7,33.69,36.43,1531424,32.1410130859291,33.7214173886106,30.955709858918,33.473330666678,1666693.31102858,0.0,1.0
2020-06-17,34.59,35.25,33.92,34.96,443366,31.7826655986932,32.3890998078617,31.1670429924161,32.1226362917119,482528.121890147,0.0,1.0
2020-06-18,34.52,35.05,33.61,33.88,302499,31.7183468189329,32.2053318656894,30.8822026820491,31.1302894039817,329218.465880666,0.0,1.0
2020-06-19,33.14,35.11,32.12,35.11,686287,30.4503480179443,32.2604622483411,29.5131315128657,32.2604622483411,746906.116363507,0.0,1.0
2020-06-22,32.59,33.06,31.21,33.06,805498,29.9449861769706,30.3768408410754,28.6769873759819,30.3768408410754,876646.917278882,0.0,1.0
2020-06-23,32.84,33.39,32.53,33.19,269912,30.1746961046859,30.6800579456596,29.8898557943189,30.4962900034873,293753.085341711,0.0,1.0
2020-06-24,30.21,31.6,28.76,31.4,1318091,27.7581476651206,29.0353348632178,26.4258300843717,28.8515669210456,1434516.7981088,0.0,1.0
2020-06-25,29.38,30.75,28.75,28.78,727509,26.9955107051057,28.2543211089857,26.4166416872631,26.4442068785889,791769.218722632,0.0,1.0
2020-06-26,28.23,29.54,27.79,29.01,750801,25.9388450376152,27.1425250588435,25.5345555648362,26.655540012087,817118.580232232,0.0,1.0
2020-06-29,27.68,28.7,26.98,28.02,870018,25.4334831966414,26.37069970172,24.7902953990385,25.7458886983343,946865.911122238,0.0,1.0
2020-06-30,27.5,27.87,26.81,27.25,784143,25.2680920486864,25.6080627417051,24.6340926481921,25.0383821209711,853405.649245331,0.0,1.0
2020-07-01,28.19,30.4,27.46,27.47,794374,25.9020914491807,27.9327272101843,25.231338460252,25.2405268573606,864540.344316803,0.0,1.0
2020-07-02,28.26,29.9,28.13,29.44,591524,25.966410228941,27.4733073547536,25.846961066529,27.0506410877574,643772.785402911,0.0,1.0
2020-07-06,28.52,29.05,27.86,28.67,365199,26.205308553765,26.6922936005215,25.5988743445965,26.3431345103942,397456.700753236,0.0,1.0
2020-07-07,27.85,29.33,27.79,28.02,503863,25.5896859474879,26.9495687195626,25.5345555648362,25.7458886983343,548368.767744786,0.0,1.0
2020-07-08,27.61,28.67,26.95,27.84,1053912,25.3691644168812,26.3431345103942,24.7627302077127,25.5804975503793,1147003.10352505,0.0,1.0
2020-07-09,26.45,27.44,25.97,27.12,1302266,24.303310352282,25.2129616660347,23.8622672910686,24.9189329585591,1417293.99002493,0.0,1.0
2020-07-10,27.75,27.94,25.97,26.27,742165,25.4978019764017,25.6723815214654,23.8622672910686,24.137919204327,807719.770082959,0.0,1.0
2020-07-13,26.28,28.28,26.0,28.14,1551155,24.1471076014356,25.9847870231582,23.8898324823944,25.8561494636377,1688167.13259589,0.0,1.0
2020-07-14,26.17,26.94,25.85,25.93,481781,24.0460352332409,24.7535418106041,23.7520065257652,23.8255137026341,524336.284452024,0.0,1.0
2020-07-15,28.11,28.28,26.7,27.4,1957623,25.8285842723118,25.9847870231582,24.5330202799974,25.1762080776003,2130538.08717618,0.0,1.0
2020-07-16,27.1,27.48,26.41,27.3,1357311,24.9005561643419,25.2497152544692,24.2665567638476,25.0843241065141,1477201.06560006,0.0,1.0
2020-07-17,26.56,27.2,26.38,26.97,780954,24.4043827204768,24.992440135428,24.2389915725217,24.7811070019299,849934.96773004,0.0,1.0
2020-07-20,26.68,27.25,25.91,26.61,499343,24.5146434857801,25.0383821209711,23.8071369084169,24.4503247060198,543449.520190975,0.0,1.0
2020-07-21,27.75,28.47,26.7,26.7,1156263,25.4978019764017,26.1593665682219,24.5330202799974,24.5330202799974,1258394.67573307,0.0,1.0
2020-07-22,27.47,27.9,26.9001,27.63,484488,25.2405268573606,25.6356279330309,24.7168801061407,25.3875412110984,527282.391338788,0.0,1.0
2020-07-23,27.49,28.11,27.31,27.35,720079,25.2589036515778,25.8285842723118,25.0935125036228,25.1302660920572,783682.933473777,0.0,1.0
2020-07-24,27.11,27.54,26.72,27.21,1017738,24.9097445614505,25.3048456371209,24.5513970742146,25.0016285325366,1107633.88648709,0.0,1.0
2020-07-27,26.37,26.9599,25.99,26.86,818220,24.2298031754131,24.7718267208502,23.8806440852858,24.6800346337352,890492.640150476,0.0,1.0
2020-07-28,25.48,26.79,25.24,26.22,832778,23.4120358327465,24.6157158539749,23.1915143021398,24.0919772187839,906336.535258529,0.0,1.0
2020-07-29,24.85,25.605,24.5056,25.4,907942,22.8331668149039,23.5268907966042,22.5167184184833,23.3385286558776,988139.704093646,0.0,1.0
2020-07-30,24.17,24.55,23.8,24.48,733427,22.2083558115182,22.5575149016455,21.8683851184995,22.4931961218852,798209.950364991,0.0,1.0
2020-07-31,23.84,24.07,22.81,23.97,886498,21.905138706934,22.1164718404321,20.9587338047468,22.0245878693459,964801.574769762,0.0,1.0
2020-08-03,23.59,23.84,22.85,23.51,988465,21.6754287792186,21.905138706934,20.9954873931813,21.6019216023497,1075775.22860153,0.0,1.0
2020-08-04,25.35,25.87,23.56,23.58,694364,23.2925866703346,23.7703833199825,21.6478635878928,21.66624038211,755696.550543184,0.0,1.0
2020-08-05,25.3,26.68,24.586,25.5,1343320,23.2466446847915,24.5146434857801,22.5905931312365,23.4304126269638,1461974.25309444,0.0,1.0
2020-08-06,25.89,26.34,24.62,25.15,524337,23.7887601141997,24.2022379840873,22.6218336814058,23.1088187281623,570651.217836987,0.0,1.0
2020-08-07,26.68,27.08,25.54,25.98,423956,24.5146434857801,24.8821793701247,23.4671662153982,23.8714556881772,461403.65396548,0.0,1.0
2020-08-10,27.31,27.98,26.85,26.9,668608,25.0935125036228,25.7091351098998,24.6708462366266,24.7167882221696,727665.546119293,0.0,1.0
2020-08-11,28.12,29.12,27.72,28.37,1216852,25.8377726694204,26.7566123802818,25.4702367850759,26.0674825971358,1324335.44786535,0.0,1.0
2020-08-12,27.69,28.96,26.87,28.9,436747,25.4426715937501,26.6095980265439,24.6892230308438,26.5544676438923,475324.471545305,0.0,1.0
2020-08-13,28.53,28.77,27.36,27.36,596833,26.2144969508736,26.4350184814803,25.1394544891658,25.1394544891658,649550.72462043,0.0,1.0
2020-08-14,28.48,29.1,28.06,28.3,320727,26.1685549653305,26.7382355860645,25.7826422867688,26.0031638173755,349056.528803429,0.0,1.0
2020-08-17,28.22,28.82,27.655,28.61,325514,25.9296566405066,26.4809604670234,25.4105122038699,26.2880041277425,354266.360228229,0.0,1.0
2020-08-18,27.87,28.22,27.28,28.0,356126,25.6080627417051,25.9296566405066,25.0659473122969,25.7275119041171,387582.290785153,0.0,1.0
2020-08-19,27.76,27.96,26.79,27.68,670615,25.5069903735104,25.6907583156826,24.6157158539749,25.4334831966414,729849.822632678,0.0,1.0
2020-08-20,27.92,28.1795,27.1,27.36,481560,25.6540047272482,25.8924436322167,24.9005561643419,25.1394544891658,524095.763719858,0.0,1.0
2020-08-21,27.92,28.96,27.56,27.56,506270,25.6540047272482,26.6095980265439,25.3232224313381,25.3232224313381,550988.375900101,0.0,1.0
2020-08-24,28.3,28.47,27.16,27.95,518589,26.0031638173755,26.1593665682219,24.9556865469936,25.681569918574,564395.502142449,0.0,1.0
2020-08-25,28.83,28.84,28.25,28.5,282810,26.490148864132,26.4993372612406,25.9572218318324,26.1869317595477,307790.354135753,0.0,1.0
2020-08-26,28.61,29.02,28.09,28.72,601413,26.2880041277425,26.6647284091956,25.8102074780946,26.3890764959372,654535.271920532,0.0,1.0
2020-08-27,29.58,30.95,28.92,28.99,1149507,27.179278647278,28.438089051158,26.5728444381095,26.6371632178698,1251041.92430086,0.0,1.0
2020-08-28,31.45,31.77,29.66,29.66,1052464,28.8975089065886,29.1915376140643,27.2527858241469,27.2527858241469,1145427.20298127,0.0,1.0
2020-08-31,29.55,31.295,29.1,31.19,598086,27.1517134559521,28.7550887514051,26.7382355860645,28.6586105817647,650914.400988778,0.0,1.0
2020-09-01,29.1,29.75,28.76,29.2,643686,26.7382355860645,27.3354813981244,26.4258300843717,26.8301195571507,700542.208168829,0.0,1.0
2020-09-02,29.24,29.44,28.85,29.25,487066,26.8668731455851,27.0506410877574,26.5085256583492,26.8760615426937,530088.103771029,0.0,1.0
2020-09-03,28.27,30.04,27.96,29.2,778430,25.9755986260496,27.6019449142742,25.6907583156826,26.8301195571507,847188.025069462,0.0,1.0
2020-09-04,29.25,29.8,28.21,28.61,509293,26.8760615426937,27.3814233836675,25.920468243398,26.2880041277425,554278.39478399,0.0,1.0
2020-09-08,29.39,29.795,28.7953,28.87,522237,27.0046991022143,27.3768291851132,26.4582651261651,26.5269024525664,568365.726716854,0.0,1.0
2020-09-09,29.06,29.385,28.72,29.26,634354,26.7014819976301,27.00010490366,26.3890764959372,26.8852499398023,690385.920962595,0.0,1.0
2020-09-10,28.25,29.67,28.24,29.07,518424,25.9572218318324,27.2619742212555,25.9480334347238,26.7106703947387,564215.927840153,0.0,1.0
2020-09-11,27.82,28.35,27.1801,28.25,489297,25.562120756162,26.0491058029185,24.9741552251819,25.9572218318324,532516.166003896,0.0,1.0
2020-09-14,29.04,29.4,28.03,28.09,343786,26.6831052034129,27.0138874993229,25.7550770954429,25.8102074780946,374152.309631604,0.0,1.0
2020-09-15,29.14,30.1564,28.775,29.15,362750,26.774989174499,27.7088978566184,26.4396126800346,26.7841775716076,394791.382775519,0.0,1.0
2020-09-16,30.09,30.9,29.04,29.04,519250,27.6478868998172,28.3921470656149,26.6831052034129,26.6831052034129,565114.88768074,0.0,1.0
2020-09-17,29.8,30.64,29.39,29.6,450481,27.3814233836675,28.153248740791,27.0046991022143,27.1976554414952,490271.583470981,0.0,1.0
2020-09-18,29.9,30.2,29.25,29.69,402329,27.4733073547536,27.748959268012,26.8760615426937,27.2803510154727,437866.360415415,0.0,1.0
2020-09-21,28.69,29.08,28.02,28.85,638412,26.3615113046114,26.7198587918473,25.7458886983343,26.5085256583492,694802.360469978,0.0,1.0
2020-09-22,28.28,29.24,27.32,28.71,945763,25.9847870231582,26.8668731455851,25.1027009007314,26.3798880988286,1029301.39916726,0.0,1.0
2020-09-23,27.79,28.69,27.6,27.99,432396,25.5345555648362,26.3615113046114,25.3599760197725,25.7183235070085,470589.151610209,0.0,1.0
2020-09-24,27.32,27.74,26.91,27.67,780016,25.1027009007314,25.4886135792931,24.7259766192782,25.4242947995328,848914.115029714,0.0,1.0
2020-09-25,28.0,28.61,27.4235,27.48,238470,25.7275119041171,26.2880041277425,25.1978008108055,25.2497152544692,259533.841627782,0.0,1.0
2020-09-28,28.66,29.3,28.06,28.42,329179,26.3339461132855,26.9220035282368,25.7826422867688,26.1134245826788,358255.086397416,0.0,1.0
2020-09-29,27.4,28.5207,27.06,28.51,624825,25.1762080776003,26.2059517415626,24.8638025759074,26.1961201566563,680015.232922711,0.0,1.0
2020-09-30,28.07,28.24,27.3,27.3,355418,25.7918306838774,25.9480334347238,25.0843241065141,25.0843241065141,386811.753778936,0.0,1.0
2020-10-01,27.99,29.09,27.485,28.36,569179,25.7183235070085,26.7290471889559,25.2543094530235,26.0582942000271,619454.07155558,0.0,1.0
2020-10-02,28.38,28.485,27.0,27.35,349451,26.0766709942444,26.1731491638848,24.8086721932557,25.1302660920572,380317.694010442,0.0,1.0
2020-10-05,27.59,28.6199,26.86,28.29,872241,25.3507876226639,26.29710064088,24.6800346337352,25.9939754202669,949285.266722265,0.0,1.0
2020-10-06,27.12,28.3,27.02,27.83,736888,24.9189329585591,26.0031638173755,24.827048987473,25.5713091532706,801976.657396793,0.0,1.0
2020-10-07,27.86,27.98,27.28,27.6,300564,25.5988743445965,25.7091351098998,25.0659473122969,25.3599760197725,327112.549062828,0.0,1.0
2020-10-08,27.85,28.365,27.64,27.96,311663,25.5896859474879,26.0628883985815,25.396729608207,25.6907583156826,339191.913797288,0.0,1.0
2020-10-09,28.15,28.55,27.78,27.88,482438,25.8653378607463,26.2328737450908,25.5253671677276,25.6172511388137,525051.316673895,0.0,1.0
2020-10-12,27.5,28.16,27.41,27.96,368414,25.2680920486864,25.8745262578549,25.1853964747089,25.6907583156826,400955.678825252,0.0,1.0
2020-10-13,26.16,27.49,25.96,27.49,803638,24.0368468361322,25.2589036515778,23.85307889396,25.2589036515778,874622.625143909,0.0,1.0
2020-10-14,26.07,26.45,25.99,25.99,266336,23.9541512621547,24.303310352282,23.8806440852858,23.8806440852858,289861.220462855,0.0,1.0
2020-10-15,26.08,26.53,25.59,25.59,344549,23.9633396592633,24.3768175291509,23.5131082009413,23.5131082009413,374982.704738587,0.0,1.0
2020-10-16,25.39,26.225,25.2434,26.01,626333,23.329340258769,24.0965714173382,23.1946383571567,23.899020879503,681656.433212789,0.0,1.0
2020-10-19,25.14,25.59,25.02,25.59,569035,23.0996303310537,23.5131082009413,22.9893695657503,23.5131082009413,619297.352164486,0.0,1.0
2020-10-20,25.29,25.67,25.03,25.27,547692,23.2374562876829,23.5866153778102,22.9985579628589,23.2190794934657,596069.144080191,0.0,1.0
2020-10-21,25.41,25.53,25.01,25.15,845400,23.3477170529862,23.4579778182896,22.9801811686417,23.1088187281623,920073.425219639,0.0,1.0
2020-10-22,26.84,27.3,25.25,25.25,936127,24.6616578395179,25.0843241065141,23.2007026992484,23.2007026992484,1018814.25991316,0.0,1.0
2020-10-23,27.38,27.5,25.9,26.9,626985,25.1578312833831,25.2680920486864,23.7979485113083,24.7167882221696,682366.023789133,0.0,1.0
2020-10-26,26.53,26.96,25.65,26.79,586600,24.3768175291509,24.7719186048213,23.568238583593,24.6157158539749,638413.85289075,0.0,1.0
2020-10-27,25.87,26.65,25.59,26.55,582145,23.7703833199825,24.4870782944543,23.5131082009413,24.3951943233682,633565.34672875,0.0,1.0
2020-10-28,24.84,25.6898,24.48,25.06,729356,22.8239784177953,23.6048084040852,22.4931961218852,23.0261231541848,793779.362579245,0.0,1.0
2020-10-29,25.52,25.84,24.5401,24.69,545624,23.448789421181,23.7428181286566,22.548418388508,22.6861524611661,593818.479491412,0.0,1.0
2020-10-30,26.01,26.72,25.006,25.24,623381,23.899020879503,24.5513970742146,22.9765058097983,23.1915143021398,678443.685695344,0.0,1.0
2020-11-02,26.22,26.32,25.67,26.01,283588,24.0919772187839,24.18386118987,23.5866153778102,23.899020879503,308637.074179308,0.0,1.0
2020-11-03,27.7,27.93,26.3886,26.5,403844,25.4518599908587,25.6631931243568,24.2468935940351,24.3492523378251,439515.179009225,0.0,1.0
2020-11-04,28.0,28.48,27.0101,27.37,362468,25.7275119041171,26.1685549653305,24.8179524743354,25.1486428862744,394484.473967958,0.0,1.0
2020-11-05,28.98,29.66,28.14,28.14,464423,26.6279748207612,27.2527858241469,25.8561494636377,25.8561494636377,505445.067850461,0.0,1.0
2020-11-06,29.25,29.6,28.37,28.61,396572,26.8760615426937,27.1976554414952,26.0674825971358,26.2880041277425,431600.849758934,0.0,1.0
2020-11-09,36.36,37.93,33.38,36.19,3221790,33.4090118869177,34.85159023297,30.670869548551,33.2528091360713,3506367.82663636,0.0,1.0
2020-11-10,35.7,36.67,35.2367,36.21,1421770,32.8025776777493,33.6938521972848,32.3768792397072,33.2711859302885,1547353.67136802,0.0,1.0
2020-11-11,33.33,35.65,32.61,35.53,1171524,30.6249275630079,32.7566356922062,29.9633629711878,32.6463749269028,1275003.66620181,0.0,1.0
2020-11-12,32.64,33.57,32.35,32.43,468734,29.9909281625136,30.8454490936146,29.7244646463638,29.7979718232327,510136.854621365,0.0,1.0
2020-11-13,33.8,34.4,33.07,33.07,592594,31.0567822271127,31.6080860536295,30.386029238184,30.386029238184,644937.297545076,0.0,1.0
2020-11-16,35.4,37.48,34.28,35.62,1149354,32.5269257644909,34.4381123630824,31.4978252883262,32.7290705008804,1250875.40994782,0.0,1.0
2020-11-17,35.64,35.74,34.75,35.14,503627,32.7474472950976,32.8393312661837,31.929679952431,32.2880274396669,548111.922076047,0.0,1.0
2020-11-18,36.4,37.17,35.55,35.68,1076638,33.4457654753522,34.1532720527154,32.6647517211201,32.784200883532,1171736.47076132,0.0,1.0
2020-11-19,37.31,37.32,35.82,36.2,467524,34.281909612236,34.2910980093446,32.9128384430526,33.2619975331799,508819.976404526,0.0,1.0
2020-11-20,37.52,38.11,36.67,37.67,550530,34.4748659515169,35.0169813809251,33.6938521972848,34.6126919081461,599157.822079687,0.0,1.0
2020-11-23,38.16,39.23,37.545,37.83,928487,35.0629233664681,36.0460818570897,34.4978369442884,34.7597062618839,1010499.42555229,0.0,1.0
2020-11-24,38.74,39.4,38.22,39.09,747450,35.5958503987677,36.2022846079362,35.1180537491198,35.9174442975692,813471.589401961,0.0,1.0
2020-11-25,39.0,39.02,37.59,38.35,299031,35.8347487235916,35.8531255178089,34.5391847312772,35.2375029115318,325444.140545131,0.0,1.0
2020-11-27,39.32,39.5,38.5,38.52,206185,36.1287774310673,36.2941685790223,35.375328868161,35.3937056623782,224397.136478485,0.0,1.0
2020-11-30,38.03,39.32,36.81,39.32,744608,34.9434742040562,36.1287774310673,33.8224897568053,36.1287774310673,810378.558086046,0.0,1.0
2020-12-01,38.69,39.68,38.41,38.67,431047,35.5499084132246,36.4595597269773,35.2926332941835,35.5315316190074,469120.995647799,0.0,1.0
2020-12-02,39.73,39.8,38.19,38.19,462284,36.5055017125204,36.5698204922807,35.090488557794,35.090488557794,503117.131895239,0.0,1.0
2020-12-03,39.83,40.048,39.31,39.75,470738,36.5973856836065,36.7976927405743,36.1195890339586,36.5238785067376,512317.866147436,0.0,1.0
2020-12-04,39.25,40.73,39.165,39.95,366835,36.064458651307,37.4243414233817,35.9863572758838,36.7076464489099,399237.207168731,0.0,1.0
2020-12-07,39.26,39.5308,38.26,38.8,483703,36.0736470484156,36.3224688421168,35.1548073375543,35.6509807814194,526428.0529915,0.0,1.0
2020-12-08,39.8,40.11,38.85,39.45,487441,36.5698204922807,36.8546608026477,35.6969227669624,36.2482265934792,530496.227185339,0.0,1.0
2020-12-09,40.0,40.59,39.02,40.11,352672,36.753588434453,37.2957038638611,35.8531255178089,36.8546608026477,383823.202057085,0.0,1.0
2020-12-10,38.96,40.01,38.24,39.56,768856,35.7979951351572,36.7627768315616,35.136430543337,36.349298961674,836768.36221986,0.0,1.0
2020-12-11,38.45,39.21,37.81,38.89,489478,35.3293868826179,36.0277050628725,34.7413294676667,35.7336763553969,532713.153571869,0.0,1.0
2020-12-14,38.33,39.52,37.97,39.18,295469,35.2191261173145,36.3125453732395,34.8883438214045,36.0001398715467,321567.512273742,0.0,1.0
2020-12-15,38.24,38.69,37.8601,38.5,530388,35.136430543337,35.5499084132246,34.7873633371808,35.375328868161,577236.697250288,0.0,1.0
2020-12-16,38.2,38.494,37.35,38.26,401672,35.0996769549026,35.3698158298958,34.3186632006705,35.1548073375543,437151.328193544,0.0,1.0
2020-12-17,38.41,39.4,37.945,38.23,712128,35.2926332941835,36.2022846079362,34.8653728286329,35.1272421462284,775029.628761307,0.0,1.0
2020-12-18,38.12,38.7,37.9,38.11,754525,35.0261697780337,35.5590968103332,34.8240250416442,35.0169813809251,821171.517818603,0.0,1.0
2020-12-21,37.48,37.99,37.17,37.65,1913973,34.4381123630824,34.9067206156217,34.1532720527154,34.5943151139289,2083032.52175054,0.0,1.0
2020-12-22,37.13,37.6244,36.74,37.5,507886,34.116518464281,34.5707928173308,33.758170977045,34.4564891572997,552747.1157335,0.0,1.0
2020-12-23,39.2,39.75,37.01,37.01,856015,36.0185166657639,36.5238785067376,34.0062576989776,34.0062576989776,931626.038667363,0.0,1.0
2020-12-24,39.05,39.57,37.34,37.34,236298,35.8806907091347,36.3584873587826,34.3094748035618,34.3094748035618,257169.990812101,0.0,1.0
2020-12-28,39.21,39.69,38.81,39.15,304693,36.0277050628725,36.4687481240859,35.660169178528,35.9725746802208,331606.259936654,0.0,1.0
2020-12-29,38.85,39.59,38.395,39.05,267853,35.6969227669624,36.3768641529998,35.2788506985205,35.8806907091347,291512.215714876,0.0,1.0
2020-12-30,39.71,40.01,38.63,38.63,287566,36.4871249183032,36.7627768315616,35.494778030573,35.494778030573,312966.447358304,0.0,1.0
2020-12-31,39.34,39.97,39.11,39.81,178566,36.1471542252845,36.7260232431271,35.9358210917864,36.5790088893893,194338.574932304,0.0,1.0
2021-01-04,39.64,40.14,38.93,39.35,604257,36.4228061385429,36.8822259939735,35.7704299438313,36.1563426223931,657630.479894656,0.0,1.0
2021-01-05,40.74,40.91,39.1225,39.18,425200,37.4335298204903,37.5897325713368,35.9473065881722,36.0001398715467,462757.535371884,0.0,1.0
2021-01-06,41.5,42.03,41.145,41.27,616579,38.1318480007449,38.6188330475014,37.8056599033892,37.9205148672468,671040.871124319,0.0,1.0
2021-01-07,41.6,42.04,40.78,41.72,298894,38.2237319718311,38.6280214446101,37.4702834089248,38.3339927371344,325295.039457769,0.0,1.0
2021-01-08,41.36,41.92,40.81,41.32,330379,38.0032104412244,38.5177606793067,37.4978486002506,37.9664568527899,359561.081323206,0.0,1.0
2021-01-11,41.75,42.0,40.66,41.38,363933,38.3615579284603,38.5912678561756,37.3600226436214,38.0215872354416,396078.876106527,0.0,1.0
2021-01-12,41.85,42.49,41.34,42.21,371632,38.4534418995464,39.0414993144977,37.9848336470071,38.7842241954565,404457.921884581,0.0,1.0
2021-01-13,41.81,42.29,41.1782,42.2,301874,38.416688311112,38.8577313723254,37.8361653817898,38.7750357983479,328538.26019015,0.0,1.0
2021-01-14,41.97,42.49,41.63,42.09,1269980,38.5637026648498,39.0414993144977,38.2512971631569,38.6739634301531,1382156.19654653,0.0,1.0
2021-01-15,41.5,41.96,40.45,41.8,279691,38.1318480007449,38.5545142677412,37.1670663043406,38.4074999140033,304395.855657802,0.0,1.0
2021-01-19,41.73,42.0,40.2801,41.98,454051,38.343181134243,38.5912678561756,37.0109554374652,38.5728910619584,494156.91837521,0.0,1.0
2021-01-20,41.76,42.16,41.3417,42.0,364552,38.3707463255689,38.7382822099134,37.9863956745156,38.5912678561756,396752.551822415,0.0,1.0
2021-01-21,41.3,42.18,40.72,41.54,297476,37.9480800585727,38.7566590041306,37.4151530262731,38.1686015891794,323751.788787127,0.0,1.0
2021-01-22,41.11,41.81,40.58,41.29,232685,37.773500513509,38.416688311112,37.2865154667525,37.9388916614641,253237.857756366,0.0,1.0
2021-01-25,41.41,41.46,40.06,40.75,525050,38.0491524267674,38.0950944123105,36.8087188171046,37.442718217599,571427.196488729,0.0,1.0
