date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-07-10,17.25,17.5,17.25,17.5,3600,1.7653857508774,1.79097105161475,1.7653857508774,1.79097105161475,35176.4479627958,0.0,1.0
1985-07-11,17.62,17.62,17.38,17.38,4100,1.80325199596868,1.80325199596868,1.77869010726082,1.77869010726082,40062.0657354064,0.0,1.0
1985-07-12,17.38,17.38,17.25,17.38,5600,1.77869010726082,1.77869010726082,1.7653857508774,1.77869010726082,54718.919053238,0.0,1.0
1985-07-15,17.5,17.5,17.25,17.38,11500,1.79097105161475,1.79097105161475,1.7653857508774,1.77869010726082,112369.208770042,0.0,1.0
1985-07-16,18.12,18.12,17.5,17.5,12900,1.85442259744339,1.85442259744339,1.79097105161475,1.79097105161475,126048.938533352,0.0,1.0
1985-07-17,18.25,18.38,18.0,18.12,6400,1.86772695382681,1.88103131021024,1.84214165308946,1.85442259744339,62535.9074894149,0.0,1.0
1985-07-18,18.75,18.75,18.25,18.25,6300,1.91889755530152,1.91889755530152,1.86772695382681,1.86772695382681,61558.7839348927,0.0,1.0
1985-07-19,18.88,18.88,18.38,18.75,13300,1.93220191168494,1.93220191168494,1.88103131021024,1.91889755530152,129957.43275144,0.0,1.0
1985-07-22,18.62,18.88,18.5,18.88,9900,1.9055931989181,1.93220191168494,1.89331225456417,1.93220191168494,96735.2318976883,0.0,1.0
1985-07-23,18.62,18.75,18.62,18.62,6400,1.9055931989181,1.91889755530152,1.9055931989181,1.9055931989181,62535.9074894146,0.0,1.0
1985-07-24,18.5,18.88,18.25,18.62,11100,1.89331225456417,1.93220191168494,1.86772695382681,1.9055931989181,108460.714551954,0.0,1.0
1985-07-25,18.38,18.62,18.38,18.5,2500,1.88103131021024,1.9055931989181,1.88103131021024,1.89331225456417,24428.0888630526,0.0,1.0
1985-07-26,18.38,18.62,18.38,18.38,1900,1.88103131021024,1.9055931989181,1.88103131021024,1.88103131021024,18565.34753592,0.0,1.0
1985-07-29,18.38,18.62,18.38,18.38,6900,1.88103131021024,1.9055931989181,1.88103131021024,1.88103131021024,67421.5252620252,0.0,1.0
1985-07-30,18.38,18.5,18.38,18.38,6600,1.88103131021024,1.89331225456417,1.88103131021024,1.88103131021024,64490.1545984589,0.0,1.0
1985-07-31,18.38,18.5,18.38,18.38,4900,1.88103131021024,1.89331225456417,1.88103131021024,1.88103131021024,47879.0541715831,0.0,1.0
1985-08-01,18.38,18.5,18.38,18.38,1600,1.88103131021024,1.89331225456417,1.88103131021024,1.88103131021024,15633.9768723537,0.0,1.0
1985-08-02,18.38,18.38,18.38,18.38,5500,1.88103131021024,1.88103131021024,1.88103131021024,1.88103131021024,53741.7954987157,0.0,1.0
1985-08-05,18.25,18.25,18.0,18.25,3100,1.86772695382681,1.86772695382681,1.84214165308946,1.86772695382681,30290.8301901853,0.0,1.0
1985-08-06,17.88,18.38,17.88,18.25,6900,1.82986070873553,1.88103131021024,1.82986070873553,1.86772695382681,67421.5252620253,0.0,1.0
1985-08-07,17.88,17.88,17.5,17.88,7400,1.82986070873553,1.82986070873553,1.79097105161475,1.82986070873553,72307.1430346358,0.0,1.0
1985-08-08,17.88,17.88,17.88,17.88,1500,1.82986070873553,1.82986070873553,1.82986070873553,1.82986070873553,14656.8533178316,0.0,1.0
1985-08-09,17.38,17.88,17.38,17.88,7600,1.77869010726082,1.82986070873553,1.77869010726082,1.82986070873553,74261.3901436801,0.0,1.0
1985-08-12,17.25,17.5,17.25,17.38,7800,1.7653857508774,1.79097105161475,1.7653857508774,1.77869010726082,76215.6372527242,0.0,1.0
1985-08-13,17.38,17.38,17.25,17.25,3100,1.77869010726082,1.77869010726082,1.7653857508774,1.7653857508774,30290.8301901853,0.0,1.0
1985-08-14,17.62,17.62,17.38,17.38,4500,1.80325199596868,1.80325199596868,1.77869010726082,1.77869010726082,43970.5599534948,0.0,1.0
1985-08-15,17.62,17.75,17.5,17.62,6600,1.80325199596868,1.81655635235211,1.79097105161475,1.80325199596868,64490.154598459,0.0,1.0
1985-08-16,17.38,17.88,17.38,17.62,6000,1.77869010726082,1.82986070873553,1.77869010726082,1.80325199596868,58627.4132713264,0.0,1.0
1985-08-19,17.38,17.38,17.25,17.38,5800,1.77869010726082,1.77869010726082,1.7653857508774,1.77869010726082,56673.1661622822,0.0,1.0
1985-08-20,17.38,17.38,17.25,17.38,3500,1.77869010726082,1.77869010726082,1.7653857508774,1.77869010726082,34199.3244082737,0.0,1.0
1985-08-21,17.25,17.38,17.25,17.38,5300,1.7653857508774,1.77869010726082,1.7653857508774,1.77869010726082,51787.5483896716,0.0,1.0
1985-08-22,17.25,17.5,17.25,17.25,5500,1.7653857508774,1.79097105161475,1.7653857508774,1.7653857508774,53741.7954987158,0.0,1.0
1985-08-23,17.25,17.5,17.25,17.25,5100,1.7653857508774,1.79097105161475,1.7653857508774,1.7653857508774,49833.3012806273,0.0,1.0
1985-08-26,17.38,17.5,17.38,17.38,2900,1.77869010726082,1.79097105161475,1.77869010726082,1.77869010726082,28336.5830811411,0.0,1.0
1985-08-27,17.62,17.75,17.62,17.62,2500,1.80325199596868,1.81655635235211,1.80325199596868,1.80325199596868,24428.0888630527,0.0,1.0
1985-08-28,17.62,17.62,17.62,17.62,1000,1.80325199596868,1.80325199596868,1.80325199596868,1.80325199596868,9771.23554522107,0.0,1.0
1985-08-29,17.75,17.88,17.62,17.62,1800,1.81655635235211,1.82986070873553,1.80325199596868,1.80325199596868,17588.2239813979,0.0,1.0
1985-08-30,17.88,17.88,17.62,17.75,2300,1.82986070873553,1.82986070873553,1.80325199596868,1.81655635235211,22473.8417540084,0.0,1.0
1985-09-03,17.62,17.88,17.62,17.88,1700,1.80325199596868,1.82986070873553,1.80325199596868,1.82986070873553,16611.1004268758,0.0,1.0
1985-09-04,17.38,17.62,17.38,17.62,4100,1.77869010726082,1.80325199596868,1.77869010726082,1.80325199596868,40062.0657354064,0.0,1.0
1985-09-05,17.38,17.5,17.25,17.38,3600,1.77869010726082,1.79097105161475,1.7653857508774,1.77869010726082,35176.4479627958,0.0,1.0
1985-09-06,17.38,17.5,17.38,17.38,1900,1.77869010726082,1.79097105161475,1.77869010726082,1.77869010726082,18565.34753592,0.0,1.0
1985-09-09,17.38,17.5,17.38,17.38,1900,1.77869010726082,1.79097105161475,1.77869010726082,1.77869010726082,18565.34753592,0.0,1.0
1985-09-10,17.5,17.75,17.38,17.38,8900,1.79097105161475,1.81655635235211,1.77869010726082,1.77869010726082,86963.9963524675,0.0,1.0
1985-09-11,17.38,17.75,17.38,17.5,3600,1.77869010726082,1.81655635235211,1.77869010726082,1.79097105161475,35176.4479627958,0.0,1.0
1985-09-12,17.12,17.5,17.12,17.38,10900,1.75208139449397,1.79097105161475,1.75208139449397,1.77869010726082,106506.46744291,0.0,1.0
1985-09-13,17.38,17.38,17.12,17.12,9800,1.77869010726082,1.77869010726082,1.75208139449397,1.75208139449397,95758.1083431665,0.0,1.0
1985-09-16,17.38,17.38,17.12,17.38,3200,1.77869010726082,1.77869010726082,1.75208139449397,1.77869010726082,31267.9537447074,0.0,1.0
1985-09-17,17.25,17.25,17.12,17.25,4800,1.7653857508774,1.7653857508774,1.75208139449397,1.7653857508774,46901.930617061,0.0,1.0
1985-09-18,16.88,17.25,16.88,17.25,10100,1.72751950578612,1.7653857508774,1.72751950578612,1.7653857508774,98689.4790067324,0.0,1.0
1985-09-19,17.62,17.62,16.88,16.88,4500,1.80325199596868,1.80325199596868,1.72751950578612,1.72751950578612,43970.5599534948,0.0,1.0
1985-09-20,17.88,17.88,17.62,17.62,3000,1.82986070873553,1.82986070873553,1.80325199596868,1.80325199596868,29313.7066356632,0.0,1.0
1985-09-23,18.0,18.12,17.75,17.88,14100,1.84214165308946,1.85442259744339,1.81655635235211,1.82986070873553,137774.421187617,0.0,1.0
1985-09-24,17.62,18.25,17.5,18.0,7500,1.80325199596868,1.86772695382681,1.79097105161475,1.84214165308946,73284.266589158,0.0,1.0
1985-09-25,17.5,17.75,17.5,17.62,7000,1.79097105161475,1.81655635235211,1.79097105161475,1.80325199596868,68398.6488165475,0.0,1.0
1985-09-26,17.38,17.5,17.38,17.5,2600,1.77869010726082,1.79097105161475,1.77869010726082,1.79097105161475,25405.2124175748,0.0,1.0
1985-09-30,17.38,17.62,17.25,17.38,4700,1.77869010726082,1.80325199596868,1.7653857508774,1.77869010726082,45924.807062539,0.0,1.0
1985-10-01,17.5,17.62,17.38,17.38,10000,1.79097105161475,1.80325199596868,1.77869010726082,1.77869010726082,97712.3554522107,0.0,1.0
1985-10-02,17.88,17.88,17.75,17.75,1400,1.82986070873553,1.82986070873553,1.81655635235211,1.81655635235211,13679.7297633095,0.0,1.0
1985-10-03,17.62,17.88,17.62,17.88,6000,1.80325199596868,1.82986070873553,1.80325199596868,1.82986070873553,58627.4132713264,0.0,1.0
1985-10-04,17.75,17.88,17.75,17.75,1500,1.81655635235211,1.82986070873553,1.81655635235211,1.81655635235211,14656.8533178316,0.0,1.0
1985-10-07,17.88,17.88,17.75,17.75,3000,1.82986070873553,1.82986070873553,1.81655635235211,1.81655635235211,29313.7066356632,0.0,1.0
1985-10-08,17.62,17.88,17.62,17.88,2100,1.80325199596868,1.82986070873553,1.80325199596868,1.82986070873553,20519.5946449642,0.0,1.0
1985-10-09,17.62,17.88,17.62,17.62,2300,1.80325199596868,1.82986070873553,1.80325199596868,1.80325199596868,22473.8417540085,0.0,1.0
1985-10-10,17.5,17.88,17.5,17.62,4000,1.79097105161475,1.82986070873553,1.79097105161475,1.80325199596868,39084.9421808843,0.0,1.0
1985-10-11,17.5,17.75,17.5,17.5,5000,1.79097105161475,1.81655635235211,1.79097105161475,1.79097105161475,48856.1777261053,0.0,1.0
1985-10-14,17.5,17.62,17.5,17.5,3500,1.79097105161475,1.80325199596868,1.79097105161475,1.79097105161475,34199.3244082737,0.0,1.0
1985-10-15,17.5,17.62,17.5,17.5,3800,1.79097105161475,1.80325199596868,1.79097105161475,1.79097105161475,37130.6950718401,0.0,1.0
1985-10-16,17.75,17.75,17.62,17.62,1500,1.81655635235211,1.81655635235211,1.80325199596868,1.80325199596868,14656.8533178316,0.0,1.0
1985-10-17,17.75,17.88,17.75,17.75,400,1.81655635235211,1.82986070873553,1.81655635235211,1.81655635235211,3908.49421808841,0.0,1.0
1985-10-18,17.88,18.0,17.88,17.88,5400,1.82986070873553,1.84214165308946,1.82986070873553,1.82986070873553,52764.6719441937,0.0,1.0
1985-10-21,17.88,18.0,17.75,17.88,9100,1.82986070873553,1.84214165308946,1.81655635235211,1.82986070873553,88918.2434615116,0.0,1.0
1985-10-22,17.88,17.88,17.75,17.88,7500,1.82986070873553,1.82986070873553,1.81655635235211,1.82986070873553,73284.2665891579,0.0,1.0
1985-10-23,18.0,18.12,17.75,17.88,4600,1.84214165308946,1.85442259744339,1.81655635235211,1.82986070873553,44947.6835080168,0.0,1.0
1985-10-24,18.12,18.25,18.0,18.0,4800,1.85442259744339,1.86772695382681,1.84214165308946,1.84214165308946,46901.930617061,0.0,1.0
1985-10-25,18.0,18.12,17.88,18.12,5100,1.84214165308946,1.85442259744339,1.82986070873553,1.85442259744339,49833.3012806274,0.0,1.0
1985-10-28,17.88,18.0,17.88,18.0,2700,1.82986070873553,1.84214165308946,1.82986070873553,1.84214165308946,26382.3359720968,0.0,1.0
1985-10-29,18.0,18.0,17.88,17.88,3000,1.84214165308946,1.84214165308946,1.82986070873553,1.82986070873553,29313.7066356632,0.0,1.0
1985-10-30,18.0,18.0,17.88,18.0,2600,1.84214165308946,1.84214165308946,1.82986070873553,1.84214165308946,25405.2124175747,0.0,1.0
1985-10-31,17.88,18.12,17.88,18.0,6500,1.82986070873553,1.85442259744339,1.82986070873553,1.84214165308946,63513.0310439368,0.0,1.0
1985-11-01,17.75,18.0,17.75,17.88,4100,1.81655635235211,1.84214165308946,1.81655635235211,1.82986070873553,40062.0657354062,0.0,1.0
1985-11-04,18.0,18.0,17.75,17.75,8200,1.84214165308946,1.84214165308946,1.81655635235211,1.81655635235211,80124.1314708126,0.0,1.0
1985-11-05,17.75,17.88,17.62,17.88,6700,1.81655635235211,1.82986070873553,1.80325199596868,1.82986070873553,65467.2781529809,0.0,1.0
1985-11-06,17.88,17.88,17.62,17.75,2700,1.82986070873553,1.82986070873553,1.80325199596868,1.81655635235211,26382.3359720968,0.0,1.0
1985-11-07,17.88,17.88,17.88,17.88,1700,1.82986070873553,1.82986070873553,1.82986070873553,1.82986070873553,16611.1004268758,0.0,1.0
1985-11-08,18.0,18.0,17.88,17.88,3100,1.84214165308946,1.84214165308946,1.82986070873553,1.82986070873553,30290.8301901853,0.0,1.0
1985-11-11,18.12,18.12,17.88,18.0,9600,1.85442259744339,1.85442259744339,1.82986070873553,1.84214165308946,93803.8612341221,0.0,1.0
1985-11-12,18.5,18.5,18.12,18.12,18000,1.89331225456417,1.89331225456417,1.85442259744339,1.85442259744339,175882.239813979,0.0,1.0
1985-11-13,18.12,18.5,18.12,18.5,8000,1.85442259744339,1.89331225456417,1.85442259744339,1.89331225456417,78169.8843617684,0.0,1.0
1985-11-14,18.38,18.5,18.0,18.12,7800,1.88103131021024,1.89331225456417,1.84214165308946,1.85442259744339,76215.6372527241,0.0,1.0
1985-11-15,18.25,18.38,18.0,18.38,8100,1.86772695382681,1.88103131021024,1.84214165308946,1.88103131021024,79147.0079162907,0.0,1.0
1985-11-18,18.5,18.62,18.25,18.25,15800,1.89331225456417,1.9055931989181,1.86772695382681,1.86772695382681,154385.521614492,0.0,1.0
1985-11-19,18.75,18.75,18.5,18.5,3200,1.91889755530152,1.91889755530152,1.89331225456417,1.89331225456417,31267.9537447074,0.0,1.0
1985-11-20,18.62,19.0,18.5,18.75,14700,1.9055931989181,1.94448285603887,1.89331225456417,1.91889755530152,143637.162514749,0.0,1.0
1985-11-21,18.5,18.5,18.38,18.5,11200,1.89331225456417,1.89331225456417,1.88103131021024,1.89331225456417,109437.838106476,0.0,1.0
1985-11-22,18.5,18.5,18.25,18.5,10100,1.89331225456417,1.89331225456417,1.86772695382681,1.89331225456417,98689.4790067325,0.0,1.0
1985-11-25,18.62,18.88,18.5,18.5,7700,1.9055931989181,1.93220191168494,1.89331225456417,1.89331225456417,75238.513698202,0.0,1.0
1985-11-26,18.62,18.62,18.5,18.62,3200,1.9055931989181,1.9055931989181,1.89331225456417,1.9055931989181,31267.9537447073,0.0,1.0
1985-11-27,18.88,18.88,18.5,18.62,7300,1.93220191168494,1.93220191168494,1.89331225456417,1.9055931989181,71330.0194801138,0.0,1.0
1985-11-29,18.75,18.88,18.75,18.88,7400,1.91889755530152,1.93220191168494,1.91889755530152,1.93220191168494,72307.1430346358,0.0,1.0
1985-12-02,18.38,18.88,18.38,18.75,3900,1.88103131021024,1.93220191168494,1.88103131021024,1.91889755530152,38107.8186263621,0.0,1.0
1985-12-03,18.88,18.88,18.38,18.38,5000,1.93220191168494,1.93220191168494,1.88103131021024,1.88103131021024,48856.1777261054,0.0,1.0
1985-12-04,18.88,18.88,18.62,18.88,3700,1.93220191168494,1.93220191168494,1.9055931989181,1.93220191168494,36153.571517318,0.0,1.0
1985-12-05,18.88,19.0,18.75,18.88,11800,1.93220191168494,1.94448285603887,1.91889755530152,1.93220191168494,115300.579433609,0.0,1.0
1985-12-06,18.88,18.88,18.75,18.88,4000,1.93220191168494,1.93220191168494,1.91889755530152,1.93220191168494,39084.9421808843,0.0,1.0
1985-12-09,19.0,19.0,18.75,18.88,26200,1.94448285603887,1.94448285603887,1.91889755530152,1.93220191168494,256006.371284792,0.0,1.0
1985-12-10,18.75,18.88,18.62,18.88,6600,1.91889755530152,1.93220191168494,1.9055931989181,1.93220191168494,64490.154598459,0.0,1.0
1985-12-11,18.75,19.0,18.75,18.75,15100,1.91889755530152,1.94448285603887,1.91889755530152,1.91889755530152,147545.656732838,0.0,1.0
1985-12-12,18.75,19.0,18.75,18.75,3800,1.91889755530152,1.94448285603887,1.91889755530152,1.91889755530152,37130.69507184,0.0,1.0
1985-12-13,19.0,19.0,18.88,18.88,10200,1.94448285603887,1.94448285603887,1.93220191168494,1.93220191168494,99666.602561255,0.0,1.0
1985-12-16,19.38,19.62,19.0,19.0,23700,1.98337251315965,2.00793440186751,1.94448285603887,1.94448285603887,231578.282421739,0.0,1.0
1985-12-17,19.25,19.75,19.12,19.38,11500,1.97006815677623,2.02123875825093,1.9567638003928,1.98337251315965,112369.208770042,0.0,1.0
1985-12-18,19.12,19.5,19.12,19.25,7300,1.9567638003928,1.99565345751358,1.9567638003928,1.97006815677623,71330.0194801138,0.0,1.0
1985-12-19,19.38,19.5,19.12,19.12,9200,1.98337251315965,1.99565345751358,1.9567638003928,1.9567638003928,89895.3670160338,0.0,1.0
1985-12-20,19.5,19.62,19.25,19.38,7400,1.99565345751358,2.00793440186751,1.97006815677623,1.98337251315965,72307.1430346358,0.0,1.0
1985-12-23,19.25,19.62,19.25,19.5,7400,1.97006815677623,2.00793440186751,1.97006815677623,1.99565345751358,72307.1430346357,0.0,1.0
1985-12-24,19.25,19.62,19.12,19.25,8000,1.97006815677623,2.00793440186751,1.9567638003928,1.97006815677623,78169.8843617683,0.0,1.0
1985-12-26,19.25,19.5,19.12,19.25,5100,1.97006815677623,1.99565345751358,1.9567638003928,1.97006815677623,49833.3012806273,0.0,1.0
1985-12-27,19.5,19.5,19.25,19.25,6000,1.99565345751358,1.99565345751358,1.97006815677623,1.97006815677623,58627.4132713264,0.0,1.0
1985-12-30,19.5,19.75,19.5,19.5,8800,1.99565345751358,2.02123875825093,1.99565345751358,1.99565345751358,85986.8727979453,0.0,1.0
1985-12-31,19.25,19.5,19.12,19.5,4000,1.97006815677623,1.99565345751358,1.9567638003928,1.99565345751358,39084.9421808842,0.0,1.0
1986-01-02,19.12,19.5,19.12,19.12,2800,1.9567638003928,1.99565345751358,1.9567638003928,1.9567638003928,27359.459526619,0.0,1.0
1986-01-03,19.38,19.62,19.12,19.12,8300,1.98337251315965,2.00793440186751,1.9567638003928,1.9567638003928,81101.2550253348,0.0,1.0
1986-01-06,19.75,19.75,19.12,19.38,10400,2.02123875825093,2.02123875825093,1.9567638003928,1.98337251315965,101620.849670299,0.0,1.0
1986-01-07,19.75,19.88,19.38,19.75,16500,2.02123875825093,2.03454311463436,1.98337251315965,2.02123875825093,161225.386496148,0.0,1.0
1986-01-08,19.38,20.0,19.38,19.75,10900,1.98337251315965,2.04682405898829,1.98337251315965,2.02123875825093,106506.46744291,0.0,1.0
1986-01-09,18.38,19.25,18.0,19.25,30600,1.88103131021024,1.97006815677623,1.84214165308946,1.97006815677623,298999.807683764,0.0,1.0
1986-01-10,18.5,18.62,18.12,18.38,18700,1.89331225456417,1.9055931989181,1.85442259744339,1.88103131021024,182722.104695633,0.0,1.0
1986-01-13,18.62,19.0,18.5,18.5,16200,1.9055931989181,1.94448285603887,1.89331225456417,1.89331225456417,158294.015832581,0.0,1.0
1986-01-14,17.25,17.25,16.88,17.25,6500,1.7653857508774,1.7653857508774,1.72751950578612,1.7653857508774,63513.0310439368,0.0,1.0
1986-01-15,17.62,18.0,17.5,17.5,2700,1.80325199596868,1.84214165308946,1.79097105161475,1.79097105161475,26382.3359720969,0.0,1.0
1986-01-16,17.25,17.5,17.12,17.5,10600,1.7653857508774,1.79097105161475,1.75208139449397,1.79097105161475,103575.096779343,0.0,1.0
1986-01-17,16.75,17.5,16.62,17.25,17100,1.71421514940269,1.79097105161475,1.70091079301927,1.7653857508774,167088.12782328,0.0,1.0
1986-01-20,17.25,17.38,17.0,17.0,8900,1.7653857508774,1.77869010726082,1.73980045014005,1.73980045014005,86963.9963524673,0.0,1.0
1986-01-21,16.88,17.25,16.88,17.25,16100,1.72751950578612,1.7653857508774,1.72751950578612,1.7653857508774,157316.892278059,0.0,1.0
1986-01-22,17.25,17.25,16.88,16.88,9900,1.7653857508774,1.7653857508774,1.72751950578612,1.72751950578612,96735.2318976884,0.0,1.0
1986-01-23,16.88,17.25,16.88,17.25,10000,1.72751950578612,1.7653857508774,1.72751950578612,1.7653857508774,97712.3554522103,0.0,1.0
1986-01-24,17.12,17.12,16.75,16.88,13200,1.75208139449397,1.75208139449397,1.71421514940269,1.72751950578612,128980.309196918,0.0,1.0
1986-01-27,17.25,17.62,17.25,17.25,8000,1.7653857508774,1.80325199596868,1.7653857508774,1.7653857508774,78169.8843617684,0.0,1.0
1986-01-28,17.25,17.38,17.25,17.25,4300,1.7653857508774,1.77869010726082,1.7653857508774,1.7653857508774,42016.3128444505,0.0,1.0
1986-01-29,17.25,17.5,17.25,17.25,20900,1.7653857508774,1.79097105161475,1.7653857508774,1.7653857508774,204218.82289512,0.0,1.0
1986-01-30,17.38,17.5,17.25,17.25,3800,1.77869010726082,1.79097105161475,1.7653857508774,1.7653857508774,37130.6950718401,0.0,1.0
1986-01-31,17.5,17.62,17.38,17.38,5500,1.79097105161475,1.80325199596868,1.77869010726082,1.77869010726082,53741.7954987159,0.0,1.0
1986-02-03,18.0,18.0,17.62,17.62,8700,1.84214165308946,1.84214165308946,1.80325199596868,1.80325199596868,85009.7492434232,0.0,1.0
1986-02-04,17.75,18.25,17.75,18.0,8500,1.81655635235211,1.86772695382681,1.81655635235211,1.84214165308946,83055.5021343788,0.0,1.0
1986-02-05,17.5,17.88,17.38,17.75,10600,1.79097105161475,1.82986070873553,1.77869010726082,1.81655635235211,103575.096779343,0.0,1.0
1986-02-06,17.62,17.88,17.62,17.62,3700,1.80325199596868,1.82986070873553,1.80325199596868,1.80325199596868,36153.5715173179,0.0,1.0
1986-02-07,17.88,17.88,17.5,17.62,15400,1.82986070873553,1.82986070873553,1.79097105161475,1.80325199596868,150477.027396404,0.0,1.0
1986-02-10,18.12,18.12,17.75,17.88,7600,1.85442259744339,1.85442259744339,1.81655635235211,1.82986070873553,74261.39014368,0.0,1.0
1986-02-11,18.25,18.5,18.0,18.12,40500,1.86772695382681,1.89331225456417,1.84214165308946,1.85442259744339,395735.039581453,0.0,1.0
1986-02-12,18.25,18.62,18.25,18.25,15500,1.86772695382681,1.9055931989181,1.86772695382681,1.86772695382681,151454.150950927,0.0,1.0
1986-02-13,18.38,18.5,18.25,18.25,23900,1.88103131021024,1.89331225456417,1.86772695382681,1.86772695382681,233532.529530783,0.0,1.0
1986-02-14,18.5,18.5,18.25,18.38,22700,1.89331225456417,1.89331225456417,1.86772695382681,1.88103131021024,221807.046876518,0.0,1.0
1986-02-18,18.88,18.88,18.5,18.5,33000,1.93220191168494,1.93220191168494,1.89331225456417,1.89331225456417,322450.772992295,0.0,1.0
1986-02-19,19.0,19.25,18.88,18.88,34100,1.94448285603887,1.97006815677623,1.93220191168494,1.93220191168494,333199.132092039,0.0,1.0
1986-02-20,19.12,19.12,18.88,19.0,35300,1.9567638003928,1.9567638003928,1.93220191168494,1.94448285603887,344924.614746304,0.0,1.0
1986-02-21,19.25,19.25,19.0,19.12,20000,1.97006815677623,1.97006815677623,1.94448285603887,1.9567638003928,195424.710904421,0.0,1.0
1986-02-24,19.0,19.0,18.88,19.0,17500,1.94448285603887,1.94448285603887,1.93220191168494,1.94448285603887,170996.622041369,0.0,1.0
1986-02-25,18.88,19.12,18.88,19.0,14200,1.93220191168494,1.9567638003928,1.93220191168494,1.94448285603887,138751.544742139,0.0,1.0
1986-02-26,19.0,19.0,18.88,18.88,12900,1.94448285603887,1.94448285603887,1.93220191168494,1.93220191168494,126048.938533352,0.0,1.0
1986-02-27,19.0,19.0,18.88,19.0,14400,1.94448285603887,1.94448285603887,1.93220191168494,1.94448285603887,140705.791851183,0.0,1.0
1986-02-28,19.0,19.0,18.88,19.0,26900,1.94448285603887,1.94448285603887,1.93220191168494,1.94448285603887,262846.236166447,0.0,1.0
1986-03-03,18.88,19.12,18.88,19.0,9100,1.93220191168494,1.9567638003928,1.93220191168494,1.94448285603887,88918.2434615118,0.0,1.0
1986-03-04,19.0,19.12,19.0,19.0,27100,1.94448285603887,1.9567638003928,1.94448285603887,1.94448285603887,264800.483275491,0.0,1.0
1986-03-05,19.0,19.12,18.88,19.0,24100,1.94448285603887,1.9567638003928,1.93220191168494,1.94448285603887,235486.776639828,0.0,1.0
1986-03-06,19.0,19.12,19.0,19.0,18900,1.94448285603887,1.9567638003928,1.94448285603887,1.94448285603887,184676.351804678,0.0,1.0
1986-03-07,19.12,19.12,19.0,19.0,8600,1.9567638003928,1.9567638003928,1.94448285603887,1.94448285603887,84032.6256889012,0.0,1.0
1986-03-10,19.38,19.38,19.25,19.25,16400,1.98337251315965,1.98337251315965,1.97006815677623,1.97006815677623,160248.262941625,0.0,1.0
1986-03-11,19.25,19.5,19.25,19.38,19200,1.97006815677623,1.99565345751358,1.97006815677623,1.98337251315965,187607.722468244,0.0,1.0
1986-03-12,19.25,19.38,19.0,19.25,19900,1.97006815677623,1.98337251315965,1.94448285603887,1.97006815677623,194447.587349899,0.0,1.0
1986-03-13,19.5,19.5,19.25,19.25,25200,1.99565345751358,1.99565345751358,1.97006815677623,1.97006815677623,246235.135739571,0.0,1.0
1986-03-14,19.5,19.5,19.25,19.25,25200,1.99565345751358,1.99565345751358,1.97006815677623,1.97006815677623,246235.135739571,0.0,1.0
1986-03-17,19.25,19.62,19.12,19.5,39000,1.97006815677623,2.00793440186751,1.9567638003928,1.99565345751358,381078.186263621,0.0,1.0
1986-03-18,19.62,19.88,19.5,19.5,22500,2.00793440186751,2.03454311463436,1.99565345751358,1.99565345751358,219852.799767474,0.0,1.0
1986-03-19,19.38,19.62,19.38,19.62,8500,1.98337251315965,2.00793440186751,1.98337251315965,2.00793440186751,83055.502134379,0.0,1.0
1986-03-20,19.38,19.62,19.38,19.38,31700,1.98337251315965,2.00793440186751,1.98337251315965,1.98337251315965,309748.166783508,0.0,1.0
1986-03-21,19.62,19.62,19.25,19.38,23000,2.00793440186751,2.00793440186751,1.97006815677623,1.98337251315965,224738.417540084,0.0,1.0
1986-03-24,19.5,19.62,19.38,19.62,8200,1.99565345751358,2.00793440186751,1.98337251315965,2.00793440186751,80124.1314708127,0.0,1.0
1986-03-25,19.38,19.62,19.25,19.5,16000,1.98337251315965,2.00793440186751,1.97006815677623,1.99565345751358,156339.768723537,0.0,1.0
1986-03-26,19.38,19.5,19.12,19.38,19500,1.98337251315965,1.99565345751358,1.9567638003928,1.98337251315965,190539.093131811,0.0,1.0
1986-03-27,19.75,19.75,19.38,19.38,42100,2.02123875825093,2.02123875825093,1.98337251315965,1.98337251315965,411369.016453807,0.0,1.0
1986-03-31,19.75,19.88,19.62,19.75,17200,2.02123875825093,2.03454311463436,2.00793440186751,2.02123875825093,168065.251377803,0.0,1.0
1986-04-01,19.75,19.75,19.62,19.75,13500,2.02123875825093,2.02123875825093,2.00793440186751,2.02123875825093,131911.679860485,0.0,1.0
1986-04-02,19.38,19.75,19.38,19.75,11500,1.98337251315965,2.02123875825093,1.98337251315965,2.02123875825093,112369.208770042,0.0,1.0
1986-04-03,19.5,19.75,19.38,19.38,7900,1.99565345751358,2.02123875825093,1.98337251315965,1.98337251315965,77192.7608072464,0.0,1.0
1986-04-04,19.38,19.75,19.12,19.5,23900,1.98337251315965,2.02123875825093,1.9567638003928,1.99565345751358,233532.529530783,0.0,1.0
1986-04-07,19.12,19.38,19.12,19.38,10500,1.9567638003928,1.98337251315965,1.9567638003928,1.98337251315965,102597.973224821,0.0,1.0
1986-04-08,19.38,19.38,19.12,19.12,5800,1.98337251315965,1.98337251315965,1.9567638003928,1.9567638003928,56673.1661622822,0.0,1.0
1986-04-09,19.5,19.62,19.25,19.38,12800,1.99565345751358,2.00793440186751,1.97006815677623,1.98337251315965,125071.81497883,0.0,1.0
1986-04-10,19.62,19.62,19.12,19.5,35700,2.00793440186751,2.00793440186751,1.9567638003928,1.99565345751358,348833.108964392,0.0,1.0
1986-04-11,19.62,19.62,19.38,19.62,9500,2.00793440186751,2.00793440186751,1.98337251315965,2.00793440186751,92826.7376796001,0.0,1.0
1986-04-14,19.75,19.75,19.38,19.62,3900,2.02123875825093,2.02123875825093,1.98337251315965,2.00793440186751,38107.8186263622,0.0,1.0
1986-04-15,19.75,19.75,19.62,19.75,3600,2.02123875825093,2.02123875825093,2.00793440186751,2.02123875825093,35176.4479627959,0.0,1.0
1986-04-16,19.88,20.0,19.75,19.75,15500,2.03454311463436,2.04682405898829,2.02123875825093,2.02123875825093,151454.150950926,0.0,1.0
1986-04-17,20.12,20.12,20.0,20.0,35200,2.05910500334222,2.05910500334222,2.04682405898829,2.04682405898829,343947.491191781,0.0,1.0
1986-04-18,20.25,20.25,19.88,20.12,21800,2.07240935972564,2.07240935972564,2.03454311463436,2.05910500334222,213012.934885819,0.0,1.0
1986-04-21,20.38,20.38,20.0,20.25,8200,2.08571371610907,2.08571371610907,2.04682405898829,2.07240935972564,80124.1314708125,0.0,1.0
1986-04-22,20.25,20.5,20.25,20.38,18900,2.07240935972564,2.097994660463,2.07240935972564,2.08571371610907,184676.351804678,0.0,1.0
1986-04-23,20.0,20.38,19.88,20.25,14200,2.04682405898829,2.08571371610907,2.03454311463436,2.07240935972564,138751.544742139,0.0,1.0
1986-04-24,20.0,20.38,20.0,20.0,10000,2.04682405898829,2.08571371610907,2.04682405898829,2.04682405898829,97712.3554522105,0.0,1.0
1986-04-25,20.0,20.38,19.88,20.0,15400,2.04682405898829,2.08571371610907,2.03454311463436,2.04682405898829,150477.027396404,0.0,1.0
1986-04-28,20.12,20.25,19.88,20.0,9600,2.05910500334222,2.07240935972564,2.03454311463436,2.04682405898829,93803.861234122,0.0,1.0
1986-04-29,20.12,20.25,20.0,20.12,16300,2.05910500334222,2.07240935972564,2.04682405898829,2.05910500334222,159271.139387103,0.0,1.0
1986-04-30,19.88,20.25,19.62,20.12,16500,2.03454311463436,2.07240935972564,2.00793440186751,2.05910500334222,161225.386496147,0.0,1.0
1986-05-01,19.75,19.75,19.62,19.75,6200,2.02123875825093,2.02123875825093,2.00793440186751,2.02123875825093,60581.6603803707,0.0,1.0
1986-05-02,19.62,19.88,19.38,19.75,11300,2.00793440186751,2.03454311463436,1.98337251315965,2.02123875825093,110414.961660998,0.0,1.0
1986-05-05,19.75,19.88,19.62,19.62,13500,2.02123875825093,2.03454311463436,2.00793440186751,2.00793440186751,131911.679860485,0.0,1.0
1986-05-06,19.88,19.88,19.62,19.75,7100,2.03454311463436,2.03454311463436,2.00793440186751,2.02123875825093,69375.7723710694,0.0,1.0
1986-05-07,19.88,19.88,19.62,19.88,9800,2.03454311463436,2.03454311463436,2.00793440186751,2.03454311463436,95758.1083431663,0.0,1.0
1986-05-08,19.75,19.88,19.62,19.88,12000,2.02123875825093,2.03454311463436,2.00793440186751,2.03454311463436,117254.826542653,0.0,1.0
1986-05-09,20.0,20.0,19.75,19.75,16900,2.04682405898829,2.04682405898829,2.02123875825093,2.02123875825093,165133.880714236,0.0,1.0
1986-05-12,19.88,20.12,19.88,20.0,11200,2.03454311463436,2.05910500334222,2.03454311463436,2.04682405898829,109437.838106476,0.0,1.0
1986-05-13,19.62,20.12,19.62,19.88,8500,2.00793440186751,2.05910500334222,2.00793440186751,2.03454311463436,83055.502134379,0.0,1.0
1986-05-14,19.75,19.75,19.5,19.62,14300,2.02123875825093,2.02123875825093,1.99565345751358,2.00793440186751,139728.668296661,0.0,1.0
1986-05-15,19.62,19.88,19.62,19.75,9700,2.00793440186751,2.03454311463436,2.00793440186751,2.02123875825093,94780.9847886443,0.0,1.0
1986-05-16,19.5,19.62,19.38,19.62,14700,1.99565345751358,2.00793440186751,1.98337251315965,2.00793440186751,143637.16251475,0.0,1.0
1986-05-19,19.75,19.88,19.75,19.75,7800,2.02123875825093,2.03454311463436,2.02123875825093,2.02123875825093,76215.6372527244,0.0,1.0
1986-05-20,19.62,19.75,19.5,19.75,7200,2.00793440186751,2.02123875825093,1.99565345751358,2.02123875825093,70352.8959255916,0.0,1.0
1986-05-21,19.75,19.75,19.62,19.62,10800,2.02123875825093,2.02123875825093,2.00793440186751,2.00793440186751,105529.343888388,0.0,1.0
1986-05-22,19.88,20.0,19.75,19.75,15800,2.03454311463436,2.04682405898829,2.02123875825093,2.02123875825093,154385.521614493,0.0,1.0
1986-05-23,20.12,20.12,19.75,19.88,11400,2.05910500334222,2.05910500334222,2.02123875825093,2.03454311463436,111392.08521552,0.0,1.0
1986-05-27,20.38,20.38,20.12,20.12,19800,2.08571371610907,2.08571371610907,2.05910500334222,2.05910500334222,193470.463795377,0.0,1.0
1986-05-28,20.88,20.88,20.5,20.5,20100,2.13688431758377,2.13688431758377,2.097994660463,2.097994660463,196401.834458943,0.0,1.0
1986-05-29,20.75,20.88,20.62,20.88,12500,2.12357996120035,2.13688431758377,2.11027560481693,2.13688431758377,122140.444315263,0.0,1.0
1986-05-30,20.38,20.75,20.38,20.75,25900,2.08571371610907,2.12357996120035,2.08571371610907,2.12357996120035,253075.000621225,0.0,1.0
1986-06-02,20.25,20.75,20.25,20.38,14000,2.07240935972564,2.12357996120035,2.07240935972564,2.08571371610907,136797.297633095,0.0,1.0
1986-06-03,20.12,20.5,20.12,20.25,8600,2.05910500334222,2.097994660463,2.05910500334222,2.07240935972564,84032.625688901,0.0,1.0
1986-06-04,20.25,20.38,20.25,20.25,6300,2.07240935972564,2.08571371610907,2.07240935972564,2.07240935972564,61558.7839348927,0.0,1.0
1986-06-05,20.25,20.38,20.12,20.25,8300,2.07240935972564,2.08571371610907,2.05910500334222,2.07240935972564,81101.2550253348,0.0,1.0
1986-06-06,20.25,20.38,20.12,20.25,3500,2.07240935972564,2.08571371610907,2.05910500334222,2.07240935972564,34199.3244082737,0.0,1.0
1986-06-09,20.12,20.38,20.0,20.25,14700,2.05910500334222,2.08571371610907,2.04682405898829,2.07240935972564,143637.162514749,0.0,1.0
1986-06-10,20.0,20.0,19.88,20.0,5300,2.04682405898829,2.04682405898829,2.03454311463436,2.04682405898829,51787.5483896716,0.0,1.0
1986-06-11,20.0,20.25,19.88,20.0,4900,2.04682405898829,2.07240935972564,2.03454311463436,2.04682405898829,47879.0541715831,0.0,1.0
1986-06-12,20.0,20.12,19.75,20.0,15000,2.04682405898829,2.05910500334222,2.02123875825093,2.04682405898829,146568.533178316,0.0,1.0
1986-06-13,20.25,20.38,19.88,20.0,5400,2.07240935972564,2.08571371610907,2.03454311463436,2.04682405898829,52764.6719441937,0.0,1.0
1986-06-16,20.5,20.5,20.25,20.25,21000,2.097994660463,2.097994660463,2.07240935972564,2.07240935972564,205195.946449642,0.0,1.0
1986-06-17,20.62,20.62,20.38,20.5,31100,2.11027560481693,2.11027560481693,2.08571371610907,2.097994660463,303885.425456374,0.0,1.0
1986-06-18,20.62,20.75,20.5,20.62,10800,2.11027560481693,2.12357996120035,2.097994660463,2.11027560481693,105529.343888387,0.0,1.0
1986-06-19,20.75,20.75,20.5,20.62,21000,2.12357996120035,2.12357996120035,2.097994660463,2.11027560481693,205195.946449642,0.0,1.0
1986-06-20,20.25,20.75,20.25,20.75,20600,2.07240935972564,2.12357996120035,2.07240935972564,2.12357996120035,201287.452231554,0.0,1.0
1986-06-23,20.75,20.88,20.75,20.75,16700,2.12357996120035,2.13688431758377,2.12357996120035,2.12357996120035,163179.633605192,0.0,1.0
1986-06-24,20.62,20.88,20.38,20.75,27200,2.11027560481693,2.13688431758377,2.08571371610907,2.12357996120035,265777.606830012,0.0,1.0
1986-06-25,20.62,20.62,20.5,20.62,9800,2.11027560481693,2.11027560481693,2.097994660463,2.11027560481693,95758.1083431661,0.0,1.0
1986-06-26,20.75,20.75,20.62,20.62,6600,2.12357996120035,2.12357996120035,2.11027560481693,2.11027560481693,64490.1545984589,0.0,1.0
1986-06-27,20.75,20.88,20.62,20.75,11800,2.12357996120035,2.13688431758377,2.11027560481693,2.12357996120035,115300.579433608,0.0,1.0
1986-06-30,20.62,20.88,20.62,20.75,4700,2.11027560481693,2.13688431758377,2.11027560481693,2.12357996120035,45924.8070625389,0.0,1.0
1986-07-01,20.5,20.88,20.5,20.88,24400,2.097994660463,2.13688431758377,2.097994660463,2.13688431758377,238418.147303393,0.0,1.0
1986-07-02,20.88,20.88,20.75,20.75,12900,2.13688431758377,2.13688431758377,2.12357996120035,2.12357996120035,126048.938533352,0.0,1.0
1986-07-03,20.75,21.0,20.75,20.88,17500,2.12357996120035,2.1491652619377,2.12357996120035,2.13688431758377,170996.622041368,0.0,1.0
1986-07-07,20.75,21.0,20.75,20.75,12900,2.12357996120035,2.1491652619377,2.12357996120035,2.12357996120035,126048.938533352,0.0,1.0
1986-07-08,20.5,20.75,20.38,20.75,22300,2.097994660463,2.12357996120035,2.08571371610907,2.12357996120035,217898.552658429,0.0,1.0
1986-07-09,20.5,20.62,20.5,20.5,5400,2.097994660463,2.11027560481693,2.097994660463,2.097994660463,52764.6719441936,0.0,1.0
1986-07-10,20.38,20.62,20.38,20.5,8700,2.08571371610907,2.11027560481693,2.08571371610907,2.097994660463,85009.749243423,0.0,1.0
1986-07-11,20.38,20.75,20.38,20.62,14500,2.08571371610907,2.12357996120035,2.08571371610907,2.11027560481693,141682.915405705,0.0,1.0
1986-07-14,20.5,20.5,20.38,20.5,5100,2.097994660463,2.097994660463,2.08571371610907,2.097994660463,49833.3012806273,0.0,1.0
1986-07-15,20.0,20.38,20.0,20.25,12900,2.04682405898829,2.08571371610907,2.04682405898829,2.07240935972564,126048.938533352,0.0,1.0
1986-07-16,20.0,20.12,19.75,20.0,15400,2.04682405898829,2.05910500334222,2.02123875825093,2.04682405898829,150477.027396404,0.0,1.0
1986-07-17,20.0,20.12,19.75,19.75,4000,2.04682405898829,2.05910500334222,2.02123875825093,2.02123875825093,39084.9421808842,0.0,1.0
1986-07-18,19.88,20.0,19.75,19.88,6600,2.03454311463436,2.04682405898829,2.02123875825093,2.03454311463436,64490.1545984589,0.0,1.0
1986-07-21,20.0,20.0,19.75,19.88,5900,2.04682405898829,2.04682405898829,2.02123875825093,2.03454311463436,57650.2897168042,0.0,1.0
1986-07-22,20.0,20.0,19.75,20.0,7400,2.04682405898829,2.04682405898829,2.02123875825093,2.04682405898829,72307.1430346358,0.0,1.0
1986-07-23,20.0,20.12,19.88,20.0,7500,2.04682405898829,2.05910500334222,2.03454311463436,2.04682405898829,73284.2665891579,0.0,1.0
1986-07-24,20.12,20.12,19.88,20.0,2700,2.05910500334222,2.05910500334222,2.03454311463436,2.04682405898829,26382.3359720968,0.0,1.0
1986-07-25,20.12,20.12,20.0,20.0,3600,2.05910500334222,2.05910500334222,2.04682405898829,2.04682405898829,35176.4479627958,0.0,1.0
1986-07-28,19.75,20.25,19.75,20.25,10000,2.02123875825093,2.07240935972564,2.02123875825093,2.07240935972564,97712.3554522108,0.0,1.0
1986-07-29,19.75,19.88,19.62,19.88,3300,2.02123875825093,2.03454311463436,2.00793440186751,2.03454311463436,32245.0772992296,0.0,1.0
1986-07-30,19.75,19.88,19.62,19.75,8600,2.02123875825093,2.03454311463436,2.00793440186751,2.02123875825093,84032.6256889013,0.0,1.0
1986-07-31,19.88,19.88,19.75,19.88,8400,2.03454311463436,2.03454311463436,2.02123875825093,2.03454311463436,82078.3785798568,0.0,1.0
1986-08-01,19.62,19.75,19.62,19.62,6300,2.00793440186751,2.02123875825093,2.00793440186751,2.00793440186751,61558.7839348927,0.0,1.0
1986-08-04,19.75,19.75,19.62,19.62,3600,2.02123875825093,2.02123875825093,2.00793440186751,2.00793440186751,35176.4479627959,0.0,1.0
1986-08-05,19.75,19.75,19.62,19.62,4100,2.02123875825093,2.02123875825093,2.00793440186751,2.00793440186751,40062.0657354064,0.0,1.0
1986-08-06,19.75,19.88,19.62,19.88,2600,2.02123875825093,2.03454311463436,2.00793440186751,2.03454311463436,25405.2124175748,0.0,1.0
1986-08-07,19.75,19.75,19.62,19.62,12300,2.02123875825093,2.02123875825093,2.00793440186751,2.00793440186751,120186.197206219,0.0,1.0
1986-08-08,19.75,19.75,19.62,19.62,6700,2.02123875825093,2.02123875825093,2.00793440186751,2.00793440186751,65467.2781529812,0.0,1.0
1986-08-11,19.88,19.88,19.62,19.75,7700,2.03454311463436,2.03454311463436,2.00793440186751,2.02123875825093,75238.5136982021,0.0,1.0
1986-08-12,20.12,20.25,19.88,19.88,15400,2.05910500334222,2.07240935972564,2.03454311463436,2.03454311463436,150477.027396404,0.0,1.0
1986-08-13,20.12,20.12,19.88,20.0,4800,2.05910500334222,2.05910500334222,2.03454311463436,2.04682405898829,46901.930617061,0.0,1.0
1986-08-14,20.0,20.12,19.88,19.88,10100,2.04682405898829,2.05910500334222,2.03454311463436,2.03454311463436,98689.4790067326,0.0,1.0
1986-08-15,20.0,20.25,20.0,20.0,4300,2.04682405898829,2.07240935972564,2.04682405898829,2.04682405898829,42016.3128444505,0.0,1.0
1986-08-18,20.25,20.38,20.12,20.38,6800,2.07240935972564,2.08571371610907,2.05910500334222,2.08571371610907,66444.4017075032,0.0,1.0
1986-08-19,20.38,20.38,20.25,20.38,5900,2.08571371610907,2.08571371610907,2.07240935972564,2.08571371610907,57650.2897168041,0.0,1.0
1986-08-20,20.38,20.38,20.25,20.25,9000,2.08571371610907,2.08571371610907,2.07240935972564,2.07240935972564,87941.1199069893,0.0,1.0
1986-08-21,20.25,20.38,20.25,20.38,8200,2.07240935972564,2.08571371610907,2.07240935972564,2.08571371610907,80124.1314708127,0.0,1.0
1986-08-22,20.38,20.38,20.25,20.38,3800,2.08571371610907,2.08571371610907,2.07240935972564,2.08571371610907,37130.6950718399,0.0,1.0
1986-08-25,20.25,20.38,20.25,20.25,5600,2.07240935972564,2.08571371610907,2.07240935972564,2.07240935972564,54718.919053238,0.0,1.0
1986-08-26,20.38,20.5,20.25,20.25,19800,2.08571371610907,2.097994660463,2.07240935972564,2.07240935972564,193470.463795377,0.0,1.0
1986-08-27,20.5,20.5,20.38,20.38,4200,2.097994660463,2.097994660463,2.08571371610907,2.08571371610907,41039.1892899283,0.0,1.0
1986-08-28,20.38,20.5,20.38,20.5,2600,2.08571371610907,2.097994660463,2.08571371610907,2.097994660463,25405.2124175747,0.0,1.0
1986-08-29,20.38,20.5,20.38,20.38,7100,2.08571371610907,2.097994660463,2.08571371610907,2.08571371610907,69375.7723710694,0.0,1.0
1986-09-02,20.12,20.5,20.12,20.38,12600,2.05910500334222,2.097994660463,2.05910500334222,2.08571371610907,123117.567869785,0.0,1.0
1986-09-03,20.38,20.5,20.25,20.38,9100,2.08571371610907,2.097994660463,2.07240935972564,2.08571371610907,88918.2434615114,0.0,1.0
1986-09-04,20.5,20.5,20.25,20.25,5800,2.097994660463,2.097994660463,2.07240935972564,2.07240935972564,56673.166162282,0.0,1.0
1986-09-05,20.5,20.5,20.25,20.5,9600,2.097994660463,2.097994660463,2.07240935972564,2.097994660463,93803.8612341219,0.0,1.0
1986-09-08,20.12,20.5,20.12,20.5,9600,2.05910500334222,2.097994660463,2.05910500334222,2.097994660463,93803.861234122,0.0,1.0
1986-09-09,20.25,20.38,20.12,20.38,8800,2.07240935972564,2.08571371610907,2.05910500334222,2.08571371610907,85986.8727979454,0.0,1.0
1986-09-10,20.12,20.38,20.12,20.12,5900,2.05910500334222,2.08571371610907,2.05910500334222,2.05910500334222,57650.2897168042,0.0,1.0
1986-09-11,19.62,20.12,19.62,20.12,13600,2.00793440186751,2.05910500334222,2.00793440186751,2.05910500334222,132888.803415006,0.0,1.0
1986-09-12,19.12,19.62,19.0,19.62,14300,1.9567638003928,2.00793440186751,1.94448285603887,2.00793440186751,139728.668296661,0.0,1.0
1986-09-15,18.75,19.0,18.75,19.0,4100,1.91889755530152,1.94448285603887,1.91889755530152,1.94448285603887,40062.0657354063,0.0,1.0
1986-09-16,18.62,18.62,18.25,18.62,6200,1.9055931989181,1.9055931989181,1.86772695382681,1.9055931989181,60581.6603803704,0.0,1.0
1986-09-17,18.62,18.88,18.5,18.75,5100,1.9055931989181,1.93220191168494,1.89331225456417,1.91889755530152,49833.3012806273,0.0,1.0
1986-09-18,18.5,18.88,18.5,18.62,8500,1.89331225456417,1.93220191168494,1.89331225456417,1.9055931989181,83055.5021343788,0.0,1.0
1986-09-19,18.5,18.62,18.5,18.5,6000,1.89331225456417,1.9055931989181,1.89331225456417,1.89331225456417,58627.4132713262,0.0,1.0
1986-09-22,18.62,18.75,18.5,18.5,4300,1.9055931989181,1.91889755530152,1.89331225456417,1.89331225456417,42016.3128444505,0.0,1.0
1986-09-23,18.88,18.88,18.5,18.62,3600,1.93220191168494,1.93220191168494,1.89331225456417,1.9055931989181,35176.4479627959,0.0,1.0
1986-09-24,19.12,19.25,19.0,19.0,3300,1.9567638003928,1.97006815677623,1.94448285603887,1.94448285603887,32245.0772992295,0.0,1.0
1986-09-25,18.5,19.0,18.5,19.0,7500,1.89331225456417,1.94448285603887,1.89331225456417,1.94448285603887,73284.2665891578,0.0,1.0
1986-09-26,18.38,18.5,18.38,18.5,3900,1.88103131021024,1.89331225456417,1.88103131021024,1.89331225456417,38107.8186263621,0.0,1.0
1986-09-29,18.75,18.75,18.25,18.5,10800,1.91889755530152,1.91889755530152,1.86772695382681,1.89331225456417,105529.343888387,0.0,1.0
1986-09-30,19.0,19.0,18.5,18.5,5300,1.94448285603887,1.94448285603887,1.89331225456417,1.89331225456417,51787.5483896717,0.0,1.0
1986-10-01,19.25,19.5,19.0,19.25,4900,1.97006815677623,1.99565345751358,1.94448285603887,1.97006815677623,47879.0541715831,0.0,1.0
1986-10-02,19.0,19.5,19.0,19.5,1400,1.94448285603887,1.99565345751358,1.94448285603887,1.99565345751358,13679.7297633095,0.0,1.0
1986-10-03,19.25,19.38,19.0,19.25,4900,1.97006815677623,1.98337251315965,1.94448285603887,1.97006815677623,47879.0541715831,0.0,1.0
1986-10-06,18.75,19.0,18.75,18.88,11000,1.91889755530152,1.94448285603887,1.91889755530152,1.93220191168494,107483.590997432,0.0,1.0
1986-10-07,18.5,18.88,18.25,18.88,71500,1.89331225456417,1.93220191168494,1.86772695382681,1.93220191168494,698643.341483304,0.0,1.0
1986-10-08,18.5,18.5,18.25,18.25,49000,1.89331225456417,1.89331225456417,1.86772695382681,1.86772695382681,478790.541715831,0.0,1.0
1986-10-09,18.5,18.75,18.5,18.62,9200,1.89331225456417,1.91889755530152,1.89331225456417,1.9055931989181,89895.3670160335,0.0,1.0
1986-10-10,18.75,18.75,18.38,18.38,8100,1.91889755530152,1.91889755530152,1.88103131021024,1.88103131021024,79147.0079162906,0.0,1.0
1986-10-13,18.75,18.88,18.75,18.88,2200,1.91889755530152,1.93220191168494,1.91889755530152,1.93220191168494,21496.7181994863,0.0,1.0
1986-10-14,18.62,19.0,18.62,18.75,6600,1.9055931989181,1.94448285603887,1.9055931989181,1.91889755530152,64490.1545984588,0.0,1.0
1986-10-15,18.88,19.0,18.62,18.62,3200,1.93220191168494,1.94448285603887,1.9055931989181,1.9055931989181,31267.9537447074,0.0,1.0
1986-10-16,19.0,19.12,18.88,19.0,2700,1.94448285603887,1.9567638003928,1.93220191168494,1.94448285603887,26382.3359720969,0.0,1.0
1986-10-17,19.0,19.25,19.0,19.12,2300,1.94448285603887,1.97006815677623,1.94448285603887,1.9567638003928,22473.8417540085,0.0,1.0
1986-10-20,18.75,19.38,18.75,19.25,9900,1.91889755530152,1.98337251315965,1.91889755530152,1.97006815677623,96735.2318976885,0.0,1.0
1986-10-21,19.0,19.12,18.75,19.0,5500,1.94448285603887,1.9567638003928,1.91889755530152,1.94448285603887,53741.7954987159,0.0,1.0
1986-10-22,18.88,19.0,18.88,19.0,4200,1.93220191168494,1.94448285603887,1.93220191168494,1.94448285603887,41039.1892899285,0.0,1.0
1986-10-23,18.88,18.88,18.62,18.75,9400,1.93220191168494,1.93220191168494,1.9055931989181,1.91889755530152,91849.6141250781,0.0,1.0
1986-10-24,18.75,18.88,18.62,18.88,9500,1.91889755530152,1.93220191168494,1.9055931989181,1.93220191168494,92826.7376796,0.0,1.0
1986-10-27,18.75,19.0,18.75,18.88,6700,1.91889755530152,1.94448285603887,1.91889755530152,1.93220191168494,65467.2781529811,0.0,1.0
1986-10-28,19.0,19.0,18.75,18.75,6400,1.94448285603887,1.94448285603887,1.91889755530152,1.91889755530152,62535.9074894149,0.0,1.0
1986-10-29,19.0,19.0,18.75,19.0,9500,1.94448285603887,1.94448285603887,1.91889755530152,1.94448285603887,92826.7376796002,0.0,1.0
1986-10-30,19.5,19.5,19.0,19.0,8600,1.99565345751358,1.99565345751358,1.94448285603887,1.94448285603887,84032.6256889011,0.0,1.0
1986-10-31,19.5,19.5,19.25,19.38,6500,1.99565345751358,1.99565345751358,1.97006815677623,1.98337251315965,63513.0310439369,0.0,1.0
1986-11-03,20.0,20.12,19.5,19.62,18000,2.04682405898829,2.05910500334222,1.99565345751358,2.00793440186751,175882.239813979,0.0,1.0
1986-11-04,19.88,20.25,19.88,20.12,5100,2.03454311463436,2.07240935972564,2.03454311463436,2.05910500334222,49833.3012806273,0.0,1.0
1986-11-05,20.12,20.12,19.62,19.75,7800,2.05910500334222,2.05910500334222,2.00793440186751,2.02123875825093,76215.6372527242,0.0,1.0
1986-11-06,20.12,20.12,19.75,20.12,4400,2.05910500334222,2.05910500334222,2.02123875825093,2.05910500334222,42993.4363989726,0.0,1.0
1986-11-07,19.88,20.12,19.88,20.12,4700,2.03454311463436,2.05910500334222,2.03454311463436,2.05910500334222,45924.8070625389,0.0,1.0
1986-11-10,20.38,20.38,20.0,20.12,16800,2.08571371610907,2.08571371610907,2.04682405898829,2.05910500334222,164156.757159713,0.0,1.0
1986-11-11,20.5,20.5,20.38,20.5,11000,2.097994660463,2.097994660463,2.08571371610907,2.097994660463,107483.590997431,0.0,1.0
1986-11-12,20.75,20.75,20.5,20.5,10200,2.12357996120035,2.12357996120035,2.097994660463,2.097994660463,99666.6025612547,0.0,1.0
1986-11-13,20.38,20.88,20.25,20.88,17600,2.08571371610907,2.13688431758377,2.07240935972564,2.13688431758377,171973.74559589,0.0,1.0
1986-11-14,18.38,18.5,18.38,18.38,6300,1.88103131021024,1.89331225456417,1.88103131021024,1.88103131021024,61558.7839348925,0.0,1.0
1986-11-17,18.5,18.62,18.38,18.38,11400,1.89331225456417,1.9055931989181,1.88103131021024,1.88103131021024,111392.08521552,0.0,1.0
1986-11-18,18.38,18.62,18.25,18.38,9400,1.88103131021024,1.9055931989181,1.86772695382681,1.88103131021024,91849.6141250778,0.0,1.0
1986-11-19,18.12,18.38,18.12,18.25,4900,1.85442259744339,1.88103131021024,1.85442259744339,1.86772695382681,47879.0541715831,0.0,1.0
1986-11-20,18.62,18.62,18.12,18.38,7300,1.9055931989181,1.9055931989181,1.85442259744339,1.88103131021024,71330.0194801136,0.0,1.0
1986-11-21,18.5,18.62,18.12,18.38,9500,1.89331225456417,1.9055931989181,1.85442259744339,1.88103131021024,92826.7376795999,0.0,1.0
1986-11-24,18.25,18.88,18.25,18.62,24300,1.86772695382681,1.93220191168494,1.86772695382681,1.9055931989181,237441.023748872,0.0,1.0
1986-11-25,18.38,18.38,18.12,18.25,8400,1.88103131021024,1.88103131021024,1.85442259744339,1.86772695382681,82078.3785798567,0.0,1.0
1986-11-26,18.25,18.25,18.0,18.25,5200,1.86772695382681,1.86772695382681,1.84214165308946,1.86772695382681,50810.4248351496,0.0,1.0
1986-11-28,18.12,18.12,18.12,18.12,1100,1.85442259744339,1.85442259744339,1.85442259744339,1.85442259744339,10748.3590997432,0.0,1.0
1986-12-01,18.12,18.12,18.0,18.0,20700,1.85442259744339,1.85442259744339,1.84214165308946,1.84214165308946,202264.575786076,0.0,1.0
1986-12-02,18.12,18.25,18.0,18.25,19300,1.85442259744339,1.86772695382681,1.84214165308946,1.86772695382681,188584.846022766,0.0,1.0
1986-12-03,18.38,18.38,18.0,18.12,9400,1.88103131021024,1.88103131021024,1.84214165308946,1.85442259744339,91849.6141250778,0.0,1.0
1986-12-04,18.38,18.38,17.88,18.38,6400,1.88103131021024,1.88103131021024,1.82986070873553,1.88103131021024,62535.9074894146,0.0,1.0
1986-12-05,18.38,18.38,18.0,18.38,7200,1.88103131021024,1.88103131021024,1.84214165308946,1.88103131021024,70352.8959255915,0.0,1.0
1986-12-08,18.38,18.5,18.25,18.38,6900,1.88103131021024,1.89331225456417,1.86772695382681,1.88103131021024,67421.5252620252,0.0,1.0
1986-12-09,18.0,18.5,18.0,18.38,11200,1.84214165308946,1.89331225456417,1.84214165308946,1.88103131021024,109437.838106476,0.0,1.0
1986-12-10,18.38,18.38,18.12,18.25,6200,1.88103131021024,1.88103131021024,1.85442259744339,1.86772695382681,60581.6603803704,0.0,1.0
1986-12-11,18.12,18.12,18.12,18.12,4000,1.85442259744339,1.85442259744339,1.85442259744339,1.85442259744339,39084.9421808842,0.0,1.0
1986-12-12,18.0,18.12,17.88,18.12,5700,1.84214165308946,1.85442259744339,1.82986070873553,1.85442259744339,55696.04260776,0.0,1.0
1986-12-15,17.75,17.75,17.38,17.75,12500,1.81655635235211,1.81655635235211,1.77869010726082,1.81655635235211,122140.444315263,0.0,1.0
1986-12-16,17.5,17.88,17.12,17.62,14600,1.79097105161475,1.82986070873553,1.75208139449397,1.80325199596868,142660.038960228,0.0,1.0
1986-12-17,17.12,17.75,17.12,17.62,19500,1.75208139449397,1.81655635235211,1.75208139449397,1.80325199596868,190539.093131811,0.0,1.0
1986-12-18,17.62,17.75,17.0,17.0,10400,1.80325199596868,1.81655635235211,1.73980045014005,1.73980045014005,101620.849670299,0.0,1.0
1986-12-19,17.75,17.75,17.5,17.62,16800,1.81655635235211,1.81655635235211,1.79097105161475,1.80325199596868,164156.757159713,0.0,1.0
1986-12-22,18.12,18.25,17.38,17.62,26700,1.85442259744339,1.86772695382681,1.77869010726082,1.80325199596868,260891.989057402,0.0,1.0
1986-12-23,17.88,18.62,17.88,18.25,30200,1.82986070873553,1.9055931989181,1.82986070873553,1.86772695382681,295091.313465676,0.0,1.0
1986-12-24,18.5,18.5,17.75,17.75,16900,1.89331225456417,1.89331225456417,1.81655635235211,1.81655635235211,165133.880714236,0.0,1.0
1986-12-26,18.75,18.75,18.62,18.62,4600,1.91889755530152,1.91889755530152,1.9055931989181,1.9055931989181,44947.6835080169,0.0,1.0
1986-12-29,18.12,18.62,18.0,18.62,8600,1.85442259744339,1.9055931989181,1.84214165308946,1.9055931989181,84032.625688901,0.0,1.0
1986-12-30,17.75,18.25,17.75,18.0,8900,1.81655635235211,1.86772695382681,1.81655635235211,1.84214165308946,86963.9963524672,0.0,1.0
1986-12-31,18.0,18.25,18.0,18.12,6800,1.84214165308946,1.86772695382681,1.84214165308946,1.85442259744339,66444.4017075031,0.0,1.0
1987-01-02,18.0,18.12,17.75,18.0,6000,1.84214165308946,1.85442259744339,1.81655635235211,1.84214165308946,58627.4132713263,0.0,1.0
1987-01-05,18.75,19.0,18.0,18.25,17500,1.91889755530152,1.94448285603887,1.84214165308946,1.86772695382681,170996.622041368,0.0,1.0
1987-01-06,18.62,19.0,18.62,18.75,18000,1.9055931989181,1.94448285603887,1.9055931989181,1.91889755530152,175882.239813979,0.0,1.0
1987-01-07,18.88,19.0,18.75,18.75,5800,1.93220191168494,1.94448285603887,1.91889755530152,1.91889755530152,56673.1661622822,0.0,1.0
1987-01-08,18.88,19.0,18.5,19.0,5500,1.93220191168494,1.94448285603887,1.89331225456417,1.94448285603887,53741.7954987159,0.0,1.0
1987-01-09,18.5,18.88,18.38,18.88,10800,1.89331225456417,1.93220191168494,1.88103131021024,1.93220191168494,105529.343888387,0.0,1.0
1987-01-12,19.25,19.25,18.62,18.75,11700,1.97006815677623,1.97006815677623,1.9055931989181,1.91889755530152,114323.455879086,0.0,1.0
1987-01-13,19.12,19.12,18.75,19.12,12400,1.9567638003928,1.9567638003928,1.91889755530152,1.9567638003928,121163.320760741,0.0,1.0
1987-01-14,18.88,19.12,18.62,19.12,9800,1.93220191168494,1.9567638003928,1.9055931989181,1.9567638003928,95758.1083431665,0.0,1.0
1987-01-15,19.38,19.38,19.0,19.12,15100,1.98337251315965,1.98337251315965,1.94448285603887,1.9567638003928,147545.656732838,0.0,1.0
1987-01-16,19.25,19.38,19.12,19.38,11200,1.97006815677623,1.98337251315965,1.9567638003928,1.98337251315965,109437.838106476,0.0,1.0
1987-01-19,19.12,19.38,19.0,19.38,10600,1.9567638003928,1.98337251315965,1.94448285603887,1.98337251315965,103575.096779343,0.0,1.0
1987-01-20,19.62,19.88,19.38,19.38,25300,2.00793440186751,2.03454311463436,1.98337251315965,1.98337251315965,247212.259294093,0.0,1.0
1987-01-21,18.88,19.25,18.62,18.88,8300,1.93220191168494,1.97006815677623,1.9055931989181,1.93220191168494,81101.2550253349,0.0,1.0
1987-01-22,19.12,19.25,18.75,18.75,8700,1.9567638003928,1.97006815677623,1.91889755530152,1.91889755530152,85009.7492434233,0.0,1.0
1987-01-23,18.88,19.75,18.88,19.38,30300,1.93220191168494,2.02123875825093,1.93220191168494,1.98337251315965,296068.437020199,0.0,1.0
1987-01-26,19.0,19.25,18.88,18.88,4900,1.94448285603887,1.97006815677623,1.93220191168494,1.93220191168494,47879.0541715833,0.0,1.0
1987-01-27,19.0,19.25,18.62,19.12,12800,1.94448285603887,1.97006815677623,1.9055931989181,1.9567638003928,125071.81497883,0.0,1.0
1987-01-28,18.88,19.25,18.75,19.0,11100,1.93220191168494,1.97006815677623,1.91889755530152,1.94448285603887,108460.714551954,0.0,1.0
1987-01-29,19.0,19.12,18.75,19.0,15500,1.94448285603887,1.9567638003928,1.91889755530152,1.94448285603887,151454.150950927,0.0,1.0
1987-01-30,19.0,19.12,19.0,19.12,7900,1.94448285603887,1.9567638003928,1.94448285603887,1.9567638003928,77192.7608072465,0.0,1.0
1987-02-02,19.0,19.12,18.88,19.12,9500,1.94448285603887,1.9567638003928,1.93220191168494,1.9567638003928,92826.7376796002,0.0,1.0
1987-02-03,19.0,19.25,19.0,19.0,8500,1.94448285603887,1.97006815677623,1.94448285603887,1.94448285603887,83055.5021343791,0.0,1.0