2021-01-26,40.69,41.96,40.5,41.84,406504,37.3875878349473,38.5545142677412,37.2130082898836,38.4442535024378,442410.134428062,0.0,1.0
2021-01-27,38.52,41.5,37.79,40.0,724564,35.3937056623782,38.1318480007449,34.7229526734494,36.753588434453,788564.089508921,0.0,1.0
2021-01-28,40.48,40.8,38.53,39.49,407178,37.1946314956664,37.488660203142,35.4028940594868,36.2849801819137,443143.668244714,0.0,1.0
2021-01-29,40.1,40.77,39.27,40.41,281893,36.8454724055391,37.4610950118162,36.0828354455242,37.1303127159061,306792.356346628,0.0,1.0
2021-02-01,40.2,40.97,39.3367,40.8,218842,36.9373563766252,37.6448629539884,36.1441220542386,37.488660203142,238172.117958264,0.0,1.0
2021-02-02,41.94,42.11,40.3463,40.41,469807,38.5361374735239,38.6923402243704,37.0717826263242,37.1303127159061,511304.631750843,0.0,1.0
2021-02-03,42.36,42.96,42.09,42.13,444397,38.9220501520857,39.4733539786025,38.6739634301531,38.7107170185876,483650.189197222,0.0,1.0
2021-02-04,44.32,44.87,42.43,42.43,745113,40.7229759853739,41.2283378263476,38.986368931846,38.986368931846,810928.164283984,0.0,1.0
2021-02-05,43.81,45.94,43.79,45.0,522615,40.2543677328346,42.2114963169692,40.2359909386174,41.3477869887596,568777.115118478,0.0,1.0
2021-02-08,44.35,45.3,44.02,44.18,471191,40.7505411766997,41.623438902018,40.4473240721155,40.5943384258533,512810.879231922,0.0,1.0
2021-02-09,44.2,44.9884,44.0366,44.55,248156,40.6127152200705,41.3371284481136,40.4625768113158,40.934309118872,270075.397337124,0.0,1.0
2021-02-10,43.93,44.91,43.6,44.4,290692,40.364628498138,41.2650914147821,40.0614113935537,40.7964831622428,316368.564139989,0.0,1.0
2021-02-11,42.85,44.43,42.51,44.43,613300,39.3722816104077,40.8240483535686,39.0598761087149,40.8240483535686,667472.239989596,0.0,1.0
2021-02-12,42.95,43.67,42.85,43.06,355716,39.4641655814939,40.125730173314,39.3722816104077,39.5652379496886,387136.075852175,0.0,1.0
2021-02-16,43.6,44.68,42.91,42.91,462687,40.0614113935537,41.053758281284,39.4274119930594,39.4274119930594,503555.728524484,0.0,1.0
2021-02-17,45.25,45.6225,43.25,43.25,818390,41.5774969164749,41.9197647087708,39.7398174947523,39.7398174947523,890677.656098296,0.0,1.0
2021-02-18,45.71,46.76,45.01,45.27,399534,42.0001631834711,42.9649448798755,41.3569753858682,41.5958737106921,434824.480567427,0.0,1.0
2021-02-19,46.48,47.9,46.29,46.8,602705,42.7076697608343,44.0124221502574,42.5330902157707,43.00169846831,655941.393123968,0.0,1.0
2021-02-22,48.0,48.95,46.43,46.43,913520,44.1043061213436,44.9772038466618,42.6617277752913,42.6617277752913,994210.403840363,0.0,1.0
2021-02-23,47.66,48.44,44.53,48.27,361143,43.7919006196507,44.5085955941225,40.9159323246548,44.3523928432761,393042.437904064,0.0,1.0
2021-02-24,48.66,49.78,47.95,48.49,631954,44.710740330512,45.7398408066767,44.0583641358005,44.5545375796656,687773.931111014,0.0,1.0
2021-02-25,48.54,50.1,48.02,48.5,468238,44.6004795652087,46.0338695141523,44.1226829155608,44.5637259767742,509597.043385371,0.0,1.0
2021-02-26,49.17,49.98,48.405,48.64,532843,45.1793485830513,45.923608748849,44.4764362042424,44.6923635362948,579908.545202635,0.0,1.0
2021-03-01,49.66,50.66,49.43,49.92,715174,45.6295800413733,46.5484197522347,45.4182469078752,45.8684783661973,778344.679214608,0.0,1.0
2021-03-02,49.35,50.26,48.63,49.64,442318,45.3447397310063,46.1808838678901,44.6831751391862,45.6112032471561,481387.55298829,0.0,1.0
2021-03-03,50.96,51.03,49.5,49.88,325929,46.8240716654931,46.8883904452534,45.4825656876355,45.8317247777628,354718.016806732,0.0,1.0
2021-03-04,50.02,51.75,49.11,51.5,336687,45.9603623372834,47.5499550370735,45.1242182003996,47.3202451093582,366426.261316447,0.0,1.0
2021-03-05,50.43,50.74,47.7026,50.74,512263,46.3370866187366,46.6219269291036,43.8310431913334,46.6219269291036,557510.732225322,0.0,1.0
2021-03-08,50.76,52.44,50.31,50.7,469979,46.6403037233208,48.1839544375678,46.2268258534332,46.5851733406691,511491.824356873,0.0,1.0
2021-03-09,49.46,51.34,48.98,51.34,719509,45.4458120992011,47.1732307556204,45.0047690379876,47.1732307556204,783062.585884027,0.0,1.0
2021-03-10,48.28,50.2,48.0,49.5,856297,44.3615812403847,46.1257534852385,44.1043061213436,45.4825656876355,931932.947474924,0.0,1.0
2021-03-11,49.8,49.81,48.48,48.79,418724,45.7582176008939,45.7674059980026,44.545349182557,44.830189492924,455709.516089032,0.0,1.0
2021-03-12,51.85,51.95,50.1,50.5,366164,47.6418390081596,47.7337229792458,46.0338695141523,46.4014053984969,398506.938339394,0.0,1.0
2021-03-15,52.17,52.48,51.05,51.76,436997,47.9358677156353,48.2207080260023,46.9067672394706,47.5591434341821,475596.553821512,0.0,1.0
2021-03-16,51.3,52.5,50.6,52.5,745061,47.1364771671859,48.2390848202195,46.493289369583,48.2390848202195,810871.571170533,0.0,1.0
2021-03-17,51.2,51.99,50.46,50.58,791794,47.0445931960998,47.7704765676802,46.3646518100624,46.4749125753658,861732.455226352,0.0,1.0
2021-03-18,50.0,51.3,49.11,50.89,481401,45.9419855430662,47.1364771671859,45.1242182003996,46.7597528857328,523922.719392192,0.0,1.0
2021-03-19,49.23,49.95,49.1981,49.58,186944,45.234478965703,45.8960435575231,45.2051679789265,45.5560728645044,203456.596172534,0.0,1.0
2021-03-22,48.52,49.485,47.5,49.26,415392,44.5821027709914,45.4687830919726,43.6448862659129,45.2620441570288,452083.203511753,0.0,1.0
2021-03-23,47.46,48.61,46.83,48.52,348826,43.6081326774784,44.664798344969,43.0292636596358,44.5821027709914,379637.488319926,0.0,1.0
2021-03-24,47.22,48.5,47.06,48.49,331275,43.3876111468717,44.5637259767742,43.2405967931339,44.5545375796656,360536.22420113,0.0,1.0
2021-03-25,49.46,49.77,46.11,47.16,371047,45.4458120992011,45.7306524095681,42.3676990678156,43.33248076422,403821.249358257,0.0,1.0
2021-03-26,49.45,49.99,48.09,49.99,523907,45.4366237020925,45.9327971459576,44.1870016953211,45.9327971459576,570183.236321912,0.0,1.0
2021-03-29,48.35,49.69,48.0,48.77,556610,44.425900020145,45.6571452326992,44.1043061213436,44.8118126987068,605774.863037027,0.0,1.0
2021-03-30,49.48,50.63,48.36,48.36,738416,45.4641888934183,46.5208545609088,44.4350884172536,44.4350884172536,803639.624268966,0.0,1.0
2021-03-31,49.68,50.05,48.58,49.25,528323,45.6479568355906,45.9879275286093,44.6372331536431,45.2528557599202,574989.297648822,0.0,1.0
2021-04-01,49.63,50.0,48.94,49.92,437972,45.6020148500475,45.9419855430662,44.9680154495532,45.8684783661973,476657.674698717,0.0,1.0
2021-04-05,48.9,51.04,48.64,49.75,621464,44.9312618611187,46.897578842362,44.6923635362948,45.7122756153509,676357.358801393,0.0,1.0
2021-04-06,49.09,49.66,48.78,48.99,173650,45.1058414061824,45.6295800413733,44.8210010958154,45.0139574350963,188988.349052981,0.0,1.0
2021-04-07,49.81,50.54,49.5143,49.54,336147,45.7674059980026,46.4381589869313,45.4957050955009,45.51931927607,365838.563599841,0.0,1.0
2021-04-08,49.33,50.3,49.0952,49.89,252932,45.3263629367891,46.2176374563246,45.1106193726789,45.8409131748715,275273.257141771,0.0,1.0
2021-04-09,49.63,49.9,48.29,49.33,236149,45.6020148500475,45.8501015719801,44.3707696374933,45.3263629367891,257007.829775482,0.0,1.0
2021-04-12,48.07,49.63,48.02,49.19,385571,44.1686249011038,45.6020148500475,44.1226829155608,45.1977253772685,419628.141276746,0.0,1.0
2021-04-13,48.62,48.79,46.57,47.5,644077,44.6739867420776,44.830189492924,42.7903653348119,43.6448862659129,700967.744848815,0.0,1.0
2021-04-14,48.11,49.3,47.74,48.63,592244,44.2053784895383,45.2987977454633,43.8654077965196,44.6831751391862,644556.382358386,0.0,1.0
2021-04-15,47.79,48.86,47.17,48.32,319731,43.9113497820627,44.8945082726843,43.3416691613287,44.3983348288192,347972.553015022,0.0,1.0
2021-04-16,49.31,49.37,46.87,48.17,534587,45.3079861425719,45.3631165252236,43.0660172480703,44.26050887219,581806.591161451,0.0,1.0
2021-04-19,49.24,49.41,48.61,49.02,430722,45.2436673628116,45.399870113658,44.664798344969,45.0415226264221,468767.288688731,0.0,1.0
2021-04-20,49.48,49.77,47.69,49.16,394701,45.4641888934183,45.7306524095681,43.8194658109765,45.1701601859427,429564.586003805,0.0,1.0
2021-04-21,49.99,50.83,49.2,49.47,340603,45.9327971459576,46.7046225030811,45.2069137743771,45.4550004963097,370688.158090944,0.0,1.0
2021-04-22,50.23,50.43,49.7201,50.27,295174,46.1533186765643,46.3370866187366,45.6848023079961,46.1900722649988,321246.455187818,0.0,1.0
2021-04-23,50.36,50.9,49.9,50.64,327345,46.2727678389763,46.7689412828414,45.8501015719801,46.5300429580174,356259.090819165,0.0,1.0
2021-04-26,49.33,50.34,48.83,50.0,315935,45.3263629367891,46.2543910447591,44.8669430813584,45.9419855430662,343841.255733104,0.0,1.0
2021-04-27,49.99,49.99,49.03,49.75,197004,45.9327971459576,45.9327971459576,45.0507110235307,45.7122756153509,214405.18696708,0.0,1.0
2021-04-28,49.16,49.99,48.77,49.85,311309,45.1701601859427,45.9327971459576,44.8118126987068,45.804159586437,338806.64529418,0.0,1.0
2021-04-29,48.91,49.74,48.83,49.63,378093,44.9404502582274,45.7030872182423,44.8669430813584,45.6020148500475,411489.616230859,0.0,1.0
2021-04-30,49.35,49.84,48.38,48.92,215569,45.3447397310063,45.7949711893284,44.4534652114709,44.949638655336,234610.016798169,0.0,1.0
2021-05-03,49.69,50.35,49.26,49.47,344427,45.6571452326992,46.2635794418677,45.2620441570288,45.4550004963097,374849.928587798,0.0,1.0
2021-05-04,49.65,49.79,48.78,49.08,317316,45.6203916442647,45.7490292037853,44.8210010958154,45.0966530090738,345344.238226869,0.0,1.0
2021-05-05,48.61,50.0,47.9,49.65,655800,44.664798344969,45.9419855430662,44.0124221502574,45.6203916442647,713726.226944686,0.0,1.0
2021-05-06,48.46,49.19,47.78,49.19,306421,44.5269723883398,45.1977253772685,43.9021613849541,45.1977253772685,333486.892629792,0.0,1.0
2021-05-07,48.36,48.75,47.78,48.45,376507,44.4350884172536,44.7934359044895,43.9021613849541,44.5177839912311,409763.526270606,0.0,1.0
2021-05-10,47.0,48.5,46.4,48.43,784061,43.1854664104822,44.5637259767742,42.6341625839654,44.4994071970139,853316.406258735,0.0,1.0
2021-05-11,47.15,47.695,46.12,46.7,340702,43.3232923671114,43.8240600095308,42.3768874649243,42.9098144972238,370795.902672322,0.0,1.0
2021-05-12,45.43,47.31,44.6,46.77,670474,41.7428880644299,43.4703067208492,40.9802511044151,42.9741332769841,729696.3682289,0.0,1.0
2021-05-13,45.87,46.28,44.36,45.89,543830,42.1471775372089,42.5239018186621,40.7597295738083,42.1655543314262,591866.017077355,0.0,1.0
2021-05-14,46.6,47.39,46.1,46.3,450864,42.8179305261377,43.5438138977181,42.358510670707,42.5422786128793,490688.41351813,0.0,1.0
2021-05-17,46.45,46.89,45.36,46.4,630754,42.6801045695085,43.0843940422875,41.6785692846697,42.6341625839654,686467.936185223,0.0,1.0
2021-05-18,46.86,47.95,46.58,47.17,587032,43.0568288509616,44.0583641358005,42.7995537319205,43.3416691613287,638884.011064035,0.0,1.0
2021-05-19,46.22,46.7799,45.56,46.27,567073,42.4687714360104,42.9832297901216,41.8623372268419,42.5147134215535,617162.050460818,0.0,1.0
2021-05-20,46.52,47.04,45.6507,46.58,476060,42.7444233492688,43.2222199989167,41.945675988617,42.7995537319205,518109.953643318,0.0,1.0
2021-05-21,46.41,47.72,46.295,46.72,706078,42.643350981074,43.8470310023024,42.537684414325,42.9281912914411,768445.237677114,0.0,1.0
2021-05-24,45.98,46.84,45.97,46.51,879401,42.2482499054037,43.0384520567444,42.2390615082951,42.7352349521602,957077.703112815,0.0,1.0
2021-05-25,45.5,46.88,45.43,46.47,796398,41.8072068441902,43.0752056451789,41.7428880644299,42.6984813637257,866743.12242497,0.0,1.0
2021-05-26,45.84,46.64,45.51,45.54,800711,42.1196123458831,42.8546841145722,41.8163952412989,41.8439604326247,871437.085854082,0.0,1.0
2021-05-27,45.64,46.8411,45.5,46.35,296097,41.9358444037108,43.0394627804264,41.8072068441902,42.5882205984224,322250.982951572,0.0,1.0
2021-05-28,45.3,45.89,45.02,45.8,507800,41.623438902018,42.1655543314262,41.3661637829768,42.0828587574486,552653.519430485,0.0,1.0
2021-06-01,47.49,47.78,45.83,45.84,592031,43.6356978688043,43.9021613849541,42.1104239487745,42.1196123458831,644324.568259057,0.0,1.0
2021-06-02,46.76,47.83,46.39,47.82,352905,42.9649448798755,43.9481033704971,42.6249741868568,43.9389149733885,384076.78273851,0.0,1.0
2021-06-03,45.98,46.75,45.2,46.75,407912,42.2482499054037,42.9557564827669,41.5315549309318,42.9557564827669,443942.501807656,0.0,1.0
2021-06-04,46.0,46.35,45.4388,46.24,352817,42.2666266996209,42.5882205984224,41.7509738538855,42.4871482302276,383981.009777285,0.0,1.0
2021-06-07,45.99,47.17,45.82,46.01,512099,42.2574383025123,43.3416691613287,42.1012355516659,42.2758150967295,557332.246252131,0.0,1.0
2021-06-08,46.0,46.44,45.3,46.44,382355,42.2666266996209,42.6709161723999,41.623438902018,42.6709161723999,416128.074875627,0.0,1.0
2021-06-09,45.38,45.85,45.15,45.58,528129,41.6969460788869,42.1288007429917,41.4856129453888,41.8807140210591,574778.161802486,0.0,1.0
2021-06-10,46.09,46.24,45.22,45.57,264797,42.3493222735984,42.4871482302276,41.5499317251491,41.8715256239505,288186.281970528,0.0,1.0
2021-06-11,46.15,46.55,45.75,46.55,164415,42.4044526562501,42.7719885405946,42.0369167719056,42.7719885405946,178937.629769916,0.0,1.0
2021-06-14,45.75,46.23,45.63,46.15,186356,42.0369167719056,42.477959833119,41.9266560066022,42.4044526562501,202816.658658896,0.0,1.0
2021-06-15,45.66,46.2,45.25,46.2,378231,41.954221197928,42.4503946417932,41.5774969164749,42.4503946417932,411639.805647326,0.0,1.0
2021-06-16,46.14,46.2,45.43,45.86,686268,42.3952642591415,42.4503946417932,41.7428880644299,42.1379891401003,746885.438110516,0.0,1.0
2021-06-17,45.44,46.5,45.02,46.42,758816,41.7520764615386,42.7260465550516,41.3661637829768,42.6525393781827,825841.538007409,0.0,1.0
2021-06-18,44.78,45.5,44.45,45.22,638125,41.1456422523701,41.8072068441902,40.8424251477859,41.5499317251491,694490.010016893,0.0,1.0
2021-06-21,47.44,47.49,45.0,45.02,480752,43.5897558832612,43.6356978688043,41.3477869887596,41.3661637829768,523216.39380316,0.0,1.0
2021-06-22,46.46,47.41,46.33,47.06,478164,42.6892929666171,43.5621906919354,42.5698438042051,43.2405967931339,520399.798079871,0.0,1.0
2021-06-23,46.5,46.84,46.2513,46.5,253368,42.7260465550516,43.0384520567444,42.4975311189604,42.7260465550516,275747.768631475,0.0,1.0
2021-06-24,46.52,46.91,46.08,46.91,324867,42.7444233492688,43.1027708365047,42.3401338764898,43.1027708365047,353562.211297407,0.0,1.0
2021-06-25,46.46,46.94,46.3,46.75,188374,42.6892929666171,43.1303360278305,42.5422786128793,42.9557564827669,205012.906792434,0.0,1.0
2021-06-28,45.0,46.85,44.76,46.52,782628,41.3477869887596,43.047640453853,41.1272654581529,42.7444233492688,851756.830651519,0.0,1.0
2021-06-29,44.95,45.29,44.74,45.0,298275,41.3018450032165,41.6142505049094,41.1088886639356,41.3477869887596,324621.363741883,0.0,1.0
2021-06-30,44.83,45.52,44.82,44.87,258258,41.1915842379132,41.8255836384075,41.1823958408045,41.2283378263476,281069.697954073,0.0,1.0
2021-07-01,45.31,45.35,44.77,44.91,349601,41.6326272991266,41.669380887561,41.1364538552615,41.2650914147821,380480.943376166,0.0,1.0
2021-07-02,45.58,45.76,44.7128,45.28,180487,41.8807140210591,42.0461051690142,41.0838962238002,41.6050621078008,196429.255142674,0.0,1.0
2021-07-06,45.41,45.58,44.75,45.16,676947,41.7245112702127,41.8807140210591,41.1180770610443,41.4948013424974,736741.122524436,0.0,1.0
2021-07-07,45.3,45.65,44.8,45.22,410061,41.623438902018,41.9450328008194,41.1640190465873,41.5499317251491,446281.321053927,0.0,1.0
2021-07-08,44.5,44.85,43.5,44.53,416303,40.8883671333289,41.2099610321304,39.9695274224676,40.9159323246548,453074.671326249,0.0,1.0
2021-07-09,45.34,45.35,44.56,44.56,204469,41.6601924904524,41.669380887561,40.9434975159806,40.9434975159806,222529.563734604,0.0,1.0
2021-07-12,44.46,45.05,43.99,45.01,392587,40.8516135448945,41.3937289743026,40.4197588807896,41.3569753858682,427263.858276203,0.0,1.0
2021-07-13,43.56,43.985,43.1018,43.8,409717,40.0246578051193,40.4151646822353,39.6036454496026,40.245179335726,445906.935841867,0.0,1.0
2021-07-14,43.65,43.9446,43.2,43.5,184691,40.1073533790968,40.3780435579165,39.6938755092092,39.9695274224676,201004.590699361,0.0,1.0
2021-07-15,43.5,43.61,42.9,43.24,275006,39.9695274224676,40.0705997906623,39.4182235959508,39.7306290976437,299297.033801693,0.0,1.0
2021-07-16,42.8,43.68,42.01,43.5,618615,39.3263396248647,40.1349185704226,38.6004562532842,39.9695274224676,673256.709181743,0.0,1.0
2021-07-19,40.18,41.605,39.15,41.47,1714873,36.918979582408,38.2283261703854,35.9725746802208,38.1042828094191,1866346.19697974,0.0,1.0
2021-07-20,42.11,42.14,40.03,40.22,606358,38.6923402243704,38.7199054156962,36.7811536257788,36.9557331708424,659917.059343895,0.0,1.0
2021-07-21,42.21,42.68,41.03,42.4,757158,38.7842241954565,39.2160788595613,37.6999933366401,38.9588037405201,824037.088351609,0.0,1.0
2021-07-22,42.37,42.49,41.0983,41.72,382020,38.9312385491943,39.0414993144977,37.762750088892,38.3339927371344,415763.48462551,0.0,1.0
2021-07-23,42.02,42.57,41.8601,42.57,482318,38.6096446503928,39.1150064913666,38.4627221806261,39.1150064913666,524920.717181317,0.0,1.0
2021-07-26,42.25,42.62,41.655,42.25,792804,38.8209777838909,39.1609484769096,38.2742681559285,38.8209777838909,862831.667622227,0.0,1.0
2021-07-27,41.78,42.4,41.47,41.95,767180,38.3891231197861,38.9588037405201,38.1042828094191,38.5453258706325,834944.322640173,0.0,1.0
2021-07-28,43.18,43.91,42.67,42.99,934617,39.675498714992,40.3462517039207,39.2068904624527,39.5009191699283,1017170.88296487,0.0,1.0
2021-07-29,43.2,44.18,42.52,43.28,459607,39.6938755092092,40.5943384258533,39.0690645058235,39.7673826860781,500203.674881621,0.0,1.0
2021-07-30,42.0,43.62,41.76,43.19,329214,38.5912678561756,40.079788187771,38.3707463255689,39.6846871121006,358293.177916085,0.0,1.0
2021-08-02,42.18,43.14,42.0,42.0,517626,38.7566590041306,39.6387451265575,38.5912678561756,38.5912678561756,563347.441214503,0.0,1.0
2021-08-03,41.62,42.02,40.29,42.02,559046,38.2421087660483,38.6096446503928,37.0200519506027,38.6096446503928,608426.032736382,0.0,1.0
2021-08-04,41.41,41.43,39.64,39.81,1224254,38.0491524267674,38.0675292209847,36.4228061385429,36.5790088893893,1332391.25989927,0.0,1.0
2021-08-05,44.25,44.44,41.21,41.7,557852,40.6586572056136,40.8332367506772,37.8653844845952,38.3156159429172,607126.56778522,0.0,1.0
2021-08-06,45.2,45.25,44.08,44.33,376406,41.5315549309318,41.5774969164749,40.5024544547672,40.7321643824825,409653.605031019,0.0,1.0
2021-08-09,43.02,44.82,42.8,44.82,399755,39.5284843612542,41.1823958408045,39.3263396248647,41.1823958408045,435065.001299593,0.0,1.0
2021-08-10,42.91,43.375,42.33,43.0,398920,39.4274119930594,39.8546724586099,38.8944849607598,39.5101075670369,434156.246497064,0.0,1.0
2021-08-11,44.64,44.75,42.4501,42.72,274821,41.0170046928495,41.1180770610443,39.0048376100343,39.2528324479958,299095.692917301,0.0,1.0
2021-08-12,44.05,44.56,43.58,44.56,138453,40.4748892634413,40.9434975159806,40.0430345993365,40.9434975159806,150682.429550431,0.0,1.0
2021-08-13,45.22,45.27,43.8,44.15,185074,41.5499317251491,41.5958737106921,40.245179335726,40.5667732345275,201421.42074651,0.0,1.0
2021-08-16,45.16,45.21,44.5,44.5,338501,41.4948013424974,41.5407433280405,40.8883671333289,40.8883671333289,368400.490312601,0.0,1.0
2021-08-17,44.56,45.09,43.8999,44.83,286303,40.9434975159806,41.4304825627371,40.336971422841,41.1915842379132,311591.887698909,0.0,1.0
2021-08-18,44.26,44.9758,43.63,44.6,137715,40.6678456027222,41.3255510677567,40.0889765848796,40.9802511044151,149879.24267107,0.0,1.0
2021-08-19,42.66,44.19,42.55,43.99,210790,39.1977020653441,40.6035268229619,39.0966296971493,40.4197588807896,229408.892006207,0.0,1.0
2021-08-20,43.89,43.9,42.28,42.28,185168,40.3278749097035,40.3370633068121,38.8485429752168,38.8485429752168,201523.723682363,0.0,1.0
2021-08-23,43.82,45.08,43.42,44.29,187477,40.2635561299432,41.4212941656285,39.8960202455987,40.695410794048,204036.675585406,0.0,1.0
2021-08-24,44.87,44.98,43.9,43.9,219417,41.2283378263476,41.3294101945424,40.3370633068121,40.3370633068121,238797.907193538,0.0,1.0
2021-08-25,46.1,46.12,44.51,44.82,263834,42.358510670707,42.3768874649243,40.8975555304375,41.1823958408045,287138.221042581,0.0,1.0
2021-08-26,45.4,46.245,44.955,45.97,373789,41.7153228731041,42.4917424287819,41.3064392017708,42.2390615082951,406805.44776369,0.0,1.0
2021-08-27,45.46,45.75,44.8,45.5,317933,41.7704532557558,42.0369167719056,41.1640190465873,41.8072068441902,346015.737284546,0.0,1.0
2021-08-30,43.71,45.35,43.43,44.99,330630,40.1624837617485,41.669380887561,39.9052086427073,41.338598591651,359834.251928517,0.0,1.0
2021-08-31,44.18,44.3,42.76,43.26,266001,40.5943384258533,40.7045991911567,39.2895860364302,39.7490058918609,289496.630212738,0.0,1.0
2021-09-01,44.09,44.34,43.26,43.72,311180,40.5116428518758,40.7413527795911,39.7490058918609,40.1716721588571,338666.250839658,0.0,1.0
2021-09-02,44.18,44.8,43.85,44.42,151576,40.5943384258533,41.1640190465873,40.2911213212691,40.81485995646,164964.572393059,0.0,1.0