1987-02-04,19.0,19.12,18.5,19.0,29200,1.94448285603887,1.9567638003928,1.89331225456417,1.94448285603887,285320.077920455,0.0,1.0
1987-02-05,19.25,19.25,19.0,19.12,9800,1.97006815677623,1.97006815677623,1.94448285603887,1.9567638003928,95758.1083431662,0.0,1.0
1987-02-06,19.12,19.25,19.12,19.25,8900,1.9567638003928,1.97006815677623,1.9567638003928,1.97006815677623,86963.9963524675,0.0,1.0
1987-02-09,19.12,19.38,19.12,19.12,18100,1.9567638003928,1.98337251315965,1.9567638003928,1.9567638003928,176859.363368501,0.0,1.0
1987-02-10,19.12,19.38,19.12,19.38,8700,1.9567638003928,1.98337251315965,1.9567638003928,1.98337251315965,85009.7492434233,0.0,1.0
1987-02-11,19.25,19.25,19.0,19.12,3700,1.97006815677623,1.97006815677623,1.94448285603887,1.9567638003928,36153.5715173179,0.0,1.0
1987-02-12,19.25,19.38,19.12,19.25,8100,1.97006815677623,1.98337251315965,1.9567638003928,1.97006815677623,79147.0079162904,0.0,1.0
1987-02-13,19.5,19.5,19.25,19.38,9800,1.99565345751358,1.99565345751358,1.97006815677623,1.98337251315965,95758.1083431664,0.0,1.0
1987-02-17,19.62,19.62,19.5,19.5,6900,2.00793440186751,2.00793440186751,1.99565345751358,1.99565345751358,67421.5252620253,0.0,1.0
1987-02-18,20.0,20.12,19.88,19.88,14500,2.04682405898829,2.05910500334222,2.03454311463436,2.03454311463436,141682.915405705,0.0,1.0
1987-02-19,19.62,19.88,19.62,19.75,11700,2.00793440186751,2.03454311463436,2.00793440186751,2.02123875825093,114323.455879086,0.0,1.0
1987-02-20,19.75,19.88,19.5,19.88,12900,2.02123875825093,2.03454311463436,1.99565345751358,2.03454311463436,126048.938533352,0.0,1.0
1987-02-23,19.88,20.0,19.75,19.88,11200,2.03454311463436,2.04682405898829,2.02123875825093,2.03454311463436,109437.838106476,0.0,1.0
1987-02-24,19.62,20.0,19.5,20.0,8400,2.00793440186751,2.04682405898829,1.99565345751358,2.04682405898829,82078.3785798569,0.0,1.0
1987-02-25,19.88,20.0,19.5,19.5,7700,2.03454311463436,2.04682405898829,1.99565345751358,1.99565345751358,75238.5136982021,0.0,1.0
1987-02-26,19.88,20.0,19.75,20.0,7100,2.03454311463436,2.04682405898829,2.02123875825093,2.04682405898829,69375.7723710694,0.0,1.0
1987-02-27,19.88,20.0,19.88,19.88,6600,2.03454311463436,2.04682405898829,2.03454311463436,2.03454311463436,64490.1545984589,0.0,1.0
1987-03-02,20.0,20.12,19.88,19.88,9700,2.04682405898829,2.05910500334222,2.03454311463436,2.03454311463436,94780.9847886442,0.0,1.0
1987-03-03,20.12,20.25,20.0,20.25,4800,2.05910500334222,2.07240935972564,2.04682405898829,2.07240935972564,46901.930617061,0.0,1.0
1987-03-04,20.12,20.38,20.0,20.25,3900,2.05910500334222,2.08571371610907,2.04682405898829,2.07240935972564,38107.8186263621,0.0,1.0
1987-03-05,20.5,20.5,20.25,20.38,9800,2.097994660463,2.097994660463,2.07240935972564,2.08571371610907,95758.1083431661,0.0,1.0
1987-03-06,20.5,20.5,20.25,20.25,11500,2.097994660463,2.097994660463,2.07240935972564,2.07240935972564,112369.208770042,0.0,1.0
1987-03-09,20.5,20.5,20.38,20.5,6500,2.097994660463,2.097994660463,2.08571371610907,2.097994660463,63513.0310439367,0.0,1.0
1987-03-10,20.62,20.62,20.5,20.62,6300,2.11027560481693,2.11027560481693,2.097994660463,2.11027560481693,61558.7839348925,0.0,1.0
1987-03-11,20.38,20.62,20.25,20.62,12400,2.08571371610907,2.11027560481693,2.07240935972564,2.11027560481693,121163.320760741,0.0,1.0
1987-03-12,20.38,20.38,20.25,20.25,14600,2.08571371610907,2.08571371610907,2.07240935972564,2.07240935972564,142660.038960227,0.0,1.0
1987-03-13,20.12,20.38,20.12,20.25,11100,2.05910500334222,2.08571371610907,2.05910500334222,2.07240935972564,108460.714551954,0.0,1.0
1987-03-16,20.38,20.38,20.0,20.0,10700,2.08571371610907,2.08571371610907,2.04682405898829,2.04682405898829,104552.220333865,0.0,1.0
1987-03-17,20.25,20.38,20.12,20.12,11400,2.07240935972564,2.08571371610907,2.05910500334222,2.05910500334222,111392.08521552,0.0,1.0
1987-03-18,20.25,20.5,20.25,20.5,4700,2.07240935972564,2.097994660463,2.07240935972564,2.097994660463,45924.807062539,0.0,1.0
1987-03-19,20.12,20.5,20.12,20.5,6500,2.05910500334222,2.097994660463,2.05910500334222,2.097994660463,63513.0310439368,0.0,1.0
1987-03-20,20.88,20.88,20.25,20.38,30000,2.13688431758377,2.13688431758377,2.07240935972564,2.08571371610907,293137.066356632,0.0,1.0
1987-03-23,20.75,20.88,20.62,20.62,15200,2.12357996120035,2.13688431758377,2.11027560481693,2.11027560481693,148522.78028736,0.0,1.0
1987-03-24,20.75,20.88,20.5,20.62,15200,2.12357996120035,2.13688431758377,2.097994660463,2.11027560481693,148522.78028736,0.0,1.0
1987-03-25,20.88,21.0,20.75,20.88,16500,2.13688431758377,2.1491652619377,2.12357996120035,2.13688431758377,161225.386496148,0.0,1.0
1987-03-26,20.25,20.75,20.25,20.75,10100,2.07240935972564,2.12357996120035,2.07240935972564,2.12357996120035,98689.4790067327,0.0,1.0
1987-03-27,20.62,20.75,20.38,20.5,7400,2.11027560481693,2.12357996120035,2.08571371610907,2.097994660463,72307.1430346357,0.0,1.0
1987-03-30,20.25,20.38,20.0,20.38,18700,2.07240935972564,2.08571371610907,2.04682405898829,2.08571371610907,182722.104695634,0.0,1.0
1987-03-31,20.12,20.25,20.0,20.12,10200,2.05910500334222,2.07240935972564,2.04682405898829,2.05910500334222,99666.6025612547,0.0,1.0
1987-04-01,20.25,20.25,20.0,20.0,12800,2.07240935972564,2.07240935972564,2.04682405898829,2.04682405898829,125071.81497883,0.0,1.0
1987-04-02,20.25,20.38,20.12,20.12,8200,2.07240935972564,2.08571371610907,2.05910500334222,2.05910500334222,80124.1314708127,0.0,1.0
1987-04-03,20.12,20.38,20.12,20.38,9700,2.05910500334222,2.08571371610907,2.05910500334222,2.08571371610907,94780.9847886441,0.0,1.0
1987-04-06,20.62,20.75,20.38,20.38,9600,2.11027560481693,2.12357996120035,2.08571371610907,2.08571371610907,93803.8612341219,0.0,1.0
1987-04-07,20.62,20.75,20.38,20.38,7000,2.11027560481693,2.12357996120035,2.08571371610907,2.08571371610907,68398.6488165472,0.0,1.0
1987-04-08,20.38,20.5,20.25,20.38,11200,2.08571371610907,2.097994660463,2.07240935972564,2.08571371610907,109437.838106476,0.0,1.0
1987-04-09,20.25,20.5,20.25,20.5,7700,2.07240935972564,2.097994660463,2.07240935972564,2.097994660463,75238.5136982022,0.0,1.0
1987-04-10,20.38,20.5,20.25,20.5,3400,2.08571371610907,2.097994660463,2.07240935972564,2.097994660463,33222.2008537515,0.0,1.0
1987-04-13,20.0,20.25,20.0,20.25,9800,2.04682405898829,2.07240935972564,2.04682405898829,2.07240935972564,95758.1083431663,0.0,1.0
1987-04-14,20.0,20.12,19.75,20.0,41200,2.04682405898829,2.05910500334222,2.02123875825093,2.04682405898829,402574.904463107,0.0,1.0
1987-04-15,19.75,19.88,19.75,19.88,8600,2.02123875825093,2.03454311463436,2.02123875825093,2.03454311463436,84032.6256889013,0.0,1.0
1987-04-16,19.62,19.88,19.62,19.88,5800,2.00793440186751,2.03454311463436,2.00793440186751,2.03454311463436,56673.1661622821,0.0,1.0
1987-04-20,19.62,19.75,19.62,19.62,5200,2.00793440186751,2.02123875825093,2.00793440186751,2.00793440186751,50810.4248351495,0.0,1.0
1987-04-21,19.62,19.88,19.62,19.75,12100,2.00793440186751,2.03454311463436,2.00793440186751,2.02123875825093,118231.950097175,0.0,1.0
1987-04-22,19.88,19.88,19.62,19.62,6900,2.03454311463436,2.03454311463436,2.00793440186751,2.00793440186751,67421.5252620252,0.0,1.0
1987-04-23,19.88,20.0,19.75,19.88,13200,2.03454311463436,2.04682405898829,2.02123875825093,2.03454311463436,128980.309196918,0.0,1.0
1987-04-24,19.75,19.75,19.75,19.75,3100,2.02123875825093,2.02123875825093,2.02123875825093,2.02123875825093,30290.8301901853,0.0,1.0
1987-04-27,19.75,19.75,19.62,19.75,4000,2.02123875825093,2.02123875825093,2.00793440186751,2.02123875825093,39084.9421808843,0.0,1.0
1987-04-28,19.5,19.75,19.5,19.62,3900,1.99565345751358,2.02123875825093,1.99565345751358,2.00793440186751,38107.8186263621,0.0,1.0
1987-04-29,19.5,19.75,19.5,19.75,6300,1.99565345751358,2.02123875825093,1.99565345751358,2.02123875825093,61558.7839348927,0.0,1.0
1987-04-30,19.5,19.75,19.38,19.75,14500,1.99565345751358,2.02123875825093,1.98337251315965,2.02123875825093,141682.915405705,0.0,1.0
1987-05-01,19.5,19.5,19.38,19.5,3000,1.99565345751358,1.99565345751358,1.98337251315965,1.99565345751358,29313.7066356632,0.0,1.0
1987-05-04,19.38,19.5,19.38,19.5,8400,1.98337251315965,1.99565345751358,1.98337251315965,1.99565345751358,82078.3785798569,0.0,1.0
1987-05-05,19.5,19.5,19.25,19.25,15900,1.99565345751358,1.99565345751358,1.97006815677623,1.97006815677623,155362.645169015,0.0,1.0
1987-05-06,19.62,19.62,19.25,19.5,18900,2.00793440186751,2.00793440186751,1.97006815677623,1.99565345751358,184676.351804678,0.0,1.0
1987-05-07,19.62,19.62,19.62,19.62,5000,2.00793440186751,2.00793440186751,2.00793440186751,2.00793440186751,48856.1777261053,0.0,1.0
1987-05-08,19.75,19.75,19.5,19.62,5400,2.02123875825093,2.02123875825093,1.99565345751358,2.00793440186751,52764.6719441938,0.0,1.0
1987-05-11,19.75,20.0,19.75,19.75,69100,2.02123875825093,2.04682405898829,2.02123875825093,2.02123875825093,675192.376174776,0.0,1.0
1987-05-12,19.62,19.75,19.5,19.62,8200,2.00793440186751,2.02123875825093,1.99565345751358,2.00793440186751,80124.1314708127,0.0,1.0
1987-05-13,19.38,19.62,19.38,19.62,9400,1.98337251315965,2.00793440186751,1.98337251315965,2.00793440186751,91849.614125078,0.0,1.0
1987-05-14,19.25,19.5,19.25,19.38,4900,1.97006815677623,1.99565345751358,1.97006815677623,1.98337251315965,47879.0541715831,0.0,1.0
1987-05-15,19.25,19.38,19.25,19.38,4000,1.97006815677623,1.98337251315965,1.97006815677623,1.98337251315965,39084.9421808842,0.0,1.0
1987-05-18,19.0,19.38,19.0,19.38,8100,1.94448285603887,1.98337251315965,1.94448285603887,1.98337251315965,79147.0079162907,0.0,1.0
1987-05-19,18.75,19.0,18.62,19.0,16900,1.91889755530152,1.94448285603887,1.9055931989181,1.94448285603887,165133.880714236,0.0,1.0
1987-05-20,18.62,18.88,18.0,18.5,15000,1.9055931989181,1.93220191168494,1.84214165308946,1.89331225456417,146568.533178316,0.0,1.0
1987-05-21,18.5,18.75,18.5,18.5,6600,1.89331225456417,1.91889755530152,1.89331225456417,1.89331225456417,64490.1545984588,0.0,1.0
1987-05-22,18.75,18.88,18.62,18.62,1800,1.91889755530152,1.93220191168494,1.9055931989181,1.9055931989181,17588.2239813979,0.0,1.0
1987-05-26,19.12,19.25,18.75,18.88,14000,1.9567638003928,1.97006815677623,1.91889755530152,1.93220191168494,136797.297633095,0.0,1.0
1987-05-27,19.25,19.5,19.12,19.12,3200,1.97006815677623,1.99565345751358,1.9567638003928,1.9567638003928,31267.9537447073,0.0,1.0
1987-05-28,19.38,19.38,19.12,19.38,4300,1.98337251315965,1.98337251315965,1.9567638003928,1.98337251315965,42016.3128444506,0.0,1.0
1987-05-29,19.25,19.5,19.25,19.25,4500,1.97006815677623,1.99565345751358,1.97006815677623,1.97006815677623,43970.5599534947,0.0,1.0
1987-06-01,19.12,19.5,19.12,19.12,4900,1.9567638003928,1.99565345751358,1.9567638003928,1.9567638003928,47879.0541715833,0.0,1.0
1987-06-02,19.38,19.5,19.0,19.25,5700,1.98337251315965,1.99565345751358,1.94448285603887,1.97006815677623,55696.0426077601,0.0,1.0
1987-06-03,19.38,19.5,19.25,19.5,6100,1.98337251315965,1.99565345751358,1.97006815677623,1.99565345751358,59604.5368258485,0.0,1.0
1987-06-04,19.25,19.62,19.25,19.62,1700,1.97006815677623,2.00793440186751,1.97006815677623,2.00793440186751,16611.1004268758,0.0,1.0
1987-06-05,19.25,19.5,19.25,19.25,7500,1.97006815677623,1.99565345751358,1.97006815677623,1.97006815677623,73284.2665891578,0.0,1.0
1987-06-08,19.38,19.5,19.25,19.5,9800,1.98337251315965,1.99565345751358,1.97006815677623,1.99565345751358,95758.1083431664,0.0,1.0
1987-06-09,19.88,19.88,19.38,19.62,7500,2.03454311463436,2.03454311463436,1.98337251315965,2.00793440186751,73284.2665891579,0.0,1.0
1987-06-10,19.62,19.62,19.5,19.62,4800,2.00793440186751,2.00793440186751,1.99565345751358,2.00793440186751,46901.9306170611,0.0,1.0
1987-06-11,19.62,19.62,19.5,19.5,8600,2.00793440186751,2.00793440186751,1.99565345751358,1.99565345751358,84032.6256889011,0.0,1.0
1987-06-12,19.88,19.88,19.5,19.5,4900,2.03454311463436,2.03454311463436,1.99565345751358,1.99565345751358,47879.0541715831,0.0,1.0
1987-06-15,19.88,20.0,19.75,20.0,6500,2.03454311463436,2.04682405898829,2.02123875825093,2.04682405898829,63513.0310439368,0.0,1.0
1987-06-16,20.12,20.12,19.88,19.88,26900,2.05910500334222,2.05910500334222,2.03454311463436,2.03454311463436,262846.236166446,0.0,1.0
1987-06-17,20.0,20.12,19.88,19.88,4300,2.04682405898829,2.05910500334222,2.03454311463436,2.03454311463436,42016.3128444505,0.0,1.0
1987-06-18,20.0,20.0,19.75,19.75,9200,2.04682405898829,2.04682405898829,2.02123875825093,2.02123875825093,89895.3670160336,0.0,1.0
1987-06-19,20.12,20.25,19.88,19.88,18500,2.05910500334222,2.07240935972564,2.03454311463436,2.03454311463436,180767.857586589,0.0,1.0
1987-06-22,20.5,20.5,20.12,20.12,25100,2.097994660463,2.097994660463,2.05910500334222,2.05910500334222,245258.012185048,0.0,1.0
1987-06-23,20.75,20.75,20.38,20.62,12300,2.12357996120035,2.12357996120035,2.08571371610907,2.11027560481693,120186.197206219,0.0,1.0
1987-06-24,20.5,20.62,20.5,20.5,7400,2.097994660463,2.11027560481693,2.097994660463,2.097994660463,72307.1430346357,0.0,1.0
1987-06-25,20.38,20.5,20.38,20.5,11500,2.08571371610907,2.097994660463,2.08571371610907,2.097994660463,112369.208770042,0.0,1.0
1987-06-26,20.75,20.75,20.5,20.5,10300,2.12357996120035,2.12357996120035,2.097994660463,2.097994660463,100643.726115777,0.0,1.0
1987-06-29,20.75,21.0,20.38,20.5,19300,2.12357996120035,2.1491652619377,2.08571371610907,2.097994660463,188584.846022766,0.0,1.0
1987-06-30,20.88,21.12,20.5,20.5,14000,2.13688431758377,2.16144620629163,2.097994660463,2.097994660463,136797.297633095,0.0,1.0
1987-07-01,20.62,20.88,20.62,20.75,3200,2.11027560481693,2.13688431758377,2.11027560481693,2.12357996120035,31267.9537447073,0.0,1.0
1987-07-02,20.88,20.88,20.62,20.62,4200,2.13688431758377,2.13688431758377,2.11027560481693,2.11027560481693,41039.1892899285,0.0,1.0
1987-07-06,20.75,21.0,20.62,20.88,5800,2.12357996120035,2.1491652619377,2.11027560481693,2.13688431758377,56673.1661622821,0.0,1.0
1987-07-07,20.75,20.88,20.75,20.75,7500,2.12357996120035,2.13688431758377,2.12357996120035,2.12357996120035,73284.2665891579,0.0,1.0
1987-07-08,20.88,20.88,20.62,20.75,8300,2.13688431758377,2.13688431758377,2.11027560481693,2.12357996120035,81101.2550253349,0.0,1.0
1987-07-09,20.88,20.88,20.5,20.62,14700,2.13688431758377,2.13688431758377,2.097994660463,2.11027560481693,143637.16251475,0.0,1.0
1987-07-10,20.62,20.88,20.5,20.88,3600,2.11027560481693,2.13688431758377,2.097994660463,2.13688431758377,35176.4479627957,0.0,1.0
1987-07-13,21.12,21.25,20.62,20.62,40500,2.16144620629163,2.17475056267506,2.11027560481693,2.11027560481693,395735.039581453,0.0,1.0
1987-07-14,21.0,21.0,20.75,20.88,3400,2.1491652619377,2.1491652619377,2.12357996120035,2.13688431758377,33222.2008537516,0.0,1.0
1987-07-15,20.88,21.12,20.62,20.62,19000,2.13688431758377,2.16144620629163,2.11027560481693,2.11027560481693,185653.4753592,0.0,1.0
1987-07-16,21.0,21.25,21.0,21.12,8500,2.1491652619377,2.17475056267506,2.1491652619377,2.16144620629163,83055.5021343791,0.0,1.0
1987-07-17,21.25,21.38,21.0,21.0,8300,2.17475056267506,2.18805491905848,2.1491652619377,2.1491652619377,81101.2550253346,0.0,1.0
1987-07-20,21.0,21.38,21.0,21.25,7100,2.1491652619377,2.18805491905848,2.1491652619377,2.17475056267506,69375.7723710696,0.0,1.0
1987-07-21,21.0,21.25,21.0,21.12,7300,2.1491652619377,2.17475056267506,2.1491652619377,2.16144620629163,71330.0194801138,0.0,1.0
1987-07-22,21.12,21.38,21.0,21.0,8600,2.16144620629163,2.18805491905848,2.1491652619377,2.1491652619377,84032.6256889012,0.0,1.0
1987-07-23,20.75,21.25,20.75,21.25,13800,2.12357996120035,2.17475056267506,2.12357996120035,2.17475056267506,134843.050524051,0.0,1.0
1987-07-24,20.75,20.88,20.62,20.88,8600,2.12357996120035,2.13688431758377,2.11027560481693,2.13688431758377,84032.625688901,0.0,1.0
1987-07-27,21.12,21.12,20.88,21.0,8900,2.16144620629163,2.16144620629163,2.13688431758377,2.1491652619377,86963.9963524675,0.0,1.0
1987-07-28,20.62,21.0,20.62,21.0,5400,2.11027560481693,2.1491652619377,2.11027560481693,2.1491652619377,52764.6719441936,0.0,1.0
1987-07-29,21.0,21.0,20.75,20.75,17600,2.1491652619377,2.1491652619377,2.12357996120035,2.12357996120035,171973.745595891,0.0,1.0
1987-07-30,21.38,21.38,21.12,21.25,21700,2.18805491905848,2.18805491905848,2.16144620629163,2.17475056267506,212035.811331297,0.0,1.0
1987-07-31,21.38,21.5,21.12,21.5,8200,2.18805491905848,2.20033586341241,2.16144620629163,2.20033586341241,80124.1314708126,0.0,1.0
1987-08-03,21.25,21.25,21.0,21.12,2200,2.17475056267506,2.17475056267506,2.1491652619377,2.16144620629163,21496.7181994863,0.0,1.0
1987-08-04,21.0,21.38,20.88,21.38,8600,2.1491652619377,2.18805491905848,2.13688431758377,2.18805491905848,84032.6256889012,0.0,1.0
1987-08-05,20.88,21.25,20.88,21.25,20200,2.13688431758377,2.17475056267506,2.13688431758377,2.17475056267506,197378.958013466,0.0,1.0
1987-08-06,21.25,21.25,21.0,21.0,2700,2.17475056267506,2.17475056267506,2.1491652619377,2.1491652619377,26382.3359720968,0.0,1.0
1987-08-07,21.12,21.25,21.0,21.0,4600,2.16144620629163,2.17475056267506,2.1491652619377,2.1491652619377,44947.6835080169,0.0,1.0
1987-08-10,21.62,21.62,21.25,21.25,11800,2.21261680776634,2.21261680776634,2.17475056267506,2.17475056267506,115300.579433608,0.0,1.0
1987-08-11,21.75,22.0,21.5,21.75,16900,2.22592116414976,2.25150646488712,2.20033586341241,2.22592116414976,165133.880714236,0.0,1.0
1987-08-12,21.62,22.0,21.5,21.75,13600,2.21261680776634,2.25150646488712,2.20033586341241,2.22592116414976,132888.803415006,0.0,1.0
1987-08-13,21.25,21.88,21.25,21.75,11100,2.17475056267506,2.23922552053319,2.17475056267506,2.22592116414976,108460.714551954,0.0,1.0
1987-08-14,22.0,22.0,21.5,21.5,8300,2.25150646488712,2.25150646488712,2.20033586341241,2.20033586341241,81101.2550253347,0.0,1.0
1987-08-17,21.5,22.0,21.5,22.0,18300,2.20033586341241,2.25150646488712,2.20033586341241,2.25150646488712,178813.610477545,0.0,1.0
1987-08-18,21.12,21.75,21.12,21.62,15300,2.16144620629163,2.22592116414976,2.16144620629163,2.21261680776634,149499.903841882,0.0,1.0
1987-08-19,21.38,21.5,21.12,21.12,6600,2.18805491905848,2.20033586341241,2.16144620629163,2.16144620629163,64490.154598459,0.0,1.0
1987-08-20,21.5,21.5,21.38,21.38,1600,2.20033586341241,2.20033586341241,2.18805491905848,2.18805491905848,15633.9768723537,0.0,1.0
1987-08-21,21.75,21.75,21.62,21.62,3800,2.22592116414976,2.22592116414976,2.21261680776634,2.21261680776634,37130.6950718401,0.0,1.0
1987-08-24,21.62,21.88,21.5,21.62,7900,2.21261680776634,2.23922552053319,2.20033586341241,2.21261680776634,77192.7608072463,0.0,1.0
1987-08-25,21.62,21.75,21.25,21.38,14500,2.21261680776634,2.22592116414976,2.17475056267506,2.18805491905848,141682.915405705,0.0,1.0
1987-08-26,21.75,22.0,21.62,21.62,9700,2.22592116414976,2.25150646488712,2.21261680776634,2.21261680776634,94780.9847886444,0.0,1.0
1987-08-27,21.5,21.75,21.5,21.75,9000,2.20033586341241,2.22592116414976,2.20033586341241,2.22592116414976,87941.1199069895,0.0,1.0
1987-08-28,21.25,21.88,21.25,21.5,9400,2.17475056267506,2.23922552053319,2.17475056267506,2.20033586341241,91849.6141250778,0.0,1.0
1987-08-31,21.62,21.62,21.25,21.25,5600,2.21261680776634,2.21261680776634,2.17475056267506,2.17475056267506,54718.9190532379,0.0,1.0
1987-09-01,21.62,21.88,21.62,21.62,11100,2.21261680776634,2.23922552053319,2.21261680776634,2.21261680776634,108460.714551954,0.0,1.0
1987-09-02,21.38,21.5,21.12,21.5,12400,2.18805491905848,2.20033586341241,2.16144620629163,2.20033586341241,121163.320760741,0.0,1.0
1987-09-03,21.0,21.38,21.0,21.25,7400,2.1491652619377,2.18805491905848,2.1491652619377,2.17475056267506,72307.1430346359,0.0,1.0
1987-09-04,21.0,21.25,21.0,21.0,3800,2.1491652619377,2.17475056267506,2.1491652619377,2.1491652619377,37130.6950718401,0.0,1.0
1987-09-08,20.5,21.0,20.38,21.0,12100,2.097994660463,2.1491652619377,2.08571371610907,2.1491652619377,118231.950097175,0.0,1.0
1987-09-09,20.75,20.88,20.38,20.62,16100,2.12357996120035,2.13688431758377,2.08571371610907,2.11027560481693,157316.892278059,0.0,1.0
1987-09-10,21.0,21.25,21.0,21.25,11100,2.1491652619377,2.17475056267506,2.1491652619377,2.17475056267506,108460.714551954,0.0,1.0
1987-09-11,20.88,21.12,20.88,21.12,2800,2.13688431758377,2.16144620629163,2.13688431758377,2.16144620629163,27359.459526619,0.0,1.0
1987-09-14,21.12,21.25,20.88,21.0,1800,2.16144620629163,2.17475056267506,2.13688431758377,2.1491652619377,17588.2239813979,0.0,1.0
1987-09-15,21.0,21.0,20.75,20.88,5300,2.1491652619377,2.1491652619377,2.12357996120035,2.13688431758377,51787.5483896717,0.0,1.0
1987-09-16,20.88,20.88,20.5,20.88,4400,2.13688431758377,2.13688431758377,2.097994660463,2.13688431758377,42993.4363989727,0.0,1.0
1987-09-17,21.12,21.12,21.0,21.12,9300,2.16144620629163,2.16144620629163,2.1491652619377,2.16144620629163,90872.4905705559,0.0,1.0
1987-09-18,21.25,21.38,21.0,21.0,8000,2.17475056267506,2.18805491905848,2.1491652619377,2.1491652619377,78169.8843617683,0.0,1.0
1987-09-21,21.25,21.75,21.25,21.5,21900,2.17475056267506,2.22592116414976,2.17475056267506,2.20033586341241,213990.058440341,0.0,1.0
1987-09-22,21.25,21.25,20.88,21.25,12800,2.17475056267506,2.17475056267506,2.13688431758377,2.17475056267506,125071.814978829,0.0,1.0
1987-09-23,21.25,21.62,21.12,21.25,4400,2.17475056267506,2.21261680776634,2.16144620629163,2.17475056267506,42993.4363989726,0.0,1.0
1987-09-24,21.38,21.38,21.25,21.38,1900,2.18805491905848,2.18805491905848,2.17475056267506,2.18805491905848,18565.34753592,0.0,1.0
1987-09-25,21.38,21.38,21.25,21.38,3200,2.18805491905848,2.18805491905848,2.17475056267506,2.18805491905848,31267.9537447074,0.0,1.0
1987-09-28,21.62,21.75,21.38,21.38,5700,2.21261680776634,2.22592116414976,2.18805491905848,2.18805491905848,55696.04260776,0.0,1.0
1987-09-29,21.75,21.75,21.62,21.75,2300,2.22592116414976,2.22592116414976,2.21261680776634,2.22592116414976,22473.8417540085,0.0,1.0
1987-09-30,21.25,21.5,21.25,21.5,4000,2.17475056267506,2.20033586341241,2.17475056267506,2.20033586341241,39084.9421808842,0.0,1.0
1987-10-01,21.5,21.62,21.25,21.25,6700,2.20033586341241,2.21261680776634,2.17475056267506,2.17475056267506,65467.2781529811,0.0,1.0
1987-10-02,21.62,21.88,21.62,21.75,6300,2.21261680776634,2.23922552053319,2.21261680776634,2.22592116414976,61558.7839348926,0.0,1.0
1987-10-05,21.62,21.88,21.62,21.88,5000,2.21261680776634,2.23922552053319,2.21261680776634,2.23922552053319,48856.1777261053,0.0,1.0
1987-10-06,21.5,21.62,21.5,21.62,3000,2.20033586341241,2.21261680776634,2.20033586341241,2.21261680776634,29313.7066356632,0.0,1.0
1987-10-07,20.88,21.62,20.88,20.88,14300,2.13688431758377,2.21261680776634,2.13688431758377,2.13688431758377,139728.668296661,0.0,1.0
1987-10-08,20.62,21.0,20.62,21.0,2400,2.11027560481693,2.1491652619377,2.11027560481693,2.1491652619377,23450.9653085305,0.0,1.0
1987-10-09,21.0,21.0,20.62,20.75,4600,2.1491652619377,2.1491652619377,2.11027560481693,2.12357996120035,44947.6835080169,0.0,1.0
1987-10-12,20.25,20.62,20.25,20.62,10700,2.07240935972564,2.11027560481693,2.07240935972564,2.11027560481693,104552.220333865,0.0,1.0
1987-10-13,19.75,20.25,19.62,20.25,11400,2.02123875825093,2.07240935972564,2.00793440186751,2.07240935972564,111392.08521552,0.0,1.0
1987-10-14,19.5,20.0,19.5,19.75,13700,1.99565345751358,2.04682405898829,1.99565345751358,2.02123875825093,133865.926969529,0.0,1.0
1987-10-15,18.88,19.25,18.62,19.25,23900,1.93220191168494,1.97006815677623,1.9055931989181,1.97006815677623,233532.529530784,0.0,1.0
1987-10-16,18.5,19.25,18.5,19.0,17300,1.89331225456417,1.97006815677623,1.89331225456417,1.94448285603887,169042.374932324,0.0,1.0
1987-10-19,16.0,17.5,15.75,17.5,55000,1.63745924719063,1.79097105161475,1.61187394645328,1.79097105161475,537417.954987158,0.0,1.0
1987-10-20,14.25,15.25,13.5,14.5,48500,1.45836214202916,1.56070334497857,1.38160623981709,1.48394744276651,473904.92394322,0.0,1.0
1987-10-21,16.5,17.0,15.0,15.0,29000,1.68862984866534,1.73980045014005,1.53511804424122,1.53511804424122,283365.83081141,0.0,1.0
1987-10-22,15.62,16.25,15.38,16.0,19100,1.59856959006985,1.66304454792798,1.57400770136199,1.63745924719063,186630.598913723,0.0,1.0
1987-10-23,14.88,15.75,14.88,15.25,29100,1.52283709988729,1.61187394645328,1.52283709988729,1.56070334497857,284342.954365932,0.0,1.0
1987-10-26,14.25,15.5,14.0,14.38,36400,1.45836214202916,1.58628864571592,1.4327768412918,1.47166649841258,355672.973846045,0.0,1.0
1987-10-27,14.62,15.25,14.25,14.75,20200,1.49622838712044,1.56070334497857,1.45836214202916,1.50953274350386,197378.958013465,0.0,1.0
1987-10-28,14.5,14.62,14.12,14.5,12900,1.48394744276651,1.49622838712044,1.44505778564573,1.48394744276651,126048.938533352,0.0,1.0
1987-10-29,14.5,14.88,14.25,14.88,16700,1.48394744276651,1.52283709988729,1.45836214202916,1.52283709988729,163179.633605191,0.0,1.0
1987-10-30,15.12,15.12,14.88,14.88,11600,1.54739898859515,1.54739898859515,1.52283709988729,1.52283709988729,113346.332324564,0.0,1.0
1987-11-02,16.0,16.5,15.25,15.38,21600,1.63745924719063,1.68862984866534,1.56070334497857,1.57400770136199,211058.687776775,0.0,1.0
1987-11-03,15.75,16.25,15.62,16.25,11400,1.61187394645328,1.66304454792798,1.59856959006985,1.66304454792798,111392.08521552,0.0,1.0
1987-11-04,16.5,16.75,15.62,15.62,11400,1.68862984866534,1.71421514940269,1.59856959006985,1.59856959006985,111392.08521552,0.0,1.0
1987-11-05,15.75,16.25,15.75,16.25,9200,1.61187394645328,1.66304454792798,1.61187394645328,1.66304454792798,89895.3670160335,0.0,1.0
1987-11-06,14.12,14.25,13.75,14.0,11900,1.44505778564573,1.45836214202916,1.40719154055445,1.4327768412918,116277.702988131,0.0,1.0
1987-11-09,13.75,14.12,13.75,14.0,9100,1.40719154055445,1.44505778564573,1.40719154055445,1.4327768412918,88918.2434615115,0.0,1.0
1987-11-10,13.75,14.12,13.75,14.0,11400,1.40719154055445,1.44505778564573,1.40719154055445,1.4327768412918,111392.08521552,0.0,1.0
1987-11-11,14.12,14.38,13.88,14.25,14800,1.44505778564573,1.47166649841258,1.42049589693787,1.45836214202916,144614.286069272,0.0,1.0
1987-11-12,15.25,15.25,14.12,14.38,9000,1.56070334497857,1.56070334497857,1.44505778564573,1.47166649841258,87941.1199069895,0.0,1.0
1987-11-13,15.12,15.25,15.0,15.0,2900,1.54739898859515,1.56070334497857,1.53511804424122,1.53511804424122,28336.583081141,0.0,1.0
1987-11-16,14.75,15.12,14.5,15.0,14100,1.50953274350386,1.54739898859515,1.48394744276651,1.53511804424122,137774.421187617,0.0,1.0