2021-09-03,43.88,44.24,43.3,43.8,109116,40.3186865125949,40.649468808505,39.7857594802953,40.245179335726,118754.11860216,0.0,1.0
2021-09-07,44.04,44.535,43.52,43.52,195980,40.4657008663327,40.9205265232091,39.9879042166848,39.9879042166848,213290.737963739,0.0,1.0
2021-09-08,43.99,44.6,42.771,43.91,218499,40.4197588807896,40.9802511044151,39.2996932732497,40.3462517039207,237798.821075309,0.0,1.0
2021-09-09,44.29,45.0,43.645,43.76,94012,40.695410794048,41.3477869887596,40.1027591805425,40.2084257472915,102315.995802873,0.0,1.0
2021-09-10,45.0,45.32,44.2001,44.51,294741,41.3477869887596,41.6418156962352,40.6128071040416,40.8975555304375,320775.208685428,0.0,1.0
2021-09-13,45.43,45.73,44.51,45.4,360499,41.7428880644299,42.0185399776883,40.8975555304375,41.7153228731041,392341.553960557,0.0,1.0
2021-09-14,44.0,45.26,43.76,45.26,402676,40.4289472778983,41.5866853135835,40.2084257472915,41.5866853135835,438244.010614789,0.0,1.0
2021-09-15,44.29,44.31,43.5801,43.85,164609,40.695410794048,40.7137875882653,40.0431264833076,40.2911213212691,179148.765616252,0.0,1.0
2021-09-16,44.24,44.68,44.0,44.0,132580,40.649468808505,41.053758281284,40.4289472778983,40.4289472778983,144290.67271779,0.0,1.0
2021-09-17,44.69,44.9,44.19,44.19,154250,41.0629466783926,41.2559030176734,40.6035268229619,40.6035268229619,167874.764419362,0.0,1.0
2021-09-20,44.82,44.99,43.75,44.09,273143,41.1823958408045,41.338598591651,40.1992373501829,40.5116428518758,297269.476679404,0.0,1.0
2021-09-21,44.42,45.3,44.35,44.97,193525,40.81485995646,41.623438902018,40.7505411766997,41.3202217974337,210618.890011392,0.0,1.0
2021-09-22,44.51,44.87,44.1437,44.45,204611,40.8975555304375,41.2283378263476,40.560984544349,40.8424251477859,222684.106467489,0.0,1.0
2021-09-23,45.57,45.69,44.49,44.67,494501,41.8715256239505,41.9817863892539,40.8791787362203,41.0445698841753,538179.830665409,0.0,1.0
2021-09-24,45.74,45.76,45.15,45.15,280519,42.027728374797,42.0461051690142,41.4856129453888,41.4856129453888,305296.992156597,0.0,1.0
2021-09-27,46.57,47.21,45.58,45.8,480422,42.7903653348119,43.3784227497631,41.8807140210591,42.0828587574486,522857.245198567,0.0,1.0
2021-09-28,46.07,47.21,46.05,46.48,216681,42.3309454793812,43.3784227497631,42.312568685164,42.7076697608343,235820.238762735,0.0,1.0
2021-09-29,45.76,46.34,45.42,46.11,282655,42.0461051690142,42.5790322013138,41.7336996673213,42.3676990678156,307621.663124505,0.0,1.0
2021-09-30,46.38,46.78,45.35,45.9,285064,42.6157857897482,42.9833216740927,41.669380887561,42.1747427285348,310243.44793803,0.0,1.0
2021-10-01,47.95,48.75,46.64,47.02,862130,44.0583641358005,44.7934359044895,42.8546841145722,43.2038432046995,938281.171143371,0.0,1.0
2021-10-04,46.26,48.33,45.871,48.19,362003,42.5055250244449,44.4075232259278,42.1480963769198,44.2788856664072,393978.400934214,0.0,1.0
2021-10-05,45.89,46.67,45.43,46.35,447131,42.1655543314262,42.882249305898,41.7428880644299,42.5882205984224,486625.680969815,0.0,1.0
2021-10-06,45.05,45.805,44.09,45.36,322572,41.3937289743026,42.0874529560029,40.5116428518758,41.6785692846697,351064.496001833,0.0,1.0
2021-10-07,45.45,45.49,44.63,45.44,299521,41.7612648586472,41.7980184470816,41.0078162957409,41.7520764615386,325977.421806495,0.0,1.0
2021-10-08,45.08,45.91,44.78,45.59,163207,41.4212941656285,42.1839311256434,41.1456422523701,41.8899024181678,177622.928211286,0.0,1.0
2021-10-11,45.16,45.44,44.55,44.81,87543,41.4948013424974,41.7520764615386,40.934309118872,41.1732074436959,95275.5948237553,0.0,1.0
2021-10-12,45.25,45.5796,44.88,45.23,227332,41.5774969164749,41.8803464851748,41.2375262234562,41.5591201222577,247412.032058234,0.0,1.0
2021-10-13,45.5,45.75,45.0,45.09,181667,41.8072068441902,42.0369167719056,41.3477869887596,41.4304825627371,197713.483486369,0.0,1.0
2021-10-14,46.79,46.81,45.23,45.64,167658,42.9925100712014,43.0108868654186,41.5591201222577,41.9358444037108,182467.081056865,0.0,1.0
2021-10-15,46.66,47.8,46.62,46.85,192574,42.8730609087894,43.9205381791713,42.8363073203549,43.047640453853,209583.889032702,0.0,1.0
2021-10-18,46.2,46.89,45.39,46.38,260817,42.4503946417932,43.0843940422875,41.7061344759955,42.6157857897482,283854.732133322,0.0,1.0
2021-10-19,45.64,46.27,45.37,46.27,229419,41.9358444037108,42.5147134215535,41.6877576817783,42.5147134215535,249683.374900005,0.0,1.0
2021-10-20,46.35,46.56,45.08,45.47,251961,42.5882205984224,42.7811769377033,41.4212941656285,41.7796416528644,274216.489580985,0.0,1.0
2021-10-21,47.67,47.68,46.188,46.43,230424,43.8010890167593,43.8102774138679,42.4393685652628,42.6617277752913,250777.145650355,0.0,1.0
2021-10-22,48.0,48.35,47.6,47.6,618849,44.1043061213436,44.425900020145,43.736770236999,43.736770236999,673511.378192272,0.0,1.0
2021-10-25,47.82,48.31,47.52,48.0,301145,43.9389149733885,44.3891464317106,43.6632630601301,44.1043061213436,327744.868272732,0.0,1.0
2021-10-26,47.32,47.96,46.82,47.96,189747,43.4794951179579,44.0675525329091,43.0200752625272,44.0675525329091,206507.18265336,0.0,1.0
2021-10-27,46.32,47.17,45.74,46.87,250021,42.5606554070965,43.3416691613287,42.027728374797,43.0660172480703,272105.131117624,0.0,1.0
2021-10-28,45.37,46.6039,44.75,46.33,353341,41.6877576817783,42.8215140010101,41.1180770610443,42.5698438042051,384551.294228214,0.0,1.0
2021-10-29,46.47,46.5,45.12,45.21,123878,42.6984813637257,42.7260465550516,41.4580477540629,41.5407433280405,134820.032847597,0.0,1.0
2021-11-01,47.02,47.85,46.2,46.2,214522,43.2038432046995,43.9664801647144,42.4503946417932,42.4503946417932,233470.536225416,0.0,1.0
2021-11-02,47.8,47.97,46.1,46.98,192097,43.9205381791713,44.0767409300177,42.358510670707,43.167089616265,209064.7560497,0.0,1.0
2021-11-03,49.32,49.72,47.58,47.96,855568,45.3171745396805,45.684710424025,43.7183934427818,44.0675525329091,931139.555557505,0.0,1.0
2021-11-04,48.24,49.85,48.0,49.85,346733,44.3248276519503,45.804159586437,44.1043061213436,45.804159586437,377359.615503526,0.0,1.0
2021-11-05,49.51,50.8,48.89,49.95,469975,45.4917540847442,46.6770573117553,44.9220734640101,45.8960435575231,511487.471040453,0.0,1.0
2021-11-08,48.36,49.75,47.81,49.5,1585541,44.4350884172536,45.7122756153509,43.9297265762799,45.4825656876355,1725590.41719443,0.0,1.0
2021-11-09,47.89,48.7,47.38,47.71,281725,44.0032337531488,44.7474939189465,43.5346255006095,43.8378426051938,306609.517057017,0.0,1.0
2021-11-10,47.47,48.18,47.18,47.43,209057,43.6173210745871,44.2696972692986,43.3508575584373,43.5805674861526,227522.817667544,0.0,1.0
2021-11-11,47.73,47.8,47.01,47.5,297352,43.856219399411,43.9205381791713,43.1946548075908,43.6448862659129,323616.835978128,0.0,1.0
2021-11-12,47.22,47.87,47.0,47.81,241205,43.3876111468717,43.9848569589316,43.1854664104822,43.9297265762799,262510.42172948,0.0,1.0
2021-11-15,46.79,47.6299,46.51,47.1,186330,42.9925100712014,43.7642435443538,42.7352349521602,43.2773503815684,202788.36210217,0.0,1.0
2021-11-16,46.75,47.37,45.94,46.53,115368,42.9557564827669,43.5254371035009,42.2114963169692,42.7536117463774,125558.35216553,0.0,1.0
2021-11-17,47.37,48.39,46.47,47.8,270650,43.5254371035009,44.4626536085795,42.6984813637257,43.9205381791713,294556.272221073,0.0,1.0
2021-11-18,47.73,47.95,46.91,47.64,173230,43.856219399411,44.0583641358005,43.1027708365047,43.7735238254335,188531.250828954,0.0,1.0
2021-11-19,48.35,48.49,46.2555,47.15,666956,44.425900020145,44.5545375796656,42.501390245746,43.3232923671114,725867.626438123,0.0,1.0
2021-11-22,48.8,49.04,47.79,48.5,330733,44.8393778900326,45.0598994206393,43.9113497820627,44.5637259767742,359946.349826315,0.0,1.0
2021-11-23,48.99,49.06,48.33,48.8,233072,45.0139574350963,45.0782762148566,44.4075232259278,44.8393778900326,253659.041119933,0.0,1.0
2021-11-24,49.56,49.64,48.39,48.48,236707,45.5376960702872,45.6112032471561,44.4626536085795,44.545349182557,257615.117415975,0.0,1.0
2021-11-26,48.69,49.06,46.5,47.16,635549,44.7383055218379,45.0782762148566,42.7260465550516,43.33248076422,691686.474242861,0.0,1.0
2021-11-29,48.83,49.21,47.63,49.01,224608,44.8669430813584,45.2161021714858,43.7643354283249,45.0323342293135,244447.423576689,0.0,1.0
2021-11-30,46.91,48.55,45.935,47.87,429868,43.1027708365047,44.6096679623173,42.2069021184149,43.9848569589316,467837.855633209,0.0,1.0
2021-12-01,46.0,47.8831,45.7,47.57,337642,42.2666266996209,43.9968937591439,41.9909747863625,43.7092050456732,367465.615611555,0.0,1.0
2021-12-02,47.39,47.58,46.1433,46.18,428241,43.5438138977181,43.7183934427818,42.3982964301873,42.4320178475759,466067.144179658,0.0,1.0
2021-12-03,46.78,47.34,46.0,47.21,252636,42.9833216740927,43.4978719121751,42.2666266996209,43.3784227497631,274951.111726743,0.0,1.0
2021-12-06,48.0,48.43,46.51,46.68,297322,44.1043061213436,44.4994071970139,42.7352349521602,42.8914377030066,323584.186104983,0.0,1.0
2021-12-07,48.85,49.5,48.14,48.14,195407,44.8853198755757,45.4825656876355,44.2329436808641,44.2329436808641,212667.125386673,0.0,1.0
2021-12-08,49.57,50.75,49.06,49.12,245707,45.5468844673958,46.6311153262122,45.0782762148566,45.1334065975082,267410.079359406,0.0,1.0
2021-12-09,49.99,50.2053,48.8,48.8,220512,45.9327971459576,46.130623335706,44.8393778900326,44.8393778900326,239989.627563322,0.0,1.0
2021-12-10,49.35,50.15,49.29,49.87,190547,45.3447397310063,46.0798114996954,45.2896093483547,45.8225363806542,207377.845937221,0.0,1.0
2021-12-13,49.6,49.95,48.5,49.09,231941,45.5744496587217,45.8960435575231,44.5637259767742,45.1058414061824,252428.140902375,0.0,1.0
2021-12-14,49.02,50.18,48.99,49.0,292435,45.0415226264221,46.1073766910212,45.0139574350963,45.0231458322049,318265.521769701,0.0,1.0
2021-12-15,48.63,49.5,47.59,49.02,492780,44.6831751391862,45.4825656876355,43.7275818398904,45.0415226264221,536306.816276003,0.0,1.0
2021-12-16,47.95,48.99,47.81,48.99,178862,44.0583641358005,45.0139574350963,43.9297265762799,45.0139574350963,194660.720347332,0.0,1.0
2021-12-17,48.49,48.7,47.01,47.67,165153,44.5545375796656,44.7474939189465,43.1946548075908,43.8010890167593,179740.816649277,0.0,1.0
2021-12-20,47.56,48.22,47.36,47.57,418791,43.7000166485646,44.306450857733,43.5162487063923,43.7092050456732,455782.434139055,0.0,1.0
2021-12-21,49.89,50.62,47.83,47.83,419822,45.8409131748715,46.5116661638002,43.9481033704971,43.9481033704971,456904.50144613,0.0,1.0
2021-12-22,51.05,51.1,49.221,49.85,206985,46.9067672394706,46.9527092250137,45.2262094083052,45.804159586437,225267.799762345,0.0,1.0
2021-12-23,49.97,51.22,49.64,51.22,133782,45.9144203517404,47.062969990317,45.6112032471561,47.062969990317,145598.84430179,0.0,1.0
2021-12-27,50.39,50.65,49.51,49.59,76800,46.3003330303021,46.5392313551261,45.4917540847442,45.5652612616131,83583.675250613,0.0,1.0
2021-12-28,50.03,50.92,50.0,50.37,85851,45.969550734392,46.7873180770586,45.9419855430662,46.2819562360849,93434.1419783903,0.0,1.0
2021-12-29,50.23,50.66,49.95,50.18,120524,46.1533186765643,46.5484197522347,45.8960435575231,46.1073766910212,131169.777030011,0.0,1.0
2021-12-30,50.09,50.5,49.775,50.0,137853,46.0246811170437,46.4014053984969,45.7352466081224,45.9419855430662,150029.432087536,0.0,1.0
2021-12-31,50.06,50.175,49.6825,50.01,114757,45.9971159257179,46.1027824924669,45.6502539348677,45.9511739401748,124893.383082482,0.0,1.0
2022-01-03,50.44,51.22,49.73,49.73,222555,46.3462750158452,47.062969990317,45.6938988211336,45.6938988211336,242213.083924481,0.0,1.0
2022-01-04,49.82,50.9899,49.56,50.58,202326,45.7765943951112,46.8515449728478,45.5376960702872,46.4749125753658,220197.274462962,0.0,1.0
2022-01-05,49.22,50.07,48.91,49.47,271369,45.2252905685944,46.0063043228265,44.9404502582274,45.4550004963097,295338.780847442,0.0,1.0
2022-01-06,48.4,49.95,47.735,49.34,256911,44.4718420056881,45.8960435575231,43.8608135979653,45.3355513338977,279603.718649873,0.0,1.0
2022-01-07,47.99,48.69,47.63,48.07,944509,44.0951177242349,44.7383055218379,43.7643354283249,44.1686249011038,1027936.63446981,0.0,1.0
2022-01-10,47.37,47.7466,46.61,47.56,963853,43.5254371035009,43.8714721386113,42.8271189232463,43.7000166485646,1048989.27267356,0.0,1.0
2022-01-11,47.85,47.99,46.6135,47.22,210123,43.9664801647144,44.0951177242349,42.8303348622343,43.3876111468717,228682.976493288,0.0,1.0
2022-01-12,47.02,47.83,46.88,47.75,107566,43.2038432046995,43.9481033704971,43.0752056451789,43.8745961936282,117067.20848968,0.0,1.0
2022-01-13,47.15,47.82,46.88,46.99,157972,43.3232923671114,43.9389149733885,43.0752056451789,43.1762780133736,171925.525347524,0.0,1.0
2022-01-14,46.53,47.15,45.36,46.0,205271,42.7536117463774,43.3232923671114,41.6785692846697,42.2666266996209,223402.403676674,0.0,1.0
2022-01-18,45.86,46.49,45.5,45.59,217558,42.1379891401003,42.716858157943,41.8072068441902,41.8899024181678,236774.703387667,0.0,1.0
2022-01-19,47.19,47.7079,45.86,45.86,150509,43.3600459555459,43.835913041801,42.1379891401003,42.1379891401003,163803.32523821,0.0,1.0
2022-01-20,46.9,48.83,46.79,46.96,715961,43.0935824393961,44.8669430813584,42.9925100712014,43.1487128220478,779201.194220105,0.0,1.0
2022-01-21,45.68,47.28,45.16,46.11,325964,41.9725979921453,43.4427415295234,41.4948013424974,42.3676990678156,354756.108325401,0.0,1.0
2022-01-24,46.04,46.18,44.29,44.87,575971,42.3033802880554,42.4320178475759,40.695410794048,41.2283378263476,626846.002835557,0.0,1.0
2022-01-25,46.8,47.43,44.9993,45.35,286144,43.00169846831,43.5805674861526,41.347143800962,41.669380887561,311418.843371242,0.0,1.0
2022-01-26,47.84,48.18,46.29,46.46,445642,43.9572917676057,44.2696972692986,42.5330902157707,42.6892929666171,485005.15893273,0.0,1.0
2022-01-27,46.68,48.2299,46.64,47.68,457811,42.8914377030066,44.3155473708706,42.8546841145722,43.8102774138679,498249.035809354,0.0,1.0
2022-01-28,48.4,48.82,46.45,46.45,568098,44.4718420056881,44.8577546842498,42.6801045695085,42.6801045695085,618277.587793264,0.0,1.0
2022-01-31,49.73,50.0,47.5374,48.02,683389,45.6938988211336,45.9419855430662,43.6792508710991,44.1226829155608,743752.138617724,0.0,1.0
2022-02-01,56.25,57.55,49.4111,50.0,7369895,51.6847337359495,52.8792253600692,45.40088083734,45.9419855430662,8020871.22800932,0.0,1.0
2022-02-02,58.55,58.94,55.6512,55.75,2443786,53.7980650709305,54.1564125581664,51.1345325170857,51.2253138805188,2659643.42976555,0.0,1.0
2022-02-03,58.75,59.21,57.2,57.23,810999,53.9818330131028,54.404499280099,52.5576314612677,52.5851966525936,882633.815684529,0.0,1.0
2022-02-04,58.7,59.17,58.1,58.1,689124,53.9358910275597,54.3677456916645,53.3845872010429,53.3845872010429,749993.706033899,0.0,1.0
2022-02-07,59.67,59.825,58.56,58.7,346955,54.8271655470952,54.9695857022787,53.8072534680391,53.9358910275597,377601.224564797,0.0,1.0
2022-02-08,59.71,59.94,59.06,59.75,291470,54.8639191355297,55.0752522690278,54.2666733234698,54.9006727239641,317215.284183543,0.0,1.0
2022-02-09,59.9,60.2,59.25,59.51,474368,55.0384986805933,55.3141505938517,54.4412528685334,54.6801511933574,516268.500797953,0.0,1.0
2022-02-10,59.81,60.6799,59.06,59.29,666936,54.9558031066158,55.7551017710941,54.2666733234698,54.4780064569679,725845.859856026,0.0,1.0
2022-02-11,61.65,62.4293,60.77,61.35,952453,56.6464681746006,57.3625199612749,55.8378892290427,56.3708162613422,1036582.32087854,0.0,1.0
2022-02-14,61.54,62.56,61.11,61.28,383279,56.5453958064059,57.4826123114844,56.1502947307355,56.3064974815819,417133.690968485,0.0,1.0
2022-02-15,61.6,62.35,61.5002,61.895,637212,56.6005261890576,57.2896559722036,56.5088259859136,56.8715839037617,693496.365544187,0.0,1.0
2022-02-16,58.35,59.0,56.47,57.01,3096120,53.6142971287583,54.2115429408181,51.886878472339,52.3830519162041,3369597.50803291,0.0,1.0
2022-02-17,57.19,59.39,56.94,58.01,1399380,52.5484430641591,54.569890428054,52.3187331364438,53.3018916270654,1522985.98271097,0.0,1.0
2022-02-18,56.32,57.71,55.85,57.62,808992,51.7490525157098,53.026239713807,51.3171978516049,52.9435441398295,880449.539171144,0.0,1.0
2022-02-22,57.19,57.27,55.55,55.58,543799,52.5484430641591,52.621950241028,51.0415459383465,51.0691111296724,591832.278875105,0.0,1.0
2022-02-23,56.15,57.86,55.495,57.86,717677,51.5928497648633,53.1640656704362,50.9910097542492,53.1640656704362,781068.766963987,0.0,1.0
2022-02-24,55.94,56.44,53.73,53.73,521746,51.3998934255825,51.8593132810131,49.3692576645789,49.3692576645789,567831.357126384,0.0,1.0
2022-02-25,57.07,57.41,55.53,56.04,673171,52.4381822988558,52.7505878005486,51.0231691441293,51.4917773966686,732631.591824614,0.0,1.0
2022-02-28,57.38,58.035,56.37,57.07,708548,52.7230226092228,53.3248626198369,51.7949945012528,52.4381822988558,771133.410566032,0.0,1.0
2022-03-01,57.33,58.03,55.83,57.11,1643101,52.6770806236797,53.3202684212826,51.2988210573877,52.4749358872902,1788234.6404682,0.0,1.0
2022-03-02,57.07,58.63,56.2,56.8,598944,52.4381822988558,53.8715722477994,51.6387917504064,52.1900955769232,651848.187360717,0.0,1.0
2022-03-03,56.5,57.27,54.33,57.26,537357,51.9144436636648,52.621950241028,49.9205614910957,52.6127618439194,584821.262781818,0.0,1.0
2022-03-04,54.94,56.95,54.63,56.95,475317,50.4810537147211,52.3279215335524,50.1962134043541,52.3279215335524,517301.325118433,0.0,1.0
2022-03-07,51.02,54.965,51.02,54.9,1521836,46.8792020481448,50.5040247074927,46.8792020481448,50.4443001262867,1656258.41157151,0.0,1.0
2022-03-08,52.16,53.7,48.71,51.3,650592,47.9266793185267,49.3416924732531,44.7566823160551,47.1364771671859,708058.208966754,0.0,1.0
2022-03-09,53.7,54.33,51.84,53.13,408434,49.3416924732531,49.9205614910957,47.632650611051,48.8179538380621,444510.609600376,0.0,1.0
2022-03-10,52.95,54.06,51.93,52.77,244277,48.6525626901071,49.6724747691632,47.7153461850286,48.4871715421521,265853.768739505,0.0,1.0
2022-03-11,52.78,53.74,52.22,53.1,567154,48.4963599392607,49.3784460616876,47.9818097011783,48.7903886467363,617250.205118309,0.0,1.0
2022-03-14,52.69,52.99,51.18,52.42,464132,48.4136643652832,48.6893162785416,47.0262164018826,48.1655776433506,505128.364080956,0.0,1.0
2022-03-15,53.76,54.6799,52.73,52.98,322013,49.3968228559048,50.2420635059261,48.4504179537176,48.6801278814329,350456.120032235,0.0,1.0
2022-03-16,55.64,55.82,53.7,53.7,599156,51.1242415123241,51.2896326602791,49.3416924732531,49.3416924732531,652078.91313094,0.0,1.0
2022-03-17,56.14,56.255,55.05,55.17,367170,51.5836613677547,51.6893279345038,50.5821260829159,50.6923868482193,399601.797418849,0.0,1.0
2022-03-18,55.86,56.92,55.55,55.6,209917,51.3263862487136,52.3003563422266,51.0415459383465,51.0874879238896,228458.780697694,0.0,1.0
2022-03-21,55.48,56.25,55.04,55.73,450816,50.9772271585863,51.6847337359495,50.5729376858073,51.2069370863016,490636.173721097,0.0,1.0
2022-03-22,56.53,57.485,55.225,55.63,182062,51.9420088549906,52.8195007788632,50.7429230323166,51.1150531152155,198143.373482775,0.0,1.0
2022-03-23,55.19,56.74,55.0462,56.04,140731,50.7107636424365,52.1349651942715,50.5786344920146,51.4917773966686,153161.643251224,0.0,1.0
2022-03-24,55.15,55.815,54.995,55.0,144346,50.674010054002,51.2850384617248,50.5315898988185,50.5361840973728,157095.952965169,0.0,1.0
2022-03-25,54.3,55.8,54.263,55.23,178625,49.8929962997699,51.2712558660619,49.858999230468,50.7475172308709,194402.786349489,0.0,1.0
2022-03-28,54.02,54.515,53.65,53.9,299469,49.6357211807287,50.0905468376051,49.29575048771,49.5254604154254,325920.828693044,0.0,1.0
2022-03-29,54.22,55.1124,53.826,54.83,203847,49.819489122901,50.6394616808736,49.4574662768216,50.3799813465264,221852.623031402,0.0,1.0
2022-03-30,53.88,54.395,53.76,53.76,77782,49.5070836212081,49.9802860723017,49.3968228559048,49.3968228559048,84652.4144315518,0.0,1.0
2022-03-31,54.8,55.36,53.66,53.83,300002,50.3524161552006,50.8669663932829,49.3049388848186,49.4611416356651,326500.908105916,0.0,1.0
2022-04-01,53.4,55.1575,52.68,55.11,334492,49.0660405599947,50.6809013518335,48.4044759681746,50.6372564655676,364037.378931354,0.0,1.0
2022-04-04,52.9,53.49,52.9,52.95,184529,48.606620704564,49.1487361339722,48.606620704564,48.6525626901071,200828.28138438,0.0,1.0
2022-04-05,51.34,53.5,51.15,53.23,261425,47.1732307556204,49.1579245310808,46.9986512105567,48.9098378091483,284516.436229056,0.0,1.0
2022-04-06,50.57,51.16,49.73,50.78,366857,46.4657241782572,47.0078396076653,45.6938988211336,46.658680517538,399261.150409038,0.0,1.0
2022-04-07,52.35,52.47,50.35,50.4,452485,48.1012588635903,48.2115196288937,46.2635794418677,46.3095214274107,492452.594997052,0.0,1.0
2022-04-08,52.62,53.38,51.64,52.0,194465,48.3493455855229,49.0476637657775,47.4488826688788,47.7796649647889,211641.919369928,0.0,1.0
2022-04-11,53.21,54.23,52.01,52.36,380687,48.8914610149311,49.8286775200096,47.7888533618975,48.1104472606989,414312.741928777,0.0,1.0
2022-04-12,53.76,54.75,53.26,53.3,211394,49.3968228559048,50.3064741696575,48.9374030004741,48.9741565889086,230066.242785522,0.0,1.0
2022-04-13,54.6,54.86,53.37,54.23,326094,50.1686482130283,50.4075465378522,49.0384753686689,49.8286775200096,354897.591109028,0.0,1.0