1987-11-17,14.12,14.62,14.0,14.5,19000,1.44505778564573,1.49622838712044,1.4327768412918,1.48394744276651,185653.4753592,0.0,1.0
1987-11-18,14.0,14.12,13.75,14.12,21400,1.4327768412918,1.44505778564573,1.40719154055445,1.44505778564573,209104.440667731,0.0,1.0
1987-11-19,14.0,14.12,13.88,14.0,8500,1.4327768412918,1.44505778564573,1.42049589693787,1.4327768412918,83055.5021343791,0.0,1.0
1987-11-20,14.0,14.0,13.62,14.0,12900,1.4327768412918,1.4327768412918,1.39388718417102,1.4327768412918,126048.938533352,0.0,1.0
1987-11-23,13.88,14.12,13.75,14.0,10000,1.42049589693787,1.44505778564573,1.40719154055445,1.4327768412918,97712.3554522107,0.0,1.0
1987-11-24,14.25,14.25,13.75,13.88,11800,1.45836214202916,1.45836214202916,1.40719154055445,1.42049589693787,115300.579433608,0.0,1.0
1987-11-25,15.0,15.0,14.25,14.25,12900,1.53511804424122,1.53511804424122,1.45836214202916,1.45836214202916,126048.938533351,0.0,1.0
1987-11-27,14.88,15.0,14.62,14.88,2400,1.52283709988729,1.53511804424122,1.49622838712044,1.52283709988729,23450.9653085305,0.0,1.0
1987-11-30,13.5,14.62,13.5,14.5,17100,1.38160623981709,1.49622838712044,1.38160623981709,1.48394744276651,167088.127823281,0.0,1.0
1987-12-01,13.5,13.75,13.38,13.5,7600,1.38160623981709,1.40719154055445,1.36932529546316,1.38160623981709,74261.3901436803,0.0,1.0
1987-12-02,12.88,13.5,12.75,13.25,16800,1.31815469398846,1.38160623981709,1.30485033760503,1.35602093907974,164156.757159713,0.0,1.0
1987-12-03,12.5,13.0,12.5,12.88,8900,1.27926503686768,1.33043563834239,1.27926503686768,1.31815469398846,86963.9963524674,0.0,1.0
1987-12-04,11.88,12.0,11.62,11.88,27100,1.21581349103904,1.22809443539297,1.1892047782722,1.21581349103904,264800.483275491,0.0,1.0
1987-12-07,11.88,12.0,11.5,11.75,135100,1.21581349103904,1.22809443539297,1.17692383391827,1.20250913465562,1320093.92215937,0.0,1.0
1987-12-08,12.0,12.25,11.88,12.12,22100,1.22809443539297,1.25367973613033,1.21581349103904,1.2403753797469,215944.305549386,0.0,1.0
1987-12-09,12.12,12.5,12.0,12.25,33600,1.2403753797469,1.27926503686768,1.22809443539297,1.25367973613033,328313.514319428,0.0,1.0
1987-12-10,11.75,12.25,11.75,12.0,35900,1.20250913465562,1.25367973613033,1.20250913465562,1.22809443539297,350787.356073436,0.0,1.0
1987-12-11,12.0,12.12,11.88,11.88,21300,1.22809443539297,1.2403753797469,1.21581349103904,1.21581349103904,208127.317113209,0.0,1.0
1987-12-14,12.75,12.88,12.25,12.25,21700,1.30485033760503,1.31815469398846,1.25367973613033,1.25367973613033,212035.811331298,0.0,1.0
1987-12-15,13.25,13.38,12.62,12.62,33100,1.35602093907974,1.36932529546316,1.29154598122161,1.29154598122161,323427.896546817,0.0,1.0
1987-12-16,13.38,13.5,13.12,13.38,15200,1.36932529546316,1.38160623981709,1.34271658269632,1.36932529546316,148522.780287361,0.0,1.0
1987-12-17,13.25,13.38,13.12,13.12,23000,1.35602093907974,1.36932529546316,1.34271658269632,1.34271658269632,224738.417540084,0.0,1.0
1987-12-18,14.0,14.0,13.25,13.25,21500,1.4327768412918,1.4327768412918,1.35602093907974,1.35602093907974,210081.564222253,0.0,1.0
1987-12-21,14.12,14.5,13.88,14.0,20200,1.44505778564573,1.48394744276651,1.42049589693787,1.4327768412918,197378.958013465,0.0,1.0
1987-12-22,13.88,14.12,13.88,14.12,17500,1.42049589693787,1.44505778564573,1.42049589693787,1.44505778564573,170996.622041369,0.0,1.0
1987-12-23,14.0,14.38,13.75,13.88,9200,1.4327768412918,1.47166649841258,1.40719154055445,1.42049589693787,89895.3670160338,0.0,1.0
1987-12-24,14.75,14.75,14.0,14.0,12800,1.50953274350386,1.50953274350386,1.4327768412918,1.4327768412918,125071.81497883,0.0,1.0
1987-12-28,13.38,14.5,13.25,14.5,20600,1.36932529546316,1.48394744276651,1.35602093907974,1.48394744276651,201287.452231554,0.0,1.0
1987-12-29,13.0,13.5,13.0,13.25,40000,1.33043563834239,1.38160623981709,1.33043563834239,1.35602093907974,390849.421808841,0.0,1.0
1987-12-30,13.25,13.75,13.0,13.0,54300,1.35602093907974,1.40719154055445,1.33043563834239,1.33043563834239,530578.090105504,0.0,1.0
1987-12-31,12.75,13.12,12.75,13.12,51700,1.30485033760503,1.34271658269632,1.30485033760503,1.34271658269632,505172.87768793,0.0,1.0
1988-01-04,14.25,14.5,13.25,13.25,17500,1.45836214202916,1.48394744276651,1.35602093907974,1.35602093907974,170996.622041368,0.0,1.0
1988-01-05,14.62,14.62,14.0,14.0,9900,1.49622838712044,1.49622838712044,1.4327768412918,1.4327768412918,96735.2318976884,0.0,1.0
1988-01-06,14.5,14.75,14.25,14.25,12800,1.48394744276651,1.50953274350386,1.45836214202916,1.45836214202916,125071.814978829,0.0,1.0
1988-01-07,14.25,14.5,14.25,14.25,5000,1.45836214202916,1.48394744276651,1.45836214202916,1.45836214202916,48856.1777261051,0.0,1.0
1988-01-08,14.0,14.38,14.0,14.12,13200,1.4327768412918,1.47166649841258,1.4327768412918,1.44505778564573,128980.309196918,0.0,1.0
1988-01-11,14.12,14.12,13.88,14.0,24700,1.44505778564573,1.44505778564573,1.42049589693787,1.4327768412918,241349.51796696,0.0,1.0
1988-01-12,13.75,14.25,13.75,14.12,23800,1.40719154055445,1.45836214202916,1.40719154055445,1.44505778564573,232555.405976261,0.0,1.0
1988-01-13,13.88,14.0,13.75,13.75,6900,1.42049589693787,1.4327768412918,1.40719154055445,1.40719154055445,67421.5252620254,0.0,1.0
1988-01-14,13.88,13.88,13.62,13.75,5500,1.42049589693787,1.42049589693787,1.39388718417102,1.40719154055445,53741.7954987159,0.0,1.0
1988-01-15,14.0,14.12,13.88,14.0,24200,1.4327768412918,1.44505778564573,1.42049589693787,1.4327768412918,236463.90019435,0.0,1.0
1988-01-18,13.88,14.0,13.75,13.75,7500,1.42049589693787,1.4327768412918,1.40719154055445,1.40719154055445,73284.266589158,0.0,1.0
1988-01-19,14.12,14.12,13.88,13.88,2700,1.44505778564573,1.44505778564573,1.42049589693787,1.42049589693787,26382.3359720969,0.0,1.0
1988-01-20,13.62,14.12,13.62,14.12,5700,1.39388718417102,1.44505778564573,1.39388718417102,1.44505778564573,55696.0426077602,0.0,1.0
1988-01-21,13.38,13.5,13.25,13.38,5000,1.37034870749266,1.38263883042981,1.35703440764408,1.37034870749266,48819.6906628296,0.01,1.0
1988-01-22,13.75,13.75,13.38,13.38,16700,1.40824325321555,1.40824325321555,1.37034870749266,1.37034870749266,163057.766813851,0.0,1.0
1988-01-25,13.88,14.25,13.75,13.75,4800,1.42155755306413,1.45945209878702,1.40824325321555,1.40824325321555,46866.9030363166,0.0,1.0
1988-01-26,13.75,14.12,13.75,13.88,11300,1.40824325321555,1.44613779893844,1.40824325321555,1.42155755306413,110332.500897995,0.0,1.0
1988-01-27,13.88,13.88,13.75,13.75,5900,1.42155755306413,1.42155755306413,1.40824325321555,1.40824325321555,57607.2349821391,0.0,1.0
1988-01-28,14.0,14.25,13.75,13.75,2100,1.43384767600129,1.45945209878702,1.40824325321555,1.40824325321555,20504.2700783884,0.0,1.0
1988-01-29,14.0,14.12,13.88,14.12,3500,1.43384767600129,1.44613779893844,1.42155755306413,1.44613779893844,34173.7834639807,0.0,1.0
1988-02-01,14.12,14.38,14.12,14.12,24800,1.44613779893844,1.47276639863561,1.44613779893844,1.44613779893844,242145.665687635,0.0,1.0
1988-02-02,14.0,14.38,14.0,14.0,13200,1.43384767600129,1.47276639863561,1.43384767600129,1.43384767600129,128883.98334987,0.0,1.0
1988-02-03,14.0,14.12,14.0,14.12,11500,1.43384767600129,1.44613779893844,1.43384767600129,1.44613779893844,112285.288524508,0.0,1.0
1988-02-04,13.75,14.0,13.75,13.88,12400,1.40824325321555,1.43384767600129,1.40824325321555,1.42155755306413,121072.832843817,0.0,1.0
1988-02-05,13.75,13.88,13.75,13.75,10700,1.40824325321555,1.42155755306413,1.40824325321555,1.40824325321555,104474.138018455,0.0,1.0
1988-02-08,14.0,14.0,13.62,13.62,15000,1.43384767600129,1.43384767600129,1.39492895336697,1.39492895336697,146459.071988489,0.0,1.0
1988-02-09,13.75,13.88,13.75,13.75,14000,1.40824325321555,1.42155755306413,1.40824325321555,1.40824325321555,136695.133855923,0.0,1.0
1988-02-10,14.0,14.0,13.75,13.75,16300,1.43384767600129,1.43384767600129,1.40824325321555,1.40824325321555,159152.191560824,0.0,1.0
1988-02-11,14.0,14.25,14.0,14.25,9700,1.43384767600129,1.45945209878702,1.43384767600129,1.45945209878702,94710.1998858893,0.0,1.0
1988-02-12,14.25,14.25,14.0,14.0,11300,1.45945209878702,1.45945209878702,1.43384767600129,1.43384767600129,110332.500897995,0.0,1.0
1988-02-16,14.12,14.25,14.12,14.12,11400,1.44613779893844,1.45945209878702,1.44613779893844,1.44613779893844,111308.894711252,0.0,1.0
1988-02-17,14.25,14.38,14.25,14.38,9700,1.45945209878702,1.47276639863561,1.45945209878702,1.47276639863561,94710.1998858898,0.0,1.0
1988-02-18,14.12,14.38,14.12,14.25,14500,1.44613779893844,1.47276639863561,1.44613779893844,1.45945209878702,141577.102922206,0.0,1.0
1988-02-19,14.12,14.38,14.12,14.25,11500,1.44613779893844,1.47276639863561,1.44613779893844,1.45945209878702,112285.288524508,0.0,1.0
1988-02-22,14.38,14.5,14.25,14.38,14900,1.47276639863561,1.48505652157276,1.45945209878702,1.47276639863561,145482.678175232,0.0,1.0
1988-02-23,14.75,14.75,14.38,14.5,21200,1.5106609443585,1.5106609443585,1.47276639863561,1.48505652157276,206995.488410397,0.0,1.0
1988-02-24,14.88,15.0,14.75,14.75,9500,1.52397524420708,1.53626536714424,1.5106609443585,1.5106609443585,92757.4122593764,0.0,1.0
1988-02-25,15.0,15.0,14.62,14.75,13000,1.53626536714424,1.53626536714424,1.49734664450992,1.5106609443585,126931.195723357,0.0,1.0
1988-02-26,14.75,15.0,14.5,15.0,15600,1.5106609443585,1.53626536714424,1.48505652157276,1.53626536714424,152317.434868028,0.0,1.0
1988-02-29,15.25,15.5,14.75,14.75,10400,1.56186978992997,1.58747421271571,1.5106609443585,1.5106609443585,101544.956578686,0.0,1.0
1988-03-01,15.38,15.62,15.12,15.12,7400,1.57518408977856,1.59976433565287,1.54855549008139,1.54855549008139,72253.1421809877,0.0,1.0
1988-03-02,15.62,15.88,15.5,15.62,7800,1.59976433565287,1.62639293535003,1.58747421271571,1.59976433565287,76158.717434014,0.0,1.0
1988-03-03,15.25,15.75,15.25,15.75,8600,1.56186978992997,1.61307863550145,1.56186978992997,1.61307863550145,83969.8679400671,0.0,1.0
1988-03-04,15.25,15.5,15.12,15.38,7100,1.56186978992997,1.58747421271571,1.54855549008139,1.57518408977856,69323.9607412182,0.0,1.0
1988-03-07,15.88,15.88,15.12,15.12,12000,1.62639293535003,1.62639293535003,1.54855549008139,1.54855549008139,117167.257590791,0.0,1.0
1988-03-08,15.5,15.88,15.5,15.88,5700,1.58747421271571,1.62639293535003,1.58747421271571,1.62639293535003,55654.4473556258,0.0,1.0
1988-03-09,15.62,15.88,15.5,15.5,6100,1.59976433565287,1.62639293535003,1.58747421271571,1.58747421271571,59560.022608652,0.0,1.0
1988-03-10,15.38,15.88,15.38,15.62,4500,1.57518408977856,1.62639293535003,1.57518408977856,1.59976433565287,43937.7215965466,0.0,1.0
1988-03-11,15.5,15.62,15.25,15.25,7700,1.58747421271571,1.59976433565287,1.56186978992997,1.56186978992997,75182.3236207577,0.0,1.0
1988-03-14,15.5,15.62,15.38,15.62,5300,1.58747421271571,1.59976433565287,1.57518408977856,1.59976433565287,51748.8721025994,0.0,1.0
1988-03-15,15.5,15.62,15.38,15.5,3400,1.58747421271571,1.59976433565287,1.57518408977856,1.58747421271571,33197.3896507242,0.0,1.0
1988-03-16,15.62,15.62,15.25,15.25,8300,1.59976433565287,1.59976433565287,1.56186978992997,1.56186978992997,81040.6865002969,0.0,1.0
1988-03-17,15.62,15.75,15.38,15.5,3800,1.59976433565287,1.61307863550145,1.57518408977856,1.58747421271571,37102.9649037504,0.0,1.0
1988-03-18,15.62,15.88,15.62,15.62,11600,1.59976433565287,1.62639293535003,1.59976433565287,1.59976433565287,113261.682337764,0.0,1.0
1988-03-21,15.62,15.88,15.5,15.88,17600,1.59976433565287,1.62639293535003,1.58747421271571,1.62639293535003,171845.31113316,0.0,1.0
1988-03-22,15.62,15.62,15.62,15.62,6900,1.59976433565287,1.59976433565287,1.59976433565287,1.59976433565287,67371.1731147047,0.0,1.0
1988-03-23,15.88,15.88,15.62,15.62,3900,1.62639293535003,1.62639293535003,1.59976433565287,1.59976433565287,38079.3587170071,0.0,1.0
1988-03-24,15.38,15.62,15.38,15.62,6700,1.57518408977856,1.59976433565287,1.57518408977856,1.59976433565287,65418.3854881916,0.0,1.0
1988-03-25,15.0,15.25,15.0,15.12,9700,1.53626536714424,1.56186978992997,1.53626536714424,1.54855549008139,94710.1998858893,0.0,1.0
1988-03-28,14.88,15.0,14.88,14.88,5400,1.52397524420708,1.53626536714424,1.52397524420708,1.52397524420708,52725.2659158561,0.0,1.0
1988-03-29,14.75,15.25,14.75,14.88,8800,1.5106609443585,1.56186978992997,1.5106609443585,1.52397524420708,85922.6555665801,0.0,1.0
1988-03-30,14.75,14.88,14.75,14.88,7200,1.5106609443585,1.52397524420708,1.5106609443585,1.52397524420708,70300.3545544746,0.0,1.0
1988-03-31,14.75,14.75,14.38,14.5,6300,1.5106609443585,1.5106609443585,1.47276639863561,1.48505652157276,61512.8102351653,0.0,1.0
1988-04-04,14.75,15.0,14.62,14.62,6700,1.5106609443585,1.53626536714424,1.49734664450992,1.49734664450992,65418.3854881917,0.0,1.0
1988-04-05,14.62,14.75,14.62,14.62,10700,1.49734664450992,1.5106609443585,1.49734664450992,1.49734664450992,104474.138018455,0.0,1.0
1988-04-06,14.62,14.88,14.62,14.62,32700,1.49734664450992,1.52397524420708,1.49734664450992,1.49734664450992,319280.776934905,0.0,1.0
1988-04-07,14.88,15.0,14.75,14.88,7200,1.52397524420708,1.53626536714424,1.5106609443585,1.52397524420708,70300.3545544748,0.0,1.0
1988-04-08,15.0,15.12,14.75,14.88,13700,1.53626536714424,1.54855549008139,1.5106609443585,1.52397524420708,133765.952416153,0.0,1.0
1988-04-11,15.25,15.38,15.12,15.25,10700,1.56186978992997,1.57518408977856,1.54855549008139,1.56186978992997,104474.138018456,0.0,1.0
1988-04-12,15.38,15.38,15.25,15.25,7200,1.57518408977856,1.57518408977856,1.56186978992997,1.56186978992997,70300.3545544745,0.0,1.0
1988-04-13,15.38,15.38,15.12,15.38,6100,1.57518408977856,1.57518408977856,1.54855549008139,1.57518408977856,59560.022608652,0.0,1.0
1988-04-14,14.5,15.25,14.5,15.12,14500,1.48505652157276,1.56186978992997,1.48505652157276,1.54855549008139,141577.102922206,0.0,1.0
1988-04-15,14.25,14.75,14.25,14.75,23200,1.45945209878702,1.5106609443585,1.45945209878702,1.5106609443585,226523.36467553,0.0,1.0
1988-04-18,14.5,14.62,14.25,14.5,14000,1.48505652157276,1.49734664450992,1.45945209878702,1.48505652157276,136695.133855923,0.0,1.0
1988-04-19,14.5,14.75,14.38,14.75,12700,1.48505652157276,1.5106609443585,1.47276639863561,1.5106609443585,124002.014283587,0.0,1.0
1988-04-20,14.75,14.88,14.38,14.38,8300,1.5106609443585,1.52397524420708,1.47276639863561,1.47276639863561,81040.6865002971,0.0,1.0
1988-04-21,14.38,14.88,14.38,14.88,14900,1.47276639863561,1.52397524420708,1.47276639863561,1.52397524420708,145482.678175232,0.0,1.0
1988-04-22,14.5,14.88,14.38,14.38,14200,1.48505652157276,1.52397524420708,1.47276639863561,1.47276639863561,138647.921482436,0.0,1.0
1988-04-25,14.75,14.88,14.62,14.62,9400,1.5106609443585,1.52397524420708,1.49734664450992,1.49734664450992,91781.0184461196,0.0,1.0
1988-04-26,14.62,14.75,14.62,14.62,6200,1.49734664450992,1.5106609443585,1.49734664450992,1.49734664450992,60536.4164219086,0.0,1.0
1988-04-27,14.62,14.62,14.62,14.62,1200,1.49734664450992,1.49734664450992,1.49734664450992,1.49734664450992,11716.7257590791,0.0,1.0
1988-04-28,14.88,14.88,14.62,14.75,9200,1.52397524420708,1.52397524420708,1.49734664450992,1.5106609443585,89828.2308196067,0.0,1.0
1988-04-29,14.62,14.75,14.62,14.75,5600,1.49734664450992,1.5106609443585,1.49734664450992,1.5106609443585,54678.053542369,0.0,1.0
1988-05-02,14.62,14.88,14.62,14.75,11100,1.49734664450992,1.52397524420708,1.49734664450992,1.5106609443585,108379.713271481,0.0,1.0
1988-05-03,14.88,14.88,14.75,14.88,4100,1.52397524420708,1.52397524420708,1.5106609443585,1.52397524420708,40032.1463435204,0.0,1.0
1988-05-04,14.62,15.0,14.62,14.88,7700,1.49734664450992,1.53626536714424,1.49734664450992,1.52397524420708,75182.3236207574,0.0,1.0
1988-05-05,15.0,15.0,14.75,14.88,4300,1.53626536714424,1.53626536714424,1.5106609443585,1.52397524420708,41984.9339700334,0.0,1.0
1988-05-06,14.88,14.88,14.88,14.88,3200,1.52397524420708,1.52397524420708,1.52397524420708,1.52397524420708,31244.602024211,0.0,1.0
1988-05-09,14.75,15.0,14.62,14.75,3900,1.5106609443585,1.53626536714424,1.49734664450992,1.5106609443585,38079.3587170071,0.0,1.0
1988-05-10,14.88,14.88,14.75,14.75,2400,1.52397524420708,1.52397524420708,1.5106609443585,1.5106609443585,23433.4515181583,0.0,1.0
1988-05-11,14.5,14.88,14.5,14.88,8000,1.48505652157276,1.52397524420708,1.48505652157276,1.52397524420708,78111.5050605275,0.0,1.0
1988-05-12,14.38,14.5,14.25,14.25,9000,1.47276639863561,1.48505652157276,1.45945209878702,1.45945209878702,87875.4431930932,0.0,1.0
1988-05-13,14.12,14.62,14.12,14.5,11700,1.44613779893844,1.49734664450992,1.44613779893844,1.48505652157276,114238.076151021,0.0,1.0
1988-05-16,14.75,14.75,14.25,14.25,19900,1.5106609443585,1.5106609443585,1.45945209878702,1.45945209878702,194302.368838062,0.0,1.0
1988-05-17,14.75,14.88,14.5,14.88,5600,1.5106609443585,1.52397524420708,1.48505652157276,1.52397524420708,54678.0535423691,0.0,1.0
1988-05-18,14.62,14.88,14.62,14.75,15300,1.49734664450992,1.52397524420708,1.49734664450992,1.5106609443585,149388.253428258,0.0,1.0
1988-05-19,14.5,14.5,14.25,14.38,7800,1.48505652157276,1.48505652157276,1.45945209878702,1.47276639863561,76158.7174340143,0.0,1.0
1988-05-20,14.25,14.75,14.25,14.75,3600,1.45945209878702,1.5106609443585,1.45945209878702,1.5106609443585,35150.1772772374,0.0,1.0
1988-05-23,14.12,14.25,14.12,14.25,12700,1.44613779893844,1.45945209878702,1.44613779893844,1.45945209878702,124002.014283587,0.0,1.0
1988-05-24,14.5,14.75,14.12,14.25,12100,1.48505652157276,1.5106609443585,1.44613779893844,1.45945209878702,118143.651404048,0.0,1.0
1988-05-25,14.25,14.5,14.12,14.38,21100,1.45945209878702,1.48505652157276,1.44613779893844,1.47276639863561,206019.094597142,0.0,1.0
1988-05-26,14.38,14.5,14.25,14.38,4200,1.47276639863561,1.48505652157276,1.45945209878702,1.47276639863561,41008.5401567768,0.0,1.0
1988-05-27,14.25,14.5,14.25,14.38,4100,1.45945209878702,1.48505652157276,1.45945209878702,1.47276639863561,40032.1463435204,0.0,1.0
1988-05-31,14.62,14.75,14.38,14.5,9600,1.49734664450992,1.5106609443585,1.47276639863561,1.48505652157276,93733.8060726326,0.0,1.0
1988-06-01,15.12,15.12,14.5,14.5,22000,1.54855549008139,1.54855549008139,1.48505652157276,1.48505652157276,214806.63891645,0.0,1.0
1988-06-02,15.0,15.25,15.0,15.0,4400,1.53626536714424,1.56186978992997,1.53626536714424,1.53626536714424,42961.32778329,0.0,1.0
1988-06-03,15.12,15.12,15.0,15.0,12200,1.54855549008139,1.54855549008139,1.53626536714424,1.53626536714424,119120.045217304,0.0,1.0
1988-06-06,15.12,15.25,15.12,15.12,5900,1.54855549008139,1.56186978992997,1.54855549008139,1.54855549008139,57607.234982139,0.0,1.0
1988-06-07,15.25,15.5,15.12,15.12,8500,1.56186978992997,1.58747421271571,1.54855549008139,1.54855549008139,82993.4741268106,0.0,1.0
1988-06-08,15.12,15.5,15.12,15.25,13800,1.54855549008139,1.58747421271571,1.54855549008139,1.56186978992997,134742.34622941,0.0,1.0
1988-06-09,15.25,15.25,15.12,15.12,11200,1.56186978992997,1.56186978992997,1.54855549008139,1.54855549008139,109356.107084739,0.0,1.0
1988-06-10,15.5,15.5,15.12,15.25,6600,1.58747421271571,1.58747421271571,1.54855549008139,1.56186978992997,64441.9916749351,0.0,1.0
1988-06-13,15.5,15.5,15.25,15.5,15800,1.58747421271571,1.58747421271571,1.56186978992997,1.58747421271571,154270.222494542,0.0,1.0
1988-06-14,15.62,16.0,15.62,15.75,22200,1.59976433565287,1.63868305828719,1.59976433565287,1.61307863550145,216759.426542963,0.0,1.0
1988-06-15,15.62,15.62,15.62,15.62,2300,1.59976433565287,1.59976433565287,1.59976433565287,1.59976433565287,22457.0577049016,0.0,1.0
1988-06-16,15.62,15.75,15.5,15.62,10500,1.59976433565287,1.61307863550145,1.58747421271571,1.59976433565287,102521.350391942,0.0,1.0
1988-06-17,15.38,15.88,15.38,15.88,13700,1.57518408977856,1.62639293535003,1.57518408977856,1.62639293535003,133765.952416153,0.0,1.0
1988-06-20,15.38,15.62,15.38,15.38,10200,1.57518408977856,1.59976433565287,1.57518408977856,1.57518408977856,99592.1689521722,0.0,1.0
1988-06-21,15.38,15.5,15.38,15.38,4200,1.57518408977856,1.58747421271571,1.57518408977856,1.57518408977856,41008.5401567768,0.0,1.0
1988-06-22,15.75,15.75,15.5,15.5,12300,1.61307863550145,1.61307863550145,1.58747421271571,1.58747421271571,120096.439030561,0.0,1.0
1988-06-23,15.75,15.88,15.62,15.88,6700,1.61307863550145,1.62639293535003,1.59976433565287,1.62639293535003,65418.3854881916,0.0,1.0
1988-06-24,15.88,15.88,15.75,15.88,4000,1.62639293535003,1.62639293535003,1.61307863550145,1.62639293535003,39055.7525302637,0.0,1.0
1988-06-27,15.75,15.88,15.62,15.88,8800,1.61307863550145,1.62639293535003,1.59976433565287,1.62639293535003,85922.65556658,0.0,1.0
1988-06-28,15.62,15.75,15.62,15.62,6100,1.59976433565287,1.61307863550145,1.59976433565287,1.59976433565287,59560.022608652,0.0,1.0
1988-06-29,15.75,15.88,15.5,15.75,15800,1.61307863550145,1.62639293535003,1.58747421271571,1.61307863550145,154270.222494541,0.0,1.0
1988-06-30,15.88,15.88,15.75,15.75,5500,1.62639293535003,1.62639293535003,1.61307863550145,1.61307863550145,53701.6597291126,0.0,1.0
1988-07-01,15.62,15.88,15.62,15.75,8500,1.59976433565287,1.62639293535003,1.59976433565287,1.61307863550145,82993.4741268101,0.0,1.0
1988-07-05,15.75,15.75,15.62,15.75,6400,1.61307863550145,1.61307863550145,1.59976433565287,1.61307863550145,62489.2040484218,0.0,1.0
1988-07-06,15.88,16.12,15.88,16.0,9900,1.62639293535003,1.65097318122434,1.62639293535003,1.63868305828719,96662.9875124028,0.0,1.0
1988-07-07,15.5,15.75,15.5,15.62,11300,1.58747421271571,1.61307863550145,1.58747421271571,1.59976433565287,110332.500897995,0.0,1.0
1988-07-08,15.5,15.62,15.5,15.62,8100,1.58747421271571,1.59976433565287,1.58747421271571,1.59976433565287,79087.898873784,0.0,1.0
1988-07-11,15.62,15.62,15.5,15.5,8000,1.59976433565287,1.59976433565287,1.58747421271571,1.58747421271571,78111.5050605272,0.0,1.0
1988-07-12,15.62,15.75,15.5,15.5,11400,1.59976433565287,1.61307863550145,1.58747421271571,1.58747421271571,111308.894711251,0.0,1.0
1988-07-13,15.5,15.62,15.5,15.62,13400,1.58747421271571,1.59976433565287,1.58747421271571,1.59976433565287,130836.770976383,0.0,1.0
1988-07-14,15.75,15.75,15.5,15.62,3700,1.61307863550145,1.61307863550145,1.58747421271571,1.59976433565287,36126.5710904939,0.0,1.0
1988-07-15,15.75,15.75,15.62,15.62,6700,1.61307863550145,1.61307863550145,1.59976433565287,1.59976433565287,65418.3854881916,0.0,1.0
1988-07-18,15.88,15.88,15.62,15.75,5100,1.62639293535003,1.62639293535003,1.59976433565287,1.61307863550145,49796.0844760863,0.0,1.0
1988-07-19,15.75,15.88,15.62,15.75,11400,1.61307863550145,1.62639293535003,1.59976433565287,1.61307863550145,111308.894711251,0.0,1.0
1988-07-20,15.5,15.75,15.5,15.62,14600,1.58747421271571,1.61307863550145,1.58747421271571,1.59976433565287,142553.496735463,0.0,1.0
1988-07-21,15.5,15.62,15.5,15.62,5300,1.58747421271571,1.59976433565287,1.58747421271571,1.59976433565287,51748.8721025994,0.0,1.0
1988-07-22,15.25,15.5,15.25,15.5,13200,1.56186978992997,1.58747421271571,1.56186978992997,1.58747421271571,128883.98334987,0.0,1.0
1988-07-25,15.12,15.25,15.0,15.12,21700,1.54855549008139,1.56186978992997,1.53626536714424,1.54855549008139,211877.457476681,0.0,1.0
1988-07-26,15.25,15.25,15.12,15.25,7300,1.56186978992997,1.56186978992997,1.54855549008139,1.56186978992997,71276.7483677314,0.0,1.0
1988-07-27,15.12,15.38,15.12,15.25,8200,1.54855549008139,1.57518408977856,1.54855549008139,1.56186978992997,80064.2926870406,0.0,1.0
1988-07-28,15.12,15.12,15.0,15.12,23300,1.54855549008139,1.54855549008139,1.53626536714424,1.54855549008139,227499.758488786,0.0,1.0
1988-07-29,15.38,15.5,15.12,15.25,22100,1.57518408977856,1.58747421271571,1.54855549008139,1.56186978992997,215783.032729707,0.0,1.0
1988-08-01,15.62,15.62,15.5,15.5,4300,1.59976433565287,1.59976433565287,1.58747421271571,1.58747421271571,41984.9339700333,0.0,1.0
1988-08-02,15.75,15.75,15.62,15.62,4700,1.61307863550145,1.61307863550145,1.59976433565287,1.59976433565287,45890.5092230598,0.0,1.0
1988-08-03,15.75,15.75,15.5,15.75,24800,1.61307863550145,1.61307863550145,1.58747421271571,1.61307863550145,242145.665687635,0.0,1.0
1988-08-04,15.5,15.88,15.5,15.62,9300,1.58747421271571,1.62639293535003,1.58747421271571,1.59976433565287,90804.6246328632,0.0,1.0
1988-08-05,15.75,15.88,15.62,15.62,7800,1.61307863550145,1.62639293535003,1.59976433565287,1.59976433565287,76158.7174340141,0.0,1.0
1988-08-08,15.88,16.0,15.75,16.0,12900,1.62639293535003,1.63868305828719,1.61307863550145,1.63868305828719,125954.801910101,0.0,1.0
1988-08-09,15.38,16.0,15.38,15.75,9900,1.57518408977856,1.63868305828719,1.57518408977856,1.61307863550145,96662.9875124025,0.0,1.0
1988-08-10,15.12,15.38,15.0,15.38,40000,1.54855549008139,1.57518408977856,1.53626536714424,1.57518408977856,390557.525302637,0.0,1.0
1988-08-11,15.0,15.0,15.0,15.0,4200,1.53626536714424,1.53626536714424,1.53626536714424,1.53626536714424,41008.5401567768,0.0,1.0
1988-08-12,15.0,15.25,15.0,15.12,6500,1.53626536714424,1.56186978992997,1.53626536714424,1.54855549008139,63465.5978616784,0.0,1.0
1988-08-15,14.62,15.12,14.5,15.12,13900,1.49734664450992,1.54855549008139,1.48505652157276,1.54855549008139,135718.740042666,0.0,1.0
1988-08-16,15.0,15.12,14.75,14.75,7100,1.53626536714424,1.54855549008139,1.5106609443585,1.5106609443585,69323.9607412179,0.0,1.0
1988-08-17,15.0,15.12,14.88,15.12,6300,1.53626536714424,1.54855549008139,1.52397524420708,1.54855549008139,61512.8102351652,0.0,1.0
1988-08-18,15.25,15.25,14.88,14.88,8400,1.56186978992997,1.56186978992997,1.52397524420708,1.52397524420708,82017.080313554,0.0,1.0
1988-08-19,15.12,15.25,14.88,15.0,9900,1.54855549008139,1.56186978992997,1.52397524420708,1.53626536714424,96662.9875124027,0.0,1.0
1988-08-22,15.25,15.25,15.12,15.12,8900,1.56186978992997,1.56186978992997,1.54855549008139,1.54855549008139,86899.0493798369,0.0,1.0
1988-08-23,15.0,15.25,15.0,15.25,12600,1.53626536714424,1.56186978992997,1.53626536714424,1.56186978992997,123025.62047033,0.0,1.0
1988-08-24,15.12,15.12,15.12,15.12,7400,1.54855549008139,1.54855549008139,1.54855549008139,1.54855549008139,72253.1421809879,0.0,1.0
1988-08-25,15.12,15.12,15.12,15.12,4500,1.54855549008139,1.54855549008139,1.54855549008139,1.54855549008139,43937.7215965467,0.0,1.0
1988-08-26,15.0,15.12,15.0,15.12,18400,1.53626536714424,1.54855549008139,1.53626536714424,1.54855549008139,179656.461639213,0.0,1.0
1988-08-29,15.12,15.25,15.12,15.12,11800,1.54855549008139,1.56186978992997,1.54855549008139,1.54855549008139,115214.469964278,0.0,1.0
1988-08-30,15.12,15.25,15.12,15.12,58800,1.54855549008139,1.56186978992997,1.54855549008139,1.54855549008139,574119.562194876,0.0,1.0
1988-08-31,15.25,15.25,15.12,15.12,2600,1.56186978992997,1.56186978992997,1.54855549008139,1.54855549008139,25386.2391446715,0.0,1.0
1988-09-01,15.0,15.0,15.0,15.0,4300,1.53626536714424,1.53626536714424,1.53626536714424,1.53626536714424,41984.9339700334,0.0,1.0
1988-09-02,15.25,15.38,15.12,15.12,3400,1.56186978992997,1.57518408977856,1.54855549008139,1.54855549008139,33197.3896507242,0.0,1.0
1988-09-06,15.25,15.5,15.25,15.38,16300,1.56186978992997,1.58747421271571,1.56186978992997,1.57518408977856,159152.191560825,0.0,1.0
1988-09-07,15.38,15.38,15.25,15.38,9500,1.57518408977856,1.57518408977856,1.56186978992997,1.57518408977856,92757.4122593761,0.0,1.0
1988-09-08,15.38,15.5,15.25,15.25,5000,1.57518408977856,1.58747421271571,1.56186978992997,1.56186978992997,48819.6906628295,0.0,1.0
1988-09-09,15.25,15.38,15.25,15.25,3600,1.56186978992997,1.57518408977856,1.56186978992997,1.56186978992997,35150.1772772374,0.0,1.0
1988-09-12,15.62,15.75,15.38,15.38,7400,1.59976433565287,1.61307863550145,1.57518408977856,1.57518408977856,72253.1421809876,0.0,1.0
1988-09-13,15.62,15.88,15.62,15.62,3000,1.59976433565287,1.62639293535003,1.59976433565287,1.59976433565287,29291.8143976977,0.0,1.0
1988-09-14,15.88,15.88,15.75,15.75,2800,1.62639293535003,1.62639293535003,1.61307863550145,1.61307863550145,27339.0267711846,0.0,1.0
1988-09-15,15.88,15.88,15.62,15.88,4100,1.62639293535003,1.62639293535003,1.59976433565287,1.62639293535003,40032.1463435203,0.0,1.0
1988-09-16,15.62,15.88,15.62,15.62,8400,1.59976433565287,1.62639293535003,1.59976433565287,1.59976433565287,82017.0803135535,0.0,1.0
1988-09-19,15.62,15.75,15.5,15.62,14400,1.59976433565287,1.61307863550145,1.58747421271571,1.59976433565287,140600.709108949,0.0,1.0
1988-09-20,15.62,15.62,15.62,15.62,1000,1.59976433565287,1.59976433565287,1.59976433565287,1.59976433565287,9763.93813256589,0.0,1.0
1988-09-21,15.75,15.75,15.62,15.62,5200,1.61307863550145,1.61307863550145,1.59976433565287,1.59976433565287,50772.4782893427,0.0,1.0
1988-09-22,15.38,15.5,15.38,15.5,5500,1.57518408977856,1.58747421271571,1.57518408977856,1.58747421271571,53701.6597291125,0.0,1.0
1988-09-23,15.38,15.62,15.38,15.38,6000,1.57518408977856,1.59976433565287,1.57518408977856,1.57518408977856,58583.6287953954,0.0,1.0
1988-09-26,15.5,15.62,15.38,15.38,5200,1.58747421271571,1.59976433565287,1.57518408977856,1.57518408977856,50772.4782893428,0.0,1.0
1988-09-27,15.5,15.62,15.38,15.62,5700,1.58747421271571,1.59976433565287,1.57518408977856,1.59976433565287,55654.4473556258,0.0,1.0
1988-09-28,15.25,15.5,15.25,15.38,10400,1.56186978992997,1.58747421271571,1.56186978992997,1.57518408977856,101544.956578686,0.0,1.0
1988-09-29,15.5,15.62,15.38,15.5,6400,1.58747421271571,1.59976433565287,1.57518408977856,1.58747421271571,62489.204048422,0.0,1.0
1988-09-30,15.62,15.62,15.5,15.5,2800,1.59976433565287,1.59976433565287,1.58747421271571,1.58747421271571,27339.0267711845,0.0,1.0
1988-10-03,15.38,15.5,15.25,15.5,110900,1.57518408977856,1.58747421271571,1.56186978992997,1.58747421271571,1082820.73890156,0.0,1.0
1988-10-04,15.25,15.38,15.0,15.38,11700,1.56186978992997,1.57518408977856,1.53626536714424,1.57518408977856,114238.076151022,0.0,1.0
1988-10-05,15.38,15.38,15.25,15.38,5000,1.57518408977856,1.57518408977856,1.56186978992997,1.57518408977856,48819.6906628295,0.0,1.0
1988-10-06,15.5,15.5,15.25,15.25,8200,1.58747421271571,1.58747421271571,1.56186978992997,1.56186978992997,80064.2926870406,0.0,1.0
1988-10-07,15.62,15.75,15.38,15.38,5000,1.59976433565287,1.61307863550145,1.57518408977856,1.57518408977856,48819.6906628295,0.0,1.0
1988-10-10,15.75,15.88,15.75,15.75,7400,1.61307863550145,1.62639293535003,1.61307863550145,1.61307863550145,72253.1421809878,0.0,1.0
1988-10-11,15.75,15.88,15.75,15.88,9000,1.61307863550145,1.62639293535003,1.61307863550145,1.62639293535003,87875.4431930932,0.0,1.0
1988-10-12,15.62,15.75,15.62,15.75,5400,1.59976433565287,1.61307863550145,1.59976433565287,1.61307863550145,52725.2659158558,0.0,1.0
1988-10-13,15.62,15.75,15.62,15.62,10900,1.59976433565287,1.61307863550145,1.59976433565287,1.59976433565287,106426.925644968,0.0,1.0
1988-10-14,15.62,15.75,15.62,15.75,10100,1.59976433565287,1.61307863550145,1.59976433565287,1.61307863550145,98615.7751389155,0.0,1.0
1988-10-17,15.62,15.75,15.62,15.75,2500,1.59976433565287,1.61307863550145,1.59976433565287,1.61307863550145,24409.8453314147,0.0,1.0
1988-10-18,15.75,15.75,15.62,15.62,17700,1.61307863550145,1.61307863550145,1.59976433565287,1.59976433565287,172821.704946417,0.0,1.0
1988-10-19,15.62,15.75,15.62,15.75,33400,1.59976433565287,1.61307863550145,1.59976433565287,1.61307863550145,326115.533627701,0.0,1.0
1988-10-20,15.88,15.88,15.62,15.62,5800,1.62639293535003,1.62639293535003,1.59976433565287,1.59976433565287,56630.8411688824,0.0,1.0
1988-10-21,15.75,15.88,15.75,15.88,10500,1.61307863550145,1.62639293535003,1.61307863550145,1.62639293535003,102521.350391942,0.0,1.0
1988-10-24,16.12,16.12,15.88,15.88,14400,1.65097318122434,1.65097318122434,1.62639293535003,1.62639293535003,140600.709108949,0.0,1.0
1988-10-25,16.12,16.38,16.12,16.25,9400,1.65097318122434,1.67760178092151,1.65097318122434,1.66428748107292,91781.0184461197,0.0,1.0
1988-10-26,16.12,16.38,16.12,16.12,5700,1.65097318122434,1.67760178092151,1.65097318122434,1.65097318122434,55654.4473556258,0.0,1.0
1988-10-27,16.12,16.25,16.0,16.25,10200,1.65097318122434,1.66428748107292,1.63868305828719,1.66428748107292,99592.1689521724,0.0,1.0
1988-10-28,16.0,16.25,16.0,16.25,8400,1.63868305828719,1.66428748107292,1.63868305828719,1.66428748107292,82017.0803135535,0.0,1.0
1988-10-31,16.0,16.12,16.0,16.0,10200,1.63868305828719,1.65097318122434,1.63868305828719,1.63868305828719,99592.1689521722,0.0,1.0
1988-11-01,16.25,16.25,15.88,16.0,19600,1.66428748107292,1.66428748107292,1.62639293535003,1.63868305828719,191373.187398292,0.0,1.0
1988-11-02,16.12,16.38,16.12,16.12,14400,1.65097318122434,1.67760178092151,1.65097318122434,1.65097318122434,140600.709108949,0.0,1.0
1988-11-03,16.5,16.62,16.38,16.38,25500,1.68989190385866,1.70218202679581,1.67760178092151,1.67760178092151,248980.422380431,0.0,1.0
1988-11-04,16.62,16.62,16.38,16.5,22200,1.70218202679581,1.70218202679581,1.67760178092151,1.68989190385866,216759.426542964,0.0,1.0
1988-11-07,14.25,14.38,14.12,14.38,11700,1.45945209878702,1.47276639863561,1.44613779893844,1.47276639863561,114238.076151022,0.0,1.0
1988-11-08,14.5,14.5,14.25,14.25,12600,1.48505652157276,1.48505652157276,1.45945209878702,1.45945209878702,123025.620470331,0.0,1.0
1988-11-09,14.5,14.62,14.38,14.38,10200,1.48505652157276,1.49734664450992,1.47276639863561,1.47276639863561,99592.1689521725,0.0,1.0
1988-11-10,14.38,14.5,14.25,14.25,13600,1.47276639863561,1.48505652157276,1.45945209878702,1.45945209878702,132789.558602896,0.0,1.0
1988-11-11,14.0,14.5,14.0,14.25,10200,1.43384767600129,1.48505652157276,1.43384767600129,1.45945209878702,99592.1689521722,0.0,1.0
1988-11-14,13.88,14.0,13.75,14.0,11700,1.42155755306413,1.43384767600129,1.40824325321555,1.43384767600129,114238.076151022,0.0,1.0
1988-11-15,13.75,13.88,13.62,13.88,9700,1.40824325321555,1.42155755306413,1.39492895336697,1.42155755306413,94710.1998858895,0.0,1.0
1988-11-16,14.0,14.0,13.62,13.75,6600,1.43384767600129,1.43384767600129,1.39492895336697,1.40824325321555,64441.991674935,0.0,1.0
1988-11-17,13.88,14.0,13.88,13.88,3800,1.42155755306413,1.43384767600129,1.42155755306413,1.42155755306413,37102.9649037506,0.0,1.0
1988-11-18,13.75,14.0,13.75,13.88,7600,1.40824325321555,1.43384767600129,1.40824325321555,1.42155755306413,74205.929807501,0.0,1.0
1988-11-21,13.5,14.0,13.5,13.75,20400,1.38263883042981,1.43384767600129,1.38263883042981,1.40824325321555,199184.337904345,0.0,1.0
1988-11-22,13.5,13.75,13.5,13.62,6400,1.38263883042981,1.40824325321555,1.38263883042981,1.39492895336697,62489.204048422,0.0,1.0
1988-11-23,13.75,13.75,13.5,13.5,9800,1.40824325321555,1.40824325321555,1.38263883042981,1.38263883042981,95686.5936991461,0.0,1.0
1988-11-25,13.75,13.75,13.62,13.62,3200,1.40824325321555,1.40824325321555,1.39492895336697,1.39492895336697,31244.602024211,0.0,1.0
1988-11-28,13.75,13.88,13.75,13.88,14300,1.40824325321555,1.42155755306413,1.40824325321555,1.42155755306413,139624.315295693,0.0,1.0
1988-11-29,13.88,14.0,13.75,13.75,16900,1.42155755306413,1.43384767600129,1.40824325321555,1.40824325321555,165010.554440365,0.0,1.0
1988-11-30,14.0,14.0,13.88,13.88,5500,1.43384767600129,1.43384767600129,1.42155755306413,1.42155755306413,53701.6597291125,0.0,1.0
1988-12-01,13.88,14.0,13.88,14.0,12600,1.42155755306413,1.43384767600129,1.42155755306413,1.43384767600129,123025.620470331,0.0,1.0
1988-12-02,14.12,14.12,13.88,13.88,700,1.44613779893844,1.44613779893844,1.42155755306413,1.42155755306413,6834.75669279615,0.0,1.0
1988-12-05,14.0,14.12,14.0,14.0,16300,1.43384767600129,1.44613779893844,1.43384767600129,1.43384767600129,159152.191560824,0.0,1.0
1988-12-06,14.0,14.12,14.0,14.0,13000,1.43384767600129,1.44613779893844,1.43384767600129,1.43384767600129,126931.195723357,0.0,1.0
1988-12-07,14.0,14.25,14.0,14.0,15800,1.43384767600129,1.45945209878702,1.43384767600129,1.43384767600129,154270.222494541,0.0,1.0
1988-12-08,14.0,14.0,14.0,14.0,10600,1.43384767600129,1.43384767600129,1.43384767600129,1.43384767600129,103497.744205199,0.0,1.0
1988-12-09,13.88,14.12,13.88,14.12,4800,1.42155755306413,1.44613779893844,1.42155755306413,1.44613779893844,46866.9030363166,0.0,1.0
1988-12-12,14.12,14.12,14.0,14.0,10200,1.44613779893844,1.44613779893844,1.43384767600129,1.43384767600129,99592.1689521725,0.0,1.0
1988-12-13,14.0,14.12,14.0,14.0,15900,1.43384767600129,1.44613779893844,1.43384767600129,1.43384767600129,155246.616307798,0.0,1.0
1988-12-14,14.0,14.0,14.0,14.0,3400,1.43384767600129,1.43384767600129,1.43384767600129,1.43384767600129,33197.3896507241,0.0,1.0
1988-12-15,14.0,14.12,14.0,14.0,9000,1.43384767600129,1.44613779893844,1.43384767600129,1.43384767600129,87875.4431930932,0.0,1.0
1988-12-16,14.12,14.12,14.0,14.12,9700,1.44613779893844,1.44613779893844,1.43384767600129,1.44613779893844,94710.1998858895,0.0,1.0
1988-12-19,13.88,14.12,13.88,14.0,9600,1.42155755306413,1.44613779893844,1.42155755306413,1.43384767600129,93733.8060726331,0.0,1.0
1988-12-20,14.25,14.25,14.0,14.0,15600,1.45945209878702,1.45945209878702,1.43384767600129,1.43384767600129,152317.434868029,0.0,1.0
1988-12-21,14.12,14.25,14.12,14.12,33300,1.44613779893844,1.45945209878702,1.44613779893844,1.44613779893844,325139.139814446,0.0,1.0
1988-12-22,13.75,14.12,13.75,14.12,22600,1.40824325321555,1.44613779893844,1.40824325321555,1.44613779893844,220665.00179599,0.0,1.0
1988-12-23,13.88,14.0,13.62,13.75,7900,1.42155755306413,1.43384767600129,1.39492895336697,1.40824325321555,77135.111247271,0.0,1.0
1988-12-27,13.5,13.88,13.5,13.75,22000,1.38263883042981,1.42155755306413,1.38263883042981,1.40824325321555,214806.638916451,0.0,1.0
1988-12-28,13.62,13.62,13.25,13.5,24300,1.39492895336697,1.39492895336697,1.35703440764408,1.38263883042981,237263.696621351,0.0,1.0
1988-12-29,13.38,13.75,13.25,13.5,34700,1.37034870749266,1.40824325321555,1.35703440764408,1.38263883042981,338808.653200037,0.0,1.0
1988-12-30,13.38,13.75,12.75,13.38,38900,1.37034870749266,1.40824325321555,1.3058255620726,1.37034870749266,379817.193356814,0.0,1.0
1989-01-03,13.88,13.88,13.5,13.62,13200,1.42155755306413,1.42155755306413,1.38263883042981,1.39492895336697,128883.983349871,0.0,1.0
1989-01-04,14.0,14.12,13.75,13.75,8000,1.43384767600129,1.44613779893844,1.40824325321555,1.40824325321555,78111.5050605273,0.0,1.0
1989-01-05,14.25,14.38,14.0,14.0,16300,1.45945209878702,1.47276639863561,1.43384767600129,1.43384767600129,159152.191560825,0.0,1.0
1989-01-06,14.38,14.38,14.12,14.12,8300,1.47276639863561,1.47276639863561,1.44613779893844,1.44613779893844,81040.6865002971,0.0,1.0
1989-01-09,14.12,14.5,14.12,14.25,27400,1.44613779893844,1.48505652157276,1.44613779893844,1.45945209878702,267531.904832306,0.0,1.0
1989-01-10,14.25,14.25,14.12,14.25,2800,1.45945209878702,1.45945209878702,1.44613779893844,1.45945209878702,27339.0267711847,0.0,1.0
1989-01-11,14.12,14.62,14.12,14.12,23500,1.44613779893844,1.49734664450992,1.44613779893844,1.44613779893844,229452.546115299,0.0,1.0
1989-01-12,14.38,14.5,14.12,14.12,16800,1.47276639863561,1.48505652157276,1.44613779893844,1.44613779893844,164034.160627107,0.0,1.0
1989-01-13,14.25,14.5,14.25,14.38,12300,1.45945209878702,1.48505652157276,1.45945209878702,1.47276639863561,120096.439030561,0.0,1.0
1989-01-16,14.25,14.38,14.25,14.38,9000,1.45945209878702,1.47276639863561,1.45945209878702,1.47276639863561,87875.4431930936,0.0,1.0
1989-01-17,14.12,14.38,14.12,14.25,9700,1.44613779893844,1.47276639863561,1.44613779893844,1.45945209878702,94710.1998858895,0.0,1.0
1989-01-18,14.12,14.25,14.12,14.25,7500,1.44613779893844,1.45945209878702,1.44613779893844,1.45945209878702,73229.5359942445,0.0,1.0
1989-01-19,14.25,14.25,14.12,14.12,11500,1.46457298334417,1.46457298334417,1.45121196665402,1.45121196665402,111892.682620576,0.05,1.0
1989-01-20,14.12,14.25,14.12,14.12,17800,1.45121196665402,1.46457298334417,1.45121196665402,1.45121196665402,173190.413099674,0.0,1.0
1989-01-23,14.38,14.38,14.12,14.12,19400,1.47793400003433,1.47793400003433,1.45121196665402,1.45121196665402,188758.090681668,0.0,1.0
1989-01-24,14.5,14.62,14.38,14.38,24300,1.49026724620986,1.50260049238539,1.47793400003433,1.47793400003433,236434.103276522,0.0,1.0
1989-01-25,14.62,14.62,14.5,14.62,15800,1.50260049238539,1.50260049238539,1.49026724620986,1.50260049238539,153730.816122183,0.0,1.0
1989-01-26,14.62,14.62,14.5,14.62,26100,1.50260049238539,1.50260049238539,1.49026724620986,1.50260049238539,253947.740556264,0.0,1.0
1989-01-27,14.75,14.75,14.62,14.75,21500,1.51596150907555,1.51596150907555,1.50260049238539,1.51596150907555,209190.667508033,0.0,1.0
1989-01-30,14.62,14.88,14.5,14.75,29700,1.50260049238539,1.5293225257657,1.49026724620986,1.51596150907555,288975.015115749,0.0,1.0
1989-01-31,14.75,14.75,14.5,14.5,16700,1.51596150907555,1.51596150907555,1.49026724620986,1.49026724620986,162487.634762054,0.0,1.0
1989-02-01,14.62,14.75,14.62,14.62,14300,1.50260049238539,1.51596150907555,1.50260049238539,1.50260049238539,139136.118389064,0.0,1.0
1989-02-02,14.62,14.75,14.62,14.75,4900,1.50260049238539,1.51596150907555,1.50260049238539,1.51596150907555,47676.0125948542,0.0,1.0
1989-02-03,14.62,14.75,14.62,14.62,13600,1.50260049238539,1.51596150907555,1.50260049238539,1.50260049238539,132325.259446942,0.0,1.0
1989-02-06,14.75,14.88,14.62,14.62,22700,1.51596150907555,1.5293225257657,1.50260049238539,1.50260049238539,220866.425694528,0.0,1.0
1989-02-07,14.88,14.88,14.62,14.75,30700,1.5293225257657,1.5293225257657,1.50260049238539,1.51596150907555,298704.813604496,0.0,1.0
1989-02-08,15.0,15.12,14.88,14.88,17200,1.54165577194123,1.55398901811676,1.5293225257657,1.5293225257657,167352.534006428,0.0,1.0
1989-02-09,15.0,15.12,15.0,15.0,7800,1.54165577194123,1.55398901811676,1.54165577194123,1.54165577194123,75892.4282122171,0.0,1.0
1989-02-10,15.0,15.12,14.88,15.12,13200,1.54165577194123,1.55398901811676,1.5293225257657,1.55398901811676,128433.340051444,0.0,1.0
1989-02-13,14.62,14.75,14.5,14.75,26000,1.50260049238539,1.51596150907555,1.49026724620986,1.51596150907555,252974.76070739,0.0,1.0
1989-02-14,14.5,14.62,14.5,14.5,8900,1.49026724620986,1.50260049238539,1.49026724620986,1.49026724620986,86595.2065498373,0.0,1.0
1989-02-15,14.5,14.62,14.5,14.5,8800,1.49026724620986,1.50260049238539,1.49026724620986,1.49026724620986,85622.2267009627,0.0,1.0
1989-02-16,14.5,14.75,14.5,14.62,10600,1.49026724620986,1.51596150907555,1.49026724620986,1.50260049238539,103135.863980705,0.0,1.0
1989-02-17,14.38,14.5,14.38,14.5,20600,1.47793400003433,1.49026724620986,1.47793400003433,1.49026724620986,200433.848868163,0.0,1.0
1989-02-21,14.62,14.75,14.5,14.62,23600,1.50260049238539,1.51596150907555,1.49026724620986,1.50260049238539,229623.2443344,0.0,1.0
1989-02-22,14.62,14.75,14.62,14.75,23400,1.50260049238539,1.51596150907555,1.50260049238539,1.51596150907555,227677.284636651,0.0,1.0
1989-02-23,14.5,14.62,14.5,14.5,15600,1.49026724620986,1.50260049238539,1.49026724620986,1.49026724620986,151784.856424434,0.0,1.0
1989-02-24,14.5,14.62,14.5,14.5,16600,1.49026724620986,1.50260049238539,1.49026724620986,1.49026724620986,161514.65491318,0.0,1.0
1989-02-27,14.38,14.62,14.38,14.5,12700,1.47793400003433,1.50260049238539,1.47793400003433,1.49026724620986,123568.440807071,0.0,1.0
1989-02-28,14.5,14.75,14.38,14.38,17000,1.49026724620986,1.51596150907555,1.47793400003433,1.47793400003433,165406.574308678,0.0,1.0
1989-03-01,14.5,14.62,14.5,14.62,66400,1.49026724620986,1.50260049238539,1.49026724620986,1.50260049238539,646058.619652718,0.0,1.0
1989-03-02,14.62,14.75,14.38,14.62,32600,1.50260049238539,1.51596150907555,1.47793400003433,1.50260049238539,317191.430733112,0.0,1.0
1989-03-03,14.62,14.62,14.5,14.5,11000,1.50260049238539,1.50260049238539,1.49026724620986,1.49026724620986,107027.783376203,0.0,1.0
1989-03-06,14.62,14.62,14.5,14.62,8700,1.50260049238539,1.50260049238539,1.49026724620986,1.50260049238539,84649.2468520881,0.0,1.0
1989-03-07,14.62,14.75,14.62,14.62,4700,1.50260049238539,1.51596150907555,1.50260049238539,1.50260049238539,45730.0528971051,0.0,1.0
1989-03-08,14.88,14.88,14.62,14.62,49000,1.5293225257657,1.5293225257657,1.50260049238539,1.50260049238539,476760.125948544,0.0,1.0
1989-03-09,14.88,14.88,14.75,14.75,11800,1.5293225257657,1.5293225257657,1.51596150907555,1.51596150907555,114811.6221672,0.0,1.0
1989-03-10,14.75,14.88,14.75,14.75,7200,1.51596150907555,1.5293225257657,1.51596150907555,1.51596150907555,70054.5491189693,0.0,1.0
1989-03-13,14.88,14.88,14.75,14.75,10900,1.5293225257657,1.5293225257657,1.51596150907555,1.51596150907555,106054.803527329,0.0,1.0
1989-03-14,14.75,15.0,14.75,14.88,12400,1.51596150907555,1.54165577194123,1.51596150907555,1.5293225257657,120649.501260447,0.0,1.0
1989-03-15,15.0,15.0,14.88,15.0,12800,1.54165577194123,1.54165577194123,1.5293225257657,1.54165577194123,124541.420655946,0.0,1.0
1989-03-16,15.0,15.0,14.88,14.88,11300,1.54165577194123,1.54165577194123,1.5293225257657,1.5293225257657,109946.722922827,0.0,1.0
1989-03-17,14.88,15.0,14.75,15.0,12200,1.5293225257657,1.54165577194123,1.51596150907555,1.54165577194123,118703.541562699,0.0,1.0
1989-03-20,14.88,14.88,14.75,14.75,7700,1.5293225257657,1.5293225257657,1.51596150907555,1.51596150907555,74919.4483633426,0.0,1.0
1989-03-21,14.75,14.88,14.75,14.75,8800,1.51596150907555,1.5293225257657,1.51596150907555,1.51596150907555,85622.2267009625,0.0,1.0
1989-03-22,14.88,15.0,14.75,14.75,8300,1.5293225257657,1.54165577194123,1.51596150907555,1.51596150907555,80757.3274565901,0.0,1.0
1989-03-23,14.88,15.0,14.75,14.75,12800,1.5293225257657,1.54165577194123,1.51596150907555,1.51596150907555,124541.420655946,0.0,1.0
1989-03-27,15.0,15.0,14.75,14.88,12900,1.54165577194123,1.54165577194123,1.51596150907555,1.5293225257657,125514.400504821,0.0,1.0
1989-03-28,15.0,15.0,14.75,15.0,10900,1.54165577194123,1.54165577194123,1.51596150907555,1.54165577194123,106054.803527329,0.0,1.0
1989-03-29,15.0,15.12,14.88,15.0,5700,1.54165577194123,1.55398901811676,1.5293225257657,1.54165577194123,55459.851385851,0.0,1.0
1989-03-30,15.12,15.12,15.0,15.0,4400,1.55398901811676,1.55398901811676,1.54165577194123,1.54165577194123,42811.1133504815,0.0,1.0
1989-03-31,15.12,15.12,15.0,15.0,11800,1.55398901811676,1.55398901811676,1.54165577194123,1.54165577194123,114811.6221672,0.0,1.0
1989-04-03,15.12,15.12,15.0,15.0,5600,1.55398901811676,1.55398901811676,1.54165577194123,1.54165577194123,54486.8715369764,0.0,1.0
1989-04-04,15.0,15.12,15.0,15.12,20600,1.54165577194123,1.55398901811676,1.54165577194123,1.55398901811676,200433.848868163,0.0,1.0
1989-04-05,15.12,15.12,15.0,15.12,4800,1.55398901811676,1.55398901811676,1.54165577194123,1.55398901811676,46703.0327459798,0.0,1.0
1989-04-06,15.0,15.0,14.88,15.0,15700,1.54165577194123,1.54165577194123,1.5293225257657,1.54165577194123,152757.836273309,0.0,1.0
1989-04-07,14.88,15.0,14.88,15.0,7900,1.5293225257657,1.54165577194123,1.5293225257657,1.54165577194123,76865.4080610917,0.0,1.0
1989-04-10,15.0,15.12,15.0,15.0,12000,1.54165577194123,1.55398901811676,1.54165577194123,1.54165577194123,116757.581864949,0.0,1.0
1989-04-11,15.0,15.12,15.0,15.12,7600,1.54165577194123,1.55398901811676,1.54165577194123,1.55398901811676,73946.468514468,0.0,1.0
1989-04-12,15.0,15.12,15.0,15.12,7800,1.54165577194123,1.55398901811676,1.54165577194123,1.55398901811676,75892.4282122171,0.0,1.0
1989-04-13,15.12,15.25,15.12,15.12,19300,1.55398901811676,1.56735003480692,1.55398901811676,1.55398901811676,187785.110832794,0.0,1.0
1989-04-14,15.12,15.25,15.12,15.12,8200,1.55398901811676,1.56735003480692,1.55398901811676,1.55398901811676,79784.3476077154,0.0,1.0
1989-04-17,15.38,15.38,15.12,15.25,17900,1.58071105149708,1.58071105149708,1.55398901811676,1.56735003480692,174163.392948549,0.0,1.0
1989-04-18,15.62,15.62,15.25,15.38,19300,1.60537754384814,1.60537754384814,1.56735003480692,1.58071105149708,187785.110832793,0.0,1.0
1989-04-19,15.62,15.75,15.5,15.5,14900,1.60537754384814,1.6187385605383,1.59304429767261,1.59304429767261,144973.997482312,0.0,1.0
1989-04-20,15.5,15.75,15.5,15.62,18900,1.59304429767261,1.6187385605383,1.59304429767261,1.60537754384814,183893.191437295,0.0,1.0
1989-04-21,15.75,15.75,15.5,15.5,8800,1.6187385605383,1.6187385605383,1.59304429767261,1.59304429767261,85622.2267009625,0.0,1.0
1989-04-24,15.75,15.75,15.62,15.75,13000,1.6187385605383,1.6187385605383,1.60537754384814,1.6187385605383,126487.380353695,0.0,1.0
1989-04-25,15.62,15.75,15.62,15.75,8200,1.60537754384814,1.6187385605383,1.60537754384814,1.6187385605383,79784.3476077152,0.0,1.0
1989-04-26,15.75,15.75,15.62,15.62,12400,1.6187385605383,1.6187385605383,1.60537754384814,1.60537754384814,120649.501260447,0.0,1.0
1989-04-27,15.75,15.88,15.62,15.75,5000,1.6187385605383,1.63209957722845,1.60537754384814,1.6187385605383,48648.9924437287,0.0,1.0
1989-04-28,16.0,16.12,15.75,15.75,33600,1.64443282340398,1.65676606957951,1.6187385605383,1.6187385605383,326921.229221858,0.0,1.0
1989-05-01,15.75,16.12,15.75,16.0,22800,1.6187385605383,1.65676606957951,1.6187385605383,1.64443282340398,221839.405543403,0.0,1.0
1989-05-02,15.88,16.0,15.75,15.88,14600,1.63209957722845,1.64443282340398,1.6187385605383,1.63209957722845,142055.057935688,0.0,1.0
1989-05-03,15.88,16.0,15.88,15.88,11100,1.63209957722845,1.64443282340398,1.63209957722845,1.63209957722845,108000.763225078,0.0,1.0
1989-05-04,15.88,15.88,15.88,15.88,11500,1.63209957722845,1.63209957722845,1.63209957722845,1.63209957722845,111892.682620576,0.0,1.0
1989-05-05,15.88,16.0,15.75,15.75,15600,1.63209957722845,1.64443282340398,1.6187385605383,1.6187385605383,151784.856424434,0.0,1.0
1989-05-08,15.88,15.88,15.62,15.75,9100,1.63209957722845,1.63209957722845,1.60537754384814,1.6187385605383,88541.1662475866,0.0,1.0
1989-05-09,15.75,15.88,15.62,15.88,7300,1.6187385605383,1.63209957722845,1.60537754384814,1.63209957722845,71027.5289678439,0.0,1.0
1989-05-10,15.88,15.88,15.75,15.75,4300,1.63209957722845,1.63209957722845,1.6187385605383,1.6187385605383,41838.1335016069,0.0,1.0
1989-05-11,15.75,15.75,15.38,15.62,26600,1.6187385605383,1.6187385605383,1.58071105149708,1.60537754384814,258812.639800637,0.0,1.0
1989-05-12,16.0,16.0,15.88,15.88,23200,1.64443282340398,1.64443282340398,1.63209957722845,1.63209957722845,225731.324938902,0.0,1.0
1989-05-15,16.38,16.5,16.12,16.25,16500,1.68348810295983,1.69582134913536,1.65676606957951,1.67012708626967,160541.675064305,0.0,1.0
1989-05-16,16.5,16.5,16.38,16.5,20300,1.69582134913536,1.69582134913536,1.68348810295983,1.69582134913536,197514.909321539,0.0,1.0
1989-05-17,16.5,16.75,16.5,16.5,11900,1.69582134913536,1.72151561200104,1.69582134913536,1.69582134913536,115784.602016074,0.0,1.0
1989-05-18,16.62,16.62,16.5,16.62,1800,1.70815459531089,1.70815459531089,1.69582134913536,1.70815459531089,17513.6372797423,0.0,1.0
1989-05-19,16.62,16.75,16.62,16.62,7500,1.70815459531089,1.72151561200104,1.70815459531089,1.70815459531089,72973.4886655931,0.0,1.0
1989-05-22,16.62,16.88,16.62,16.75,14500,1.70815459531089,1.7348766286912,1.70815459531089,1.72151561200104,141082.078086813,0.0,1.0
1989-05-23,16.75,16.88,16.62,16.75,3500,1.72151561200104,1.7348766286912,1.70815459531089,1.72151561200104,34054.2947106103,0.0,1.0
1989-05-24,16.75,16.88,16.62,16.62,3000,1.72151561200104,1.7348766286912,1.70815459531089,1.70815459531089,29189.3954662374,0.0,1.0
1989-05-25,16.75,16.75,16.75,16.75,1800,1.72151561200104,1.72151561200104,1.72151561200104,1.72151561200104,17513.6372797424,0.0,1.0
1989-05-26,16.75,16.88,16.62,16.88,9700,1.72151561200104,1.7348766286912,1.70815459531089,1.7348766286912,94379.0453408342,0.0,1.0
1989-05-30,16.88,16.88,16.75,16.88,8600,1.7348766286912,1.7348766286912,1.72151561200104,1.7348766286912,83676.2670032136,0.0,1.0
1989-05-31,16.88,17.0,16.62,16.88,7000,1.7348766286912,1.74720987486673,1.70815459531089,1.7348766286912,68108.5894212204,0.0,1.0
1989-06-01,16.88,16.88,16.62,16.62,4100,1.7348766286912,1.7348766286912,1.70815459531089,1.70815459531089,39892.1738038577,0.0,1.0
1989-06-02,17.12,17.12,16.75,16.75,4100,1.75954312104226,1.75954312104226,1.72151561200104,1.72151561200104,39892.1738038577,0.0,1.0
1989-06-05,17.12,17.12,17.0,17.0,6900,1.75954312104226,1.75954312104226,1.74720987486673,1.74720987486673,67135.6095723458,0.0,1.0
1989-06-06,17.25,17.25,17.12,17.25,1700,1.77290413773242,1.77290413773242,1.75954312104226,1.77290413773242,16540.6574308678,0.0,1.0
1989-06-07,17.38,17.38,17.12,17.12,3400,1.78626515442258,1.78626515442258,1.75954312104226,1.75954312104226,33081.3148617355,0.0,1.0
1989-06-08,17.5,17.5,17.25,17.25,8300,1.79859840059811,1.79859840059811,1.77290413773242,1.77290413773242,80757.3274565897,0.0,1.0
1989-06-09,17.38,17.5,17.38,17.38,14900,1.78626515442258,1.79859840059811,1.78626515442258,1.78626515442258,144973.997482312,0.0,1.0
1989-06-12,17.5,17.5,17.25,17.38,15400,1.79859840059811,1.79859840059811,1.77290413773242,1.78626515442258,149838.896726684,0.0,1.0
1989-06-13,17.38,17.5,17.25,17.38,3000,1.78626515442258,1.79859840059811,1.77290413773242,1.78626515442258,29189.3954662372,0.0,1.0