2022-04-14,54.61,55.49,54.12,54.65,150376,50.1778366101369,50.9864155556949,49.7276051518149,50.2145901985714,163658.577467268,0.0,1.0
2022-04-18,54.72,54.84,54.13,54.13,72001,50.2789089783316,50.389169743635,49.7367935489235,49.7367935489235,78360.7838765545,0.0,1.0
2022-04-19,56.39,56.58,54.37,54.37,150428,51.8133712954701,51.9879508405337,49.9573150795302,49.9573150795302,163715.170580719,0.0,1.0
2022-04-20,55.89,56.98,55.43,56.32,383709,51.3539514400394,52.3554867248782,50.9312851730432,51.7490525157098,417601.67248356,0.0,1.0
2022-04-21,54.89,57.0,54.54,57.0,121718,50.4351117291781,52.3738635190955,50.1135178303766,52.3738635190955,132469.241981173,0.0,1.0
2022-04-22,55.51,56.19,54.53,54.82,287782,51.0047923499121,51.6296033532978,50.104329433268,50.3707929494178,313201.526444946,0.0,1.0
2022-04-25,55.9,56.93,55.25,55.25,396344,51.363139837148,52.3095447393352,50.7658940250882,50.7658940250882,431352.710723033,0.0,1.0
2022-04-26,54.85,56.6128,54.72,55.38,298912,50.3983581407436,52.01808878305,50.2789089783316,50.8853431875001,325314.629381657,0.0,1.0
2022-04-27,54.17,55.2,53.47,55.18,281094,49.7735471373579,50.7199520395451,49.130359339755,50.7015752453279,305922.781391872,0.0,1.0
2022-04-28,55.24,55.48,53.13,54.52,351346,50.7567056279795,50.9772271585863,48.8179538380621,50.0951410361594,382380.077664087,0.0,1.0
2022-04-29,53.44,55.59,53.44,55.0,231986,49.1027941484292,51.078299526781,49.1027941484292,50.5361840973728,252477.115712092,0.0,1.0
2022-05-02,53.48,53.88,52.5,53.43,257880,49.1395477368636,49.5070836212081,48.2390848202195,49.0936057513205,280658.309552449,0.0,1.0
2022-05-03,52.78,53.91,51.77,53.87,383093,48.4963599392607,49.534648812534,47.5683318312907,49.4978952240995,416931.261754988,0.0,1.0
2022-05-04,53.47,55.53,51.71,54.25,765626,49.130359339755,51.0231691441293,47.5132014486391,49.8470543142268,833253.059211273,0.0,1.0
2022-05-05,51.52,53.63,51.5,52.99,658715,47.3386219035754,49.2773736934928,47.3202451093582,48.6893162785416,716898.706285254,0.0,1.0
2022-05-06,51.67,52.26,50.47,51.71,443834,47.4764478602046,48.0185632896128,46.373840207171,47.5132014486391,483037.459911205,0.0,1.0
2022-05-09,48.44,51.49,48.3,50.97,713123,44.5085955941225,47.3110567122496,44.3799580346019,46.8332600626017,776112.516220611,0.0,1.0
2022-05-10,47.9,49.28,45.46,48.8,677974,44.0124221502574,45.2804209512461,41.7704532557558,44.8393778900326,737858.836515092,0.0,1.0
2022-05-11,46.87,48.37,46.1,47.55,580114,43.0660172480703,44.4442768143622,42.358510670707,43.690828251456,631354.950316849,0.0,1.0
2022-05-12,46.71,46.85,45.28,46.44,460702,42.9190028943324,43.047640453853,41.6050621078008,42.6709161723999,501395.395251405,0.0,1.0
2022-05-13,46.64,47.5,45.73,47.1,469435,42.8546841145722,43.6448862659129,42.0185399776883,43.2773503815684,510899.773323847,0.0,1.0
2022-05-16,45.69,47.385,44.28,46.53,420096,41.9817863892539,43.5392196991638,40.6862223969394,42.7536117463774,457202.703620853,0.0,1.0
2022-05-17,47.09,47.465,45.625,46.18,452575,43.2681619844598,43.6127268760327,41.9220618080479,42.4320178475759,492550.544616486,0.0,1.0
2022-05-18,46.38,47.338,46.0,46.4,592612,42.6157857897482,43.4960342327534,42.2666266996209,42.6341625839654,644956.887468962,0.0,1.0
2022-05-19,45.07,46.83,44.445,45.82,380576,41.4121057685199,43.0292636596358,40.8378309492315,42.1012355516659,414191.937398141,0.0,1.0
2022-05-20,43.95,45.42,43.645,45.42,1011202,40.3830052923552,41.7336996673213,40.1027591805425,41.7336996673213,1100520.56745795,0.0,1.0
2022-05-23,43.84,44.435,43.245,44.435,313963,40.2819329241605,40.8286425521229,39.735223296198,40.8286425521229,341695.070738387,0.0,1.0
2022-05-24,42.17,43.66,41.5,43.66,471226,38.747470607022,40.1165417762054,38.1318480007449,40.1165417762054,512848.970750591,0.0,1.0
2022-05-25,43.8,44.6,41.79,41.79,491822,40.245179335726,40.9802511044151,38.3983115168947,38.3983115168947,535264.19699358,0.0,1.0
2022-05-26,46.81,47.03,43.58,43.81,383118,43.0108868654186,43.2130316018081,40.0430345993365,40.2543677328346,416958.469982608,0.0,1.0
2022-05-27,49.33,49.4,46.98,47.1,552723,45.3263629367891,45.3906817165494,43.167089616265,43.2773503815684,601544.52780657,0.0,1.0
2022-05-31,48.13,48.81,46.84,48.47,349410,44.2237552837555,44.8485662871412,43.0384520567444,44.5361607854484,380273.072517144,0.0,1.0
2022-06-01,47.49,48.63,46.57,48.45,325199,43.6356978688043,44.6831751391862,42.7903653348119,44.5177839912311,353923.536560209,0.0,1.0
2022-06-02,47.27,48.02,45.27,48.02,615909,43.4335531324148,44.1226829155608,41.5958737106921,44.1226829155608,670311.690624085,0.0,1.0
2022-06-03,46.86,47.4,46.296,46.31,175659,43.0568288509616,43.5530022948268,42.5386032540359,42.5514670099879,191174.802224576,0.0,1.0
2022-06-06,47.95,47.955,46.42,47.0,290991,44.0583641358005,44.0629583343548,42.6525393781827,43.1854664104822,316693.974542332,0.0,1.0
2022-06-07,48.51,48.61,47.405,47.67,458964,44.5729143738828,44.664798344969,43.5575964933811,43.8010890167593,499503.879267218,0.0,1.0
2022-06-08,48.38,48.7,48.03,48.03,272746,44.4534652114709,44.7474939189465,44.1318713126694,44.1318713126694,296837.410024787,0.0,1.0
2022-06-09,47.11,48.55,46.77,48.23,289477,43.286538778677,44.6096679623173,42.9741332769841,44.3156392548417,315046.244277626,0.0,1.0
2022-06-10,46.0,46.9,45.44,46.84,301324,42.2666266996209,43.0935824393961,41.7520764615386,43.0384520567444,327939.679182496,0.0,1.0
2022-06-13,42.64,45.02,42.16,44.95,397022,39.1793252711269,41.3661637829768,38.7382822099134,41.3018450032165,432090.597856104,0.0,1.0
2022-06-14,41.94,43.3124,41.365,43.04,381103,38.5361374735239,39.79715309271,38.0078046397787,39.5468611554714,414765.486836385,0.0,1.0
2022-06-15,42.63,43.26,42.0,42.0,341392,39.1701368740182,39.7490058918609,38.5912678561756,38.5912678561756,371546.849754652,0.0,1.0
2022-06-16,39.86,41.84,39.0,41.84,550904,36.6249508749324,38.4442535024378,35.8347487235916,38.4442535024378,599564.857164891,0.0,1.0
2022-06-17,41.36,41.57,39.39,39.97,248074,38.0032104412244,38.1961667805052,36.1930962108276,36.7260232431271,269986.154350528,0.0,1.0
2022-06-21,40.0,41.93,39.89,41.46,303679,36.753588434453,38.5269490764153,36.6525160662582,38.0950944123105,330502.69422436,0.0,1.0
2022-06-22,39.33,39.88,39.25,39.26,238077,36.1379658281759,36.6433276691496,36.064458651307,36.0736470484156,259106.128289585,0.0,1.0
2022-06-23,39.2,39.65,37.78,39.65,216520,36.0185166657639,36.4319945356515,34.7137642763408,36.4319945356515,235645.017776858,0.0,1.0
2022-06-24,42.8,42.82,39.58,39.75,251974,39.3263396248647,39.3447164190819,36.3676757558912,36.5238785067376,274230.637859348,0.0,1.0
2022-06-27,43.46,43.5,41.92,42.93,183143,39.9327738340331,39.9695274224676,38.5177606793067,39.4457887872766,199319.857245091,0.0,1.0
2022-06-28,43.51,45.65,43.14,44.0,492555,39.9787158195762,41.9450328008194,39.6387451265575,40.4289472778983,536061.942227417,0.0,1.0
2022-06-29,43.4,43.4,42.1701,43.03,166865,39.8776434513815,39.8776434513815,38.7475624909931,39.5376727583628,181604.036076738,0.0,1.0
2022-06-30,43.91,44.53,42.68,43.1,256988,40.3462517039207,40.9159323246548,39.2160788595613,39.6019915381231,279687.519990944,0.0,1.0
2022-07-01,45.9,46.23,43.71,44.02,369423,42.1747427285348,42.477959833119,40.1624837617485,40.4473240721155,402053.80289202,0.0,1.0
2022-07-05,47.18,47.48,44.66,45.13,263882,43.3508575584373,43.6265094716957,41.0353814870667,41.4672361511716,287190.460839612,0.0,1.0
2022-07-06,46.66,46.86,45.575,46.86,201227,42.8730609087894,43.0568288509616,41.8761198225048,43.0568288509616,219001.200776759,0.0,1.0
2022-07-07,45.42,47.63,44.75,46.82,470207,41.7336996673213,43.7643354283249,41.1180770610443,43.0200752625272,511739.963392773,0.0,1.0
2022-07-08,42.73,45.055,42.295,44.89,746695,39.2620208451044,41.398323172857,38.8623255708797,41.2467146205648,812649.900927817,0.0,1.0
2022-07-11,40.9,42.72,40.85,42.72,315069,37.5805441742282,39.2528324479958,37.5346021886851,39.2528324479958,342898.762728325,0.0,1.0
2022-07-12,41.78,42.13,40.77,41.0,267152,38.3891231197861,38.7107170185876,37.4610950118162,37.6724281453143,290749.297012393,0.0,1.0
2022-07-13,41.68,42.24,40.71,41.33,192249,38.2972391487,38.8117893867823,37.4059646291645,37.9756452498985,209230.182073634,0.0,1.0
2022-07-14,40.17,41.48,39.93,41.17,240779,36.9097911852994,38.1134712065277,36.6892696546927,37.8286308961607,262046.793530825,0.0,1.0
2022-07-15,40.11,40.52,39.6145,40.52,320076,36.8546608026477,37.2313850841009,36.3993757259159,37.2313850841009,348348.026556187,0.0,1.0
2022-07-18,39.84,41.4,39.515,40.55,534100,36.6065740807152,38.0399640296588,36.3079511746852,37.2589502754267,581276.5748874,0.0,1.0
2022-07-19,40.28,40.92,39.73,40.34,434155,37.0108635534941,37.5989209684454,36.5055017125204,37.0659939361458,472503.522505598,0.0,1.0
2022-07-20,40.9,41.41,40.3575,40.6,416841,37.5805441742282,38.0491524267674,37.0820736310859,37.3048922609698,453660.192384645,0.0,1.0
2022-07-21,40.51,41.01,39.52,41.01,128169,37.2221966869922,37.6816165424229,36.3125453732395,37.6816165424229,139490.053036404,0.0,1.0
2022-07-22,41.51,41.62,40.3,40.58,237646,38.1410363978536,38.2421087660483,37.0292403477114,37.2865154667525,258637.058445406,0.0,1.0
2022-07-25,42.0,42.215,41.15,41.37,267497,38.5912678561756,38.7888183940108,37.8102541019435,38.012398838333,291124.770553557,0.0,1.0
2022-07-26,41.11,41.995,41.11,41.6,121808,37.773500513509,38.5866736576213,37.773500513509,38.2237319718311,132567.191600608,0.0,1.0
2022-07-27,42.1,42.3,41.17,41.47,119533,38.6831518272617,38.866919769434,37.8286308961607,38.1042828094191,130091.242887129,0.0,1.0
2022-07-28,42.39,42.43,41.56,42.0,192560,38.9496153434115,38.986368931846,38.1869783833966,38.5912678561756,209568.652425235,0.0,1.0
2022-07-29,42.19,42.51,41.4301,42.51,231492,38.7658474012393,39.0598761087149,38.0676211049557,39.0598761087149,251939.481134308,0.0,1.0
2022-08-01,42.32,42.58,41.275,41.68,212815,38.8852965636512,39.1241948884752,37.9251090658011,38.2972391487,231612.758443479,0.0,1.0
2022-08-02,40.44,42.36,39.75,42.11,738318,37.1578779072319,38.9220501520857,36.5238785067376,38.6923402243704,803532.968016694,0.0,1.0
2022-08-03,40.18,41.13,39.07,40.26,1733435,36.918979582408,37.7918773077263,35.8990675033519,36.9924867592769,1886547.76182352,0.0,1.0
2022-08-04,41.0,41.3,40.14,40.94,1694413,37.6724281453143,37.9480800585727,36.8822259939735,37.6172977626626,1844078.98349501,0.0,1.0
2022-08-05,42.27,42.27,40.53,40.53,908177,38.8393545781082,38.8393545781082,37.2405734812095,37.2405734812095,988395.461433279,0.0,1.0
2022-08-08,42.46,43.5,42.14,42.43,946055,39.0139341231718,39.9695274224676,38.7199054156962,38.986368931846,1029619.19126587,0.0,1.0
2022-08-09,42.8,42.87,41.805,42.3,547096,39.3263396248647,39.390658404625,38.4120941125577,38.866919769434,595420.499933715,0.0,1.0
2022-08-10,44.18,44.66,43.14,43.45,255315,40.5943384258533,41.0353814870667,39.6387451265575,39.9235854369245,277866.745398571,0.0,1.0
2022-08-11,43.62,44.91,43.265,44.7,253833,40.079788187771,41.2650914147821,39.7536000904152,41.0721350755012,276253.841665219,0.0,1.0
2022-08-12,44.47,44.83,43.55,43.55,183357,40.8608019420031,41.1915842379132,40.0154694080107,40.0154694080107,199552.759673524,0.0,1.0
2022-08-15,44.13,44.55,43.83,44.55,288931,40.5483964403102,40.934309118872,40.2727445270518,40.934309118872,314452.016586391,0.0,1.0
2022-08-16,44.05,44.62,43.89,44.0,278461,40.4748892634413,40.9986278986323,40.3278749097035,40.4289472778983,303057.210858866,0.0,1.0
2022-08-17,43.7,44.14,43.46,43.88,357200,40.1532953646399,40.5575848374188,39.9327738340331,40.3186865125949,388751.156243736,0.0,1.0
2022-08-18,44.22,44.6,43.72,43.72,452904,40.6310920142877,40.9802511044151,40.1716721588571,40.1716721588571,492908.604891975,0.0,1.0
2022-08-19,43.75,44.1112,43.51,43.62,287941,40.1992373501829,40.531122253746,39.9787158195762,40.079788187771,313374.570772614,0.0,1.0
2022-08-22,43.66,43.97,43.05,43.16,218121,40.1165417762054,40.4013820865724,39.55604955258,39.6571219207747,237387.432673684,0.0,1.0
2022-08-23,43.9,44.37,43.62,43.62,337938,40.3370633068121,40.7689179709169,40.079788187771,40.079788187771,367787.761026584,0.0,1.0
2022-08-24,43.72,44.03,43.25,43.47,473968,40.1716721588571,40.4565124692241,39.7398174947523,39.9419622311418,515833.169156022,0.0,1.0
2022-08-25,43.62,44.12,43.425,43.75,322260,40.079788187771,40.5392080432016,39.900614444153,40.1992373501829,350724.937321126,0.0,1.0
2022-08-26,42.9,43.85,42.68,43.51,336419,39.4182235959508,40.2911213212691,39.2160788595613,39.9787158195762,366134.589116354,0.0,1.0
2022-08-29,42.86,43.5,42.47,42.6,336906,39.3814700075163,39.9695274224676,39.0231225202804,39.1425716826924,366664.605390404,0.0,1.0
2022-08-30,42.2,43.1,41.96,42.91,1128406,39.0506877116063,39.8835222836547,38.8285984923933,39.7077016517778,1219408.31238798,0.3,1.0
2022-08-31,41.89,43.2,41.6,42.47,294991,38.7638224701229,39.9760594583268,38.495464663574,39.3005380832208,318781.074790141,0.0,1.0
2022-09-01,41.95,42.6229,41.38,41.38,253418,38.8193447749261,39.4420274232944,38.2918828792954,38.2918828792954,273855.346133163,0.0,1.0
2022-09-02,41.57,42.4,41.47,42.02,152231,38.4677035111723,39.2357620609504,38.3751663365003,38.8841207971966,164507.940229966,0.0,1.0
2022-09-06,40.96,41.58,40.12,41.37,536814,37.9032267456728,38.4769572286395,37.1259144784276,38.2826291618282,580106.321489113,0.0,1.0
2022-09-07,41.84,42.09,40.5,40.8,799867,38.7175538827869,38.948896819467,37.4775557421814,37.7551672661975,864373.699364271,0.0,1.0
2022-09-08,43.24,44.3,41.6365,41.9,560640,40.0130743281956,40.9939683797194,38.5292407323293,38.7730761875901,605853.811710679,0.0,1.0
2022-09-09,43.46,43.9,43.24,43.81,521778,40.2166561124741,40.6238196810312,40.0130743281956,40.5405362238263,563857.716478979,0.0,1.0
2022-09-12,44.88,45.3,43.4065,43.7,697243,41.5306839928173,41.9193401264399,40.1671487240246,40.4387453316871,753473.404035724,0.0,1.0
2022-09-13,43.21,45.04,42.92,43.82,257179,39.985313175794,41.6787434722926,39.7169553692451,40.5497899412935,277919.65867926,0.0,1.0
2022-09-14,44.48,45.0,42.95,42.95,259873,41.1605352941291,41.6417286024238,39.7447165216467,39.7447165216467,280830.921109248,0.0,1.0
2022-09-15,44.31,45.26,44.19,44.57,190564,41.0032220971866,41.8823252565711,40.8921774875801,41.2438187513339,205932.37331413,0.0,1.0
2022-09-16,44.63,45.07,43.45,43.85,324273,41.2993410561372,41.7065046246942,40.2074023950069,40.5775510936951,350424.573852841,0.0,1.0
2022-09-19,44.32,45.72,44.02,44.27,320871,41.0124758146538,42.3079962600625,40.7348642906376,40.9662072273178,346748.213501386,0.0,1.0
2022-09-20,43.4,44.43,43.23,44.22,146008,40.1611338076709,41.1142667067931,40.0038206107284,40.9199386399817,157783.075307243,0.0,1.0
2022-09-21,42.47,44.12,42.0901,43.19,253739,39.3005380832208,40.8274014653097,38.9489893566417,39.9668057408596,274202.2337501,0.0,1.0
2022-09-22,41.1,42.3852,40.88,42.11,392050,38.0327787902137,39.2220665590989,37.8291970059352,38.9674042544014,423667.570778345,0.0,1.0
2022-09-23,40.48,40.99,40.04,40.7,372789,37.459048307247,37.9309878980744,37.0518847386899,37.6626300915255,402853.233115389,0.0,1.0
2022-09-26,40.08,41.0,39.98,40.46,136658,37.0888996085588,37.9402416155416,36.9963624338867,37.4405408723126,147679.027898041,0.0,1.0
2022-09-27,40.25,40.84,39.7,40.67,368239,37.2462128055012,37.7921821360664,36.737258344805,37.6348689391239,397936.290258506,0.0,1.0
2022-09-28,41.11,41.375,40.25,40.25,205095,38.0420325076809,38.2872560205618,37.2462128055012,37.2462128055012,221635.251699489,0.0,1.0
2022-09-29,40.59,41.16,40.21,40.66,233948,37.5608391993862,38.0883010950169,37.2091979356324,37.6256152216567,252815.153292826,0.0,1.0
2022-09-30,41.15,41.66,40.11,40.11,168169,38.0790473775497,38.5509869683772,37.1166607609604,37.1166607609604,181731.288637224,0.0,1.0
2022-10-03,40.69,42.3,40.42,41.46,323094,37.6533763740583,39.1432248862783,37.4035260024437,38.3659126190331,349150.491297178,0.0,1.0
2022-10-04,41.4,41.85,40.96,41.58,351371,38.3103903142298,38.7268076002541,37.9032267456728,38.4769572286395,379707.940344237,0.0,1.0
2022-10-05,40.6,41.3324,40.435,40.66,190402,37.5700929168534,38.2478351841515,37.4174065786445,37.6256152216567,205757.308535489,0.0,1.0
2022-10-06,40.0,41.03,39.76,40.34,196686,37.0148698688211,37.9680027679433,36.7927806496082,37.3294962627061,212548.092911898,0.0,1.0
2022-10-07,39.82,40.16,39.34,39.9,334249,36.8483029544114,37.1629293482964,36.4041245159856,36.9223326941491,361205.106147407,0.0,1.0
2022-10-10,39.16,40.47,39.16,39.63,217813,36.2375576015759,37.4497945897798,36.2375576015759,36.6724823225345,235378.917469567,0.0,1.0
2022-10-11,38.34,39.3,37.92,39.01,393520,35.478752769265,36.3671096461167,35.0900966356424,36.0987518395678,425256.121547493,0.0,1.0
2022-10-12,39.46,40.31,38.54,38.54,190143,36.515169125592,37.3017351103045,35.6638271186091,35.6638271186091,205477.42101902,0.0,1.0
2022-10-13,39.53,40.37,38.5,38.74,257573,36.5799451478625,37.3572574151077,35.6268122487403,35.8489014679532,278345.433511263,0.0,1.0
2022-10-14,39.78,40.18,39.58,39.8,233929,36.8112880845426,37.1814367832308,36.6262137351985,36.829795519477,252794.621003973,0.0,1.0
2022-10-17,39.78,40.64,39.73,39.8,231560,36.8112880845426,37.6071077867223,36.7650194972066,36.829795519477,250234.568778048,0.0,1.0
2022-10-18,40.3,40.98,39.8,40.35,311451,37.2924813928373,37.9217341806072,36.829795519477,37.3387499801733,336568.520817463,0.0,1.0
2022-10-19,38.63,40.78,38.63,39.99,331845,35.747110575814,37.7366598312631,35.747110575814,37.0056161513539,358607.231284122,0.0,1.0
2022-10-20,38.83,40.16,38.32,38.39,236904,35.9321849251581,37.1629293482964,35.4602453343306,35.5250213566011,256009.545179628,0.0,1.0
2022-10-21,40.29,40.56,38.7035,38.73,257290,37.2832276753701,37.5330780469846,35.8151253991979,35.839647750486,278039.610472032,0.0,1.0
2022-10-24,40.18,40.62,39.53,40.08,235637,37.1814367832308,37.5886003517878,36.5799451478625,37.0888996085588,254640.365707172,0.0,1.0
2022-10-25,40.27,41.005,39.75,39.83,300969,37.2647202404357,37.9448684742752,36.783526932141,36.8575566718786,325241.181251339,0.0,1.0
2022-10-26,39.79,40.95,39.75,40.13,406836,36.8205418020098,37.8939730282056,36.783526932141,37.1351681958948,439646.014093046,0.0,1.0
2022-10-27,39.66,40.25,39.56,39.84,307828,36.7002434749361,37.2462128055012,36.6077063002641,36.8668103893458,332653.337527245,0.0,1.0
2022-10-28,41.0,41.07,39.33,39.33,180240,37.9402416155416,38.0050176378121,36.3948707985184,36.3948707985184,194775.77593952,0.0,1.0
2022-10-31,41.2,41.68,39.65,40.01,316257,38.1253159648858,38.5694944033116,36.6909897574689,37.0241235862883,341762.10925047,0.0,1.0
2022-11-01,41.79,42.1,41.3,41.64,346117,38.6712852954509,38.9581505369342,38.2178531395578,38.5324795334428,374030.222153012,0.0,1.0
2022-11-02,39.96,41.5,39.38,40.5,610185,36.9778549989523,38.4029274889019,36.4411393858544,37.4775557421814,659394.45651163,0.0,1.0
2022-11-03,40.35,41.2,39.51,39.68,531561,37.3387499801733,38.1253159648858,36.5614377129281,36.7187509098705,574429.68394467,0.0,1.0
2022-11-04,39.14,40.87,38.515,40.71,355540,36.2190501666415,37.819943288468,35.6406928249411,37.6718838089927,384213.15677728,0.0,1.0
2022-11-07,40.0,40.23,39.23,39.23,223618,37.0148698688211,37.2277053705668,36.3023336238463,36.3023336238463,241652.072037526,0.0,1.0
2022-11-08,39.76,40.34,39.55,40.15,208050,36.7927806496082,37.3294962627061,36.5984525827969,37.1536756308292,224828.562939509,0.0,1.0
2022-11-09,39.48,40.1,39.3,39.5,303281,36.5336765605264,37.1074070434932,36.3671096461167,36.5521839954609,327739.636610706,0.0,1.0
2022-11-10,41.18,41.3,39.845,40.46,438662,38.1068085299513,38.2178531395578,36.8714372480794,37.4405408723126,474038.678568475,0.0,1.0
2022-11-11,40.19,42.16,39.84,41.07,426712,37.190690500698,39.0136728417375,36.8668103893458,38.0050176378121,461124.949526768,0.0,1.0
2022-11-14,40.21,41.23,39.805,39.88,292474,37.2091979356324,38.1530771172874,36.8344223782106,36.9038252592146,316061.08684052,0.0,1.0
2022-11-15,40.2,41.875,39.96,40.82,347355,37.1999442181652,38.7499418939221,36.9778549989523,37.7736747011319,375368.062868798,0.0,1.0
2022-11-16,40.66,40.97,39.95,39.98,705418,37.6256152216567,37.91248046314,36.9686012814851,36.9963624338867,762307.691476389,0.0,1.0
2022-11-17,40.99,41.21,39.87,40.13,276733,37.9309878980744,38.134569682353,36.8945715417474,37.1351681958948,299050.625849264,0.0,1.0
2022-11-18,40.94,41.54,40.79,41.5,264902,37.8847193107384,38.4399423587707,37.7459135487303,38.4029274889019,286265.493774583,0.0,1.0
2022-11-21,40.94,41.2,40.55,41.04,225863,37.8847193107384,38.1253159648858,37.5238243295174,37.9772564854105,244078.124062516,0.0,1.0
2022-11-22,41.27,41.5,40.74,41.0,213886,38.1900919871562,38.4029274889019,37.6996449613943,37.9402416155416,231135.217557702,0.0,1.0
2022-11-23,41.53,41.81,41.305,41.47,187973,38.4306886413035,38.6897927303853,38.2224799982914,38.3751663365003,203132.41750266,0.0,1.0