1989-06-14,17.25,17.38,17.12,17.25,17700,1.77290413773242,1.78626515442258,1.75954312104226,1.77290413773242,172217.4332508,0.0,1.0
1989-06-15,17.12,17.25,17.0,17.12,5900,1.75954312104226,1.77290413773242,1.74720987486673,1.75954312104226,57405.8110836,0.0,1.0
1989-06-16,17.5,17.5,17.0,17.12,16100,1.79859840059811,1.79859840059811,1.74720987486673,1.75954312104226,156649.755668806,0.0,1.0
1989-06-19,17.25,17.38,17.0,17.38,6500,1.77290413773242,1.78626515442258,1.74720987486673,1.78626515442258,63243.6901768474,0.0,1.0
1989-06-20,17.12,17.25,17.0,17.12,3900,1.75954312104226,1.77290413773242,1.74720987486673,1.75954312104226,37946.2141061085,0.0,1.0
1989-06-21,17.12,17.25,17.12,17.25,11400,1.75954312104226,1.77290413773242,1.75954312104226,1.77290413773242,110919.702771702,0.0,1.0
1989-06-22,17.12,17.38,17.12,17.12,9100,1.75954312104226,1.78626515442258,1.75954312104226,1.75954312104226,88541.1662475865,0.0,1.0
1989-06-23,17.38,17.38,17.12,17.12,6000,1.78626515442258,1.78626515442258,1.75954312104226,1.75954312104226,58378.7909324744,0.0,1.0
1989-06-26,17.25,17.38,17.25,17.25,8300,1.77290413773242,1.78626515442258,1.77290413773242,1.77290413773242,80757.3274565898,0.0,1.0
1989-06-27,17.12,17.38,17.12,17.38,6100,1.75954312104226,1.78626515442258,1.75954312104226,1.78626515442258,59351.7707813492,0.0,1.0
1989-06-28,17.0,17.12,16.88,17.0,10300,1.74720987486673,1.75954312104226,1.7348766286912,1.74720987486673,100216.924434081,0.0,1.0
1989-06-29,17.12,17.12,16.88,16.88,8600,1.75954312104226,1.75954312104226,1.7348766286912,1.7348766286912,83676.2670032136,0.0,1.0
1989-06-30,16.75,17.0,16.62,17.0,13400,1.72151561200104,1.74720987486673,1.70815459531089,1.74720987486673,130379.299749194,0.0,1.0
1989-07-03,16.75,16.88,16.62,16.88,4400,1.72151561200104,1.7348766286912,1.70815459531089,1.7348766286912,42811.1133504815,0.0,1.0
1989-07-05,16.62,16.62,16.62,16.62,1300,1.70815459531089,1.70815459531089,1.70815459531089,1.70815459531089,12648.7380353695,0.0,1.0
1989-07-06,16.75,16.88,16.62,16.75,18100,1.72151561200104,1.7348766286912,1.70815459531089,1.72151561200104,176109.352646299,0.0,1.0
1989-07-07,16.88,17.0,16.75,16.75,7000,1.7348766286912,1.74720987486673,1.72151561200104,1.72151561200104,68108.5894212204,0.0,1.0
1989-07-10,17.0,17.0,16.88,16.88,8100,1.74720987486673,1.74720987486673,1.7348766286912,1.7348766286912,78811.3677588408,0.0,1.0
1989-07-11,17.12,17.25,17.0,17.0,13800,1.75954312104226,1.77290413773242,1.74720987486673,1.74720987486673,134271.219144692,0.0,1.0
1989-07-12,17.25,17.25,17.0,17.0,24900,1.77290413773242,1.77290413773242,1.74720987486673,1.74720987486673,242271.982369769,0.0,1.0
1989-07-13,17.12,17.25,17.12,17.12,3200,1.75954312104226,1.77290413773242,1.75954312104226,1.75954312104226,31135.3551639865,0.0,1.0
1989-07-14,17.38,17.38,17.12,17.12,12000,1.78626515442258,1.78626515442258,1.75954312104226,1.75954312104226,116757.581864949,0.0,1.0
1989-07-17,17.38,17.5,17.25,17.25,16000,1.78626515442258,1.79859840059811,1.77290413773242,1.77290413773242,155676.775819932,0.0,1.0
1989-07-18,17.5,17.5,17.38,17.5,4200,1.79859840059811,1.79859840059811,1.78626515442258,1.79859840059811,40865.1536527321,0.0,1.0
1989-07-19,17.5,17.62,17.25,17.25,13900,1.79859840059811,1.81093164677364,1.77290413773242,1.77290413773242,135244.198993566,0.0,1.0
1989-07-20,17.5,17.62,17.5,17.62,12100,1.79859840059811,1.81093164677364,1.79859840059811,1.81093164677364,117730.561713823,0.0,1.0
1989-07-21,17.38,17.62,17.38,17.5,1700,1.78626515442258,1.81093164677364,1.78626515442258,1.79859840059811,16540.6574308678,0.0,1.0
1989-07-24,17.5,17.62,17.38,17.5,6900,1.79859840059811,1.81093164677364,1.78626515442258,1.79859840059811,67135.6095723456,0.0,1.0
1989-07-25,17.5,17.62,17.5,17.5,6100,1.79859840059811,1.81093164677364,1.79859840059811,1.79859840059811,59351.770781349,0.0,1.0
1989-07-26,17.62,17.62,17.38,17.5,13000,1.81093164677364,1.81093164677364,1.78626515442258,1.79859840059811,126487.380353695,0.0,1.0
1989-07-27,17.75,17.75,17.62,17.62,11100,1.82429266346379,1.82429266346379,1.81093164677364,1.81093164677364,108000.763225078,0.0,1.0
1989-07-28,17.75,17.75,17.75,17.75,2800,1.82429266346379,1.82429266346379,1.82429266346379,1.82429266346379,27243.4357684882,0.0,1.0
1989-07-31,17.88,18.0,17.75,17.75,31900,1.83765368015395,1.84998692632948,1.82429266346379,1.82429266346379,310380.57179099,0.0,1.0
1989-08-01,18.0,18.12,17.88,17.88,13400,1.84998692632948,1.86232017250501,1.83765368015395,1.83765368015395,130379.299749193,0.0,1.0
1989-08-02,18.0,18.12,18.0,18.0,10500,1.84998692632948,1.86232017250501,1.84998692632948,1.84998692632948,102162.884131831,0.0,1.0
1989-08-03,18.0,18.12,17.88,18.12,18600,1.84998692632948,1.86232017250501,1.83765368015395,1.86232017250501,180974.251890671,0.0,1.0
1989-08-04,17.88,18.0,17.88,18.0,4800,1.83765368015395,1.84998692632948,1.83765368015395,1.84998692632948,46703.0327459797,0.0,1.0
1989-08-07,18.12,18.12,17.88,17.88,18900,1.86232017250501,1.86232017250501,1.83765368015395,1.83765368015395,183893.191437295,0.0,1.0
1989-08-08,18.12,18.25,18.12,18.12,13500,1.86232017250501,1.87568118919517,1.86232017250501,1.86232017250501,131352.279598068,0.0,1.0
1989-08-09,18.25,18.38,18.25,18.25,15200,1.87568118919517,1.88904220588533,1.87568118919517,1.87568118919517,147892.937028935,0.0,1.0
1989-08-10,18.12,18.25,18.12,18.12,22300,1.86232017250501,1.87568118919517,1.86232017250501,1.86232017250501,216974.506299031,0.0,1.0
1989-08-11,18.25,18.38,18.25,18.38,29200,1.87568118919517,1.88904220588533,1.87568118919517,1.88904220588533,284110.115871376,0.0,1.0
1989-08-14,18.25,18.38,18.12,18.38,6400,1.87568118919517,1.88904220588533,1.86232017250501,1.88904220588533,62270.7103279728,0.0,1.0
1989-08-15,18.25,18.38,18.12,18.38,23700,1.87568118919517,1.88904220588533,1.86232017250501,1.88904220588533,230596.224183274,0.0,1.0
1989-08-16,18.12,18.25,18.12,18.25,3600,1.86232017250501,1.87568118919517,1.86232017250501,1.87568118919517,35027.2745594848,0.0,1.0
1989-08-17,18.0,18.12,17.88,18.12,9300,1.84998692632948,1.86232017250501,1.83765368015395,1.86232017250501,90487.1259453356,0.0,1.0
1989-08-18,18.12,18.12,17.88,18.0,18100,1.86232017250501,1.86232017250501,1.83765368015395,1.84998692632948,176109.352646298,0.0,1.0
1989-08-21,17.88,18.12,17.88,18.12,9000,1.83765368015395,1.86232017250501,1.83765368015395,1.86232017250501,87568.1863987119,0.0,1.0
1989-08-22,17.88,18.0,17.88,17.88,6700,1.83765368015395,1.84998692632948,1.83765368015395,1.83765368015395,65189.6498745966,0.0,1.0
1989-08-23,18.0,18.0,17.88,18.0,10200,1.84998692632948,1.84998692632948,1.83765368015395,1.84998692632948,99243.9445852068,0.0,1.0
1989-08-24,18.25,18.25,17.88,17.88,18000,1.87568118919517,1.87568118919517,1.83765368015395,1.83765368015395,175136.372797424,0.0,1.0
1989-08-25,18.25,18.38,18.12,18.25,10400,1.87568118919517,1.88904220588533,1.86232017250501,1.87568118919517,101189.904282956,0.0,1.0
1989-08-28,18.5,18.5,18.25,18.38,5700,1.90137545206086,1.90137545206086,1.87568118919517,1.88904220588533,55459.8513858507,0.0,1.0
1989-08-29,18.5,18.62,18.38,18.5,19200,1.90137545206086,1.91370869823639,1.88904220588533,1.90137545206086,186812.130983918,0.0,1.0
1989-08-30,18.5,18.5,18.38,18.38,17900,1.90137545206086,1.90137545206086,1.88904220588533,1.88904220588533,174163.392948549,0.0,1.0
1989-08-31,18.62,18.62,18.5,18.5,4600,1.91370869823639,1.91370869823639,1.90137545206086,1.90137545206086,44757.0730482304,0.0,1.0
1989-09-01,18.75,18.75,18.5,18.5,13400,1.92706971492654,1.92706971492654,1.90137545206086,1.90137545206086,130379.299749193,0.0,1.0
1989-09-05,18.75,18.88,18.62,18.88,12800,1.92706971492654,1.9404307316167,1.91370869823639,1.9404307316167,124541.420655946,0.0,1.0
1989-09-06,18.62,18.75,18.5,18.62,9400,1.91370869823639,1.92706971492654,1.90137545206086,1.91370869823639,91460.1057942099,0.0,1.0
1989-09-07,18.62,18.62,18.5,18.5,5900,1.91370869823639,1.91370869823639,1.90137545206086,1.90137545206086,57405.8110835999,0.0,1.0
1989-09-08,18.25,18.5,18.25,18.5,7700,1.87568118919517,1.90137545206086,1.87568118919517,1.90137545206086,74919.4483633423,0.0,1.0
1989-09-11,18.38,18.38,18.12,18.38,32600,1.88904220588533,1.88904220588533,1.86232017250501,1.88904220588533,317191.430733111,0.0,1.0
1989-09-12,18.38,18.38,18.25,18.25,4800,1.88904220588533,1.88904220588533,1.87568118919517,1.87568118919517,46703.0327459795,0.0,1.0
1989-09-13,18.38,18.5,18.38,18.5,14800,1.88904220588533,1.90137545206086,1.88904220588533,1.90137545206086,144001.017633437,0.0,1.0
1989-09-14,18.25,18.38,18.25,18.38,7900,1.87568118919517,1.88904220588533,1.87568118919517,1.88904220588533,76865.4080610914,0.0,1.0
1989-09-15,18.25,18.38,18.25,18.38,11500,1.87568118919517,1.88904220588533,1.87568118919517,1.88904220588533,111892.682620576,0.0,1.0
1989-09-18,18.38,18.5,18.25,18.38,8100,1.88904220588533,1.90137545206086,1.87568118919517,1.88904220588533,78811.3677588405,0.0,1.0
1989-09-19,18.38,18.5,18.38,18.38,9000,1.88904220588533,1.90137545206086,1.88904220588533,1.88904220588533,87568.1863987116,0.0,1.0
1989-09-20,18.5,18.5,18.38,18.5,8100,1.90137545206086,1.90137545206086,1.88904220588533,1.90137545206086,78811.3677588405,0.0,1.0
1989-09-21,18.38,18.5,18.38,18.38,3000,1.88904220588533,1.90137545206086,1.88904220588533,1.88904220588533,29189.3954662372,0.0,1.0
1989-09-22,18.38,18.62,18.38,18.5,1600,1.88904220588533,1.91370869823639,1.88904220588533,1.90137545206086,15567.6775819932,0.0,1.0
1989-09-25,18.62,18.88,18.38,18.5,34500,1.91370869823639,1.9404307316167,1.88904220588533,1.90137545206086,335678.047861728,0.0,1.0
1989-09-26,18.75,18.75,18.62,18.62,5900,1.92706971492654,1.92706971492654,1.91370869823639,1.91370869823639,57405.8110836001,0.0,1.0
1989-09-27,18.75,18.75,18.62,18.62,20200,1.92706971492654,1.92706971492654,1.91370869823639,1.91370869823639,196541.929472665,0.0,1.0
1989-09-28,18.62,18.75,18.62,18.75,67100,1.91370869823639,1.92706971492654,1.91370869823639,1.92706971492654,652869.478594839,0.0,1.0
1989-09-29,18.75,18.88,18.62,18.75,3100,1.92706971492654,1.9404307316167,1.91370869823639,1.92706971492654,30162.3753151119,0.0,1.0
1989-10-02,18.88,18.88,18.75,18.88,3200,1.9404307316167,1.9404307316167,1.92706971492654,1.9404307316167,31135.3551639864,0.0,1.0
1989-10-03,19.0,19.0,18.88,18.88,10500,1.95276397779223,1.95276397779223,1.9404307316167,1.9404307316167,102162.88413183,0.0,1.0
1989-10-04,19.0,19.25,19.0,19.0,7900,1.95276397779223,1.97845824065792,1.95276397779223,1.95276397779223,76865.4080610915,0.0,1.0
1989-10-05,19.12,19.25,19.12,19.12,7200,1.96509722396776,1.97845824065792,1.96509722396776,1.96509722396776,70054.5491189695,0.0,1.0
1989-10-06,19.38,19.38,19.12,19.12,4600,1.99181925734807,1.99181925734807,1.96509722396776,1.96509722396776,44757.0730482306,0.0,1.0
1989-10-09,19.62,19.62,19.38,19.38,9200,2.01648574969913,2.01648574969913,1.99181925734807,1.99181925734807,89514.1460964612,0.0,1.0
1989-10-10,19.62,19.75,19.62,19.62,6500,2.01648574969913,2.02984676638929,2.01648574969913,2.01648574969913,63243.6901768476,0.0,1.0
1989-10-11,19.5,19.88,19.5,19.62,37400,2.0041525035236,2.04320778307945,2.0041525035236,2.01648574969913,363894.463479092,0.0,1.0
1989-10-12,19.75,19.75,19.62,19.62,3600,2.02984676638929,2.02984676638929,2.01648574969913,2.01648574969913,35027.2745594848,0.0,1.0
1989-10-13,19.0,19.75,19.0,19.62,29600,1.95276397779223,2.02984676638929,1.95276397779223,2.01648574969913,288002.035266875,0.0,1.0
1989-10-16,19.12,19.12,18.12,18.25,43700,1.96509722396776,1.96509722396776,1.86232017250501,1.87568118919517,425192.19395819,0.0,1.0
1989-10-17,18.88,19.0,18.75,19.0,7100,1.9404307316167,1.95276397779223,1.92706971492654,1.95276397779223,69081.5692700949,0.0,1.0
1989-10-18,19.12,19.25,18.62,18.75,73800,1.96509722396776,1.97845824065792,1.91370869823639,1.92706971492654,718059.128469437,0.0,1.0
1989-10-19,19.38,19.75,19.12,19.25,19800,1.99181925734807,2.02984676638929,1.96509722396776,1.97845824065792,192650.010077166,0.0,1.0
1989-10-20,19.38,19.62,19.12,19.5,15400,1.99181925734807,2.01648574969913,1.96509722396776,2.0041525035236,149838.896726685,0.0,1.0
1989-10-23,19.25,19.5,19.25,19.25,4700,1.97845824065792,2.0041525035236,1.97845824065792,1.97845824065792,45730.052897105,0.0,1.0
1989-10-24,19.12,19.38,18.88,19.25,13900,1.96509722396776,1.99181925734807,1.9404307316167,1.97845824065792,135244.198993566,0.0,1.0
1989-10-25,19.12,19.25,19.0,19.0,13000,1.96509722396776,1.97845824065792,1.95276397779223,1.95276397779223,126487.380353695,0.0,1.0
1989-10-26,18.88,19.25,18.88,19.12,26900,1.9404307316167,1.97845824065792,1.9404307316167,1.96509722396776,261731.579347261,0.0,1.0
1989-10-27,18.75,18.88,18.62,18.75,11900,1.92706971492654,1.9404307316167,1.91370869823639,1.92706971492654,115784.602016075,0.0,1.0
1989-10-30,18.5,18.75,18.5,18.62,18700,1.90137545206086,1.92706971492654,1.90137545206086,1.91370869823639,181947.231739545,0.0,1.0
1989-10-31,19.0,19.0,18.5,18.5,27300,1.95276397779223,1.95276397779223,1.90137545206086,1.90137545206086,265623.498742759,0.0,1.0
1989-11-01,18.88,19.0,18.75,19.0,3200,1.9404307316167,1.95276397779223,1.92706971492654,1.95276397779223,31135.3551639864,0.0,1.0
1989-11-02,18.62,18.75,18.62,18.62,7400,1.91370869823639,1.92706971492654,1.91370869823639,1.91370869823639,72000.5088167185,0.0,1.0
1989-11-03,18.88,18.88,18.62,18.75,3100,1.9404307316167,1.9404307316167,1.91370869823639,1.92706971492654,30162.3753151119,0.0,1.0
1989-11-06,18.88,18.88,18.62,18.75,4100,1.9404307316167,1.9404307316167,1.91370869823639,1.92706971492654,39892.1738038576,0.0,1.0
1989-11-07,18.75,18.75,18.62,18.75,23400,1.92706971492654,1.92706971492654,1.91370869823639,1.92706971492654,227677.284636651,0.0,1.0
1989-11-08,18.88,19.0,18.62,18.75,8600,1.9404307316167,1.95276397779223,1.91370869823639,1.92706971492654,83676.2670032136,0.0,1.0
1989-11-09,18.88,18.88,18.75,18.88,16000,1.9404307316167,1.9404307316167,1.92706971492654,1.9404307316167,155676.775819932,0.0,1.0
1989-11-10,18.88,18.88,18.75,18.88,8500,1.9404307316167,1.9404307316167,1.92706971492654,1.9404307316167,82703.287154339,0.0,1.0
1989-11-13,19.0,19.12,18.75,18.88,17500,1.95276397779223,1.96509722396776,1.92706971492654,1.9404307316167,170271.473553051,0.0,1.0
1989-11-14,17.5,17.88,17.5,17.5,18100,1.94865289573372,1.99096650146965,1.94865289573372,1.94865289573372,162548.189415096,1.46,1.0
1989-11-15,17.5,18.0,17.5,17.5,31200,1.94865289573372,2.00432869275468,1.94865289573372,1.94865289573372,280193.564074641,0.0,1.0
1989-11-16,17.75,17.75,17.62,17.62,8100,1.9764907942442,1.9764907942442,1.96201508701875,1.96201508701875,72742.5599039933,0.0,1.0
1989-11-17,17.75,17.88,17.75,17.75,9900,1.9764907942442,1.99096650146965,1.9764907942442,1.9764907942442,88907.5732159918,0.0,1.0
1989-11-20,18.0,18.38,17.88,18.0,18000,2.00432869275468,2.04664229849062,1.99096650146965,2.00432869275468,161650.133119985,0.0,1.0
1989-11-21,17.88,18.0,17.88,17.88,2800,1.99096650146965,2.00432869275468,1.99096650146965,1.99096650146965,25145.5762631088,0.0,1.0
1989-11-22,17.88,17.88,17.88,17.88,800,1.99096650146965,1.99096650146965,1.99096650146965,1.99096650146965,7184.45036088823,0.0,1.0
1989-11-24,17.75,17.88,17.75,17.75,7000,1.9764907942442,1.99096650146965,1.9764907942442,1.9764907942442,62863.940657772,0.0,1.0
1989-11-27,17.75,17.88,17.75,17.88,8100,1.9764907942442,1.99096650146965,1.9764907942442,1.99096650146965,72742.5599039933,0.0,1.0
1989-11-28,17.88,18.12,17.88,18.0,8000,1.99096650146965,2.01769088403971,1.99096650146965,2.00432869275468,71844.5036088823,0.0,1.0
1989-11-29,17.88,18.0,17.88,18.0,5000,1.99096650146965,2.00432869275468,1.99096650146965,2.00432869275468,44902.8147555514,0.0,1.0
1989-11-30,18.12,18.12,17.88,18.0,2300,2.01769088403971,2.01769088403971,1.99096650146965,2.00432869275468,20655.2947875537,0.0,1.0
1989-12-01,18.25,18.38,17.88,17.88,19200,2.03216659126516,2.04664229849062,1.99096650146965,1.99096650146965,172426.808661318,0.0,1.0
1989-12-04,18.12,18.38,18.12,18.25,13100,2.01769088403971,2.04664229849062,2.01769088403971,2.03216659126516,117645.374659545,0.0,1.0
1989-12-05,18.25,18.38,18.12,18.25,7000,2.03216659126516,2.04664229849062,2.01769088403971,2.03216659126516,62863.9406577721,0.0,1.0
1989-12-06,18.12,18.38,18.12,18.12,5700,2.01769088403971,2.04664229849062,2.01769088403971,2.01769088403971,51189.2088213287,0.0,1.0
1989-12-07,18.12,18.38,18.12,18.25,7100,2.01769088403971,2.04664229849062,2.01769088403971,2.03216659126516,63761.9969528831,0.0,1.0
1989-12-08,18.25,18.25,18.0,18.12,7700,2.03216659126516,2.03216659126516,2.00432869275468,2.01769088403971,69150.3347235493,0.0,1.0
1989-12-11,17.75,18.38,17.75,18.38,8800,1.9764907942442,2.04664229849062,1.9764907942442,2.04664229849062,79028.9539697705,0.0,1.0
1989-12-12,17.88,18.0,17.75,17.75,6700,1.99096650146965,2.00432869275468,1.9764907942442,1.9764907942442,60169.7717724389,0.0,1.0
1989-12-13,18.0,18.25,18.0,18.0,2100,2.00432869275468,2.03216659126516,2.00432869275468,2.00432869275468,18859.1821973316,0.0,1.0
1989-12-14,17.75,18.0,17.62,18.0,6900,1.9764907942442,2.00432869275468,1.96201508701875,2.00432869275468,61965.884362661,0.0,1.0
1989-12-15,17.88,18.0,17.75,17.75,9800,1.99096650146965,2.00432869275468,1.9764907942442,1.9764907942442,88009.5169208808,0.0,1.0
1989-12-18,17.62,17.88,17.62,17.88,3900,1.96201508701875,1.99096650146965,1.96201508701875,1.99096650146965,35024.1955093301,0.0,1.0
1989-12-19,17.25,17.62,16.75,17.5,45700,1.92081499722324,1.96201508701875,1.86513920020227,1.94865289573372,410411.726865739,0.0,1.0
1989-12-20,17.12,17.38,17.0,17.38,11400,1.90633928999779,1.93529070444869,1.89297709871276,1.93529070444869,102378.417642657,0.0,1.0
1989-12-21,17.25,17.5,17.12,17.12,6400,1.92081499722324,1.94865289573372,1.90633928999779,1.90633928999779,57475.6028871057,0.0,1.0
1989-12-22,17.62,17.62,17.38,17.38,5300,1.96201508701875,1.96201508701875,1.93529070444869,1.93529070444869,47596.9836408845,0.0,1.0
1989-12-26,17.62,17.75,17.5,17.5,3400,1.96201508701875,1.9764907942442,1.94865289573372,1.94865289573372,30533.914033775,0.0,1.0
1989-12-27,17.88,17.88,17.62,17.62,12700,1.99096650146965,1.99096650146965,1.96201508701875,1.96201508701875,114053.149479101,0.0,1.0
1989-12-28,17.75,17.88,17.62,17.75,23700,1.9764907942442,1.99096650146965,1.96201508701875,1.9764907942442,212839.341941314,0.0,1.0
1989-12-29,18.12,18.12,17.75,17.75,13300,2.01769088403971,2.01769088403971,1.9764907942442,1.9764907942442,119441.487249767,0.0,1.0
1990-01-02,18.5,18.5,17.88,17.88,11600,2.06000448977565,2.06000448977565,1.99096650146965,1.99096650146965,104174.530232879,0.0,1.0
1990-01-03,18.5,18.63,18.38,18.5,10100,2.06000448977565,2.0744801970011,2.04664229849062,2.06000448977565,90703.6858062136,0.0,1.0
1990-01-04,18.25,18.63,18.25,18.5,13400,2.03216659126516,2.0744801970011,2.03216659126516,2.06000448977565,120339.543544878,0.0,1.0
1990-01-05,18.38,18.63,18.25,18.25,7800,2.04664229849062,2.0744801970011,2.03216659126516,2.03216659126516,70048.39101866,0.0,1.0
1990-01-08,18.38,18.5,18.13,18.13,31300,2.04664229849062,2.06000448977565,2.01880439998013,2.01880439998013,281091.620369751,0.0,1.0
1990-01-09,18.38,18.63,18.13,18.5,22100,2.04664229849062,2.0744801970011,2.01880439998013,2.06000448977565,198470.441219537,0.0,1.0
1990-01-10,18.25,18.63,18.13,18.38,7300,2.03216659126516,2.0744801970011,2.01880439998013,2.04664229849062,65558.1095431052,0.0,1.0
1990-01-11,18.13,18.25,18.13,18.13,6700,2.01880439998013,2.03216659126516,2.01880439998013,2.01880439998013,60169.771772439,0.0,1.0
1990-01-12,17.75,18.0,17.5,18.0,15600,1.9764907942442,2.00432869275468,1.94865289573372,2.00432869275468,140096.78203732,0.0,1.0
1990-01-15,17.63,17.75,17.5,17.75,13900,1.96312860295917,1.9764907942442,1.94865289573372,1.9764907942442,124829.825020433,0.0,1.0
1990-01-16,17.63,17.63,17.25,17.38,5300,1.96312860295917,1.96312860295917,1.92081499722324,1.93529070444869,47596.9836408845,0.0,1.0
1990-01-17,17.25,17.5,16.88,17.38,40800,1.92081499722324,1.94865289573372,1.87961490742773,1.93529070444869,366406.968405299,0.0,1.0
1990-01-18,17.25,17.25,17.13,17.13,6500,1.92081499722324,1.92081499722324,1.90745280593821,1.90745280593821,58373.6591822167,0.0,1.0
1990-01-19,17.5,17.5,17.0,17.13,6400,1.95978805513791,1.95978805513791,1.9037941107054,1.91835253625785,57149.0369616109,0.1,1.0
1990-01-22,17.0,17.25,17.0,17.25,19200,1.9037941107054,1.93179108292166,1.9037941107054,1.93179108292166,171447.110884833,0.0,1.0
1990-01-23,16.88,17.0,16.75,17.0,9300,1.8903555640416,1.9037941107054,1.87579713848914,1.9037941107054,83044.6943348406,0.0,1.0
1990-01-24,16.75,16.75,16.38,16.75,7400,1.87579713848914,1.87579713848914,1.83436161960909,1.87579713848914,66078.5739868627,0.0,1.0
1990-01-25,17.0,17.13,16.75,16.88,9100,1.9037941107054,1.91835253625785,1.87579713848914,1.8903555640416,81258.7869297905,0.0,1.0
1990-01-26,16.75,16.88,16.63,16.88,8800,1.87579713848914,1.8903555640416,1.86235859182534,1.8903555640416,78579.9258222151,0.0,1.0
1990-01-29,16.75,16.88,16.5,16.88,13700,1.87579713848914,1.8903555640416,1.84780016627289,1.8903555640416,122334.657245949,0.0,1.0
1990-01-30,16.63,16.75,16.5,16.75,8400,1.86235859182534,1.87579713848914,1.84780016627289,1.87579713848914,75008.1110121143,0.0,1.0
1990-01-31,16.88,16.88,16.63,16.63,8200,1.8903555640416,1.8903555640416,1.86235859182534,1.86235859182534,73222.2036070638,0.0,1.0
1990-02-01,17.0,17.0,16.63,16.63,7600,1.9037941107054,1.9037941107054,1.86235859182534,1.86235859182534,67864.4813919129,0.0,1.0
1990-02-02,17.13,17.13,17.0,17.0,1700,1.91835253625785,1.91835253625785,1.9037941107054,1.9037941107054,15180.2129429279,0.0,1.0
1990-02-05,16.88,17.13,16.88,17.13,8100,1.8903555640416,1.91835253625785,1.8903555640416,1.91835253625785,72329.2499045386,0.0,1.0
1990-02-06,16.88,17.0,16.75,17.0,11200,1.8903555640416,1.9037941107054,1.87579713848914,1.9037941107054,100010.814682819,0.0,1.0
1990-02-07,17.25,17.25,16.88,17.0,11200,1.93179108292166,1.93179108292166,1.8903555640416,1.9037941107054,100010.814682819,0.0,1.0
1990-02-08,17.13,17.25,17.13,17.13,6900,1.91835253625785,1.93179108292166,1.91835253625785,1.91835253625785,61613.8054742368,0.0,1.0
1990-02-09,17.13,17.25,17.13,17.25,10100,1.91835253625785,1.93179108292166,1.91835253625785,1.93179108292166,90188.3239550423,0.0,1.0
1990-02-12,16.88,17.25,16.75,17.13,24600,1.8903555640416,1.93179108292166,1.87579713848914,1.91835253625785,219666.610821191,0.0,1.0
1990-02-13,17.13,17.13,16.88,16.88,6700,1.91835253625785,1.91835253625785,1.8903555640416,1.8903555640416,59827.8980691865,0.0,1.0
1990-02-14,17.25,17.25,17.13,17.13,4800,1.93179108292166,1.93179108292166,1.91835253625785,1.91835253625785,42861.7777212081,0.0,1.0
1990-02-15,17.25,17.5,17.13,17.13,15900,1.93179108292166,1.95978805513791,1.91835253625785,1.91835253625785,141979.638701502,0.0,1.0
1990-02-16,17.5,17.63,17.38,17.38,6600,1.95978805513791,1.97434648069037,1.94634950847411,1.94634950847411,58934.9443666613,0.0,1.0
1990-02-20,17.38,17.5,17.25,17.5,7700,1.94634950847411,1.95978805513791,1.93179108292166,1.95978805513791,68757.435094438,0.0,1.0
1990-02-21,17.5,17.5,17.38,17.38,7900,1.95978805513791,1.95978805513791,1.94634950847411,1.94634950847411,70543.3424994885,0.0,1.0
1990-02-22,17.38,17.5,17.25,17.25,10000,1.94634950847411,1.95978805513791,1.93179108292166,1.93179108292166,89295.3702525169,0.0,1.0
1990-02-23,17.13,17.5,17.13,17.5,13500,1.91835253625785,1.95978805513791,1.91835253625785,1.95978805513791,120548.749840898,0.0,1.0
1990-02-26,17.13,17.25,17.0,17.13,9800,1.91835253625785,1.93179108292166,1.9037941107054,1.91835253625785,87509.4628474668,0.0,1.0
1990-02-27,17.13,17.13,17.0,17.13,13900,1.91835253625785,1.91835253625785,1.9037941107054,1.91835253625785,124120.564650999,0.0,1.0
1990-02-28,17.25,17.38,17.0,17.13,13100,1.93179108292166,1.94634950847411,1.9037941107054,1.91835253625785,116976.935030797,0.0,1.0
1990-03-01,17.25,17.38,17.13,17.13,11000,1.93179108292166,1.94634950847411,1.91835253625785,1.91835253625785,98224.9072777685,0.0,1.0
1990-03-02,17.38,17.38,17.13,17.38,10000,1.94634950847411,1.94634950847411,1.91835253625785,1.94634950847411,89295.3702525169,0.0,1.0
1990-03-05,17.38,17.63,17.38,17.5,14300,1.94634950847411,1.97434648069037,1.94634950847411,1.95978805513791,127692.379461099,0.0,1.0
1990-03-06,17.75,17.75,17.25,17.25,8400,1.98778502735417,1.98778502735417,1.93179108292166,1.93179108292166,75008.1110121142,0.0,1.0
1990-03-07,17.63,17.75,17.63,17.75,3700,1.97434648069037,1.98778502735417,1.97434648069037,1.98778502735417,33039.2869934312,0.0,1.0
1990-03-08,17.63,17.88,17.63,17.75,7800,1.97434648069037,2.00234345290662,1.97434648069037,1.98778502735417,69650.3887969631,0.0,1.0
1990-03-09,17.75,17.88,17.5,17.5,13100,1.98778502735417,2.00234345290662,1.95978805513791,1.95978805513791,116976.935030797,0.0,1.0
1990-03-12,17.75,17.88,17.75,17.88,8600,1.98778502735417,2.00234345290662,1.98778502735417,2.00234345290662,76794.0184171645,0.0,1.0
1990-03-13,17.75,17.88,17.75,17.75,11200,1.98778502735417,2.00234345290662,1.98778502735417,1.98778502735417,100010.814682819,0.0,1.0
1990-03-14,17.88,18.0,17.75,17.88,6600,2.00234345290662,2.01578199957042,1.98778502735417,2.00234345290662,58934.9443666612,0.0,1.0
1990-03-15,18.13,18.25,17.88,17.88,11300,2.03034042512288,2.04377897178668,2.00234345290662,2.00234345290662,100903.768385344,0.0,1.0
1990-03-16,18.13,18.38,18.0,18.25,8400,2.03034042512288,2.05833739733913,2.01578199957042,2.04377897178668,75008.1110121141,0.0,1.0
1990-03-19,18.38,18.38,18.13,18.38,4000,2.05833739733913,2.05833739733913,2.03034042512288,2.05833739733913,35718.1481010068,0.0,1.0
1990-03-20,18.63,19.0,18.25,18.38,33100,2.08633436955539,2.12776988843545,2.04377897178668,2.05833739733913,295567.675535831,0.0,1.0
1990-03-21,18.63,18.63,18.38,18.63,8900,2.08633436955539,2.08633436955539,2.05833739733913,2.08633436955539,79472.87952474,0.0,1.0
1990-03-22,18.25,18.88,18.25,18.88,10300,2.04377897178668,2.11433134177165,2.04377897178668,2.11433134177165,91974.2313600925,0.0,1.0
1990-03-23,18.38,18.38,18.13,18.13,4300,2.05833739733913,2.05833739733913,2.03034042512288,2.03034042512288,38397.0092085823,0.0,1.0
1990-03-26,18.5,18.5,18.38,18.5,16200,2.07177594400294,2.07177594400294,2.05833739733913,2.07177594400294,144658.499809077,0.0,1.0
1990-03-27,18.38,18.5,18.38,18.38,3200,2.05833739733913,2.07177594400294,2.05833739733913,2.05833739733913,28574.5184808055,0.0,1.0
1990-03-28,18.75,18.75,18.5,18.5,10500,2.09977291621919,2.09977291621919,2.07177594400294,2.07177594400294,93760.1387651429,0.0,1.0
1990-03-29,18.63,18.75,18.5,18.75,8700,2.08633436955539,2.09977291621919,2.07177594400294,2.09977291621919,77686.9721196897,0.0,1.0
1990-03-30,18.38,18.63,18.38,18.5,3000,2.05833739733913,2.08633436955539,2.05833739733913,2.07177594400294,26788.6110757551,0.0,1.0
1990-04-02,18.38,18.5,18.38,18.38,2600,2.05833739733913,2.07177594400294,2.05833739733913,2.05833739733913,23216.7962656544,0.0,1.0
1990-04-03,18.38,18.63,18.38,18.38,6300,2.05833739733913,2.08633436955539,2.05833739733913,2.05833739733913,56256.0832590858,0.0,1.0
1990-04-04,18.25,18.63,18.25,18.5,12600,2.04377897178668,2.08633436955539,2.04377897178668,2.07177594400294,112512.166518171,0.0,1.0
1990-04-05,18.5,18.5,18.25,18.25,2200,2.07177594400294,2.07177594400294,2.04377897178668,2.04377897178668,19644.9814555537,0.0,1.0
1990-04-06,18.5,18.5,18.38,18.38,1500,2.07177594400294,2.07177594400294,2.05833739733913,2.05833739733913,13394.3055378775,0.0,1.0
1990-04-09,18.63,18.88,18.25,18.25,6500,2.08633436955539,2.11433134177165,2.04377897178668,2.04377897178668,58041.990664136,0.0,1.0
1990-04-10,18.63,18.75,18.63,18.75,4600,2.08633436955539,2.09977291621919,2.08633436955539,2.09977291621919,41075.8703161578,0.0,1.0
1990-04-11,18.25,18.5,18.25,18.5,10800,2.04377897178668,2.07177594400294,2.04377897178668,2.07177594400294,96438.9998727183,0.0,1.0
1990-04-12,18.75,18.75,18.5,18.5,5400,2.09977291621919,2.09977291621919,2.07177594400294,2.07177594400294,48219.4999363592,0.0,1.0
1990-04-16,18.75,18.88,18.63,18.75,3800,2.09977291621919,2.11433134177165,2.08633436955539,2.09977291621919,33932.2406959565,0.0,1.0
1990-04-17,18.75,18.88,18.75,18.75,18600,2.09977291621919,2.11433134177165,2.09977291621919,2.09977291621919,166089.388669682,0.0,1.0
1990-04-18,18.5,18.88,18.5,18.88,11900,2.07177594400294,2.11433134177165,2.07177594400294,2.11433134177165,106261.490600495,0.0,1.0
1990-04-19,18.5,18.5,18.38,18.38,13300,2.07177594400294,2.07177594400294,2.05833739733913,2.05833739733913,118762.842435847,0.0,1.0
1990-04-20,18.38,18.38,18.38,18.38,10800,2.05833739733913,2.05833739733913,2.05833739733913,2.05833739733913,96438.9998727184,0.0,1.0
1990-04-23,18.5,18.5,18.25,18.25,5800,2.07177594400294,2.07177594400294,2.04377897178668,2.04377897178668,51791.3147464597,0.0,1.0
1990-04-24,18.13,18.38,18.13,18.25,10000,2.03034042512288,2.05833739733913,2.03034042512288,2.04377897178668,89295.3702525168,0.0,1.0
1990-04-25,18.13,18.25,18.13,18.13,2000,2.03034042512288,2.04377897178668,2.03034042512288,2.03034042512288,17859.0740505034,0.0,1.0
1990-04-26,18.25,18.25,18.13,18.25,6000,2.04377897178668,2.04377897178668,2.03034042512288,2.04377897178668,53577.2221515102,0.0,1.0
1990-04-27,18.25,18.38,18.13,18.38,6300,2.04377897178668,2.05833739733913,2.03034042512288,2.05833739733913,56256.0832590857,0.0,1.0
1990-04-30,18.13,18.25,18.0,18.13,15100,2.03034042512288,2.04377897178668,2.01578199957042,2.03034042512288,134836.0090813,0.0,1.0
1990-05-01,18.38,18.38,18.13,18.13,4700,2.05833739733913,2.05833739733913,2.03034042512288,2.03034042512288,41968.824018683,0.0,1.0
1990-05-02,18.5,18.63,18.38,18.5,3800,2.07177594400294,2.08633436955539,2.05833739733913,2.07177594400294,33932.2406959564,0.0,1.0
1990-05-03,18.75,18.75,18.5,18.75,6600,2.09977291621919,2.09977291621919,2.07177594400294,2.09977291621919,58934.9443666612,0.0,1.0
1990-05-04,18.63,18.75,18.63,18.75,6100,2.08633436955539,2.09977291621919,2.08633436955539,2.09977291621919,54470.1758540353,0.0,1.0
1990-05-07,18.63,18.88,18.5,18.63,5200,2.08633436955539,2.11433134177165,2.07177594400294,2.08633436955539,46433.5925313088,0.0,1.0
1990-05-08,18.88,18.88,18.63,18.63,6500,2.11433134177165,2.11433134177165,2.08633436955539,2.08633436955539,58041.9906641359,0.0,1.0
1990-05-09,18.75,19.0,18.75,18.88,2700,2.09977291621919,2.12776988843545,2.09977291621919,2.11433134177165,24109.7499681796,0.0,1.0
1990-05-10,18.75,18.75,18.5,18.75,8600,2.09977291621919,2.09977291621919,2.07177594400294,2.09977291621919,76794.0184171646,0.0,1.0
1990-05-11,19.38,19.5,18.88,18.88,18600,2.17032528620416,2.18376383286796,2.11433134177165,2.11433134177165,166089.388669681,0.0,1.0
1990-05-14,20.13,20.25,19.38,19.38,22600,2.25431620285292,2.26775474951673,2.17032528620416,2.17032528620416,201807.536770689,0.0,1.0
1990-05-15,19.75,20.0,19.63,20.0,8500,2.21176080508422,2.23975777730047,2.19832225842041,2.23975777730047,75901.0647146392,0.0,1.0
1990-05-16,19.75,19.75,19.5,19.63,6800,2.21176080508422,2.21176080508422,2.18376383286796,2.19832225842041,60720.8517717114,0.0,1.0
1990-05-17,19.75,19.75,19.63,19.63,1400,2.21176080508422,2.21176080508422,2.19832225842041,2.19832225842041,12501.3518353523,0.0,1.0
1990-05-18,19.88,19.88,19.63,19.88,20200,2.22631923063667,2.22631923063667,2.19832225842041,2.22631923063667,180376.647910084,0.0,1.0
1990-05-21,20.38,20.5,19.75,19.88,19100,2.28231317506918,2.29575172173298,2.21176080508422,2.22631923063667,170554.157182307,0.0,1.0
1990-05-22,20.5,20.75,20.38,20.38,13000,2.29575172173298,2.32374869394924,2.28231317506918,2.28231317506918,116083.981328272,0.0,1.0
1990-05-23,20.63,20.63,20.25,20.5,12400,2.31031014728544,2.31031014728544,2.26775474951673,2.29575172173298,110726.259113121,0.0,1.0
1990-05-24,20.5,20.63,20.38,20.38,7900,2.29575172173298,2.31031014728544,2.28231317506918,2.28231317506918,70543.3424994885,0.0,1.0
1990-05-25,20.5,20.5,20.25,20.5,15200,2.29575172173298,2.29575172173298,2.26775474951673,2.29575172173298,135728.962783826,0.0,1.0
1990-05-29,20.5,20.5,20.25,20.25,10100,2.29575172173298,2.29575172173298,2.26775474951673,2.26775474951673,90188.3239550422,0.0,1.0
1990-05-30,20.25,20.63,20.25,20.5,26800,2.26775474951673,2.31031014728544,2.26775474951673,2.29575172173298,239311.592276745,0.0,1.0
1990-05-31,20.5,20.63,20.38,20.38,6200,2.29575172173298,2.31031014728544,2.28231317506918,2.28231317506918,55363.1295565606,0.0,1.0
1990-06-01,20.38,20.63,20.25,20.63,35100,2.28231317506918,2.31031014728544,2.26775474951673,2.31031014728544,313426.749586335,0.0,1.0
1990-06-04,20.75,20.75,20.5,20.5,66500,2.32374869394924,2.32374869394924,2.29575172173298,2.29575172173298,593814.212179238,0.0,1.0
1990-06-05,20.75,20.88,20.63,20.88,39400,2.32374869394924,2.33830711950169,2.31031014728544,2.33830711950169,351823.758794917,0.0,1.0
1990-06-06,20.38,20.75,20.38,20.63,21700,2.28231317506918,2.32374869394924,2.28231317506918,2.31031014728544,193770.953447962,0.0,1.0
1990-06-07,20.25,20.5,20.25,20.5,7900,2.26775474951673,2.29575172173298,2.26775474951673,2.29575172173298,70543.3424994883,0.0,1.0
1990-06-08,20.38,20.38,20.25,20.25,18000,2.28231317506918,2.28231317506918,2.26775474951673,2.26775474951673,160731.666454531,0.0,1.0
1990-06-11,20.25,20.38,20.25,20.25,11700,2.26775474951673,2.28231317506918,2.26775474951673,2.26775474951673,104475.583195445,0.0,1.0
1990-06-12,20.5,20.5,20.25,20.25,16500,2.29575172173298,2.29575172173298,2.26775474951673,2.26775474951673,147337.360916653,0.0,1.0
1990-06-13,20.75,20.75,20.5,20.5,11200,2.32374869394924,2.32374869394924,2.29575172173298,2.29575172173298,100010.814682819,0.0,1.0
1990-06-14,20.63,20.75,20.63,20.75,5800,2.31031014728544,2.32374869394924,2.31031014728544,2.32374869394924,51791.3147464597,0.0,1.0
1990-06-15,20.5,20.75,20.38,20.75,21600,2.29575172173298,2.32374869394924,2.28231317506918,2.32374869394924,192877.999745437,0.0,1.0
1990-06-18,20.5,20.75,20.38,20.63,44900,2.29575172173298,2.32374869394924,2.28231317506918,2.31031014728544,400936.212433802,0.0,1.0
1990-06-19,20.38,20.38,20.13,20.38,33100,2.28231317506918,2.28231317506918,2.25431620285292,2.28231317506918,295567.675535831,0.0,1.0
1990-06-20,20.5,20.5,20.13,20.38,12500,2.29575172173298,2.29575172173298,2.25431620285292,2.28231317506918,111619.212815646,0.0,1.0
1990-06-21,20.25,20.38,20.13,20.38,15100,2.26775474951673,2.28231317506918,2.25431620285292,2.28231317506918,134836.0090813,0.0,1.0
1990-06-22,20.38,20.5,20.25,20.25,26800,2.28231317506918,2.29575172173298,2.26775474951673,2.26775474951673,239311.592276746,0.0,1.0
1990-06-25,20.38,20.5,20.25,20.5,8200,2.28231317506918,2.29575172173298,2.26775474951673,2.29575172173298,73222.2036070639,0.0,1.0
1990-06-26,20.25,20.5,20.25,20.5,7200,2.26775474951673,2.29575172173298,2.26775474951673,2.29575172173298,64292.6665818121,0.0,1.0
1990-06-27,20.38,20.5,20.0,20.13,26800,2.28231317506918,2.29575172173298,2.23975777730047,2.25431620285292,239311.592276746,0.0,1.0
1990-06-28,20.5,20.5,20.38,20.5,3500,2.29575172173298,2.29575172173298,2.28231317506918,2.29575172173298,31253.379588381,0.0,1.0
1990-06-29,20.63,20.63,20.5,20.63,6600,2.31031014728544,2.31031014728544,2.29575172173298,2.31031014728544,58934.9443666611,0.0,1.0
1990-07-02,20.75,20.88,20.63,20.75,21000,2.32374869394924,2.33830711950169,2.31031014728544,2.32374869394924,187520.277530286,0.0,1.0
1990-07-03,20.88,20.88,20.75,20.75,11200,2.33830711950169,2.33830711950169,2.32374869394924,2.32374869394924,100010.814682819,0.0,1.0
1990-07-05,20.75,20.75,20.5,20.75,17700,2.32374869394924,2.32374869394924,2.29575172173298,2.32374869394924,158052.805346955,0.0,1.0
1990-07-06,20.88,20.88,20.63,20.63,23800,2.33830711950169,2.33830711950169,2.31031014728544,2.31031014728544,212522.981200991,0.0,1.0
1990-07-09,21.0,21.0,20.75,20.88,20600,2.3517456661655,2.3517456661655,2.32374869394924,2.33830711950169,183948.462720185,0.0,1.0
1990-07-10,21.0,21.25,21.0,21.13,26700,2.3517456661655,2.37974263838175,2.3517456661655,2.36630409171795,238418.63857422,0.0,1.0
1990-07-11,21.25,21.25,20.88,21.13,14300,2.37974263838175,2.37974263838175,2.33830711950169,2.36630409171795,127692.379461099,0.0,1.0
1990-07-12,21.38,21.38,21.13,21.25,20400,2.3943010639342,2.3943010639342,2.36630409171795,2.37974263838175,182162.555315135,0.0,1.0
1990-07-13,21.75,21.88,21.5,21.63,17800,2.43573658281426,2.45029500836672,2.40773961059801,2.42229803615046,158945.75904948,0.0,1.0
1990-07-16,22.0,22.13,21.88,21.88,17200,2.46373355503052,2.47829198058297,2.45029500836672,2.45029500836672,153588.036834329,0.0,1.0
1990-07-17,21.75,22.25,21.5,22.0,37200,2.43573658281426,2.49173052724677,2.40773961059801,2.46373355503052,332178.777339363,0.0,1.0
1990-07-18,21.38,21.63,21.13,21.5,29300,2.3943010639342,2.42229803615046,2.36630409171795,2.40773961059801,261635.434839875,0.0,1.0
1990-07-19,21.13,21.38,21.0,21.25,8200,2.36630409171795,2.3943010639342,2.3517456661655,2.37974263838175,73222.2036070638,0.0,1.0
1990-07-20,21.38,21.5,21.13,21.13,6700,2.3943010639342,2.40773961059801,2.36630409171795,2.36630409171795,59827.8980691864,0.0,1.0
1990-07-23,20.63,21.38,20.38,21.38,24100,2.31031014728544,2.3943010639342,2.28231317506918,2.3943010639342,215201.842308565,0.0,1.0
1990-07-24,20.38,20.63,20.0,20.63,67200,2.28231317506918,2.31031014728544,2.23975777730047,2.31031014728544,600064.888096914,0.0,1.0
1990-07-25,20.63,20.63,20.38,20.5,7900,2.31031014728544,2.31031014728544,2.28231317506918,2.29575172173298,70543.3424994883,0.0,1.0
1990-07-26,20.63,20.63,20.5,20.63,2100,2.31031014728544,2.31031014728544,2.29575172173298,2.31031014728544,18752.0277530285,0.0,1.0
1990-07-27,20.13,20.5,20.0,20.5,21200,2.25431620285292,2.29575172173298,2.23975777730047,2.29575172173298,189306.184935336,0.0,1.0
1990-07-30,20.38,20.38,19.88,20.0,20500,2.28231317506918,2.28231317506918,2.22631923063667,2.23975777730047,183055.50901766,0.0,1.0
1990-07-31,20.38,20.63,20.13,20.63,16400,2.28231317506918,2.31031014728544,2.25431620285292,2.31031014728544,146444.407214128,0.0,1.0
1990-08-01,20.25,20.5,20.25,20.25,17300,2.26775474951673,2.29575172173298,2.26775474951673,2.26775474951673,154480.990536854,0.0,1.0
1990-08-02,19.88,20.13,19.75,19.88,17500,2.22631923063667,2.25431620285292,2.21176080508422,2.22631923063667,156266.897941905,0.0,1.0
1990-08-03,19.0,19.75,18.5,19.5,38300,2.12776988843545,2.21176080508422,2.07177594400294,2.18376383286796,342001.26806714,0.0,1.0
1990-08-06,17.88,18.63,17.75,18.63,46000,2.00234345290662,2.08633436955539,1.98778502735417,2.08633436955539,410758.703161578,0.0,1.0
1990-08-07,18.13,18.38,18.13,18.13,28200,2.03034042512288,2.05833739733913,2.03034042512288,2.03034042512288,251812.944112097,0.0,1.0
1990-08-08,18.5,18.63,18.25,18.25,17800,2.07177594400294,2.08633436955539,2.04377897178668,2.04377897178668,158945.75904948,0.0,1.0
1990-08-09,18.5,18.88,18.25,18.75,10800,2.07177594400294,2.11433134177165,2.04377897178668,2.09977291621919,96438.9998727181,0.0,1.0
1990-08-10,18.0,18.75,18.0,18.38,10700,2.01578199957042,2.09977291621919,2.01578199957042,2.05833739733913,95546.0461701934,0.0,1.0
1990-08-13,18.5,18.5,18.25,18.25,4800,2.07177594400294,2.07177594400294,2.04377897178668,2.04377897178668,42861.7777212081,0.0,1.0
1990-08-14,18.75,18.75,18.63,18.75,8500,2.09977291621919,2.09977291621919,2.08633436955539,2.09977291621919,75901.0647146395,0.0,1.0
1990-08-15,19.0,19.0,18.75,18.75,9600,2.12776988843545,2.12776988843545,2.09977291621919,2.09977291621919,85723.5554424162,0.0,1.0
1990-08-16,18.5,18.75,18.38,18.75,11700,2.07177594400294,2.09977291621919,2.05833739733913,2.09977291621919,104475.583195445,0.0,1.0
1990-08-17,18.13,18.25,17.88,18.13,18000,2.03034042512288,2.04377897178668,2.00234345290662,2.03034042512288,160731.66645453,0.0,1.0
1990-08-20,18.25,18.25,18.13,18.25,4700,2.04377897178668,2.04377897178668,2.03034042512288,2.04377897178668,41968.824018683,0.0,1.0
1990-08-21,17.63,18.13,17.38,18.13,35000,1.97434648069037,2.03034042512288,1.94634950847411,2.03034042512288,312533.795883809,0.0,1.0
1990-08-22,17.38,17.63,17.38,17.5,21800,1.94634950847411,1.97434648069037,1.94634950847411,1.95978805513791,194663.907150487,0.0,1.0
1990-08-23,17.0,17.13,16.75,16.88,22500,1.9037941107054,1.91835253625785,1.87579713848914,1.8903555640416,200914.583068163,0.0,1.0
1990-08-24,17.13,17.13,16.88,16.88,18900,1.91835253625785,1.91835253625785,1.8903555640416,1.8903555640416,168768.249777257,0.0,1.0
1990-08-27,18.0,18.13,17.5,17.5,14400,2.01578199957042,2.03034042512288,1.95978805513791,1.95978805513791,128585.333163625,0.0,1.0
1990-08-28,18.0,18.13,17.88,18.0,24500,2.01578199957042,2.03034042512288,2.00234345290662,2.01578199957042,218773.657118667,0.0,1.0
1990-08-29,18.38,18.38,17.88,17.88,7200,2.05833739733913,2.05833739733913,2.00234345290662,2.00234345290662,64292.6665818123,0.0,1.0
1990-08-30,18.13,18.5,18.13,18.25,12600,2.03034042512288,2.07177594400294,2.03034042512288,2.04377897178668,112512.166518171,0.0,1.0
1990-08-31,18.13,18.13,18.0,18.0,1200,2.03034042512288,2.03034042512288,2.01578199957042,2.01578199957042,10715.444430302,0.0,1.0
1990-09-04,18.13,18.38,18.13,18.13,5200,2.03034042512288,2.05833739733913,2.03034042512288,2.03034042512288,46433.5925313088,0.0,1.0
1990-09-05,18.13,18.38,18.13,18.38,3400,2.03034042512288,2.05833739733913,2.03034042512288,2.05833739733913,30360.4258858557,0.0,1.0
1990-09-06,18.13,18.38,18.13,18.38,7300,2.03034042512288,2.05833739733913,2.03034042512288,2.05833739733913,65185.6202843373,0.0,1.0
1990-09-07,18.25,18.5,18.13,18.38,2200,2.04377897178668,2.07177594400294,2.03034042512288,2.05833739733913,19644.9814555537,0.0,1.0
1990-09-10,18.5,18.63,18.5,18.5,4000,2.07177594400294,2.08633436955539,2.07177594400294,2.07177594400294,35718.1481010067,0.0,1.0
1990-09-11,18.13,18.13,18.0,18.13,12400,2.03034042512288,2.03034042512288,2.01578199957042,2.03034042512288,110726.259113121,0.0,1.0
1990-09-12,18.25,18.25,17.88,18.0,9700,2.04377897178668,2.04377897178668,2.00234345290662,2.01578199957042,86616.5091449414,0.0,1.0
1990-09-13,18.13,18.25,18.0,18.0,2300,2.03034042512288,2.04377897178668,2.01578199957042,2.01578199957042,20537.9351580789,0.0,1.0
1990-09-14,17.88,18.0,17.75,18.0,5200,2.00234345290662,2.01578199957042,1.98778502735417,2.01578199957042,46433.5925313088,0.0,1.0
1990-09-17,18.0,18.0,17.75,17.75,7200,2.01578199957042,2.01578199957042,1.98778502735417,1.98778502735417,64292.6665818124,0.0,1.0
1990-09-18,17.88,18.0,17.75,18.0,2300,2.00234345290662,2.01578199957042,1.98778502735417,2.01578199957042,20537.9351580789,0.0,1.0
1990-09-19,17.75,17.88,17.63,17.63,6400,1.98778502735417,2.00234345290662,1.97434648069037,1.97434648069037,57149.0369616108,0.0,1.0
1990-09-20,17.5,17.75,17.38,17.5,13100,1.95978805513791,1.98778502735417,1.94634950847411,1.95978805513791,116976.935030797,0.0,1.0
1990-09-21,17.5,17.75,17.25,17.75,16000,1.95978805513791,1.98778502735417,1.93179108292166,1.98778502735417,142872.592404027,0.0,1.0
1990-09-24,16.63,17.25,16.63,17.25,11600,1.86235859182534,1.93179108292166,1.86235859182534,1.93179108292166,103582.62949292,0.0,1.0
1990-09-25,16.88,16.88,16.5,16.5,12000,1.8903555640416,1.8903555640416,1.84780016627289,1.84780016627289,107154.44430302,0.0,1.0
1990-09-26,16.5,16.88,16.5,16.88,9900,1.84780016627289,1.8903555640416,1.84780016627289,1.8903555640416,88402.4165499917,0.0,1.0
1990-09-27,16.38,16.75,16.38,16.75,12900,1.83436161960909,1.87579713848914,1.83436161960909,1.87579713848914,115191.027625747,0.0,1.0
1990-09-28,16.63,16.63,16.0,16.13,27200,1.86235859182534,1.86235859182534,1.79180622184038,1.80636464739283,242883.407086846,0.0,1.0
1990-10-01,17.63,17.63,16.75,16.88,13900,1.97434648069037,1.97434648069037,1.87579713848914,1.8903555640416,124120.564650998,0.0,1.0
1990-10-02,18.25,18.25,17.88,17.88,11100,2.04377897178668,2.04377897178668,2.00234345290662,2.00234345290662,99117.8609802938,0.0,1.0
1990-10-03,17.38,18.13,17.25,18.13,18300,1.94634950847411,2.03034042512288,1.93179108292166,2.03034042512288,163410.527562106,0.0,1.0
1990-10-04,17.63,17.63,17.13,17.25,8000,1.97434648069037,1.97434648069037,1.91835253625785,1.93179108292166,71436.2962020134,0.0,1.0
1990-10-05,17.38,17.5,17.38,17.38,2800,1.94634950847411,1.95978805513791,1.94634950847411,1.94634950847411,25002.7036707047,0.0,1.0
1990-10-08,17.5,17.63,17.38,17.63,3200,1.95978805513791,1.97434648069037,1.94634950847411,1.97434648069037,28574.5184808055,0.0,1.0
1990-10-09,17.0,17.63,17.0,17.5,8600,1.9037941107054,1.97434648069037,1.9037941107054,1.95978805513791,76794.0184171646,0.0,1.0
1990-10-10,16.5,16.75,16.5,16.75,6700,1.84780016627289,1.87579713848914,1.84780016627289,1.87579713848914,59827.8980691863,0.0,1.0
1990-10-11,15.75,16.25,15.63,16.25,30100,1.76380924962412,1.81980319405663,1.75037070296032,1.81980319405663,268779.064460076,0.0,1.0
1990-10-12,16.13,16.25,15.63,15.75,14500,1.80636464739283,1.81980319405663,1.75037070296032,1.76380924962412,129478.28686615,0.0,1.0
1990-10-15,16.25,16.5,16.13,16.25,12500,1.81980319405663,1.84780016627289,1.80636464739283,1.81980319405663,111619.212815646,0.0,1.0
1990-10-16,16.5,16.63,16.5,16.5,74800,1.84780016627289,1.86235859182534,1.84780016627289,1.84780016627289,667929.369488826,0.0,1.0
1990-10-17,16.75,16.88,16.63,16.75,7500,1.87579713848914,1.8903555640416,1.86235859182534,1.87579713848914,66971.5276893879,0.0,1.0
1990-10-18,17.0,17.0,16.63,16.75,5000,1.9037941107054,1.9037941107054,1.86235859182534,1.87579713848914,44647.6851262585,0.0,1.0
1990-10-19,17.38,17.38,17.25,17.25,17000,1.94634950847411,1.94634950847411,1.93179108292166,1.93179108292166,151802.129429279,0.0,1.0
1990-10-22,17.75,17.75,17.5,17.63,11000,1.98778502735417,1.98778502735417,1.95978805513791,1.97434648069037,98224.9072777686,0.0,1.0
1990-10-23,17.75,18.0,17.75,17.75,4000,1.98778502735417,2.01578199957042,1.98778502735417,1.98778502735417,35718.1481010068,0.0,1.0
1990-10-24,17.75,18.0,17.75,17.88,2400,1.98778502735417,2.01578199957042,1.98778502735417,2.00234345290662,21430.8888606041,0.0,1.0
1990-10-25,17.88,17.88,17.88,17.88,1000,2.00234345290662,2.00234345290662,2.00234345290662,2.00234345290662,8929.5370252517,0.0,1.0
1990-10-26,17.75,17.75,17.5,17.75,44300,1.98778502735417,1.98778502735417,1.95978805513791,1.98778502735417,395578.49021865,0.0,1.0
1990-10-29,17.0,17.63,17.0,17.63,10100,1.9037941107054,1.97434648069037,1.9037941107054,1.97434648069037,90188.3239550422,0.0,1.0
1990-10-30,17.13,17.13,17.0,17.0,6400,1.91835253625785,1.91835253625785,1.9037941107054,1.9037941107054,57149.036961611,0.0,1.0
1990-10-31,17.13,17.38,17.0,17.0,2900,1.91835253625785,1.94634950847411,1.9037941107054,1.9037941107054,25895.65737323,0.0,1.0
1990-11-01,17.25,17.25,17.0,17.13,9900,1.93179108292166,1.93179108292166,1.9037941107054,1.91835253625785,88402.4165499916,0.0,1.0
1990-11-02,17.38,17.5,17.25,17.5,2800,1.94634950847411,1.95978805513791,1.93179108292166,1.95978805513791,25002.7036707047,0.0,1.0
1990-11-05,17.75,18.0,17.13,18.0,15200,1.98778502735417,2.01578199957042,1.91835253625785,2.01578199957042,135728.962783826,0.0,1.0
1990-11-06,18.0,18.0,17.75,17.75,3300,2.01578199957042,2.01578199957042,1.98778502735417,1.98778502735417,29467.4721833307,0.0,1.0
1990-11-07,17.5,17.88,17.38,17.75,12900,1.95978805513791,2.00234345290662,1.94634950847411,1.98778502735417,115191.027625747,0.0,1.0
1990-11-08,17.5,17.63,17.38,17.5,27800,1.95978805513791,1.97434648069037,1.94634950847411,1.95978805513791,248241.129301997,0.0,1.0
1990-11-09,16.13,16.13,15.75,15.75,8000,1.98554526957687,1.98554526957687,1.93876862962403,1.93876862962403,64989.7043281713,1.6,1.0
1990-11-12,16.63,16.63,16.13,16.13,9100,2.04709348004112,2.04709348004112,1.98554526957687,1.98554526957687,73925.7886732951,0.0,1.0
1990-11-13,16.63,16.88,16.5,16.5,7900,2.04709348004112,2.07786758527325,2.03109094532042,2.03109094532042,64177.3330240693,0.0,1.0
1990-11-14,16.88,16.88,16.5,16.5,4400,2.07786758527325,2.07786758527325,2.03109094532042,2.03109094532042,35744.3373804943,0.0,1.0
1990-11-15,16.88,17.13,16.88,17.0,5400,2.07786758527325,2.10864169050538,2.07786758527325,2.09263915578467,43868.0504215157,0.0,1.0
1990-11-16,16.63,17.13,16.63,16.88,8800,2.04709348004112,2.10864169050538,2.04709348004112,2.07786758527325,71488.6747609886,0.0,1.0
1990-11-19,16.88,17.0,16.75,16.75,7400,2.07786758527325,2.09263915578467,2.06186505055254,2.06186505055254,60115.4765035585,0.0,1.0
1990-11-20,16.75,16.88,16.75,16.75,4500,2.06186505055254,2.07786758527325,2.06186505055254,2.06186505055254,36556.7086845965,0.0,1.0
1990-11-21,16.5,16.63,16.5,16.5,3000,2.03109094532042,2.04709348004112,2.03109094532042,2.03109094532042,24371.1391230642,0.0,1.0
1990-11-23,16.63,16.88,16.63,16.75,4600,2.04709348004112,2.07786758527325,2.04709348004112,2.06186505055254,37369.0799886986,0.0,1.0
1990-11-26,16.38,16.63,16.13,16.63,9700,2.016319374809,2.04709348004112,1.98554526957687,2.04709348004112,78800.0164979076,0.0,1.0
1990-11-27,16.63,16.75,16.25,16.38,5200,2.04709348004112,2.06186505055254,2.00031684008829,2.016319374809,42243.3078133115,0.0,1.0
1990-11-28,16.5,16.63,16.5,16.5,3700,2.03109094532042,2.04709348004112,2.03109094532042,2.03109094532042,30057.7382517792,0.0,1.0
1990-11-29,16.5,16.75,16.25,16.63,10300,2.03109094532042,2.06186505055254,2.00031684008829,2.04709348004112,83674.2443225205,0.0,1.0
1990-11-30,16.88,16.88,16.38,16.75,8700,2.07786758527325,2.07786758527325,2.016319374809,2.06186505055254,70676.3034568864,0.0,1.0
1990-12-03,17.25,17.25,17.0,17.0,5600,2.1234132610168,2.1234132610168,2.09263915578467,2.09263915578467,45492.79302972,0.0,1.0
1990-12-04,16.88,17.25,16.75,17.0,10400,2.07786758527325,2.1234132610168,2.06186505055254,2.09263915578467,84486.6156266228,0.0,1.0
1990-12-05,17.13,17.25,17.13,17.25,9100,2.10864169050538,2.1234132610168,2.10864169050538,2.1234132610168,73925.7886732949,0.0,1.0
1990-12-06,17.5,18.0,17.38,17.38,21600,2.15418736624893,2.21573557671318,2.13941579573751,2.13941579573751,175472.201686062,0.0,1.0
1990-12-07,17.75,18.0,17.63,17.88,6800,2.18496147148106,2.21573557671318,2.17018990096963,2.20096400620176,55241.2486789455,0.0,1.0
1990-12-10,18.0,18.13,17.75,17.75,10200,2.21573557671318,2.23173811143389,2.18496147148106,2.18496147148106,82861.8730184186,0.0,1.0
1990-12-11,17.25,18.38,17.25,18.25,26700,2.1234132610168,2.26251221666602,2.1234132610168,2.24650968194531,216903.138195272,0.0,1.0
1990-12-12,17.63,17.88,17.38,17.5,9500,2.17018990096963,2.20096400620176,2.13941579573751,2.15418736624893,77175.2738897036,0.0,1.0
1990-12-13,17.25,17.75,17.25,17.5,37300,2.1234132610168,2.18496147148106,2.1234132610168,2.15418736624893,303014.496430099,0.0,1.0
1990-12-14,17.63,17.63,17.25,17.25,3600,2.17018990096963,2.17018990096963,2.1234132610168,2.1234132610168,29245.3669476772,0.0,1.0
1990-12-17,17.63,17.63,17.38,17.38,5100,2.17018990096963,2.17018990096963,2.13941579573751,2.13941579573751,41430.9365092093,0.0,1.0
1990-12-18,17.75,17.75,17.38,17.38,12200,2.18496147148106,2.18496147148106,2.13941579573751,2.13941579573751,99109.2991004611,0.0,1.0
1990-12-19,17.38,17.75,17.38,17.75,28600,2.13941579573751,2.18496147148106,2.13941579573751,2.18496147148106,232338.192973212,0.0,1.0
1990-12-20,17.13,17.5,17.13,17.5,20100,2.10864169050538,2.15418736624893,2.10864169050538,2.15418736624893,163286.63212453,0.0,1.0
1990-12-21,17.63,17.75,17.25,17.25,18300,2.17018990096963,2.18496147148106,2.1234132610168,2.1234132610168,148663.948650692,0.0,1.0
1990-12-24,17.75,17.75,17.63,17.63,3300,2.18496147148106,2.18496147148106,2.17018990096963,2.17018990096963,26808.2530353706,0.0,1.0
1990-12-26,17.75,17.75,17.5,17.5,4400,2.18496147148106,2.18496147148106,2.15418736624893,2.15418736624893,35744.3373804942,0.0,1.0
1990-12-27,17.75,17.75,17.63,17.63,6100,2.18496147148106,2.18496147148106,2.17018990096963,2.17018990096963,49554.6495502306,0.0,1.0
1990-12-28,17.5,17.75,17.38,17.75,18400,2.15418736624893,2.18496147148106,2.13941579573751,2.18496147148106,149476.319954794,0.0,1.0
1990-12-31,17.0,17.5,16.75,17.5,27900,2.09263915578467,2.15418736624893,2.06186505055254,2.15418736624893,226651.593844498,0.0,1.0
1991-01-02,17.25,17.5,17.25,17.25,6100,2.1234132610168,2.15418736624893,2.1234132610168,2.1234132610168,49554.6495502307,0.0,1.0
1991-01-03,17.13,17.13,17.0,17.0,17100,2.10864169050538,2.10864169050538,2.09263915578467,2.09263915578467,138915.493001466,0.0,1.0
1991-01-04,17.0,17.13,17.0,17.0,10300,2.09263915578467,2.10864169050538,2.09263915578467,2.09263915578467,83674.2443225207,0.0,1.0
1991-01-07,16.75,16.88,16.5,16.63,34600,2.06186505055254,2.07786758527325,2.03109094532042,2.04709348004112,281080.471219342,0.0,1.0