2022-11-25,41.44,41.99,41.31,41.31,143368,38.3474051840987,38.856359644795,38.227106857025,38.227106857025,154930.167803468,0.0,1.0
2022-11-28,41.36,41.95,41.06,41.11,160082,38.273375444361,38.8193447749261,37.9957639203449,38.0420325076809,172992.098113351,0.0,1.0
2022-11-29,41.57,41.7,41.13,41.21,258584,38.4677035111723,38.588001838246,38.0605399426153,38.134569682353,279437.967407595,0.0,1.0
2022-11-30,41.66,41.74,40.96,40.96,343525,38.8285984923933,38.903161331553,38.1761736497463,38.1761736497463,368575.020878069,0.3,1.0
2022-12-01,41.43,42.03,40.95,41.6,211769,38.6142303298093,39.1734516235068,38.1668532948514,38.7726763630236,227211.305134496,0.0,1.0
2022-12-02,41.04,41.63,40.79,40.84,143345,38.250736488906,38.8006374277085,38.017727616532,38.0643293910068,153797.791624384,0.0,1.0
2022-12-05,40.0,41.03,39.94,41.03,259309,37.2814195798304,38.241416134011,37.2254974504606,38.241416134011,278217.946550821,0.0,1.0
2022-12-06,39.83,40.74,39.78,39.94,196029,37.1229735466161,37.9711258420572,37.0763717721413,37.2254974504606,210323.536184286,0.0,1.0
2022-12-07,39.63,40.34,39.52,39.56,161854,36.936566448717,37.5983116462589,36.8340425448724,36.8713239644522,173656.477488389,0.0,1.0
2022-12-08,39.68,40.11,39.51,39.51,275259,36.9831682231917,37.3839434836749,36.8247221899775,36.8247221899775,295331.02880977,0.0,1.0
2022-12-09,40.19,40.39,39.73,39.73,162173,37.4585063228346,37.6449134207337,37.0297699976665,37.0297699976665,173998.739133568,0.0,1.0
2022-12-12,40.45,40.45,39.81,40.18,184883,37.7008355501035,37.7008355501035,37.1043328368262,37.4491859679396,198364.76409286,0.0,1.0
2022-12-13,40.32,41.277,40.185,41.13,225889,37.579670936469,38.4716288999165,37.4538461453871,38.3346196829606,242360.942845866,0.0,1.0
2022-12-14,40.04,40.58,39.36,40.01,367994,37.3187009994102,37.8220001637379,36.6849168665531,37.2907399347253,394828.313028175,0.0,1.0
2022-12-15,39.72,40.185,39.33,39.95,319544,37.0204496427716,37.4538461453871,36.6569558018682,37.2348178053556,342845.313940649,0.0,1.0
2022-12-16,39.1,39.81,38.93,39.26,339949,36.4425876392842,37.1043328368262,36.2841416060699,36.5917133176035,364738.257106407,0.0,1.0
2022-12-19,38.19,39.43,38.05,38.97,365220,35.5944353438431,36.7501593508178,35.4639503753136,36.3214230256497,391852.031511791,0.0,1.0
2022-12-20,38.48,39.0,37.58,37.73,234324,35.8647256357968,36.3493840903346,35.0258936952506,35.165699018675,251411.027413529,0.0,1.0
2022-12-21,38.72,39.865,38.61,38.74,275397,36.0884141532758,37.1555947887485,35.9858902494313,36.1070548630657,295479.091841227,0.0,1.0
2022-12-22,38.56,38.99,38.05,38.39,222214,35.9392884749565,36.3400637354397,35.4639503753136,35.7808424417422,238417.959942942,0.0,1.0
2022-12-23,39.92,39.98,38.1,38.36,181480,37.2068567406707,37.2627788700405,35.5105521497884,35.7528813770573,194713.615570779,0.0,1.0
2022-12-27,39.74,40.13,39.35,39.8,255849,37.0390903525615,37.4025841934648,36.6755965116581,37.0950124819312,274505.641559225,0.0,1.0
2022-12-28,39.99,40.1,39.6001,39.7,154433,37.2720992249354,37.37462312878,36.908698587581,37.0018089329817,165694.334325778,0.0,1.0
2022-12-29,40.49,40.51,39.24,39.51,285305,37.7381169696833,37.7567576794732,36.5730726078136,36.8247221899775,306109.588331613,0.0,1.0
2022-12-30,41.34,41.53,39.95,39.95,147323,38.5303471357547,38.7074338787589,37.2348178053556,37.2348178053556,158065.869444202,0.0,1.0
2023-01-03,41.33,41.78,40.98,41.36,270522,38.5210267808597,38.9404427511328,38.1948143595362,38.5489878455446,290248.60431694,0.0,1.0
2023-01-04,41.94,42.37,41.5,41.5,172598,39.0895684294522,39.4903436899353,38.679472814074,38.679472814074,185183.935531658,0.0,1.0
2023-01-05,42.18,42.52,41.58,41.58,151693,39.3132569469311,39.6301490133597,38.7540356532337,38.7540356532337,162754.532106999,0.0,1.0
2023-01-06,42.92,43.2,42.23,43.0,190160,40.002963209158,40.2639331462168,39.3598587214059,40.0775260483177,204026.565665304,0.0,1.0
2023-01-09,43.11,43.645,43.11,43.61,149720,40.1800499521622,40.6786889390424,40.1800499521622,40.6460676969101,160637.659925375,0.0,1.0
2023-01-10,42.48,43.4,42.48,42.83,128260,39.5928675937799,40.450340244116,39.5928675937799,39.9190800151034,137612.785613335,0.0,1.0
2023-01-11,42.44,42.9525,42.0,42.57,160347,39.5555861742,40.0332543625666,39.1454905588219,39.6767507878345,172039.586268061,0.0,1.0
2023-01-12,42.16,43.05,42.14,42.61,113366,39.2946162371412,40.1241278227924,39.2759755273513,39.7140322074143,121632.707421186,0.0,1.0
2023-01-13,41.91,42.66,41.75,42.15,128850,39.0616073647673,39.7606339818891,38.912481686448,39.2852958822463,138245.808718839,0.0,1.0
2023-01-17,42.07,42.3668,41.65,41.76,95001,39.2107330430866,39.4873611763689,38.8192781374984,38.9218020413429,101928.522111745,0.0,1.0
2023-01-18,42.09,42.52,41.81,41.9,199225,39.2293737528765,39.6301490133597,38.9684038158177,39.0522870098723,213752.590159182,0.0,1.0
2023-01-19,41.87,42.1,41.79,41.86,137700,39.0243259451874,39.2386941077715,38.9497631060278,39.0150055902925,147741.15530139,0.0,1.0
2023-01-20,41.79,42.25,41.72,41.76,249392,38.9497631060278,39.3784994311958,38.8845206217631,38.9218020413429,267577.793775775,0.0,1.0
2023-01-23,41.26,42.1499,41.1,41.78,212356,38.455784296595,39.2852026786973,38.3066586182757,38.9404427511328,227841.109478446,0.0,1.0
2023-01-24,41.41,41.54,41.01,41.1,102376,38.5955896200194,38.7167542336538,38.2227754242211,38.3066586182757,109841.310930538,0.0,1.0
2023-01-25,41.52,41.83,41.17,41.24,110892,38.6981135238639,38.9870445256076,38.3719011025404,38.4371435868051,118978.302060143,0.0,1.0
2023-01-26,41.98,42.09,41.07,41.49,97378,39.126849849032,39.2293737528765,38.2786975535908,38.6701524591791,104478.854182562,0.0,1.0
2023-01-27,42.14,42.15,41.64,41.95,175648,39.2759755273513,39.2852958822463,38.8099577826034,39.0988887843471,188456.343110955,0.0,1.0
2023-01-30,41.47,42.02,41.47,41.87,500825,38.6515117493891,39.1641312686118,38.6515117493891,39.0243259451874,537345.418328386,0.0,1.0
2023-01-31,41.94,42.57,41.4589,41.53,111725,39.0895684294522,39.6767507878345,38.6411661554557,38.7074338787589,119872.044851473,0.0,1.0
2023-02-01,41.95,42.42,41.62,41.89,164882,39.0988887843471,39.5369454644101,38.7913170728135,39.0429666549774,176905.280816295,0.0,1.0
2023-02-02,43.5,43.65,41.81,42.19,154730,40.5435437930655,40.6833491164899,38.9684038158177,39.3225773018261,166012.991719565,0.0,1.0
2023-02-03,44.08,44.23,43.2301,43.595,297791,41.0841243769731,41.2239297003974,40.2919874144506,40.6320871645676,319506.073916893,0.0,1.0
2023-02-06,44.02,44.54,43.71,43.71,325232,41.0282022476033,41.5128607021411,40.7392712458596,40.7392712458596,348948.085845909,0.0,1.0
2023-02-07,44.13,44.36,43.4033,44.01,170030,41.1307261514479,41.3450943140319,40.4534159612313,41.0188818927084,182428.675641941,0.0,1.0
2023-02-08,43.38,44.125,43.38,43.82,84021,40.4316995343261,41.1260659740004,40.4316995343261,40.8417951497042,90147.854826275,0.0,1.0
2023-02-09,43.5,44.1399,43.38,43.88,122850,40.5435437930655,41.1399533027939,40.4316995343261,40.8977172790739,131808.285612024,0.0,1.0
2023-02-10,43.46,43.71,43.22,43.22,96601,40.5062623734857,40.7392712458596,40.2825738560067,40.2825738560067,103645.194940229,0.0,1.0
2023-02-13,43.66,44.14,43.32,43.32,118920,40.6926694713849,41.1400465063428,40.3757774049563,40.3757774049563,127591.707977061,0.0,1.0
2023-02-14,43.36,44.1,43.24,43.75,180927,40.4130588245361,41.102765086763,40.3012145657966,40.7765526654395,194120.290524434,0.0,1.0
2023-02-15,43.23,43.85,43.0,43.0,128782,40.2918942109017,40.8697562143891,40.0775260483177,40.0775260483177,138172.850123628,0.0,1.0
2023-02-16,45.0,46.51,44.08,44.08,829935,41.9415970273092,43.3489706164478,41.0841243769731,41.0841243769731,890454.289942331,0.0,1.0
2023-02-17,44.95,45.98,44.9,45.89,196403,41.8949952528344,42.854991807015,41.8483934783596,42.7711086129604,210724.808457944,0.0,1.0
2023-02-21,44.85,45.1,44.79,44.87,222069,41.8017917038848,42.0348005762588,41.7458695745151,41.8204324136747,238262.38646786,0.0,1.0
2023-02-22,46.0,46.74,44.818,45.0,321785,42.8736325168049,43.5633387790318,41.7719665682209,41.9415970273092,345249.728821044,0.0,1.0
2023-02-23,46.36,46.77,46.15,46.28,210867,43.2091652930234,43.5912998437167,43.0134378402293,43.1346024538637,226243.530827438,0.0,1.0
2023-02-24,46.3,46.725,45.71,46.29,210432,43.1532431636537,43.5493582466894,42.6033422248512,43.1439228087587,225776.810402194,0.0,1.0
2023-02-27,45.94,47.16,45.87,46.55,136833,42.8177103874352,43.95479368462,42.7524679031705,43.3862520360276,146810.933212455,0.0,1.0
2023-02-28,45.92,46.52,45.59,45.82,244607,42.7990696776453,43.3582909713427,42.4914979661117,42.7058661286957,262443.869098091,0.0,1.0
2023-03-01,46.5,46.59,45.99,45.99,211681,43.3396502615528,43.4235334556074,42.86431216191,42.86431216191,227116.888128929,0.0,1.0
2023-03-02,46.89,47.16,46.45,46.51,292513,43.7031441024562,43.95479368462,43.293048487078,43.3489706164478,313843.199423932,0.0,1.0
2023-03-03,47.18,47.95,47.0,47.06,293386,43.9734343944099,44.6911017213217,43.8056680063007,43.8615901356704,314779.859035974,0.0,1.0
2023-03-06,46.49,47.155,46.2036,46.93,81127,43.6099405535066,44.2337437470553,43.3412830578188,44.0226825161554,86484.7367854697,0.3,1.0
2023-03-07,46.22,46.85,46.19,46.5,635312,43.3566670764266,43.9476385229465,43.3285255789733,43.6193210526577,677268.863592274,0.0,1.0
2023-03-08,47.0,47.1,46.1101,46.15,246565,44.0883460102132,44.1821510017242,43.2535753907559,43.2910035823689,262848.486022031,0.0,1.0
2023-03-09,46.66,47.415,46.66,47.01,227840,43.7694090390754,44.4776367249842,43.7694090390754,44.0977265093643,242886.861700808,0.0,1.0
2023-03-10,45.91,46.595,45.09,46.54,278866,43.0658716027422,43.7084357945932,42.2966706723513,43.6568430492621,297282.68774165,0.0,1.0
2023-03-13,44.77,45.61,44.76,45.31,160960,41.9964946995158,42.784456628209,41.9871142003647,42.5030416536757,171590.016061104,0.0,1.0
2023-03-14,45.62,45.86,44.98,45.22,177759,42.7938371273601,43.0189691069867,42.1934851816891,42.4186171613157,189498.444737859,0.0,1.0
2023-03-15,44.75,45.32,44.38,44.99,208668,41.9777337012136,42.5124221528268,41.6306552326226,42.2028656808402,222448.71689512,0.0,1.0
2023-03-16,44.82,45.16,44.295,44.62,239707,42.0433971952714,42.3623341664091,41.5509209898381,41.8557872122492,255537.574428175,0.0,1.0
2023-03-17,43.8,45.03,43.8,44.51,137907,41.0865862818582,42.2403876774446,41.0865862818582,41.752601721587,147014.564767263,0.0,1.0
2023-03-20,43.87,44.53,43.63,44.09,113191,41.152249775916,41.7713627198892,40.9271177962894,41.3586207572404,120666.2867046,0.0,1.0
2023-03-21,44.81,45.58,44.33,44.33,155145,42.0340166961202,42.7563151307556,41.583752736867,41.583752736867,165390.985597664,0.0,1.0
2023-03-22,44.22,44.94,44.0838,44.94,109564,41.4805672462048,42.1559631850847,41.3528048477667,42.1559631850847,116799.754719923,0.0,1.0
2023-03-23,43.76,45.03,43.71,44.13,124172,41.0490642852538,42.2403876774446,41.0021617894982,41.3961427538448,132372.486793858,0.0,1.0
2023-03-24,44.27,44.3899,43.61,43.66,154273,41.5274697419603,41.6399419267821,40.9083567979871,40.9552592937427,164461.397538486,0.0,1.0
2023-03-27,44.67,45.04,44.4294,44.64,96798,41.9026897080047,42.2497681765958,41.676994898429,41.8745482105514,103190.670816866,0.0,1.0
2023-03-28,44.61,45.25,44.28,44.51,171151,41.8464067130981,42.446758658769,41.5368502411115,41.752601721587,182454.04348207,0.0,1.0
2023-03-29,45.26,45.45,44.38,44.78,125540,42.4561391579202,42.6343686417912,41.6306552326226,42.0058751986669,133830.831363761,0.0,1.0
2023-03-30,45.21,45.58,45.0,45.52,153833,42.4092366621646,42.7563151307556,42.2122461799913,42.700032135849,163992.339343488,0.0,1.0
2023-03-31,45.69,45.76,45.38,45.47,130095,42.8595006214179,42.9251641154756,42.5687051477335,42.6531296400934,138686.649723343,0.0,1.0
2023-04-03,45.67,45.93,45.3,45.33,75573,42.8407396231156,43.0846326010445,42.4936611545246,42.5218026519779,80563.9431149717,0.0,1.0
2023-04-04,45.51,45.8599,45.21,45.71,212676,42.6906516366979,43.0188753019952,42.4092366621646,42.8782616197201,226721.410635011,0.0,1.0
2023-04-05,45.5,45.79,44.99,45.4,192786,42.6812711375468,42.9533056129289,42.2028656808402,42.5874661460357,205517.848138395,0.0,1.0
2023-04-06,45.04,45.5144,44.7,45.51,105956,42.2497681765958,42.6947790563244,41.930831205458,42.6906516366979,112953.477520939,0.0,1.0
2023-04-10,45.12,45.44,44.58,44.58,137478,42.3248121698046,42.6249881426401,41.8182652156447,41.8182652156447,146557.23302714,0.0,1.0
2023-04-11,45.12,45.39,44.68,45.39,90072,42.3248121698046,42.5780856468846,41.9120702071558,42.5780856468846,96020.4766815097,0.0,1.0
2023-04-12,43.33,45.25,42.93,45.25,209620,40.6457028217561,42.446758658769,40.2704828557117,42.446758658769,223463.588262479,0.0,1.0
2023-04-13,42.4,43.7409,42.32,43.51,170465,39.7733164007029,41.0311475318752,39.6982724074941,40.814551806476,181722.739114415,0.0,1.0
2023-04-14,40.94,42.42,39.66,42.28,491009,38.403763524641,39.7920773990052,37.203059633299,39.6607504108896,523435.898335902,0.0,1.0
2023-04-17,40.97,41.21,40.45,40.89,71207,38.4319050220943,38.6570370017209,37.9441190662366,38.3568610288854,75909.6065709683,0.0,1.0
2023-04-18,41.67,41.925,40.8302,41.05,87594,39.088539962672,39.3277426910252,38.3007656439618,38.5069490153032,93378.8262105887,0.0,1.0
2023-04-19,41.75,41.88,41.25,41.38,210021,39.1635839558808,39.2855304448453,38.6945589983254,38.8165054872898,223891.070844739,0.0,1.0
2023-04-20,41.76,42.16,41.29,42.16,147260,39.1729644550319,39.5481844210763,38.7320809949298,39.5481844210763,156985.249535029,0.0,1.0
2023-04-21,41.28,41.9221,40.85,41.51,111219,38.7227004957787,39.3250223462714,38.319339032281,38.9384519762542,118564.053157927,0.0,1.0
2023-04-24,41.37,41.41,40.65,40.98,127653,38.8071249881387,38.8446469847431,38.1317290492588,38.4412855212454,136083.376741104,0.0,1.0
2023-04-25,41.09,41.42,40.7971,41.13,191009,38.5444710119076,38.8540274838942,38.2697161917716,38.5819930085121,203623.492655414,0.0,1.0
2023-04-26,41.62,41.69,40.78,41.03,137122,39.0416374669164,39.1073009609742,38.2536755382232,38.488188017001,146177.722305733,0.0,1.0
2023-04-27,43.23,43.44,41.33,41.33,154212,40.551897830245,40.7488883124183,38.7696029915342,38.7696029915342,164396.369015998,0.0,1.0
2023-04-28,43.72,44.12,42.8432,42.94,191760,41.0115422886493,41.3867622546937,40.1890601230801,40.2798633548628,204424.089710968,0.0,1.0
2023-05-01,43.09,44.01,42.91,43.77,266877,40.4205708421295,41.2835767640315,40.2517218574095,41.0584447844049,284501.917969305,0.0,1.0
2023-05-02,41.64,43.09,41.43,43.09,207510,39.0603984652186,40.4205708421295,38.8634079830453,40.4205708421295,221214.241009194,0.0,1.0
2023-05-03,40.88,42.0001,40.16,41.8,262180,38.3474805297343,39.3981902396501,37.6720845908545,39.2104864516364,279494.721737701,0.0,1.0
2023-05-04,40.29,41.5,39.25,41.5,285139,37.7940310798189,38.9290714771031,36.8184591681035,38.9290714771031,303969.965144429,0.0,1.0
2023-05-05,40.79,41.17,40.26,40.72,248090,38.2630560373743,38.6195150051165,37.7658895823656,38.1973925433166,264474.199084241,0.0,1.0
2023-05-08,41.3,41.69,40.84,41.16,200823,38.7414614940809,39.1073009609742,38.3099585331299,38.6101345059654,214085.622486575,0.0,1.0
2023-05-09,41.95,41.95,41.02,41.44,595751,39.351193938903,39.351193938903,38.4788075178499,38.8727884821964,635095.201655188,0.0,1.0
2023-05-10,42.69,42.71,41.17,42.0,178578,40.0453508760851,40.0641118743873,38.6195150051165,39.3980964346586,190371.532605367,0.0,1.0
2023-05-11,43.29,43.34,41.9,42.0,177141,40.6081808251516,40.6550833209072,39.3042914431475,39.3980964346586,188839.631182158,0.0,1.0
2023-05-12,43.09,43.49,42.6946,43.27,141140,40.4205708421295,40.7957908081738,40.0496659056946,40.5894198268494,150461.076459147,0.0,1.0
2023-05-15,43.42,43.47,42.8647,43.06,185738,40.7301273141161,40.7770298098716,40.209228196255,40.3924293446761,198004.388687608,0.0,1.0
2023-05-16,42.3,43.71,41.53,43.47,236324,39.6795114091918,41.0021617894982,38.9572129745564,40.7770298098716,251931.156533452,0.0,1.0
2023-05-17,43.58,43.58,42.1652,42.42,119982,40.8802153005338,40.8802153005338,39.5530622806349,39.7920773990052,127905.773527854,0.0,1.0
2023-05-18,44.56,45.34,43.19,43.19,255804,41.7995042173425,42.531183151129,40.5143758336405,40.5143758336405,272697.642075638,0.0,1.0
2023-05-19,44.75,45.185,44.2265,44.86,97553,41.9777337012136,42.3857854142868,41.486664570653,42.0809191918758,103995.532037829,0.0,1.0
2023-05-22,44.81,45.135,44.5801,44.75,125082,42.0340166961202,42.3388829185313,41.8183590206362,41.9777337012136,133342.584424423,0.0,1.0
2023-05-23,45.0,45.12,44.383,44.93,668778,42.2122461799913,42.3248121698046,41.6334693823679,42.1465826859336,712945.003487284,0.0,1.0
2023-05-24,45.0,45.06,44.64,44.64,148866,42.2122461799913,42.268529174898,41.8745482105514,41.8745482105514,158697.311946772,0.0,1.0
2023-05-25,44.05,45.38,43.37,45.38,60385,41.3210987606359,42.5687051477335,40.6832248183605,42.5687051477335,64372.9070567209,0.0,1.0
2023-05-26,44.41,44.49,44.0,44.02,117119,41.6587967300759,41.7338407232848,41.2741962648804,41.2929572631826,124853.69713631,0.0,1.0
2023-05-30,44.17,44.49,43.42,44.24,185168,41.4336647504493,41.7338407232848,40.7301273141161,41.499328244507,197396.745116815,0.0,1.0
2023-05-31,44.62,45.11,43.75,44.31,158949,41.8557872122492,42.3154316706535,41.0396837861027,41.5649917385648,169446.206901693,0.0,1.0
2023-06-01,44.68,44.8208,44.1945,44.7,111304,41.9120702071558,42.0441476352034,41.4566469733695,41.930831205458,118654.66667287,0.0,1.0
2023-06-02,45.09,45.095,44.26,44.82,192062,42.2966706723513,42.3013609219269,41.5180892428092,42.0433971952714,204746.034199353,0.0,1.0
2023-06-05,43.51,45.3899,43.47,45.01,155793,40.814551806476,42.5779918418931,40.7770298098716,42.2216266791424,166081.780393934,0.0,1.0
2023-06-06,42.0,43.0,41.7,42.91,339333,39.6795114091918,40.6242616808393,39.3960863276976,40.539234156391,359177.456925503,0.3,1.0
2023-06-07,42.61,43.1,42.06,42.29,269341,40.2558090748968,40.718736708004,39.7361964254907,39.9534889879696,285092.270500575,0.0,1.0
2023-06-08,42.36,42.84,42.08,42.71,203209,40.0196215069849,40.4731016373757,39.7550914309236,40.3502841020615,215092.819868314,0.0,1.0
2023-06-09,42.66,42.74,41.824,42.18,168148,40.3030465884791,40.3786266102109,39.5132353613819,39.8495664580884,177981.425405456,0.0,1.0
2023-06-12,43.03,43.34,42.4896,42.71,362815,40.6526041889887,40.9454767731994,40.1420611421904,40.3502841020615,384032.702491141,0.0,1.0
2023-06-13,43.42,43.52,42.5,43.22,571623,41.0210567949312,41.1155318220959,40.1518865450156,40.8321067406017,605051.956220369,0.0,1.0
2023-06-14,42.94,43.58,42.39,43.5,113028,40.5675766645404,41.1722168383948,40.0479640151343,41.096636816663,119637.965070818,0.0,1.0
2023-06-15,42.32,43.09,41.66,43.03,250342,39.981831496119,40.7092892052875,39.3582963168317,40.6526041889887,264982.194250616,0.0,1.0
2023-06-16,41.51,42.295,41.19,42.06,276287,39.2165837760846,39.9582127393278,38.9142636891574,39.7361964254907,292444.477965822,0.0,1.0
2023-06-20,41.25,41.409,40.95,41.31,197697,38.9709487054563,39.1211639986482,38.687523623962,39.0276337217551,209258.47383485,0.0,1.0
2023-06-21,41.46,42.07,40.94,41.41,192798,39.1693462625022,39.7456439282072,38.6780761212456,39.1221087489198,204072.976516646,0.0,1.0
2023-06-22,40.95,41.73,40.28,41.73,274918,38.687523623962,39.424428835847,38.0545409419583,39.424428835847,290995.417784434,0.0,1.0
2023-06-23,39.99,40.83,39.99,40.49,374302,37.7805633631805,38.5741535913644,37.7805633631805,38.2529384990042,396191.471157033,0.0,1.0
2023-06-26,40.4,40.75,39.84,39.84,129600,38.167910974556,38.4985735696326,37.6388508224334,37.6388508224334,137179.10847912,0.0,1.0
2023-06-27,40.52,40.54,39.99,40.26,153524,38.2812810071537,38.3001760125866,37.7805633631805,38.0356459365253,162502.202547441,0.0,1.0
2023-06-28,39.88,40.4787,39.7508,40.24,171668,37.6766408332993,38.2422628209346,37.5545790982024,38.0167509310924,181707.277734518,0.0,1.0
2023-06-29,40.0,40.225,39.69,39.77,172760,37.790010865897,38.0025796770177,37.4971382816863,37.5727183034181,182863.138741148,0.0,1.0
2023-06-30,39.97,40.26,39.75,40.0,155957,37.7616683577476,38.0356459365253,37.5538232979851,37.790010865897,165077.486273751,0.0,1.0
2023-07-03,40.01,40.14,39.69,39.77,74783,37.7994583686135,37.9222759039276,37.4971382816863,37.5727183034181,79156.3678193982,0.0,1.0
2023-07-05,39.81,40.21,39.5501,40.0,167565,37.610508314284,37.9884084229429,37.3649677186828,37.790010865897,177364.331113455,0.0,1.0
2023-07-06,39.65,39.95,39.5,39.5,187138,37.4593482708204,37.7427733523146,37.3176357300733,37.3176357300733,198081.975328438,0.0,1.0
2023-07-07,39.24,39.9239,38.0,38.24,374613,37.0720006594449,37.7181153702246,35.9005103226021,36.1272503877975,396520.658678153,0.0,1.0
2023-07-10,38.95,39.5235,38.8127,39.24,152595,36.7980230806672,37.339837361457,36.66830886837,37.0720006594449,161518.873907186,0.0,1.0
2023-07-11,38.15,39.105,37.92,38.92,203318,36.0422228633493,36.9444593727725,35.8249303008703,36.7696805725178,215208.194272821,0.0,1.0
2023-07-12,37.85,38.48,37.83,38.4,188148,35.758797781855,36.3539904529929,35.7399027764221,36.2784104312611,199151.040911493,0.0,1.0
2023-07-13,37.75,38.08,37.17,37.58,639198,35.6643227546903,35.9760903443339,35.1163675971348,35.5037152085102,676578.794611392,0.0,1.0
2023-07-14,37.5,37.73,37.3,37.71,533110,35.4281351867784,35.6454277492573,35.2391851324489,35.6265327438244,564286.68612117,0.0,1.0
2023-07-17,37.4,37.69,37.17,37.25,372343,35.3336601596137,35.6076377383914,35.1163675971348,35.1919476188666,394117.907318217,0.0,1.0
2023-07-18,37.4,37.695,37.09,37.34,309974,35.3336601596137,35.6123614897497,35.040787575403,35.2769751433148,328101.519843416,0.0,1.0
2023-07-19,37.2,37.63,37.11,37.28,256697,35.1447101052842,35.5509527220926,35.0596825808359,35.220290127016,271708.839577659,0.0,1.0
2023-07-20,36.67,37.5,36.19,37.33,237670,34.6439924613111,35.4281351867784,34.1905123309203,35.2675276405984,251569.125865991,0.0,1.0
2023-07-21,35.86,37.17,35.55,36.87,812115,33.8787447412766,35.1163675971348,33.5858721570659,34.8329425156405,859608.114834264,0.0,1.0
2023-07-24,35.93,36.09,35.65,35.73,339964,33.944877260292,34.0960373037556,33.6803471842307,33.7559272059625,359845.358294718,0.0,1.0
2023-07-25,36.88,36.88,35.73,35.95,205574,34.842390018357,34.842390018357,33.7559272059625,33.9637722657249,217596.126901903,0.0,1.0
2023-07-26,38.4,38.44,36.89,37.13,210098,36.2784104312611,36.316200442127,34.8518375210735,35.0785775862689,222384.693929368,0.0,1.0
2023-07-27,38.5,39.48,38.48,38.5,192714,36.3728854584258,37.2987407246403,36.3539904529929,36.3728854584258,203984.064131521,0.0,1.0
2023-07-28,38.53,39.24,38.03,38.49,183284,36.4012279665753,37.0720006594449,35.9288528307516,36.3634379557094,194002.590420424,0.0,1.0
2023-07-31,38.95,39.3,38.35,38.35,295005,36.7980230806672,37.1286856757438,36.2311729176787,36.2311729176787,312257.121117922,0.0,1.0
2023-08-01,38.8,38.83,38.0,38.62,296581,36.6563105399201,36.6846530480695,35.9005103226021,36.4862554910235,313925.286819798,0.0,1.0
2023-08-02,37.69,38.4,37.57,38.07,969907,35.6076377383914,36.2784104312611,35.4942677057937,35.9666428416175,1026627.91333069,0.0,1.0
2023-08-03,41.2,41.41,37.54,37.54,493901,38.9237111918739,39.1221087489198,35.4659251976443,35.4659251976443,522784.713402359,0.0,1.0
2023-08-04,42.06,42.32,40.73,41.43,414900,39.7361964254907,39.981831496119,38.4796785641996,39.1410037543528,439163.673672738,0.0,1.0
2023-08-07,40.53,41.88,40.1448,41.8,199850,38.2907285098701,39.5661413765941,37.9268107052315,39.4905613548624,211537.382944075,0.0,1.0
2023-08-08,39.0,40.54,38.7,40.16,325272,36.8452605942496,38.3001760125866,36.5618355127553,37.9411709093606,344294.158743983,0.0,1.0
2023-08-09,38.75,39.13,38.4,39.13,175387,36.6090730263377,36.9680781295637,36.2784104312611,36.9680781295637,185643.767737866,0.0,1.0
2023-08-10,38.58,39.49,38.33,38.55,112443,36.4484654801576,37.3081882273568,36.2122779122458,36.4201229720082,119018.753817266,0.0,1.0
2023-08-11,39.31,39.52,38.2601,38.45,107882,37.1381331784603,37.3365307355062,36.1462398682576,36.3256479448435,114191.023001114,0.0,1.0
2023-08-14,39.35,39.53,38.9773,39.15,127337,37.1759231893262,37.3459782382227,36.8238147630832,36.9869731349967,134783.766484612,0.0,1.0
2023-08-15,38.96,39.51,37.87,39.32,141491,36.8074705833837,37.3270832327897,35.777692787288,37.1475806811767,149765.503378234,0.0,1.0
2023-08-16,39.7,40.0,38.895,38.98,86018,37.5065857844028,37.790010865897,36.7460618157266,36.8263655888166,91048.3993299145,0.0,1.0
2023-08-17,38.85,39.53,38.5176,38.95,138801,36.7035480535025,37.3459782382227,36.3895130632068,36.7980230806672,146918.190092672,0.0,1.0
2023-08-18,39.73,39.965,38.955,39.13,118809,37.5349282925522,37.7569446063893,36.8027468320254,36.9680781295637,125757.042432837,0.0,1.0
2023-08-21,39.69,40.08,39.24,39.43,59869,37.4971382816863,37.8655908876288,37.0720006594449,37.251503211058,63370.1855365465,0.0,1.0
2023-08-22,39.6,39.85,39.28,39.74,141150,37.412110757238,37.6482983251499,37.1097906703108,37.5443757952687,149404.561433856,0.0,1.0
2023-08-23,39.46,39.76,39.11,39.61,118943,37.2798457192074,37.5632708007016,36.9491831241308,37.4215582599545,125898.878856728,0.0,1.0
2023-08-24,39.44,39.53,39.28,39.5,27591,37.2609507137744,37.3459782382227,37.1097906703108,37.3176357300733,29204.5430713534,0.0,1.0
2023-08-25,39.31,39.6999,39.25,39.42,41877,37.1381331784603,37.5064913093756,37.0814481621614,37.2420557083415,44325.9994273156,0.0,1.0
2023-08-28,39.29,39.6999,39.22,39.22,27044,37.1192381730273,37.5064913093756,37.053105654012,37.053105654012,28625.5540872633,0.0,1.0
2023-08-29,39.6,40.0,39.27,39.5,113462,37.412110757238,37.790010865897,37.1003431675944,37.3176357300733,120097.345727299,0.0,1.0
2023-08-30,39.95,40.04,39.41,39.41,123082,37.7427733523146,37.8278008767629,37.232608205625,37.232608205625,130279.930785702,0.0,1.0
2023-08-31,40.05,40.25,39.8201,40.08,162110,37.8372483794794,38.0261984338088,37.6200502920276,37.8655908876288,171590.318484183,0.0,1.0
2023-09-01,40.8,41.42,39.905,39.95,168924,38.5458110832149,39.1315562516363,37.7002595900905,37.7427733523146,178802.80648709,0.0,1.0
2023-09-05,40.08,40.62,39.885,40.5,101528,38.149015969123,38.66299971721,37.9634107267583,38.548781106524,106667.030239877,0.3,1.0
2023-09-06,39.9,40.156,39.62,40.04,46143,37.977688053094,38.2213544225575,37.7111779614933,38.1109430988943,48478.6145335144,0.0,1.0
2023-09-07,39.92,40.0,39.57,39.75,61649,37.9967244882083,38.0728702286657,37.6635868737075,37.8349147897365,64769.4798209183,0.0,1.0
2023-09-08,39.61,40.0,39.48,39.72,70797,37.7016597439362,38.0728702286657,37.577922915693,37.806360137065,74380.5230073731,0.0,1.0
2023-09-11,39.63,39.79,39.25,39.54,70838,37.7206961790505,37.8729876599652,37.3590039118782,37.635032221036,74423.5982993108,0.0,1.0
2023-09-12,39.41,39.79,39.29,39.39,82545,37.5112953927929,37.8729876599652,37.3970767821069,37.4922589576785,86723.1700727942,0.0,1.0
2023-09-13,39.45,39.6288,39.15,39.45,63386,37.5493682630215,37.7195539929437,37.2638217363065,37.5493682630215,66594.401335443,0.0,1.0
2023-09-14,39.52,39.77,39.2884,39.7,1125388,37.6159957859217,37.8539512248509,37.3955538672977,37.7873237019507,1182351.62543924,0.0,1.0
2023-09-15,39.25,39.68,39.25,39.35,56027,37.3590039118782,37.7682872668363,37.3590039118782,37.4541860874499,58862.9117410921,0.0,1.0
2023-09-18,39.47,39.64,39.29,39.29,105778,37.5684046981359,37.7302143966077,37.3970767821069,37.3970767821069,111132.15196511,0.0,1.0
2023-09-19,39.48,40.0,39.2901,39.48,112619,37.577922915693,38.0728702286657,37.3971719642824,37.577922915693,118319.422017421,0.0,1.0
2023-09-20,39.6,40.51,39.54,39.75,94581,37.692141526379,38.5582993240812,37.635032221036,37.8349147897365,99368.3947986548,0.0,1.0
2023-09-21,39.59,39.89,39.1945,39.6,70900,37.6826233088219,37.9681698355368,37.3061778044359,37.692141526379,74488.7365456552,0.0,1.0
2023-09-22,39.95,40.25,39.51,39.61,54560,38.0252791408798,38.3108256675948,37.6064775683645,37.7016597439362,57321.6567832293,0.0,1.0
2023-09-25,40.0,40.0,38.96,38.96,93434,38.0728702286657,38.0728702286657,37.0829756027204,37.0829756027204,98163.33724128,0.0,1.0
2023-09-26,39.0,39.9,38.8,39.52,116931,37.121048472949,37.977688053094,36.9306841218057,37.6159957859217,122849.681988999,0.0,1.0
2023-09-27,38.27,39.45,38.05,38.95,102220,36.4262185912759,37.5493682630215,36.2168178050182,37.0734573851632,107394.057118433,0.0,1.0
2023-09-28,37.06,39.68,36.98,38.07,173329,35.2745142668588,37.7682872668363,35.1983685264014,36.2358542401326,182102.372591282,0.0,1.0
2023-09-29,37.0,38.91,36.76,37.02,74412,35.2174049615157,37.0353845149345,34.9889677401438,35.2364413966301,78178.5030160128,0.0,1.0
2023-10-02,36.96,37.4397,36.6,36.67,38120,35.1793320912871,35.6359209875044,34.8366762592291,34.9033037821293,40049.5153331506,0.0,1.0
2023-10-03,36.75,37.88,36.29,36.57,128318,34.9794495225866,36.0550081065464,34.5416115149569,34.8081216065576,134813.056361994,0.0,1.0
2023-10-04,36.75,37.38,36.33,36.83,108028,34.9794495225866,35.5790972286881,34.5796843851856,35.0555952630439,113496.039937293,0.0,1.0
2023-10-05,36.43,37.28,36.065,36.62,124818,34.6748665607573,35.4839150531164,34.3274516199207,34.8557126943434,131135.897294155,0.0,1.0
2023-10-06,36.56,37.1,36.315,36.54,203807,34.7986033890004,35.3125871370874,34.5654070588498,34.7795669538861,214123.073754025,0.0,1.0
2023-10-09,36.95,37.225,36.18,36.18,78955,35.1698138737299,35.431564856552,34.4369111218281,34.4369111218281,82951.4554860679,0.0,1.0
2023-10-10,36.8,37.63,36.65,37.63,73512,35.0270406103724,35.8170526676172,34.8842673470149,35.8170526676172,77232.9478271398,0.0,1.0
2023-10-11,36.56,37.17,35.9,36.59,142471,34.7986033890004,35.3792146599876,34.1704010302274,34.8271580416719,149682.437015459,0.0,1.0
2023-10-12,35.72,36.9528,35.535,35.88,79785,33.9990731141984,35.1724789746459,33.8229860893909,34.1513645951131,83823.4674935841,0.0,1.0
2023-10-13,34.83,35.702,34.35,35.51,108534,33.1519517516106,33.9819403225955,32.6950773088667,33.799190545498,114027.652076815,0.0,1.0
2023-10-16,35.52,35.8486,34.6963,34.75,55239,33.8087087630551,34.1214773919836,33.0246931828713,33.0758060111533,58035.0256423901,0.0,1.0
2023-10-17,35.81,35.87,35.05,35.05,54535,34.0847370722129,34.1418463775559,33.3613525378683,33.3613525378683,57295.3913613162,0.0,1.0
2023-10-18,35.48,36.0473,35.28,35.51,40092,33.7706358928264,34.3106043748445,33.5802715416831,33.799190545498,42121.3318136589,0.0,1.0
2023-10-19,35.39,35.99,35.17,35.25,21211,33.684971934812,34.2560649882419,33.4755711485543,33.5517168890116,22284.6345679816,0.0,1.0
2023-10-20,35.08,35.5,34.79,35.25,47589,33.3899071905398,33.7896723279408,33.113878881382,33.5517168890116,49997.8065369702,0.0,1.0
2023-10-23,35.05,35.834,34.71,34.75,79490,33.3613525378683,34.1075807943501,33.0377331409246,33.0758060111533,83513.535515009,0.0,1.0
2023-10-24,35.45,35.91,34.84,35.25,57394,33.742081240155,34.1799192477846,33.1614699691678,33.5517168890116,60299.1050113023,0.0,1.0
2023-10-25,35.0,35.385,34.9101,35.27,25529,33.3137614500825,33.6802128260334,33.2281926742435,33.570753324126,26821.1982408185,0.0,1.0
2023-10-26,34.76,35.485,34.58,35.0,23094,33.0853242287105,33.775395001605,32.9139963126815,33.3137614500825,24262.946146479,0.0,1.0
2023-10-27,34.43,35.0,34.09,34.83,40890,32.771223049324,33.3137614500825,32.4476036523803,33.1519517516106,42959.7240811261,0.0,1.0
2023-10-30,34.4,34.68,34.04,34.16,46116,32.7426683966525,33.0091784882531,32.4000125645945,32.5142311752805,48450.2478778482,0.0,1.0
2023-10-31,35.5,35.67,34.38,34.53,65488,33.7896723279408,33.9514820264126,32.7236319615382,32.8664052248956,68802.7980098995,0.0,1.0
2023-11-01,37.51,38.9,35.0,35.77,1337363,35.7028340569312,37.0258662973774,33.3137614500825,34.0466642019843,1405056.13784072,0.0,1.0
2023-11-02,37.0,38.22,34.53,37.88,2978357,35.2174049615157,36.3786275034901,32.8664052248956,36.0550081065464,3129112.12851775,0.0,1.0
2023-11-03,38.25,39.5,36.85,38.49,1233435,36.4071821561616,37.5969593508074,35.0746316981583,36.6356193775335,1295867.62709718,0.0,1.0
2023-11-06,38.25,39.04,37.66,38.79,695215,36.4071821561616,37.1591213431777,35.8456073202887,36.9211659042485,730404.611813648,0.0,1.0
2023-11-07,38.4,38.73,37.22,38.1,406055,36.549955419519,36.8640565989055,35.4268057477734,36.2644088928041,426608.235797547,0.0,1.0
2023-11-08,37.76,39.66,37.71,38.68,432399,35.9407894958604,37.749250831722,35.8931984080746,36.8164655111197,454285.686792733,0.0,1.0
2023-11-09,37.25,38.42,36.92,37.94,446511,35.4553604004449,36.5689918546334,35.1412592210584,36.1121174118894,469111.992154261,0.0,1.0
2023-11-10,37.67,38.04,37.305,37.66,411308,35.8551255378459,36.2072995874611,35.5077105970093,35.8456073202887,432127.126249935,0.0,1.0
2023-11-13,37.35,37.77,37.03,37.56,333903,35.5505425760166,35.9503077134176,35.2459596141872,35.7504251447171,350804.126922481,0.0,1.0
2023-11-14,39.12,39.19,37.53,38.0,433457,37.235267083635,37.3018946065352,35.7218704920456,36.1692267172324,455397.239448098,0.0,1.0
2023-11-15,38.97,40.28,38.69,39.39,257567,37.0924938202775,38.3393803202663,36.8259837286769,37.4922589576785,270604.237036034,0.0,1.0
2023-11-16,37.41,39.04,36.97,38.79,345659,35.6076518813596,37.1591213431777,35.1888503088443,36.9211659042485,363155.178922914,0.0,1.0
2023-11-17,38.31,38.92,37.19,37.65,191747,36.4642914615046,37.0449027324917,35.3982510951019,35.8360891027316,201452.634223128,0.0,1.0
2023-11-20,38.85,39.34,38.01,38.24,241075,36.9782752095915,37.4446678698927,36.1787449347896,36.3976639386044,253277.463508376,0.0,1.0
2023-11-21,38.22,38.99,38.15,38.61,86818,36.3786275034901,37.1115302553919,36.3119999805899,36.7498379882195,91212.4559861875,0.0,1.0
2023-11-22,39.5,39.91,38.25,38.25,341322,37.5969593508074,37.9872062706512,36.4071821561616,36.4071821561616,358598.653529423,0.0,1.0
2023-11-24,39.32,39.63,39.04,39.28,42680,37.4256314347784,37.7206961790505,37.1591213431777,37.3875585645497,44840.3282901067,0.0,1.0
2023-11-27,39.12,39.5,38.6,39.1,179154,37.235267083635,37.5969593508074,36.7403197706624,37.2162306485207,188222.215897043,0.0,1.0
2023-11-28,39.23,39.5,38.545,39.24,123626,37.3399674767639,37.5969593508074,36.687969574098,37.349485694321,129883.561977337,0.0,1.0
2023-11-29,38.73,39.87,38.72,39.4,140544,36.8640565989055,37.9491334004225,36.8545383813484,37.5017771752357,147657.898294395,0.0,1.0
2023-11-30,39.22,39.75,38.51,38.51,134489,37.3304492592067,37.8349147897365,36.6546558126479,36.6546558126479,141296.413107033,0.0,1.0
2023-12-01,39.22,39.78,38.6,39.0,196626,37.3304492592067,37.863469442408,36.7403197706624,37.121048472949,206578.593963696,0.0,1.0
2023-12-04,39.49,39.66,38.85,39.34,237275,37.5874411332502,37.749250831722,36.9782752095915,37.4446678698927,249285.119377579,0.0,1.0
2023-12-05,39.5,40.08,38.84,39.19,140154,37.8825058775223,38.4387553309138,37.2495323615941,37.5852001351924,146138.246976023,0.3,1.0
2023-12-06,38.61,40.0,38.58,39.59,96381,37.0289506818009,38.3620312683771,37.0001791583497,37.9688204478762,100496.242574569,0.0,1.0
2023-12-07,38.8,39.3699,38.51,38.51,85009,37.2111703303257,37.7577333708219,36.93304560363,36.93304560363,88638.6848551218,0.0,1.0
2023-12-08,39.35,39.75,38.68,38.68,163523,37.7386482602659,38.1222685729497,37.0960842365206,37.0960842365206,170505.048448565,0.0,1.0
2023-12-11,39.43,40.06,39.19,39.3,792566,37.8153723228027,38.4195743152796,37.5852001351924,37.6906957211805,826406.708711835,0.0,1.0
2023-12-12,38.46,39.36,37.89,39.01,159791,36.8850930645445,37.748238768083,36.3384341189702,37.4125709944847,166613.700804442,0.0,1.0
2023-12-13,38.99,39.1415,37.64,38.36,94900,37.3933899788505,37.5386861722795,36.0986714235428,36.7891879863736,98952.0073492343,0.0,1.0
2023-12-14,38.94,40.59,38.83,39.68,351496,37.3454374397651,38.9278712295856,37.239941853777,38.05513501823,366504.054533471,0.0,1.0
2023-12-15,38.78,39.78,38.21,38.95,147094,37.1919893146916,38.151040096401,36.6453303691172,37.3550279475822,153374.568693659,0.0,1.0
2023-12-18,38.13,39.22,38.035,38.37,138890,36.5686063065804,37.6139716586437,36.477496482318,36.7987784941907,144820.277141572,0.0,1.0
2023-12-19,38.99,39.09,38.25,38.25,69311,37.3933899788505,37.4892950570215,36.6836924003856,36.6836924003856,72270.4170851716,0.0,1.0
2023-12-20,37.68,39.443,37.68,38.92,160053,36.1370334548112,37.8278399829649,36.1370334548112,37.3262564241309,166886.887589747,0.0,1.0
2023-12-21,38.39,38.7,37.89,37.89,159613,36.8179595098249,37.1152652521548,36.3384341189702,36.3384341189702,166428.100622058,0.0,1.0
2023-12-22,38.16,38.69,38.0212,38.19,52627,36.5973778300317,37.1056747443377,36.4642615815304,36.626149353483,54874.0494285369,0.0,1.0
2023-12-26,38.85,38.9699,37.94,37.94,73125,37.2591228694112,37.3741130581382,36.3863866580556,36.3863866580556,76247.26593691,0.0,1.0
2023-12-27,38.81,39.15,38.49,38.56,162932,37.2207608381428,37.546838103924,36.9138645879958,36.9809981427155,169888.814135147,0.0,1.0
2023-12-28,39.57,39.71,38.57,38.57,228938,37.949639432242,38.0839065416813,36.9905886505326,36.9905886505326,238713.115474383,0.0,1.0
2023-12-29,39.8,40.14,39.02,39.03,191726,38.1702211120352,38.4962983778164,37.4221615023018,37.4317520101189,199912.25037976,0.0,1.0
2024-01-02,39.5,40.185,38.01,39.97,287517,37.8825058775223,38.5394556629933,36.4535202127753,38.3332597449258,299793.301338565,0.0,1.0
2024-01-03,38.24,39.425,38.12,39.39,162034,36.6741018925685,37.8105770688941,36.5590157987633,37.7770102915343,168952.471642,0.0,1.0
2024-01-04,37.27,38.95,37.155,38.3,183001,35.7438226343103,37.3550279475822,35.6335317944137,36.731644939471,190814.713350023,0.0,1.0
2024-01-05,37.37,37.52,36.85,37.33,183384,35.8397277124813,35.9835853297377,35.3410213059924,35.8013656812129,191214.066551443,0.0,1.0
2024-01-08,38.62,39.0,37.0988,37.43,273720,37.038541189618,37.4029804866676,35.5796331404817,35.8972707593838,285407.201808561,0.0,1.0
2024-01-09,37.83,38.56,37.59,38.56,263115,36.2808910720676,36.9809981427155,36.0507188844573,36.9809981427155,274349.393189608,0.0,1.0
2024-01-10,38.21,38.48,37.61,37.61,133175,36.6453303691172,36.9042740801787,36.0698999000915,36.0698999000915,138861.260049887,0.0,1.0
2024-01-11,39.19,39.28,37.8,38.15,239352,37.5852001351924,37.6715147055463,36.2521195486163,36.5877873222146,249571.768841453,0.0,1.0
2024-01-12,39.1,39.4799,38.53,39.21,186530,37.4988855648386,37.86322895681,36.9522266192642,37.6043811508266,194494.393370418,0.0,1.0
2024-01-16,39.3,39.67,38.83,39.12,227148,37.6906957211805,38.0455445104129,37.239941853777,37.5180665804728,236846.686674013,0.0,1.0
2024-01-17,38.84,39.265,38.6,39.06,210725,37.2495323615941,37.6571289438206,37.0193601739839,37.4605235335702,219722.463105031,0.0,1.0
2024-01-18,39.21,39.49,38.8,39.0,104529,37.6043811508266,37.8729153697052,37.2111703303257,37.4029804866676,108992.143058041,0.0,1.0
2024-01-19,39.5,39.72,38.51,39.23,289130,37.8825058775223,38.0934970494984,36.93304560363,37.6235621664608,301475.172654206,0.0,1.0
2024-01-22,39.34,39.84,39.06,39.44,388458,37.7290577524488,38.2085831433035,37.4605235335702,37.8249628306198,405044.245214635,0.0,1.0
2024-01-23,39.13,39.7,38.84,39.66,185849,37.5276570882899,38.0743160338642,37.2495323615941,38.0359540025958,193784.316268154,0.0,1.0
2024-01-24,39.24,39.69,39.14,39.36,294320,37.6331526742779,38.0647255260471,37.5372475961069,37.748238768083,306886.773477625,0.0,1.0
2024-01-25,39.36,39.75,38.955,39.3,234446,37.748238768083,38.1222685729497,37.3598232014907,37.6906957211805,244456.294151724,0.0,1.0
2024-01-26,39.86,40.03,39.29,39.58,413130,38.2277641589377,38.3908027918283,37.6811052133634,37.9592299400591,430769.681730128,0.0,1.0
2024-01-29,40.02,40.18,39.65,39.97,343132,38.3812122840112,38.5346604090848,38.0263634947787,38.3332597449258,357782.93135677,0.0,1.0
2024-01-30,40.95,41.43,39.47,40.0,390975,39.273129511001,39.7334738862215,37.8537343540711,38.3620312683771,407668.715209345,0.0,1.0
2024-01-31,40.77,41.565,40.46,40.58,487617,39.1005003702933,39.8629457417523,38.8031946279634,38.9182807217685,508437.101871566,0.0,1.0
2024-02-01,40.83,41.27,39.9948,40.63,300670,39.1580434171959,39.580025761148,38.3570442043122,38.966233260854,313507.903579497,0.0,1.0
2024-02-02,40.94,41.0,40.35,40.88,234607,39.2635390031839,39.3210820500865,38.6976990419754,39.2059959562813,244624.168473992,0.0,1.0
2024-02-05,40.36,41.0,40.36,40.89,220145,38.7072895497924,39.3210820500865,38.7072895497924,39.2155864640984,229544.675004185,0.0,1.0
2024-02-06,41.08,41.48,40.37,40.38,176211,39.3978061126232,39.781426425307,38.7168800576095,38.7264705654266,183734.796280463,0.0,1.0
2024-02-07,41.57,41.6,40.89,41.09,302234,39.8677409956609,39.8965125191121,39.2155864640984,39.4073966204403,315138.682710099,0.0,1.0
2024-02-08,41.54,41.9,41.11,41.9,178866,39.8389694722096,40.184227753625,39.4265776360745,40.184227753625,186503.158551403,0.0,1.0
2024-02-09,41.96,42.11,41.4,41.49,155726,40.2417708005275,40.3856284177839,39.7047023627702,39.7910169331241,162375.13484159,0.0,1.0
2024-02-12,42.67,42.78,41.6587,41.66,208395,40.9226968555412,41.0281924415293,39.9528087999985,39.9540555660147,217292.977571588,0.0,1.0
2024-02-13,41.88,42.41,41.55,41.95,329278,40.1650467379908,40.6733436522968,39.8485599800267,40.2321802927104,343337.398060497,0.0,1.0
2024-02-14,41.34,42.24,40.2,42.24,325930,39.6471593158677,40.5103050194062,38.5538414247189,40.5103050194062,339846.446315447,0.0,1.0
2024-02-15,41.79,42.09,40.0,40.9,208753,40.0787321676369,40.3664474021498,38.3620312683771,39.2251769719155,217666.263331662,0.0,1.0
2024-02-16,42.49,42.99,41.105,41.98,195332,40.7500677148335,41.2295931056882,39.421782382166,40.2609518161617,203672.218119501,0.0,1.0
2024-02-20,40.6,42.223,40.52,42.13,165133,38.9374617374027,40.4940011561171,38.860737674866,40.4048094334181,172183.791671244,0.0,1.0
2024-02-21,39.8,40.61,39.75,40.61,151447,38.1702211120352,38.9470522452198,38.1222685729497,38.9470522452198,157913.431580816,0.0,1.0
2024-02-22,39.76,40.305,39.6,40.22,175224,38.1318590807668,38.6545417567984,37.9784109556933,38.5730224403531,182705.653696125,0.0,1.0
2024-02-23,39.24,39.99,39.14,39.99,139586,37.6331526742779,38.35244076056,37.5372475961069,38.35244076056,145545.994708643,0.0,1.0
2024-02-26,39.71,40.46,39.0,39.01,93923,38.0839065416813,38.8031946279634,37.4029804866676,37.4125709944847,97933.2917414345,0.0,1.0
2024-02-27,40.37,40.72,39.76,39.78,91044,38.7168800576095,39.0525478312078,38.1318590807668,38.151040096401,94931.3651960347,0.0,1.0
2024-02-28,39.95,40.71,39.95,40.01,83033,38.3140787292916,39.0429573233907,38.3140787292916,38.3716217761941,86578.3142911376,0.0,1.0
2024-02-29,40.78,41.03,39.74,39.92,121711,39.1100908781104,39.3498535735378,38.1126780651326,38.2853072058403,126907.774146287,0.0,1.0
2024-03-01,42.42,42.635,40.46,41.08,261092,40.6829341601139,40.8891300781814,38.8031946279634,39.3978061126232,272240.015835893,0.0,1.0
2024-03-04,42.78,43.65,42.23,42.23,534086,41.0281924415293,41.8625666216165,40.5007145115891,40.5007145115891,556890.219147767,0.0,1.0
2024-03-05,41.82,43.02,41.82,42.14,254534,40.395218925601,41.5543356809985,40.395218925601,40.7043167270404,263511.676953775,0.3,1.0
2024-03-06,42.73,43.09,41.82,42.01,355035,41.2742157984441,41.6219508250633,40.395218925601,40.5787457452056,367557.450978194,0.0,1.0
2024-03-07,43.1,43.72,42.71,42.71,328046,41.6316101313583,42.230487121647,41.2548971858541,41.2548971858541,339616.521085506,0.0,1.0
2024-03-08,42.46,43.44,42.15,42.93,137161,41.0134145284797,41.9600265453876,40.7139760333353,41.4674019243437,141998.810071176,0.0,1.0
2024-03-11,42.39,42.62,42.0,42.23,85173,40.9457993844148,41.1679634291993,40.5690864389107,40.7912504836952,88177.1396402205,0.0,1.0
2024-03-12,42.37,42.5,41.6906,42.23,153691,40.9264807718249,41.0520517536596,40.270227502144,40.7912504836952,159111.840236285,0.0,1.0
2024-03-13,43.11,43.95,42.1813,42.36,221912,41.6412694376533,42.4526511664315,40.7442096620386,40.9168214655299,229739.065335736,0.0,1.0
2024-03-14,42.89,43.23,42.58,42.87,169700,41.4287646991638,41.757181113193,41.1293262040194,41.4094460865738,175685.494193528,0.0,1.0
2024-03-15,43.01,43.85,42.51,42.6,161599,41.5446763747035,42.3560581034817,41.0617110599546,41.1486448166094,167298.763560283,0.0,1.0
2024-03-18,42.88,43.83,42.76,43.1,223896,41.4191053928688,42.3367394908918,41.303193717329,41.6316101313583,231793.043063962,0.0,1.0
2024-03-19,42.23,43.48,42.01,42.62,271426,40.7912504836952,41.9986637705675,40.5787457452056,41.1679634291993,280999.475232603,0.0,1.0
2024-03-20,42.34,43.19,41.8,42.08,234044,40.8975028529399,41.7185438880131,40.3759003130111,40.6463608892705,242298.973500473,0.0,1.0
2024-03-21,41.87,43.21,41.79,42.71,215789,40.4435154570759,41.7378625006031,40.3662410067161,41.2548971858541,223400.100804522,0.0,1.0
2024-03-22,41.38,42.4099,41.27,42.0,168689,39.970209448622,40.9650214039418,39.8639570793772,40.5690864389107,174638.8351798,0.0,1.0
2024-03-25,41.1,41.91,40.88,41.33,177056,39.6997488723626,40.4821526822558,39.487244133873,39.9219129171471,183300.947907657,0.0,1.0
2024-03-26,41.36,41.91,41.1,41.72,141904,39.950890836032,40.4821526822558,39.6997488723626,40.2986258626512,146909.100577717,0.0,1.0
2024-03-27,41.47,42.25,41.27,41.59,103291,40.0571432052768,40.8105690962851,39.8639570793772,40.1730548808165,106934.180204736,0.0,1.0
2024-03-28,41.9,42.06,41.25,41.42,159625,40.4724933759609,40.6270422766805,39.8446384667872,40.0088466738019,165255.138542381,0.0,1.0
2024-04-01,42.28,42.44,41.5801,41.85,50015,40.8395470151701,40.9940959158897,40.1634921675845,40.424196844486,51779.0806840856,0.0,1.0
2024-04-02,41.5,42.25,41.06,41.79,1343347,40.0861211241617,40.8105690962851,39.6611116471827,40.3662410067161,1390728.23552383,0.0,1.0
2024-04-03,40.75,41.43,40.73,41.17,82594,39.3616731520383,40.0185059800969,39.3423545394484,39.7673640164274,85507.1756477331,0.0,1.0
2024-04-04,40.2,41.74,40.2,41.0,38169,38.8304113058145,40.3179444752412,38.8304113058145,39.6031558094128,39515.2600346069,0.0,1.0
2024-04-05,41.24,41.31,40.0,40.5,209655,39.8349791604923,39.9025943045571,38.6372251799149,39.1201904946638,217049.748291952,0.0,1.0
2024-04-08,41.16,41.555,41.0,41.4,104770,39.7577047101324,40.1392473087841,39.6031558094128,39.9895280612119,108465.346061615,0.0,1.0
2024-04-09,40.9,41.58,40.45,41.36,86479,39.506562746463,40.1633955745215,39.071893963189,39.950890836032,89529.2036084983,0.0,1.0
2024-04-10,39.72,40.24,39.53,40.06,158951,38.3667646036555,38.8690485309944,38.1832377840509,38.6951810176848,164557.365866562,0.0,1.0
2024-04-11,40.01,40.15,39.35,39.78,187434,38.6468844862099,38.7821147743396,38.0093702707413,38.4247204414254,194044.990681614,0.0,1.0
2024-04-12,39.19,39.74,39.0,39.61,233318,37.8548213700216,38.3860832162455,37.671294550417,38.2605122344107,241547.366730971,0.0,1.0
2024-04-15,38.89,39.46,38.25,39.25,291489,37.5650421811723,38.1156226399861,36.9468465782936,37.9127772077915,301770.117955082,0.0,1.0
2024-04-16,39.4,39.61,38.08,38.54,176831,38.0576668022162,38.2605122344107,36.782638371279,37.226966460848,183068.011925373,0.0,1.0
2024-04-17,38.64,40.14,38.34,39.86,180910,37.3235595237978,38.7724554680446,37.0337803349484,38.5019948917852,187290.882466419,0.0,1.0
2024-04-18,38.46,39.04,38.0,38.88,99394,37.1496920104882,37.7099317755969,36.7053639209192,37.5553828748773,102899.728991583,0.0,1.0
2024-04-19,38.08,38.785,38.0,38.3,41404,36.782638371279,37.463619465075,36.7053639209192,36.9951431097685,42864.3618243303,0.0,1.0
2024-04-22,38.4,38.92,37.62,38.08,139858,37.0917361727183,37.5940201000572,36.33831028171,36.782638371279,144790.936045483,0.0,1.0
2024-04-23,38.63,39.08,38.3,38.34,39003,37.3139002175028,37.7485690007769,36.9951431097685,37.0337803349484,40378.6760756052,0.0,1.0
2024-04-24,38.19,38.82,38.09,38.82,28080,36.8888907405238,37.4974270371074,36.792297677574,37.4974270371074,29070.4105890058,0.0,1.0
2024-04-25,37.9,38.06,37.58,38.06,67336,36.6087708579694,36.763319758689,36.2996730565301,36.763319758689,69711.010235801,0.0,1.0
2024-04-26,38.32,38.61,37.68,37.68,48236,37.0144617223585,37.2945816049129,36.3962661194798,36.3962661194798,49937.3335174958,0.0,1.0
2024-04-29,38.76,39.16,38.2328,38.69,39430,37.4394711993375,37.8258434511367,36.9302325714663,37.3718560552727,40820.7368064281,0.0,1.0
2024-04-30,38.67,39.11,38.28,38.77,44846,37.3525374426827,37.7775469196618,36.9758244971786,37.4491305056325,46427.7647177548,0.0,1.0
2024-05-01,38.1,39.0,38.1,38.33,137226,36.8019569838689,37.671294550417,36.8019569838689,37.0241210286535,142066.10268828,0.0,1.0
2024-05-02,37.86,38.63,37.86,38.33,116791,36.5701336327895,37.3139002175028,36.5701336327895,37.0241210286535,120910.339141758,0.0,1.0
2024-05-03,39.43,39.6199,38.1701,38.49,143793,38.0866447211011,38.2700749476428,36.8696687209967,37.1786699293731,148864.727557867,0.0,1.0
2024-05-06,40.35,40.48,39.23,39.42,112397,38.9753009002392,39.1008718820739,37.8934585952015,38.0769854148061,116361.358225516,0.0,1.0
2024-05-07,40.46,40.48,39.8939,40.23,76602,39.0815532694839,39.1008718820739,38.5347399401252,38.8593892246994,79303.8316217601,0.0,1.0
2024-05-08,40.84,41.85,40.0,40.02,308381,39.4486069086931,40.424196844486,38.6372251799149,38.6565437925049,319257.91623391,0.0,1.0
2024-05-09,43.49,44.87,39.32,40.92,744351,42.0083230768625,43.3413073455695,37.9803923518564,39.525881359053,770605.028217131,0.0,1.0
2024-05-10,44.6,44.87,42.85,43.61,520009,43.0805060756051,43.3413073455695,41.3901274739838,42.1242347524022,538350.254272732,0.0,1.0
2024-05-13,44.9,45.76,44.43,44.82,364681,43.3702852644545,44.2009856058227,42.9162978685905,43.2930108140947,377543.675356454,0.0,1.0
2024-05-14,44.75,45.73,44.44,44.88,216526,43.2253956700298,44.1720076869377,42.9259571748855,43.3509666518645,224163.09555538,0.0,1.0
2024-05-15,44.41,45.61,43.99,45.0,295032,42.8969792560005,44.056096011398,42.4912883916114,43.4668783274043,305438.083222777,0.0,1.0
2024-05-16,43.5,44.51,43.2,44.45,163541,42.0179823831575,42.9935723189503,41.7282031943081,42.9356164811804,169309.259905149,0.0,1.0
2024-05-17,43.32,44.0,42.94,43.2,190437,41.8441148698478,42.5009476979064,41.4770612306386,41.7282031943081,197153.909591827,0.0,1.0
2024-05-20,43.5,43.59,42.4985,42.94,79995,42.0179823831575,42.1049161398123,41.0506028577153,41.4770612306386,82816.5062345982,0.0,1.0
2024-05-21,44.46,44.47,42.77,43.41,134716,42.9452757874754,42.9549350937704,41.312853023624,41.9310486265027,139467.572397027,0.0,1.0
2024-05-22,44.25,44.5,43.8515,44.06,140900,42.7424303552809,42.9839130126553,42.357506999426,42.5589035356763,145869.688461215,0.0,1.0
2024-05-23,43.55,44.07,43.06,44.07,174473,42.0662789146323,42.5685628419713,41.5929729061784,42.5685628419713,180626.84283104,0.0,1.0
2024-05-24,43.83,44.1,43.225,43.36,105569,42.3367394908918,42.5975407608562,41.7523514600455,41.8827520950278,109292.52761648,0.0,1.0
2024-05-28,43.81,44.09,43.17,43.47,148177,42.3174208783018,42.5878814545612,41.6992252754232,41.9890044642725,153403.355763786,0.0,1.0
2024-05-29,42.61,43.485,42.52,43.27,107894,41.1583041229044,42.003493423715,41.0713703662495,41.795818338373,111699.532766745,0.0,1.0
2024-05-30,42.45,43.25,42.23,42.54,82031,41.0037552221847,41.776499725783,40.7912504836952,41.0906889788395,84924.3180565077,0.0,1.0
2024-05-31,43.43,43.67,42.38,42.38,156113,41.9503672390926,42.1821905901721,40.9361400781198,40.9361400781198,161619.26667669,0.0,1.0
2024-06-03,43.24,43.815,42.15,43.28,110399,41.766840419488,42.3222505314493,40.7139760333353,41.8054776446679,114292.886702837,0.0,1.0
2024-06-04,43.01,44.25,43.0,43.0,86122,41.5446763747035,42.7424303552809,41.5350170684085,41.5350170684085,89159.6118499415,0.0,1.0
2024-06-05,43.32,43.6,42.4401,42.55,84713,42.1338940586972,42.4062276306371,41.2780858088762,41.3849767358626,87097.7449862006,0.3,1.0
2024-06-06,42.39,43.65,42.13,43.07,75905,41.2293575518969,42.4548586256263,40.9764763779528,41.8907390837509,78041.7920883165,0.0,1.0
2024-06-07,43.76,44.015,42.1,42.39,92511,42.5618468146027,42.809864889048,40.9472977809592,41.2293575518969,95115.26550138,0.0,1.0
2024-06-10,43.88,44.11,43.01,43.23,74605,42.678561202577,42.9022637795276,41.8323818897638,42.0463582677165,76705.1959521618,0.0,1.0
2024-06-11,44.17,44.8,43.58,43.58,135865,42.9606209735147,43.5733715103794,42.3867752326414,42.3867752326414,139689.71849126,0.0,1.0
2024-06-12,46.63,47.6,44.615,44.8,376337,45.3532659269864,46.2967072297781,43.3934368289191,43.5733715103794,386931.215455382,0.0,1.0
2024-06-13,47.0,47.49,45.98,46.13,1160186,45.7131352899069,46.1897190408017,44.721062992126,44.8669559770938,1192846.24986201,0.0,1.0
2024-06-14,46.73,47.01,46.0201,47.01,110423,45.4505279169649,45.7228614889048,44.7600650501074,45.7228614889048,113531.503955842,0.0,1.0
2024-06-17,48.26,48.46,45.9,45.96,211617,46.9386363636364,47.1331603435934,44.6432534001432,44.7016105941303,217574.20349586,0.0,1.0
2024-06-18,51.89,52.53,48.21,48.21,1053171,50.4692465998568,51.0917233357194,46.8900053686471,46.8900053686471,1082818.68408464,0.0,1.0
2024-06-20,50.91,52.344,50.06,51.24,470064,49.5160790980673,50.9108160343593,48.6893521832498,49.8370436649964,483296.712419503,0.0,1.0
2024-06-21,51.04,51.595,49.66,50.5,411900,49.6425196850394,50.1823237294202,48.3003042233357,49.1173049391553,423495.3449862,0.0,1.0
2024-06-24,50.73,51.8,50.4,51.04,253245,49.3410075161059,50.3817108088762,49.0200429491768,49.6425196850394,260374.068077277,0.0,1.0
2024-06-25,49.25,51.275,49.24,51.0,291303,47.9015300644238,49.8710853614889,47.8918038654259,49.603614889048,299503.434038638,0.0,1.0
2024-06-26,50.97,51.37,49.08,49.19,687976,49.5744362920544,49.9634842519685,47.7361846814603,47.8431728704367,707343.125666973,0.0,1.0
2024-06-27,53.69,56.0,50.36,50.62,2611289,52.2199624194703,54.4667143879742,48.9811381531854,49.2340193271296,2684799.0675253,0.0,1.0
2024-06-28,54.35,56.0,53.01,53.03,986780,54.35,56.0,53.01,53.03,986780,1.53,1.0
2024-07-01,52.11,55.35,52.11,55.35,1945906,52.11,55.35,52.11,55.35,1945906,0.0,1.0
2024-07-02,54.89,55.37,52.64,53.49,17759673,54.89,55.37,52.64,53.49,17759673,0.0,1.0
2024-07-03,56.75,57.0,54.52,55.36,2232264,56.75,57.0,54.52,55.36,2232264,0.0,1.0
2024-07-05,57.63,57.68,55.61,56.26,4148618,57.63,57.68,55.61,56.26,4148618,0.0,1.0
2024-07-08,56.57,58.7,56.15,57.9,2760884,56.57,58.7,56.15,57.9,2760884,0.0,1.0
2024-07-09,55.42,57.48,55.3,56.86,1669446,55.42,57.48,55.3,56.86,1669446,0.0,1.0
2024-07-10,53.46,56.08,52.56,56.02,4189643,53.46,56.08,52.56,56.02,4189643,0.0,1.0
2024-07-11,51.99,53.94,51.54,53.19,2601053,51.99,53.94,51.54,53.19,2601053,0.0,1.0
2024-07-12,52.94,53.71,52.02,52.25,1575213,52.94,53.71,52.02,52.25,1575213,0.0,1.0
2024-07-15,52.68,53.64,52.48,52.87,3064480,52.68,53.64,52.48,52.87,3064480,0.0,1.0
2024-07-16,53.08,53.2228,52.3,52.65,951650,53.08,53.2228,52.3,52.65,951650,0.0,1.0
2024-07-17,52.0,54.58,51.6668,52.61,1940330,52.0,54.58,51.6668,52.61,1940330,0.0,1.0
2024-07-18,50.74,52.0,49.77,51.72,1543440,50.74,52.0,49.77,51.72,1543440,0.0,1.0
2024-07-19,50.29,51.79,49.81,50.7,1315148,50.29,51.79,49.81,50.7,1315148,0.0,1.0
2024-07-22,50.62,51.07,49.96,50.21,1144154,50.62,51.07,49.96,50.21,1144154,0.0,1.0
2024-07-23,49.58,51.13,49.26,50.01,1317495,49.58,51.13,49.26,50.01,1317495,0.0,1.0
2024-07-24,47.33,49.96,47.19,49.18,1378301,47.33,49.96,47.19,49.18,1378301,0.0,1.0
2024-07-25,46.63,48.0,46.33,47.43,1210734,46.63,48.0,46.33,47.43,1210734,0.0,1.0
2024-07-26,47.22,48.17,46.78,47.36,950771,47.22,48.17,46.78,47.36,950771,0.0,1.0
2024-07-29,47.0,47.385,45.91,47.22,1123456,47.0,47.385,45.91,47.22,1123456,0.0,1.0
2024-07-30,46.9,48.0,46.45,47.03,975362,46.9,48.0,46.45,47.03,975362,0.0,1.0
2024-07-31,47.63,49.1,47.28,47.77,1279867,47.63,49.1,47.28,47.77,1279867,0.0,1.0
2024-08-01,47.04,48.51,45.645,47.72,1428970,47.04,48.51,45.645,47.72,1428970,0.0,1.0
2024-08-02,44.04,45.765,43.79,45.56,1635383,44.04,45.765,43.79,45.56,1635383,0.0,1.0
2024-08-05,43.59,44.28,41.095,41.095,2984520,43.59,44.28,41.095,41.095,2984520,0.0,1.0
2024-08-06,45.09,45.14,42.64,42.79,1953568,45.09,45.14,42.64,42.79,1953568,0.0,1.0
2024-08-07,43.25,45.82,42.91,45.63,3371784,43.25,45.82,42.91,45.63,3371784,0.0,1.0
2024-08-08,44.61,45.27,42.16,43.36,2137767,44.61,45.27,42.16,43.36,2137767,0.0,1.0
2024-08-09,43.18,44.53,42.67,44.0,2214917,43.18,44.53,42.67,44.0,2214917,0.0,1.0
2024-08-12,42.63,43.07,41.6,42.91,2456070,42.63,43.07,41.6,42.91,2456070,0.0,1.0
2024-08-13,42.62,42.89,41.1,42.63,1374174,42.62,42.89,41.1,42.63,1374174,0.0,1.0
2024-08-14,42.76,42.99,41.79,42.76,1024873,42.76,42.99,41.79,42.76,1024873,0.0,1.0
2024-08-15,44.16,44.37,43.16,43.47,1921777,44.16,44.37,43.16,43.47,1921777,0.0,1.0
2024-08-16,44.44,46.02,43.96,44.24,1033455,44.44,46.02,43.96,44.24,1033455,0.0,1.0
2024-08-19,45.29,45.65,44.37,44.51,797965,45.29,45.65,44.37,44.51,797965,0.0,1.0
2024-08-20,44.06,45.33,43.7,44.93,941935,44.06,45.33,43.7,44.93,941935,0.0,1.0
2024-08-21,45.31,45.42,43.9,44.35,1269332,45.31,45.42,43.9,44.35,1269332,0.0,1.0
2024-08-22,43.72,45.33,43.53,45.32,903685,43.72,45.33,43.53,45.32,903685,0.0,1.0
2024-08-23,44.53,44.85,43.5,43.82,1014741,44.53,44.85,43.5,43.82,1014741,0.0,1.0
2024-08-26,43.62,44.66,43.34,43.81,2353139,43.62,44.66,43.34,43.81,2353139,0.0,1.0
2024-08-27,43.33,43.795,42.94,43.15,2010755,43.33,43.795,42.94,43.15,2010755,0.0,1.0
2024-08-28,43.86,44.2,42.28,42.95,3097864,43.86,44.2,42.28,42.95,3097864,0.0,1.0
2024-08-29,43.97,45.64,43.8,44.95,2885376,43.97,45.64,43.8,44.95,2885376,0.0,1.0
2024-08-30,43.78,44.15,43.05,43.75,1696709,43.78,44.15,43.05,43.75,1696709,0.0,1.0
2024-09-03,43.91,44.56,43.33,43.33,1748615,43.91,44.56,43.33,43.33,1748615,0.0,1.0
2024-09-04,44.08,44.93,43.63,43.63,847494,44.08,44.93,43.63,43.63,847494,0.0,1.0
2024-09-05,43.55,44.47,43.2,43.84,958875,43.55,44.47,43.2,43.84,958875,0.0,1.0
2024-09-06,41.67,43.57,41.04,43.25,1608342,41.67,43.57,41.04,43.25,1608342,0.0,1.0
2024-09-09,40.89,42.34,40.75,41.77,1566523,40.89,42.34,40.75,41.77,1566523,0.0,1.0
2024-09-10,39.9,41.08,39.2,40.85,2845489,39.9,41.08,39.2,40.85,2845489,0.0,1.0
2024-09-11,38.93,39.91,38.93,39.86,2989512,38.93,39.91,38.93,39.86,2989512,0.0,1.0
2024-09-12,40.23,40.635,38.92,38.92,2150620,40.23,40.635,38.92,38.92,2150620,0.0,1.0
2024-09-13,40.88,41.78,40.17,40.25,1714736,40.88,41.78,40.17,40.25,1714736,0.0,1.0
2024-09-16,40.59,41.16,40.27,40.54,805822,40.59,41.16,40.27,40.54,805822,0.0,1.0
2024-09-17,41.52,42.0,40.64,40.64,1134349,41.52,42.0,40.64,40.64,1134349,0.0,1.0
2024-09-18,41.47,42.58,41.26,41.29,1395408,41.47,42.58,41.26,41.29,1395408,0.0,1.0
2024-09-19,42.18,43.55,42.03,42.5,1091034,42.18,43.55,42.03,42.5,1091034,0.0,1.0
2024-09-20,41.46,42.51,40.57,42.13,8876750,41.46,42.51,40.57,42.13,8876750,0.0,1.0
2024-09-23,41.34,41.98,41.15,41.35,1069645,41.34,41.98,41.15,41.35,1069645,0.0,1.0
2024-09-24,40.72,41.4,40.68,41.35,1309505,40.72,41.4,40.68,41.35,1309505,0.0,1.0
2024-09-25,40.0,40.7725,39.98,40.32,1470968,40.0,40.7725,39.98,40.32,1470968,0.0,1.0
2024-09-26,41.0,41.3,40.145,40.26,863415,41.0,41.3,40.145,40.26,863415,0.0,1.0
2024-09-27,40.68,41.55,40.375,41.01,745112,40.68,41.55,40.375,41.01,745112,0.0,1.0
2024-09-30,40.31,41.06,40.02,40.5,2430940,40.31,41.06,40.02,40.5,2430940,0.0,1.0
2024-10-01,38.55,40.43,38.27,40.18,2035469,38.55,40.43,38.27,40.18,2035469,0.0,1.0
2024-10-02,38.4,38.67,37.88,38.16,2044376,38.4,38.67,37.88,38.16,2044376,0.0,1.0
2024-10-03,37.2,38.31,36.98,37.85,1428354,37.2,38.31,36.98,37.85,1428354,0.0,1.0
2024-10-04,37.58,38.53,37.16,37.55,2065985,37.58,38.53,37.16,37.55,2065985,0.0,1.0
2024-10-07,38.91,38.91,37.42,37.42,1624875,38.91,38.91,37.42,37.42,1624875,0.0,1.0
2024-10-08,37.08,38.895,37.06,38.84,1843473,37.08,38.895,37.06,38.84,1843473,0.0,1.0
2024-10-09,36.96,37.86,36.75,36.89,1946736,36.96,37.86,36.75,36.89,1946736,0.0,1.0
2024-10-10,36.42,36.95,35.93,36.61,1261451,36.42,36.95,35.93,36.61,1261451,0.0,1.0
2024-10-11,38.04,38.04,36.27,36.31,1635839,38.04,38.04,36.27,36.31,1635839,0.0,1.0
2024-10-14,39.27,39.72,37.23,37.76,1882403,39.27,39.72,37.23,37.76,1882403,0.0,1.0
2024-10-15,39.19,40.13,38.6,38.97,1666137,39.19,40.13,38.6,38.97,1666137,0.0,1.0
2024-10-16,39.67,40.3278,39.28,39.68,958331,39.67,40.3278,39.28,39.68,958331,0.0,1.0
2024-10-17,40.34,40.34,39.55,39.83,850717,40.34,40.34,39.55,39.83,850717,0.0,1.0
2024-10-18,39.53,40.64,39.51,40.64,848552,39.53,40.64,39.51,40.64,848552,0.0,1.0
2024-10-21,40.0,40.13,39.51,39.65,1096145,40.0,40.13,39.51,39.65,1096145,0.0,1.0
2024-10-22,39.89,40.34,39.63,39.85,1184705,39.89,40.34,39.63,39.85,1184705,0.0,1.0
2024-10-23,39.37,40.08,39.23,39.73,583925,39.37,40.08,39.23,39.73,583925,0.0,1.0
2024-10-24,39.93,39.96,39.13,39.61,961928,39.93,39.96,39.13,39.61,961928,0.0,1.0
2024-10-25,40.53,41.54,39.76,39.76,790509,40.53,41.54,39.76,39.76,790509,0.0,1.0
2024-10-28,42.11,42.165,40.94,40.94,1195005,42.11,42.165,40.94,40.94,1195005,0.0,1.0
2024-10-29,42.43,43.3639,41.8,42.02,1478825,42.43,43.3639,41.8,42.02,1478825,0.0,1.0
2024-10-30,40.99,42.44,40.965,42.26,1028873,40.99,42.44,40.965,42.26,1028873,0.0,1.0
2024-10-31,39.41,41.38,39.25,40.97,1552457,39.41,41.38,39.25,40.97,1552457,0.0,1.0
2024-11-01,40.62,40.65,39.4311,39.8,1041986,40.62,40.65,39.4311,39.8,1041986,0.0,1.0
2024-11-04,41.61,41.86,40.02,40.12,1815642,41.61,41.86,40.02,40.12,1815642,0.0,1.0
2024-11-05,42.55,42.86,41.5,41.9,1728905,42.55,42.86,41.5,41.9,1728905,0.0,1.0
2024-11-06,45.64,48.74,44.84,45.75,5813494,45.64,48.74,44.84,45.75,5813494,0.0,1.0
2024-11-07,45.59,46.28,43.09,44.57,2525330,45.59,46.28,43.09,44.57,2525330,0.0,1.0
2024-11-08,45.44,45.76,44.62,44.84,1496992,45.44,45.76,44.62,44.84,1496992,0.0,1.0
2024-11-11,45.78,46.13,45.1361,45.44,1103755,45.78,46.13,45.1361,45.44,1103755,0.0,1.0
2024-11-12,45.8,46.0,44.65,45.78,964168,45.8,46.0,44.65,45.78,964168,0.0,1.0
2024-11-13,46.32,46.45,45.55,46.05,702216,46.32,46.45,45.55,46.05,702216,0.0,1.0
2024-11-14,46.55,47.52,46.02,46.47,792303,46.55,47.52,46.02,46.47,792303,0.0,1.0
2024-11-15,45.94,46.91,45.4,46.55,1202332,45.94,46.91,45.4,46.55,1202332,0.0,1.0
2024-11-18,45.65,46.61,45.49,46.14,1010841,45.65,46.61,45.49,46.14,1010841,0.0,1.0
2024-11-19,45.83,46.1,44.9,45.2,871854,45.83,46.1,44.9,45.2,871854,0.0,1.0
2024-11-20,46.1,46.18,45.03,45.62,808782,46.1,46.18,45.03,45.62,808782,0.0,1.0
2024-11-21,45.3,46.57,45.24,46.32,1068335,45.3,46.57,45.24,46.32,1068335,0.0,1.0
2024-11-22,45.43,46.14,45.17,45.63,1086510,45.43,46.14,45.17,45.63,1086510,0.0,1.0
2024-11-25,45.74,47.27,45.67,45.67,2580962,45.74,47.27,45.67,45.67,2580962,0.0,1.0
2024-11-26,46.07,46.15,45.17,45.8,3173032,46.07,46.15,45.17,45.8,3173032,0.0,1.0
2024-11-27,46.39,47.48,45.91,46.55,675845,46.39,47.48,45.91,46.55,675845,0.0,1.0
2024-11-29,46.19,47.12,46.19,47.1,631181,46.19,47.12,46.19,47.1,631181,0.0,1.0
2024-12-02,48.35,49.22,46.42,46.83,1633311,48.35,49.22,46.42,46.83,1633311,0.0,1.0
2024-12-03,47.21,48.55,46.87,48.55,1086232,47.21,48.55,46.87,48.55,1086232,0.0,1.0
2024-12-04,48.33,48.54,46.84,47.44,841108,48.33,48.54,46.84,47.44,841108,0.0,1.0
2024-12-05,47.51,48.6485,47.51,48.2,571365,47.51,48.6485,47.51,48.2,571365,0.0,1.0
2024-12-06,47.26,48.25,47.18,47.97,595820,47.26,48.25,47.18,47.97,595820,0.0,1.0
2024-12-09,46.64,48.14,46.64,48.05,785745,46.64,48.14,46.64,48.05,785745,0.0,1.0
2024-12-10,46.29,47.3,46.15,46.99,686128,46.29,47.3,46.15,46.99,686128,0.0,1.0
2024-12-11,46.14,47.49,46.13,46.63,1187200,46.14,47.49,46.13,46.63,1187200,0.0,1.0
2024-12-12,46.6,47.39,46.01,46.03,1297113,46.6,47.39,46.01,46.03,1297113,0.0,1.0
2024-12-13,46.1,46.625,45.885,46.11,1023405,46.1,46.625,45.885,46.11,1023405,0.0,1.0
2024-12-16,47.98,48.16,45.63,46.1,2340514,47.98,48.16,45.63,46.1,2340514,0.0,1.0
2024-12-17,47.51,48.41,46.85,47.5,2343186,47.51,48.41,46.85,47.5,2343186,0.0,1.0
2024-12-18,46.25,48.18,45.26,47.66,2865767,46.25,48.18,45.26,47.66,2865767,0.0,1.0
2024-12-19,46.4,47.29,45.5028,46.51,1592020,46.4,47.29,45.5028,46.51,1592020,0.0,1.0
2024-12-20,48.64,48.93,45.62,45.9,2009653,48.64,48.93,45.62,45.9,2009653,0.0,1.0
2024-12-23,48.77,49.13,47.76,48.37,875912,48.77,49.13,47.76,48.37,875912,0.0,1.0
2024-12-24,49.07,49.32,48.48,49.22,363334,49.07,49.32,48.48,49.22,363334,0.0,1.0
2024-12-26,49.64,49.75,48.335,48.52,625993,49.64,49.75,48.335,48.52,625993,0.0,1.0
2024-12-27,49.08,49.74,48.49,49.31,1088116,49.08,49.74,48.49,49.31,1088116,0.0,1.0
2024-12-30,48.26,48.87,48.07,48.74,596623,48.26,48.87,48.07,48.74,596623,0.0,1.0
2024-12-31,48.19,49.14,48.07,48.56,603557,48.19,49.14,48.07,48.56,603557,0.0,1.0
2025-01-02,47.77,48.67,47.43,48.5,907538,47.77,48.67,47.43,48.5,907538,0.0,1.0
2025-01-03,46.89,48.035,46.64,47.83,943125,46.89,48.035,46.64,47.83,943125,0.0,1.0
2025-01-06,49.01,49.77,46.8801,47.14,1856016,49.01,49.77,46.8801,47.14,1856016,0.0,1.0
2025-01-07,47.88,49.2,47.25,49.0,714700,47.88,49.2,47.25,49.0,714700,0.0,1.0
2025-01-08,47.0,47.78,46.53,47.78,1119404,47.0,47.78,46.53,47.78,1119404,0.0,1.0
2025-01-10,46.37,46.58,44.5,46.11,2147494,46.37,46.58,44.5,46.11,2147494,0.0,1.0
2025-01-13,46.21,46.35,45.34,45.62,954220,46.21,46.35,45.34,45.62,954220,0.0,1.0
2025-01-14,46.27,46.855,46.04,46.04,980501,46.27,46.855,46.04,46.04,980501,0.0,1.0
2025-01-15,44.71,48.15,44.7,47.83,1557469,44.71,48.15,44.7,47.83,1557469,0.0,1.0
2025-01-16,44.46,45.52,44.19,44.8,1053014,44.46,45.52,44.19,44.8,1053014,0.0,1.0
2025-01-17,44.38,45.89,44.16,44.86,1362469,44.38,45.89,44.16,44.86,1362469,0.0,1.0
2025-01-21,45.37,45.393,43.52,44.43,1506950,45.37,45.393,43.52,44.43,1506950,0.0,1.0
2025-01-22,45.49,45.55,44.76,45.41,974831,45.49,45.55,44.76,45.41,974831,0.0,1.0
2025-01-23,45.01,45.275,44.71,45.08,804475,45.01,45.275,44.71,45.08,804475,0.0,1.0
2025-01-24,43.77,45.05,43.19,44.64,1984355,43.77,45.05,43.19,44.64,1984355,0.0,1.0
2025-01-27,45.25,45.25,43.585,43.75,1029721,45.25,45.25,43.585,43.75,1029721,0.0,1.0
2025-01-28,45.34,45.71,44.89,45.19,481737,45.34,45.71,44.89,45.19,481737,0.0,1.0
2025-01-29,45.02,45.745,44.84,45.46,567383,45.02,45.745,44.84,45.46,567383,0.0,1.0
2025-01-30,44.53,45.62,44.4,45.53,936300,44.53,45.62,44.4,45.53,936300,0.0,1.0
2025-01-31,44.09,44.64,43.46,44.51,1015805,44.09,44.64,43.46,44.51,1015805,0.0,1.0
2025-02-03,44.33,45.27,43.16,43.41,1279568,44.33,45.27,43.16,43.41,1279568,0.0,1.0
2025-02-04,44.05,44.47,43.31,44.27,2095448,44.05,44.47,43.31,44.27,2095448,0.0,1.0
2025-02-05,44.73,45.22,43.91,44.21,685330,44.73,45.22,43.91,44.21,685330,0.0,1.0
2025-02-06,45.26,45.62,44.5,44.95,619778,45.26,45.62,44.5,44.95,619778,0.0,1.0
2025-02-07,44.0,45.25,43.69,45.25,1040742,44.0,45.25,43.69,45.25,1040742,0.0,1.0
2025-02-10,43.46,44.625,43.44,44.14,508500,43.46,44.625,43.44,44.14,508500,0.0,1.0
2025-02-11,43.63,44.18,43.005,43.21,720836,43.63,44.18,43.005,43.21,720836,0.0,1.0
2025-02-12,42.82,43.7,42.77,43.14,785800,42.82,43.7,42.77,43.14,785800,0.0,1.0
2025-02-13,42.9,44.17,42.71,43.15,827007,42.9,44.17,42.71,43.15,827007,0.0,1.0
2025-02-14,43.28,43.58,42.51,43.27,744643,43.28,43.58,42.51,43.27,744643,0.0,1.0
2025-02-18,45.76,45.925,43.16,43.32,1109914,45.76,45.925,43.16,43.32,1109914,0.0,1.0
2025-02-19,47.31,47.5,45.1,45.5,1183052,47.31,47.5,45.1,45.5,1183052,0.0,1.0
2025-02-20,46.43,47.42,46.14,46.99,1089172,46.43,47.42,46.14,46.99,1089172,0.0,1.0
2025-02-21,45.09,46.87,44.71,46.87,988203,45.09,46.87,44.71,46.87,988203,0.0,1.0
2025-02-24,46.17,46.86,44.85,45.41,1756072,46.17,46.86,44.85,45.41,1756072,0.0,1.0
2025-02-25,46.63,46.78,45.0,46.05,1995781,46.63,46.78,45.0,46.05,1995781,0.0,1.0
2025-02-26,45.99,48.8,45.92,46.7,1890688,45.99,48.8,45.92,46.7,1890688,0.0,1.0
2025-02-27,43.36,47.0754,42.78,47.0,3114527,43.36,47.0754,42.78,47.0,3114527,0.0,1.0
2025-02-28,43.97,45.44,42.5,42.5,2290303,43.97,45.44,42.5,42.5,2290303,0.0,1.0
2025-03-03,43.39,45.235,42.6508,44.15,1905220,43.39,45.235,42.6508,44.15,1905220,0.0,1.0
2025-03-04,40.44,42.97,39.81,42.77,4751160,40.44,42.97,39.81,42.77,4751160,0.0,1.0
2025-03-05,41.04,41.56,40.26,40.56,1579433,41.04,41.56,40.26,40.56,1579433,0.0,1.0
2025-03-06,39.01,40.77,38.495,40.41,2009534,39.01,40.77,38.495,40.41,2009534,0.0,1.0
2025-03-07,37.64,38.9,36.895,38.81,2115469,37.64,38.9,36.895,38.81,2115469,0.0,1.0
2025-03-10,36.02,37.83,34.75,37.26,2015444,36.02,37.83,34.75,37.26,2015444,0.0,1.0
2025-03-11,34.5,36.66,34.36,36.38,2324641,34.5,36.66,34.36,36.38,2324641,0.0,1.0
2025-03-12,35.41,35.9342,33.83,34.92,2139382,35.41,35.9342,33.83,34.92,2139382,0.0,1.0
2025-03-13,35.06,36.09,34.76,35.46,1789076,35.06,36.09,34.76,35.46,1789076,0.0,1.0
2025-03-14,37.8,38.01,35.5299,35.9,1404112,37.8,38.01,35.5299,35.9,1404112,0.0,1.0
2025-03-17,38.88,39.21,37.78,38.01,1371342,38.88,39.21,37.78,38.01,1371342,0.0,1.0
2025-03-18,35.95,38.52,35.93,38.48,1891049,35.95,38.52,35.93,38.48,1891049,0.0,1.0
2025-03-19,37.22,37.41,35.95,35.96,1376527,37.22,37.41,35.95,35.96,1376527,0.0,1.0
2025-03-20,37.13,37.36,36.67,36.85,1000769,37.13,37.36,36.67,36.85,1000769,0.0,1.0
2025-03-21,37.44,37.48,36.35,37.0,2018330,37.44,37.48,36.35,37.0,2018330,0.0,1.0
2025-03-24,38.82,39.08,37.865,38.09,960186,38.82,39.08,37.865,38.09,960186,0.0,1.0
2025-03-25,37.46,38.69,37.335,38.54,979458,37.46,38.69,37.335,38.54,979458,0.0,1.0
2025-03-26,37.33,38.042,37.03,37.34,1056581,37.33,38.042,37.03,37.34,1056581,0.0,1.0
2025-03-27,37.1,37.32,36.665,37.06,1405423,37.1,37.32,36.665,37.06,1405423,0.0,1.0
2025-03-28,35.42,36.94,35.2,36.74,1285563,35.42,36.94,35.2,36.74,1285563,0.0,1.0
2025-03-31,35.67,35.86,34.78,34.79,1290606,35.67,35.86,34.78,34.79,1290606,0.0,1.0
2025-04-01,36.12,36.215,34.61,35.81,1030955,36.12,36.215,34.61,35.81,1030955,0.0,1.0
2025-04-02,37.37,37.64,35.51,35.51,1060566,37.37,37.64,35.51,35.51,1060566,0.0,1.0
2025-04-03,31.98,35.42,31.33,34.96,3198828,31.98,35.42,31.33,34.96,3198828,0.0,1.0
2025-04-04,31.48,31.9,29.9,30.59,3708999,31.48,31.9,29.9,30.59,3708999,0.0,1.0
2025-04-07,30.04,32.86,29.5,30.37,3844537,30.04,32.86,29.5,30.37,3844537,0.0,1.0
2025-04-08,28.29,31.9999,28.12,31.38,3827310,28.29,31.9999,28.12,31.38,3827310,0.0,1.0
2025-04-09,33.57,34.33,28.02,28.34,3902682,33.57,34.33,28.02,28.34,3902682,0.0,1.0
2025-04-10,32.29,32.56,30.61,32.295,2183121,32.29,32.56,30.61,32.295,2183121,0.0,1.0
2025-04-11,31.91,32.585,31.15,31.83,1151401,31.91,32.585,31.15,31.83,1151401,0.0,1.0
2025-04-14,32.2,32.99,31.07,32.24,1201168,32.2,32.99,31.07,32.24,1201168,0.0,1.0
2025-04-15,31.74,32.79,31.55,32.15,1089608,31.74,32.79,31.55,32.15,1089608,0.0,1.0
2025-04-16,31.84,32.315,30.9,31.36,1250705,31.84,32.315,30.9,31.36,1250705,0.0,1.0
2025-04-17,33.4,33.46,31.54,31.54,1092824,33.4,33.46,31.54,31.54,1092824,0.0,1.0
2025-04-21,32.94,33.38,32.38,33.3,2113716,32.94,33.38,32.38,33.3,2113716,0.0,1.0
2025-04-22,34.35,34.53,33.07,33.11,1498599,34.35,34.53,33.07,33.11,1498599,0.0,1.0
2025-04-23,35.46,36.48,35.0,35.69,2327932,35.46,36.48,35.0,35.69,2327932,0.0,1.0
2025-04-24,36.01,36.215,35.135,35.59,1512255,36.01,36.215,35.135,35.59,1512255,0.0,1.0
2025-04-25,36.1,36.14,35.1,35.9,1072552,36.1,36.14,35.1,35.9,1072552,0.0,1.0
2025-04-28,35.55,36.43,35.12,35.48,2238488,35.55,36.43,35.12,35.48,2238488,0.0,1.0
2025-04-29,35.23,35.33,34.5515,35.31,1382463,35.23,35.33,34.5515,35.31,1382463,0.0,1.0
2025-04-30,34.41,34.51,33.14,34.28,1624239,34.41,34.51,33.14,34.28,1624239,0.0,1.0
2025-05-01,34.92,35.62,34.46,34.64,1726956,34.92,35.62,34.46,34.64,1726956,0.0,1.0
2025-05-02,35.8,36.05,35.0,35.05,1163943,35.8,36.05,35.0,35.05,1163943,0.0,1.0
2025-05-05,35.73,36.21,35.26,35.36,1916543,35.73,36.21,35.26,35.36,1916543,0.0,1.0
2025-05-06,35.43,36.01,34.75,35.22,2439608,35.43,36.01,34.75,35.22,2439608,0.0,1.0
2025-05-07,36.11,36.73,35.65,35.81,2052886,36.11,36.73,35.65,35.81,2052886,0.0,1.0
2025-05-08,34.44,35.68,32.15,34.51,6122150,34.44,35.68,32.15,34.51,6122150,0.0,1.0
2025-05-09,35.91,36.2,34.02,34.32,3155484,35.91,36.2,34.02,34.32,3155484,0.0,1.0
2025-05-12,38.13,38.43,36.5,36.96,3477609,38.13,38.43,36.5,36.96,3477609,0.0,1.0
2025-05-13,37.16,38.47,37.005,38.29,2468177,37.16,38.47,37.005,38.29,2468177,0.0,1.0
2025-05-14,36.92,37.82,36.15,37.34,1942567,36.92,37.82,36.15,37.34,1942567,0.0,1.0
2025-05-15,36.74,37.088,36.08,36.9,1556212,36.74,37.088,36.08,36.9,1556212,0.0,1.0
2025-05-16,37.78,37.95,35.965,36.71,1550237,37.78,37.95,35.965,36.71,1550237,0.0,1.0
2025-05-19,37.09,37.51,36.78,37.31,2040459,37.09,37.51,36.78,37.31,2040459,0.0,1.0
2025-05-20,36.33,38.27,36.055,37.28,3316792,36.33,38.27,36.055,37.28,3316792,0.0,1.0
2025-05-21,34.2,36.26,34.19,35.97,2180087,34.2,36.26,34.19,35.97,2180087,0.0,1.0
2025-05-22,34.67,34.89,33.85,34.27,1867544,34.67,34.89,33.85,34.27,1867544,0.0,1.0
2025-05-23,34.2,34.69,33.4,33.75,1854583,34.2,34.69,33.4,33.75,1854583,0.0,1.0
2025-05-27,35.06,35.59,34.65,35.1,2484726,35.06,35.59,34.65,35.1,2484726,0.0,1.0
2025-05-28,34.53,35.6499,34.36,35.11,2252666,34.53,35.6499,34.36,35.11,2252666,0.0,1.0
2025-05-29,34.61,34.96,34.245,34.73,1483404,34.61,34.96,34.245,34.73,1483404,0.0,1.0
2025-05-30,33.56,34.46,33.03,34.45,2711476,33.56,34.46,33.03,34.45,2711476,0.0,1.0
2025-06-02,32.74,33.79,31.82,33.75,2679173,32.74,33.79,31.82,33.75,2679173,0.0,1.0
2025-06-03,33.11,33.5145,32.21,32.62,2082910,33.11,33.5145,32.21,32.62,2082910,0.0,1.0
2025-06-04,33.26,33.4,32.8,33.0,1251373,33.26,33.4,32.8,33.0,1251373,0.0,1.0
2025-06-05,32.85,33.39,32.5475,33.16,1508410,32.85,33.39,32.5475,33.16,1508410,0.0,1.0
2025-06-06,33.25,33.63,32.86,33.51,1850621,33.25,33.63,32.86,33.51,1850621,0.0,1.0
2025-06-09,31.82,33.6,31.68,33.6,2622689,31.82,33.6,31.68,33.6,2622689,0.0,1.0
2025-06-10,32.7,32.74,31.52,31.95,2178425,32.7,32.74,31.52,31.95,2178425,0.0,1.0
2025-06-11,32.03,33.14,31.87,32.87,2150677,32.03,33.14,31.87,32.87,2150677,0.0,1.0
2025-06-12,31.76,31.93,30.905,31.9,2172417,31.76,31.93,30.905,31.9,2172417,0.0,1.0
2025-06-13,29.87,31.3473,29.66,31.06,3466449,29.87,31.3473,29.66,31.06,3466449,0.0,1.0
2025-06-16,29.48,30.35,29.39,30.22,2509294,29.48,30.35,29.39,30.22,2509294,0.0,1.0
2025-06-17,29.3,30.33,29.07,29.18,3180788,29.3,30.33,29.07,29.18,3180788,0.0,1.0
2025-06-18,30.34,30.58,29.15,29.39,1851797,30.34,30.58,29.15,29.39,1851797,0.0,1.0
2025-06-20,30.35,31.17,30.0,30.63,1619869,30.35,31.17,30.0,30.63,1619869,0.0,1.0
2025-06-23,30.49,30.585,29.54,30.13,1334822,30.49,30.585,29.54,30.13,1334822,0.0,1.0
2025-06-24,30.49,31.31,30.34,31.13,1609822,30.49,31.31,30.34,31.13,1609822,0.0,1.0
2025-06-25,30.25,30.8576,29.85,30.41,1227412,30.25,30.8576,29.85,30.41,1227412,0.0,1.0
2025-06-26,30.64,30.91,30.175,30.35,1745915,30.64,30.91,30.175,30.35,1745915,0.0,1.0
2025-06-27,30.89,30.89,29.87,30.83,3309971,30.89,30.89,29.87,30.83,3309971,0.0,1.0
2025-06-30,30.43,30.94,29.83,30.66,2220509,30.43,30.94,29.83,30.66,2220509,0.0,1.0
2025-07-01,31.87,32.32,30.04,30.27,3522279,31.87,32.32,30.04,30.27,3522279,0.0,1.0
2025-07-02,31.92,32.31,31.0219,32.0,3852054,31.92,32.31,31.0219,32.0,3852054,0.0,1.0
2025-07-03,32.15,32.535,31.86,32.0,826138,32.15,32.535,31.86,32.0,826138,0.0,1.0
2025-07-07,31.07,31.975,30.635,31.9,2196394,31.07,31.975,30.635,31.9,2196394,0.0,1.0
2025-07-08,31.46,32.21,30.89,31.22,3717470,31.46,32.21,30.89,31.22,3717470,0.0,1.0
2025-07-09,31.88,32.09,31.57,31.73,5909032,31.88,32.09,31.57,31.73,5909032,0.0,1.0
2025-07-10,31.35,32.275,31.25,31.88,1833380,31.35,32.275,31.25,31.88,1833380,0.0,1.0
2025-07-11,29.72,31.1171,29.65,31.0,2030473,29.72,31.1171,29.65,31.0,2030473,0.0,1.0
2025-07-14,28.71,29.705,28.15,29.53,2886227,28.71,29.705,28.15,29.53,2886227,0.0,1.0
2025-07-15,27.28,28.81,27.14,28.58,3348873,27.28,28.81,27.14,28.58,3348873,0.0,1.0
2025-07-16,28.04,28.17,27.0654,27.37,2021019,28.04,28.17,27.0654,27.37,2021019,0.0,1.0
2025-07-17,29.44,29.61,28.05,28.05,3007396,29.44,29.61,28.05,28.05,3007396,0.0,1.0
2025-07-18,30.75,30.88,29.74,29.8,3353635,30.75,30.88,29.74,29.8,3353635,0.0,1.0
2025-07-21,30.96,31.16,30.67,30.93,2726528,30.96,31.16,30.67,30.93,2726528,0.0,1.0
2025-07-22,31.6,31.89,30.75,31.23,1831145,31.6,31.89,30.75,31.23,1831145,0.0,1.0
2025-07-23,32.94,33.5,31.91,31.93,3776736,32.94,33.5,31.91,31.93,3776736,0.0,1.0
2025-07-24,31.72,32.8628,31.545,32.43,1610917,31.72,32.8628,31.545,32.43,1610917,0.0,1.0
2025-07-25,31.6,32.1,31.43,32.1,1785725,31.6,32.1,31.43,32.1,1785725,0.0,1.0
2025-07-28,31.4,31.99,30.96,31.64,1832537,31.4,31.99,30.96,31.64,1832537,0.0,1.0
2025-07-29,30.43,31.51,30.25,31.29,1733911,30.43,31.51,30.25,31.29,1733911,0.0,1.0
2025-07-30,30.38,30.6,29.5,30.35,2665023,30.38,30.6,29.5,30.35,2665023,0.0,1.0
2025-07-31,29.96,30.69,29.71,30.03,2527076,29.96,30.69,29.71,30.03,2527076,0.0,1.0
2025-08-01,29.69,29.88,28.8,29.28,3068351,29.69,29.88,28.8,29.28,3068351,0.0,1.0
2025-08-04,30.61,31.0,29.4,29.83,4131108,30.61,31.0,29.4,29.83,4131108,0.0,1.0
2025-08-05,30.7,31.25,30.2,30.54,4117718,30.7,31.25,30.2,30.54,4117718,0.0,1.0
2025-08-06,24.32,26.56,21.44,26.56,26843382,24.32,26.56,21.44,26.56,26843382,0.0,1.0
2025-08-07,25.16,25.5,23.54,23.765,8678063,25.16,25.5,23.54,23.765,8678063,0.0,1.0
2025-08-08,23.79,25.32,23.48,24.74,5598571,23.79,25.32,23.48,24.74,5598571,0.0,1.0
2025-08-11,24.4,24.61,23.38,24.1,6387146,24.4,24.61,23.38,24.1,6387146,0.0,1.0
2025-08-12,25.6,25.71,24.4902,24.7,5225891,25.6,25.71,24.4902,24.7,5225891,0.0,1.0
2025-08-13,26.36,26.58,24.9,25.68,5054145,26.36,26.58,24.9,25.68,5054145,0.0,1.0
2025-08-14,26.71,26.74,25.2,25.81,5681191,26.71,26.74,25.2,25.81,5681191,0.0,1.0
2025-08-15,25.54,27.37,25.54,27.0,2711847,25.54,27.37,25.54,27.0,2711847,0.0,1.0
2025-08-18,25.66,25.68,24.72,25.37,4912376,25.66,25.68,24.72,25.37,4912376,0.0,1.0
2025-08-19,25.98,26.18,25.47,25.76,5132160,25.98,26.18,25.47,25.76,5132160,0.0,1.0
2025-08-20,26.13,26.22,25.495,26.02,2276541,26.13,26.22,25.495,26.02,2276541,0.0,1.0
2025-08-21,25.59,26.25,24.965,25.78,1825776,25.59,26.25,24.965,25.78,1825776,0.0,1.0
2025-08-22,26.05,26.88,25.645,25.71,4157124,26.05,26.88,25.645,25.71,4157124,0.0,1.0
2025-08-25,25.48,26.05,25.19,26.01,2032262,25.48,26.05,25.19,26.01,2032262,0.0,1.0
2025-08-26,24.0,25.31,23.99,25.22,2436555,24.0,25.31,23.99,25.22,2436555,0.0,1.0
2025-08-27,23.73,24.2992,23.45,24.0,2696523,23.73,24.2992,23.45,24.0,2696523,0.0,1.0
2025-08-28,23.17,23.93,22.78,23.93,2622256,23.17,23.93,22.78,23.93,2622256,0.0,1.0
2025-08-29,22.69,23.13,22.57,23.11,2933162,22.69,23.13,22.57,23.11,2933162,0.0,1.0
2025-09-02,23.17,23.21,21.9086,22.36,4889618,23.17,23.21,21.9086,22.36,4889618,0.0,1.0
2025-09-03,23.66,23.69,22.46,22.74,2911307,23.66,23.69,22.46,22.74,2911307,0.0,1.0
2025-09-04,25.58,25.86,23.4,23.64,5395228,25.58,25.86,23.4,23.64,5395228,0.0,1.0
2025-09-05,24.97,26.305,24.69,25.61,3912893,24.97,26.305,24.69,25.61,3912893,0.0,1.0
2025-09-08,23.84,24.89,23.84,24.82,3821514,23.84,24.89,23.84,24.82,3821514,0.0,1.0
2025-09-09,23.01,23.9,22.8717,23.73,3924038,23.01,23.9,22.8717,23.73,3924038,0.0,1.0
2025-09-10,21.66,22.94,21.54,22.85,8085330,21.66,22.94,21.54,22.85,8085330,0.0,1.0
2025-09-11,21.76,22.34,21.3001,21.655,3365883,21.76,22.34,21.3001,21.655,3365883,0.0,1.0
2025-09-12,23.45,23.88,22.32,22.58,4921898,23.45,23.88,22.32,22.58,4921898,0.0,1.0
2025-09-15,24.11,24.28,22.915,23.71,5234381,24.11,24.28,22.915,23.71,5234381,0.0,1.0
2025-09-16,24.07,24.34,23.49,24.15,3332256,24.07,24.34,23.49,24.15,3332256,0.0,1.0
2025-09-17,23.19,24.16,23.17,24.16,3109795,23.19,24.16,23.17,24.16,3109795,0.0,1.0
2025-09-18,22.81,23.73,22.67,23.6,2011100,22.81,23.73,22.67,23.6,2011100,0.0,1.0
2025-09-19,22.32,23.26,22.31,22.6,7744670,22.32,23.26,22.31,22.6,7744670,0.0,1.0
2025-09-22,21.4,22.53,21.365,22.43,4430603,21.4,22.53,21.365,22.43,4430603,0.0,1.0
2025-09-23,22.4,22.51,21.26,21.4,5088620,22.4,22.51,21.26,21.4,5088620,0.0,1.0
2025-09-24,22.11,22.85,21.92,22.45,2503012,22.11,22.85,21.92,22.45,2503012,0.0,1.0
2025-09-25,21.06,22.125,20.79,22.03,3645110,21.06,22.125,20.79,22.03,3645110,0.0,1.0
2025-09-26,21.9,22.75,21.29,21.55,4073856,21.9,22.75,21.29,21.55,4073856,0.0,1.0
2025-09-29,22.4,22.61,21.9201,22.19,2842571,22.4,22.61,21.9201,22.19,2842571,0.0,1.0
2025-09-30,22.72,22.86,22.06,22.38,4696672,22.72,22.86,22.06,22.38,4696672,0.0,1.0
2025-10-01,22.69,23.03,21.76,22.51,3062052,22.69,23.03,21.76,22.51,3062052,0.0,1.0
2025-10-02,23.39,23.49,22.4,22.65,2813576,23.39,23.49,22.4,22.65,2813576,0.0,1.0
2025-10-03,23.89,24.005,23.1475,23.45,2793427,23.89,24.005,23.1475,23.45,2793427,0.0,1.0
2025-10-06,22.43,24.13,22.325,24.05,2978333,22.43,24.13,22.325,24.05,2978333,0.0,1.0
2025-10-07,21.3,22.43,21.26,22.43,4738873,21.3,22.43,21.26,22.43,4738873,0.0,1.0
2025-10-08,21.71,21.8,20.87,21.58,4115638,21.71,21.8,20.87,21.58,4115638,0.0,1.0
2025-10-09,21.13,21.96,21.0,21.72,3310918,21.13,21.96,21.0,21.72,3310918,0.0,1.0
2025-10-10,20.06,21.58,20.02,21.24,4175507,20.06,21.58,20.02,21.24,4175507,0.0,1.0
2025-10-13,20.6,20.895,20.0,20.0,2548601,20.6,20.895,20.0,20.0,2548601,0.0,1.0
2025-10-14,21.37,21.735,20.0,20.1,2652028,21.37,21.735,20.0,20.1,2652028,0.0,1.0
2025-10-15,20.6,21.39,20.56,21.16,3658361,20.6,21.39,20.56,21.16,3658361,0.0,1.0
2025-10-16,21.26,21.385,20.37,20.55,3740847,21.26,21.385,20.37,20.55,3740847,0.0,1.0
2025-10-17,20.88,21.62,20.76,21.4,4186693,20.88,21.62,20.76,21.4,4186693,0.0,1.0
2025-10-20,21.77,21.8,20.94,21.0,2933690,21.77,21.8,20.94,21.0,2933690,0.0,1.0
2025-10-21,25.63,26.705,21.56,21.81,16346938,25.63,26.705,21.56,21.81,16346938,0.0,1.0
2025-10-22,24.57,26.68,24.22,25.5,7617861,24.57,26.68,24.22,25.5,7617861,0.0,1.0
2025-10-23,24.92,25.22,24.03,24.78,4357178,24.92,25.22,24.03,24.78,4357178,0.0,1.0
2025-10-24,25.71,25.87,24.8,24.8,3498723,25.71,25.87,24.8,24.8,3498723,0.0,1.0
2025-10-27,26.74,27.37,25.915,26.11,5621780,26.74,27.37,25.915,26.11,5621780,0.0,1.0
2025-10-28,25.97,26.79,25.86,26.57,2397664,25.97,26.79,25.86,26.57,2397664,0.0,1.0
2025-10-29,23.74,25.94,23.41,25.75,4266912,23.74,25.94,23.41,25.75,4266912,0.0,1.0
2025-10-30,22.58,23.64,22.49,23.19,2713227,22.58,23.64,22.49,23.19,2713227,0.0,1.0
2025-10-31,22.98,23.26,22.04,22.4,2944045,22.98,23.26,22.04,22.4,2944045,0.0,1.0
2025-11-03,22.7,23.205,22.395,22.8,3296670,22.7,23.205,22.395,22.8,3296670,0.0,1.0
2025-11-04,21.17,22.21,21.08,22.03,3959712,21.17,22.21,21.08,22.03,3959712,0.0,1.0
2025-11-05,20.38,21.34,20.11,21.25,3267289,20.38,21.34,20.11,21.25,3267289,0.0,1.0
2025-11-06,18.39,20.2554,18.27,20.09,6533307,18.39,20.2554,18.27,20.09,6533307,0.0,1.0
2025-11-07,18.03,19.79,17.43,18.94,6298969,18.03,19.79,17.43,18.94,6298969,0.0,1.0
2025-11-10,16.35,17.985,16.22,17.91,7033631,16.35,17.985,16.22,17.91,7033631,0.0,1.0
2025-11-11,15.44,16.245,14.805,16.23,7981932,15.44,16.245,14.805,16.23,7981932,0.0,1.0
2025-11-12,16.15,16.55,15.5665,15.63,6184328,16.15,16.55,15.5665,15.63,6184328,0.0,1.0
2025-11-13,15.06,16.84,15.04,16.4,4082496,15.06,16.84,15.04,16.4,4082496,0.0,1.0
2025-11-14,14.6,15.11,14.13,14.93,4632733,14.6,15.11,14.13,14.93,4632733,0.0,1.0
2025-11-17,13.97,14.62,13.29,14.4,7718018,13.97,14.62,13.29,14.4,7718018,0.0,1.0
2025-11-18,14.01,14.09,13.47,13.8,4151848,14.01,14.09,13.47,13.8,4151848,0.0,1.0
2025-11-19,13.53,14.14,13.3,14.14,3573122,13.53,14.14,13.3,14.14,3573122,0.0,1.0
2025-11-20,12.83,13.98,12.76,13.78,4354058,12.83,13.98,12.76,13.78,4354058,0.0,1.0
2025-11-21,13.45,13.5,12.51,12.96,4884704,13.45,13.5,12.51,12.96,4884704,0.0,1.0
2025-11-24,14.44,14.49,13.15,13.78,8572367,14.44,14.49,13.15,13.78,8572367,0.0,1.0
2025-11-25,14.67,15.19,14.52,14.53,3264969,14.67,15.19,14.52,14.53,3264969,0.0,1.0
2025-11-26,14.92,15.36,14.2499,14.61,3926626,14.92,15.36,14.2499,14.61,3926626,0.0,1.0