1991-01-08,16.5,16.88,16.5,16.5,12600,2.03109094532042,2.07786758527325,2.03109094532042,2.03109094532042,102358.78431687,0.0,1.0
1991-01-09,16.38,17.0,16.38,16.5,21100,2.016319374809,2.09263915578467,2.016319374809,2.03109094532042,171410.345165552,0.0,1.0
1991-01-10,16.5,16.63,16.38,16.5,8000,2.03109094532042,2.04709348004112,2.016319374809,2.03109094532042,64989.7043281713,0.0,1.0
1991-01-11,16.38,16.75,16.25,16.5,11400,2.016319374809,2.06186505055254,2.00031684008829,2.03109094532042,92610.328667644,0.0,1.0
1991-01-14,16.0,16.5,16.0,16.25,22000,1.96954273485616,2.03109094532042,1.96954273485616,2.00031684008829,178721.686902471,0.0,1.0
1991-01-15,16.75,16.75,16.38,16.5,9600,2.06186505055254,2.06186505055254,2.016319374809,2.03109094532042,77987.6451938058,0.0,1.0
1991-01-16,16.63,16.75,16.38,16.63,12900,2.04709348004112,2.06186505055254,2.016319374809,2.04709348004112,104795.898229177,0.0,1.0
1991-01-17,17.5,18.0,17.25,17.5,61900,2.15418736624893,2.21573557671318,2.1234132610168,2.15418736624893,502857.837239225,0.0,1.0
1991-01-18,17.5,17.5,17.25,17.5,20700,2.15418736624893,2.15418736624893,2.1234132610168,2.15418736624893,168160.859949143,0.0,1.0
1991-01-21,17.5,17.75,17.38,17.63,21100,2.15418736624893,2.18496147148106,2.13941579573751,2.17018990096963,171410.345165552,0.0,1.0
1991-01-22,17.38,17.63,17.25,17.5,7400,2.14557061678393,2.17643325511512,2.12952204485172,2.1603846831829,59943.0282060727,0.05,1.0
1991-01-23,17.63,17.63,17.38,17.38,4800,2.17643325511512,2.17643325511512,2.14557061678393,2.14557061678393,38881.9642417768,0.0,1.0
1991-01-24,18.25,18.25,17.75,17.75,16300,2.25297259817645,2.25297259817645,2.19124732151408,2.19124732151408,132036.670237701,0.0,1.0
1991-01-25,18.88,19.0,18.13,18.38,28800,2.33074644677104,2.34556051317001,2.23815853177748,2.26902117010867,233291.785450661,0.0,1.0
1991-01-28,18.63,18.75,18.38,18.75,23200,2.29988380843985,2.31469787483882,2.26902117010867,2.31469787483882,187929.493835255,0.0,1.0
1991-01-29,18.75,19.0,18.63,19.0,10700,2.31469787483882,2.34556051317001,2.29988380843985,2.34556051317001,86674.3786222944,0.0,1.0
1991-01-30,19.25,19.5,18.75,18.75,13800,2.37642315150119,2.40728578983237,2.31469787483882,2.31469787483882,111785.647195109,0.0,1.0
1991-01-31,19.0,19.38,18.88,19.25,13400,2.34556051317001,2.39247172343341,2.33074644677104,2.37642315150119,108545.483508294,0.0,1.0
1991-02-01,18.75,19.13,18.5,19.13,25600,2.31469787483882,2.36160908510222,2.28383523650764,2.36160908510222,207370.475956144,0.0,1.0
1991-02-04,19.25,19.38,18.75,18.75,20600,2.37642315150119,2.39247172343341,2.31469787483882,2.31469787483882,166868.429870959,0.0,1.0
1991-02-05,19.75,19.88,19.5,19.5,11200,2.43814842816356,2.45419700009577,2.40728578983237,2.40728578983237,90724.5832308127,0.0,1.0
1991-02-06,20.0,20.13,19.75,19.75,30100,2.46901106649474,2.48505963842696,2.43814842816356,2.43814842816356,243822.31743281,0.0,1.0
1991-02-07,19.75,20.25,19.75,20.0,33800,2.43814842816356,2.49987370482593,2.43814842816356,2.46901106649474,273793.831535845,0.0,1.0
1991-02-08,20.38,20.38,19.63,19.63,16500,2.51592227675814,2.51592227675814,2.42333436176459,2.42333436176459,133656.752081108,0.0,1.0
1991-02-11,20.88,20.88,20.63,20.75,28800,2.57764755342051,2.57764755342051,2.54678491508933,2.5615989814883,233291.785450661,0.0,1.0
1991-02-12,20.63,21.0,20.63,21.0,29500,2.54678491508933,2.59246161981948,2.54678491508933,2.59246161981948,238962.071902587,0.0,1.0
1991-02-13,20.88,20.88,20.5,20.63,23500,2.57764755342051,2.57764755342051,2.53073634315711,2.54678491508933,190359.616600366,0.0,1.0
1991-02-14,20.5,21.0,20.5,21.0,24500,2.53073634315711,2.59246161981948,2.53073634315711,2.59246161981948,198460.025817403,0.0,1.0
1991-02-15,20.88,20.88,20.5,20.75,40900,2.57764755342051,2.57764755342051,2.53073634315711,2.5615989814883,331306.736976807,0.0,1.0
1991-02-19,20.63,20.88,20.63,20.88,11200,2.54678491508933,2.57764755342051,2.54678491508933,2.57764755342051,90724.5832308126,0.0,1.0
1991-02-20,20.38,20.75,20.25,20.75,11200,2.51592227675814,2.5615989814883,2.49987370482593,2.5615989814883,90724.5832308128,0.0,1.0
1991-02-21,20.5,20.63,20.5,20.5,26400,2.53073634315711,2.54678491508933,2.53073634315711,2.53073634315711,213850.803329773,0.0,1.0
1991-02-22,20.88,20.88,20.25,20.5,25700,2.57764755342051,2.57764755342051,2.49987370482593,2.53073634315711,208180.516877847,0.0,1.0
1991-02-25,21.13,21.13,20.88,21.0,15900,2.6085101917517,2.6085101917517,2.57764755342051,2.59246161981948,128796.506550886,0.0,1.0
1991-02-26,21.25,21.25,20.38,21.25,14500,2.62332425815066,2.62332425815066,2.51592227675814,2.62332425815066,117455.933647035,0.0,1.0
1991-02-27,20.88,21.0,20.38,20.38,36100,2.57764755342051,2.59246161981948,2.51592227675814,2.51592227675814,292424.77273503,0.0,1.0
1991-02-28,20.88,21.0,20.5,21.0,29500,2.57764755342051,2.59246161981948,2.53073634315711,2.59246161981948,238962.071902587,0.0,1.0
1991-03-01,20.88,20.88,20.5,20.75,23100,2.57764755342051,2.57764755342051,2.53073634315711,2.5615989814883,187119.452913551,0.0,1.0
1991-03-04,21.13,21.13,20.75,20.88,34700,2.6085101917517,2.6085101917517,2.5615989814883,2.57764755342051,281084.199831178,0.0,1.0
1991-03-05,21.63,21.63,20.88,20.88,43000,2.67023546841406,2.67023546841406,2.57764755342051,2.57764755342051,348317.596332585,0.0,1.0
1991-03-06,21.25,21.88,21.25,21.75,71300,2.62332425815066,2.70109810674525,2.62332425815066,2.68504953481303,577559.177174728,0.0,1.0
1991-03-07,21.25,21.5,21.0,21.0,28000,2.62332425815066,2.65418689648185,2.59246161981948,2.59246161981948,226811.458077032,0.0,1.0
1991-03-08,21.13,21.38,21.13,21.25,24500,2.6085101917517,2.63937283008288,2.6085101917517,2.62332425815066,198460.025817403,0.0,1.0
1991-03-11,21.0,21.38,21.0,21.13,40200,2.59246161981948,2.63937283008288,2.59246161981948,2.6085101917517,325636.450524881,0.0,1.0
1991-03-12,21.0,21.13,20.75,21.0,9200,2.59246161981948,2.6085101917517,2.5615989814883,2.59246161981948,74523.764796739,0.0,1.0
1991-03-13,21.13,21.25,21.0,21.25,7900,2.6085101917517,2.62332425815066,2.59246161981948,2.62332425815066,63993.232814591,0.0,1.0
1991-03-14,21.0,21.25,20.75,21.25,84200,2.59246161981948,2.62332425815066,2.5615989814883,2.62332425815066,682054.456074503,0.0,1.0
1991-03-15,20.5,20.88,20.5,20.75,16500,2.53073634315711,2.57764755342051,2.53073634315711,2.5615989814883,133656.752081108,0.0,1.0
1991-03-18,20.63,20.88,20.38,20.38,19200,2.54678491508933,2.57764755342051,2.51592227675814,2.51592227675814,155527.856967107,0.0,1.0
1991-03-19,20.0,20.38,20.0,20.38,28800,2.46901106649474,2.51592227675814,2.46901106649474,2.51592227675814,233291.785450662,0.0,1.0
1991-03-20,20.5,20.5,20.0,20.0,32000,2.53073634315711,2.53073634315711,2.46901106649474,2.46901106649474,259213.094945179,0.0,1.0
1991-03-21,20.63,20.75,20.5,20.63,16800,2.54678491508933,2.5615989814883,2.53073634315711,2.54678491508933,136086.874846219,0.0,1.0
1991-03-22,20.75,20.75,20.38,20.5,26500,2.5615989814883,2.5615989814883,2.51592227675814,2.53073634315711,214660.844251476,0.0,1.0
1991-03-25,20.75,20.75,20.5,20.63,22600,2.5615989814883,2.5615989814883,2.53073634315711,2.54678491508933,183069.248305033,0.0,1.0
1991-03-26,21.38,21.38,20.75,20.88,19200,2.63937283008288,2.63937283008288,2.5615989814883,2.57764755342051,155527.856967108,0.0,1.0
1991-03-27,21.13,21.5,21.13,21.25,22900,2.6085101917517,2.65418689648185,2.6085101917517,2.62332425815066,185499.371070144,0.0,1.0
1991-03-28,21.38,21.38,21.25,21.25,8600,2.63937283008288,2.63937283008288,2.62332425815066,2.62332425815066,69663.5192665169,0.0,1.0
1991-04-01,21.13,21.25,21.0,21.25,37600,2.6085101917517,2.62332425815066,2.59246161981948,2.62332425815066,304575.386560585,0.0,1.0
1991-04-02,21.63,21.63,20.88,20.88,28500,2.67023546841406,2.67023546841406,2.57764755342051,2.57764755342051,230861.662685551,0.0,1.0
1991-04-03,21.88,21.88,21.75,21.75,18100,2.70109810674525,2.70109810674525,2.68504953481303,2.68504953481303,146617.406828367,0.0,1.0
1991-04-04,22.0,22.25,21.88,21.88,24000,2.71591217314422,2.7467748114754,2.70109810674525,2.70109810674525,194409.821208884,0.0,1.0
1991-04-05,21.63,22.13,21.63,22.0,31700,2.67023546841406,2.73196074507643,2.67023546841406,2.71591217314422,256782.972180069,0.0,1.0
1991-04-08,22.0,22.25,21.63,21.63,19700,2.71591217314422,2.7467748114754,2.67023546841406,2.67023546841406,159578.061575626,0.0,1.0
1991-04-09,22.0,22.38,22.0,22.13,30700,2.71591217314422,2.76282338340762,2.71591217314422,2.73196074507643,248682.562963031,0.0,1.0
1991-04-10,22.0,22.13,22.0,22.0,13500,2.71591217314422,2.73196074507643,2.71591217314422,2.71591217314422,109355.524429997,0.0,1.0
1991-04-11,22.0,22.25,22.0,22.13,10200,2.71591217314422,2.7467748114754,2.71591217314422,2.73196074507643,82624.1740137758,0.0,1.0
1991-04-12,22.13,22.25,21.63,22.13,31100,2.73196074507643,2.7467748114754,2.67023546841406,2.73196074507643,251922.726649846,0.0,1.0
1991-04-15,22.63,22.75,22.13,22.13,13800,2.7936860217388,2.80850008813777,2.73196074507643,2.73196074507643,111785.647195109,0.0,1.0
1991-04-16,23.0,23.0,22.5,22.63,8200,2.83936272646895,2.83936272646895,2.77763744980659,2.7936860217388,66423.3555797023,0.0,1.0
1991-04-17,23.13,23.25,22.88,23.25,17200,2.85541129840117,2.87022536480014,2.82454866006999,2.87022536480014,139327.038533034,0.0,1.0
1991-04-18,23.0,23.13,22.75,23.13,18200,2.83936272646895,2.85541129840117,2.80850008813777,2.85541129840117,147427.447750071,0.0,1.0
1991-04-19,22.88,22.88,22.5,22.88,35900,2.82454866006999,2.82454866006999,2.77763744980659,2.82454866006999,290804.690891623,0.0,1.0
1991-04-22,22.38,22.63,22.25,22.63,14500,2.76282338340762,2.7936860217388,2.7467748114754,2.7936860217388,117455.933647034,0.0,1.0
1991-04-23,22.5,22.75,22.25,22.38,18800,2.77763744980659,2.80850008813777,2.7467748114754,2.76282338340762,152287.693280293,0.0,1.0
1991-04-24,22.63,22.63,22.25,22.5,18500,2.7936860217388,2.7936860217388,2.7467748114754,2.77763744980659,149857.570515182,0.0,1.0
1991-04-25,22.5,22.63,22.5,22.63,6600,2.77763744980659,2.7936860217388,2.77763744980659,2.7936860217388,53462.7008324431,0.0,1.0
1991-04-26,22.5,22.63,22.38,22.5,6800,2.77763744980659,2.7936860217388,2.76282338340762,2.77763744980659,55082.7826758505,0.0,1.0
1991-04-29,22.5,22.75,22.5,22.5,12400,2.77763744980659,2.80850008813777,2.77763744980659,2.77763744980659,100445.074291257,0.0,1.0
1991-04-30,22.38,22.63,22.38,22.5,14200,2.76282338340762,2.7936860217388,2.76282338340762,2.77763744980659,115025.810881923,0.0,1.0
1991-05-01,22.75,22.75,22.38,22.5,10200,2.80850008813777,2.80850008813777,2.76282338340762,2.77763744980659,82624.1740137759,0.0,1.0
1991-05-02,23.0,23.0,22.63,22.75,7600,2.83936272646895,2.83936272646895,2.7936860217388,2.80850008813777,61563.1100494802,0.0,1.0
1991-05-03,22.63,22.75,22.5,22.63,8800,2.7936860217388,2.80850008813777,2.77763744980659,2.7936860217388,71283.6011099243,0.0,1.0
1991-05-06,22.25,22.38,22.13,22.25,9900,2.7467748114754,2.76282338340762,2.73196074507643,2.7467748114754,80194.0512486649,0.0,1.0
1991-05-07,22.0,22.25,21.88,22.25,25400,2.71591217314422,2.7467748114754,2.70109810674525,2.7467748114754,205750.394112736,0.0,1.0
1991-05-08,22.13,22.13,22.0,22.13,13400,2.73196074507643,2.73196074507643,2.71591217314422,2.73196074507643,108545.483508294,0.0,1.0
1991-05-09,22.25,22.38,21.75,22.13,100200,2.7467748114754,2.76282338340762,2.68504953481303,2.73196074507643,811661.003547093,0.0,1.0
1991-05-10,22.25,22.5,22.13,22.13,14600,2.7467748114754,2.77763744980659,2.73196074507643,2.73196074507643,118265.974568738,0.0,1.0
1991-05-13,22.38,22.38,22.0,22.25,11100,2.76282338340762,2.76282338340762,2.71591217314422,2.7467748114754,89914.5423091089,0.0,1.0
1991-05-14,22.25,22.38,22.0,22.13,7700,2.7467748114754,2.76282338340762,2.71591217314422,2.73196074507643,62373.1509711838,0.0,1.0
1991-05-15,21.75,22.5,21.75,22.13,12300,2.68504953481303,2.77763744980659,2.68504953481303,2.73196074507643,99635.0333695534,0.0,1.0
1991-05-16,22.0,22.13,21.75,22.0,8200,2.71591217314422,2.73196074507643,2.68504953481303,2.71591217314422,66423.3555797021,0.0,1.0
1991-05-17,22.0,22.25,21.75,22.0,8100,2.71591217314422,2.7467748114754,2.68504953481303,2.71591217314422,65613.3146579984,0.0,1.0
1991-05-20,22.0,22.13,22.0,22.13,4300,2.71591217314422,2.73196074507643,2.71591217314422,2.73196074507643,34831.7596332584,0.0,1.0
1991-05-21,22.38,22.5,22.13,22.13,6500,2.76282338340762,2.77763744980659,2.73196074507643,2.73196074507643,52652.6599107395,0.0,1.0
1991-05-22,22.13,22.38,22.13,22.38,7400,2.73196074507643,2.76282338340762,2.73196074507643,2.76282338340762,59943.0282060728,0.0,1.0
1991-05-23,22.63,22.63,22.25,22.38,12500,2.7936860217388,2.7936860217388,2.7467748114754,2.76282338340762,101255.115212961,0.0,1.0
1991-05-24,22.63,22.75,22.5,22.5,8400,2.7936860217388,2.80850008813777,2.77763744980659,2.77763744980659,68043.4374231096,0.0,1.0
1991-05-28,22.75,22.88,22.63,22.63,14400,2.80850008813777,2.82454866006999,2.7936860217388,2.7936860217388,116645.892725331,0.0,1.0
1991-05-29,22.88,23.13,22.75,23.0,11700,2.82454866006999,2.85541129840117,2.80850008813777,2.83936272646895,94774.787839331,0.0,1.0
1991-05-30,23.38,23.5,22.75,22.88,16300,2.88627393673235,2.90108800313132,2.80850008813777,2.82454866006999,132036.670237701,0.0,1.0
1991-05-31,23.75,23.75,23.0,23.25,13100,2.93195064146251,2.93195064146251,2.83936272646895,2.87022536480014,106115.360743183,0.0,1.0
1991-06-03,23.5,23.75,23.38,23.75,11400,2.90108800313132,2.93195064146251,2.88627393673235,2.93195064146251,92344.6650742202,0.0,1.0
1991-06-04,23.5,23.5,23.38,23.38,9500,2.90108800313132,2.90108800313132,2.88627393673235,2.88627393673235,76953.8875618502,0.0,1.0
1991-06-05,23.75,23.75,23.38,23.5,6400,2.93195064146251,2.93195064146251,2.88627393673235,2.90108800313132,51842.6189890358,0.0,1.0
1991-06-06,23.5,23.75,23.38,23.75,11400,2.90108800313132,2.93195064146251,2.88627393673235,2.93195064146251,92344.6650742202,0.0,1.0
1991-06-07,23.38,23.5,23.0,23.38,9500,2.88627393673235,2.90108800313132,2.83936272646895,2.88627393673235,76953.8875618502,0.0,1.0
1991-06-10,23.0,23.38,22.88,23.25,5600,2.83936272646895,2.88627393673235,2.82454866006999,2.87022536480014,45362.2916154064,0.0,1.0
1991-06-11,22.88,23.0,22.75,22.88,8900,2.82454866006999,2.83936272646895,2.80850008813777,2.82454866006999,72093.6420316279,0.0,1.0
1991-06-12,22.63,23.0,22.5,23.0,7300,2.7936860217388,2.83936272646895,2.77763744980659,2.83936272646895,59132.987284369,0.0,1.0
1991-06-13,22.75,22.88,22.5,22.63,5800,2.80850008813777,2.82454866006999,2.77763744980659,2.7936860217388,46982.3734588137,0.0,1.0
1991-06-14,23.38,23.5,23.0,23.13,7400,2.88627393673235,2.90108800313132,2.83936272646895,2.85541129840117,59943.0282060728,0.0,1.0
1991-06-17,23.38,23.63,23.13,23.5,7300,2.88627393673235,2.91713657506354,2.85541129840117,2.90108800313132,59132.9872843691,0.0,1.0
1991-06-18,23.13,23.38,23.0,23.38,5600,2.85541129840117,2.88627393673235,2.83936272646895,2.88627393673235,45362.2916154064,0.0,1.0
1991-06-19,22.75,23.25,22.5,23.13,8300,2.80850008813777,2.87022536480014,2.77763744980659,2.85541129840117,67233.3965014059,0.0,1.0
1991-06-20,22.5,22.75,22.13,22.5,12300,2.77763744980659,2.80850008813777,2.73196074507643,2.77763744980659,99635.0333695531,0.0,1.0
1991-06-21,22.75,23.0,22.5,22.63,7400,2.80850008813777,2.83936272646895,2.77763744980659,2.7936860217388,59943.0282060727,0.0,1.0
1991-06-24,22.63,22.88,22.5,22.75,6300,2.7936860217388,2.82454866006999,2.77763744980659,2.80850008813777,51032.5780673322,0.0,1.0
1991-06-25,22.38,22.88,22.38,22.63,16100,2.76282338340762,2.82454866006999,2.76282338340762,2.7936860217388,130416.588394293,0.0,1.0
1991-06-26,22.25,22.63,22.0,22.5,50700,2.7467748114754,2.7936860217388,2.71591217314422,2.77763744980659,410690.747303769,0.0,1.0
1991-06-27,22.5,22.5,22.25,22.38,5900,2.77763744980659,2.77763744980659,2.7467748114754,2.76282338340762,47792.4143805173,0.0,1.0
1991-06-28,22.25,22.38,22.13,22.38,12900,2.7467748114754,2.76282338340762,2.73196074507643,2.76282338340762,104495.278899775,0.0,1.0
1991-07-01,22.5,22.5,22.13,22.38,36500,2.77763744980659,2.77763744980659,2.73196074507643,2.76282338340762,295664.936421845,0.0,1.0
1991-07-02,22.5,22.5,22.25,22.5,42100,2.77763744980659,2.77763744980659,2.7467748114754,2.77763744980659,341027.228037251,0.0,1.0
1991-07-03,22.63,22.63,22.38,22.5,10600,2.7936860217388,2.7936860217388,2.76282338340762,2.77763744980659,85864.3377005907,0.0,1.0
1991-07-05,22.88,22.88,22.38,22.38,5700,2.82454866006999,2.82454866006999,2.76282338340762,2.76282338340762,46172.33253711,0.0,1.0
1991-07-08,22.38,22.88,22.38,22.75,10800,2.76282338340762,2.82454866006999,2.76282338340762,2.80850008813777,87484.4195439979,0.0,1.0
1991-07-09,22.88,23.0,22.63,22.63,21700,2.82454866006999,2.83936272646895,2.7936860217388,2.7936860217388,175778.880009699,0.0,1.0
1991-07-10,23.25,23.25,22.88,23.0,11100,2.87022536480014,2.87022536480014,2.82454866006999,2.83936272646895,89914.542309109,0.0,1.0
1991-07-11,23.25,23.25,23.13,23.25,10200,2.87022536480014,2.87022536480014,2.85541129840117,2.87022536480014,82624.1740137758,0.0,1.0
1991-07-12,23.38,23.38,23.25,23.25,4900,2.88627393673235,2.88627393673235,2.87022536480014,2.87022536480014,39692.0051634806,0.0,1.0
1991-07-15,23.5,23.5,23.25,23.5,17600,2.90108800313132,2.90108800313132,2.87022536480014,2.90108800313132,142567.202219849,0.0,1.0
1991-07-16,23.5,23.75,23.25,23.25,13800,2.90108800313132,2.93195064146251,2.87022536480014,2.87022536480014,111785.647195109,0.0,1.0
1991-07-17,23.75,23.75,23.38,23.38,8100,2.93195064146251,2.93195064146251,2.88627393673235,2.88627393673235,65613.3146579984,0.0,1.0
1991-07-18,23.75,23.75,23.38,23.75,16600,2.93195064146251,2.93195064146251,2.88627393673235,2.93195064146251,134466.793002812,0.0,1.0
1991-07-19,23.75,23.75,23.5,23.63,6300,2.93195064146251,2.93195064146251,2.90108800313132,2.91713657506354,51032.5780673321,0.0,1.0
1991-07-22,23.5,23.75,23.38,23.75,17500,2.90108800313132,2.93195064146251,2.88627393673235,2.93195064146251,141757.161298145,0.0,1.0
1991-07-23,23.63,23.88,23.5,23.63,6800,2.91713657506354,2.94799921339472,2.90108800313132,2.91713657506354,55082.7826758506,0.0,1.0
1991-07-24,23.63,23.75,23.38,23.75,6200,2.91713657506354,2.93195064146251,2.88627393673235,2.93195064146251,50222.5371456284,0.0,1.0
1991-07-25,23.75,23.75,23.5,23.75,5000,2.93195064146251,2.93195064146251,2.90108800313132,2.93195064146251,40502.0460851842,0.0,1.0
1991-07-26,23.88,23.88,23.75,23.75,15400,2.94799921339472,2.94799921339472,2.93195064146251,2.93195064146251,124746.301942368,0.0,1.0
1991-07-29,24.0,24.0,23.75,23.75,21100,2.96281327979369,2.96281327979369,2.93195064146251,2.93195064146251,170918.634479478,0.0,1.0
1991-07-30,24.0,24.25,23.75,24.13,21700,2.96281327979369,2.99367591812488,2.93195064146251,2.97886185172591,175778.8800097,0.0,1.0
1991-07-31,24.0,24.13,23.88,23.88,11400,2.96281327979369,2.97886185172591,2.94799921339472,2.94799921339472,92344.6650742201,0.0,1.0
1991-08-01,24.13,24.13,24.0,24.13,5600,2.97886185172591,2.97886185172591,2.96281327979369,2.97886185172591,45362.2916154063,0.0,1.0
1991-08-02,24.25,24.25,23.88,24.25,11600,2.99367591812488,2.99367591812488,2.94799921339472,2.99367591812488,93964.7469176273,0.0,1.0
1991-08-05,24.5,24.5,24.13,24.38,20100,3.02453855645606,3.02453855645606,2.97886185172591,3.00972449005709,162818.225262441,0.0,1.0
1991-08-06,24.75,24.88,24.5,24.63,16900,3.05540119478724,3.07144976671946,3.02453855645606,3.04058712838828,136896.915767923,0.0,1.0
1991-08-07,25.13,25.13,24.88,24.88,16500,3.10231240505064,3.10231240505064,3.07144976671946,3.07144976671946,133656.752081108,0.0,1.0
1991-08-08,25.38,25.5,25.13,25.25,11800,3.13317504338183,3.1479891097808,3.10231240505064,3.11712647144961,95584.8287610348,0.0,1.0
1991-08-09,25.38,25.5,25.13,25.38,12200,3.13317504338183,3.1479891097808,3.10231240505064,3.13317504338183,98824.9924478495,0.0,1.0
1991-08-12,25.25,25.5,25.25,25.38,14100,3.11712647144961,3.1479891097808,3.11712647144961,3.13317504338183,114215.76996022,0.0,1.0
1991-08-13,25.5,25.5,25.25,25.38,20000,3.1479891097808,3.1479891097808,3.11712647144961,3.13317504338183,162008.184340737,0.0,1.0
1991-08-14,25.38,25.75,25.25,25.63,23500,3.13317504338183,3.17885174811198,3.11712647144961,3.16403768171301,190359.616600366,0.0,1.0
1991-08-15,25.5,25.5,25.25,25.38,6300,3.1479891097808,3.1479891097808,3.11712647144961,3.13317504338183,51032.5780673321,0.0,1.0
1991-08-16,24.88,25.5,24.75,25.5,28400,3.07144976671946,3.1479891097808,3.05540119478724,3.1479891097808,230051.621763847,0.0,1.0
1991-08-19,24.38,24.5,22.75,24.5,63100,3.00972449005709,3.02453855645606,2.80850008813777,3.02453855645606,511135.821595026,0.0,1.0
1991-08-20,24.5,24.88,24.13,24.5,10000,3.02453855645606,3.07144976671946,2.97886185172591,3.02453855645606,81004.0921703685,0.0,1.0
1991-08-21,25.38,25.38,24.75,24.75,16300,3.13317504338183,3.13317504338183,3.05540119478724,3.05540119478724,132036.670237701,0.0,1.0
1991-08-22,25.13,25.38,25.0,25.38,6800,3.10231240505064,3.13317504338183,3.08626383311843,3.13317504338183,55082.7826758507,0.0,1.0
1991-08-23,25.5,25.63,25.25,25.25,38000,3.1479891097808,3.16403768171301,3.11712647144961,3.11712647144961,307815.5502474,0.0,1.0
1991-08-26,25.25,25.63,24.88,25.63,13500,3.11712647144961,3.16403768171301,3.07144976671946,3.16403768171301,109355.524429998,0.0,1.0
1991-08-27,25.38,25.5,25.0,25.13,7400,3.13317504338183,3.1479891097808,3.08626383311843,3.10231240505064,59943.0282060727,0.0,1.0
1991-08-28,25.75,25.75,25.25,25.38,17200,3.17885174811198,3.17885174811198,3.11712647144961,3.13317504338183,139327.038533034,0.0,1.0
1991-08-29,25.75,25.75,25.0,25.75,15900,3.17885174811198,3.17885174811198,3.08626383311843,3.17885174811198,128796.506550886,0.0,1.0
1991-08-30,25.5,25.75,25.5,25.75,6900,3.1479891097808,3.17885174811198,3.1479891097808,3.17885174811198,55892.8235975542,0.0,1.0
1991-09-03,25.38,25.75,25.38,25.63,16400,3.13317504338183,3.17885174811198,3.13317504338183,3.16403768171301,132846.711159404,0.0,1.0
1991-09-04,25.25,25.38,24.88,25.38,9500,3.11712647144961,3.13317504338183,3.07144976671946,3.13317504338183,76953.8875618502,0.0,1.0
1991-09-05,25.25,25.25,25.13,25.25,5600,3.11712647144961,3.11712647144961,3.10231240505064,3.11712647144961,45362.2916154064,0.0,1.0
1991-09-06,25.13,25.38,25.0,25.38,11800,3.10231240505064,3.13317504338183,3.08626383311843,3.13317504338183,95584.828761035,0.0,1.0
1991-09-09,25.38,25.63,25.13,25.13,7000,3.13317504338183,3.16403768171301,3.10231240505064,3.10231240505064,56702.8645192579,0.0,1.0
1991-09-10,25.13,25.5,25.0,25.5,10000,3.10231240505064,3.1479891097808,3.08626383311843,3.1479891097808,81004.0921703686,0.0,1.0
1991-09-11,25.0,25.25,24.75,25.0,12300,3.08626383311843,3.11712647144961,3.05540119478724,3.08626383311843,99635.0333695532,0.0,1.0
1991-09-12,25.0,25.25,24.75,25.0,14800,3.08626383311843,3.11712647144961,3.05540119478724,3.08626383311843,119886.056412145,0.0,1.0
1991-09-13,25.38,25.38,24.88,25.0,18500,3.13317504338183,3.13317504338183,3.07144976671946,3.08626383311843,149857.570515182,0.0,1.0
1991-09-16,25.13,25.38,25.0,25.0,23100,3.10231240505064,3.13317504338183,3.08626383311843,3.08626383311843,187119.452913552,0.0,1.0
1991-09-17,25.25,25.25,24.88,25.0,14100,3.11712647144961,3.11712647144961,3.07144976671946,3.08626383311843,114215.76996022,0.0,1.0
1991-09-18,25.38,25.38,25.0,25.0,7800,3.13317504338183,3.13317504338183,3.08626383311843,3.08626383311843,63183.1918928874,0.0,1.0
1991-09-19,25.38,25.38,24.88,25.38,35000,3.13317504338183,3.13317504338183,3.07144976671946,3.13317504338183,283514.32259629,0.0,1.0
1991-09-20,25.5,25.5,25.25,25.5,8600,3.1479891097808,3.1479891097808,3.11712647144961,3.1479891097808,69663.5192665169,0.0,1.0
1991-09-23,25.75,25.75,25.5,25.63,7400,3.17885174811198,3.17885174811198,3.1479891097808,3.16403768171301,59943.0282060727,0.0,1.0
1991-09-24,25.75,25.88,25.5,25.63,11000,3.17885174811198,3.1949003200442,3.1479891097808,3.16403768171301,89104.5013874054,0.0,1.0
1991-09-25,25.63,25.88,25.63,25.88,9300,3.16403768171301,3.1949003200442,3.16403768171301,3.1949003200442,75333.8057184428,0.0,1.0
1991-09-26,25.25,25.75,24.88,25.5,16700,3.11712647144961,3.17885174811198,3.07144976671946,3.1479891097808,135276.833924516,0.0,1.0
1991-09-27,25.5,25.5,25.38,25.38,9900,3.1479891097808,3.1479891097808,3.13317504338183,3.13317504338183,80194.0512486648,0.0,1.0
1991-09-30,25.75,25.75,25.25,25.5,13500,3.17885174811198,3.17885174811198,3.11712647144961,3.1479891097808,109355.524429998,0.0,1.0
1991-10-01,25.88,25.88,25.75,25.88,14600,3.1949003200442,3.1949003200442,3.17885174811198,3.1949003200442,118265.974568738,0.0,1.0
1991-10-02,26.0,26.0,25.75,25.75,10900,3.20971438644317,3.20971438644317,3.17885174811198,3.17885174811198,88294.4604657016,0.0,1.0
1991-10-03,25.88,26.0,25.5,26.0,15000,3.1949003200442,3.20971438644317,3.1479891097808,3.20971438644317,121506.138255553,0.0,1.0
1991-10-04,26.0,26.0,25.5,25.63,6400,3.20971438644317,3.20971438644317,3.1479891097808,3.16403768171301,51842.6189890358,0.0,1.0
1991-10-07,25.63,25.88,25.5,25.75,15800,3.16403768171301,3.1949003200442,3.1479891097808,3.17885174811198,127986.465629182,0.0,1.0
1991-10-08,25.5,25.88,25.5,25.75,11800,3.1479891097808,3.1949003200442,3.1479891097808,3.17885174811198,95584.8287610348,0.0,1.0
1991-10-09,25.25,25.75,25.25,25.75,20400,3.11712647144961,3.17885174811198,3.11712647144961,3.17885174811198,165248.348027552,0.0,1.0
1991-10-10,25.25,25.5,25.13,25.13,16700,3.11712647144961,3.1479891097808,3.10231240505064,3.10231240505064,135276.833924516,0.0,1.0
1991-10-11,25.5,25.5,25.25,25.25,8100,3.1479891097808,3.1479891097808,3.11712647144961,3.11712647144961,65613.3146579984,0.0,1.0
1991-10-14,25.5,25.5,25.25,25.38,7900,3.1479891097808,3.1479891097808,3.11712647144961,3.13317504338183,63993.2328145911,0.0,1.0
1991-10-15,26.0,26.0,25.63,25.63,19800,3.20971438644317,3.20971438644317,3.16403768171301,3.16403768171301,160388.102497329,0.0,1.0
1991-10-16,26.0,26.13,25.88,26.0,15700,3.20971438644317,3.22576295837538,3.1949003200442,3.20971438644317,127176.424707478,0.0,1.0
1991-10-17,26.0,26.13,25.88,26.0,21000,3.20971438644317,3.22576295837538,3.1949003200442,3.20971438644317,170108.593557774,0.0,1.0
1991-10-18,26.13,26.25,26.0,26.0,9300,3.22576295837538,3.24057702477435,3.20971438644317,3.20971438644317,75333.8057184428,0.0,1.0
1991-10-21,25.63,26.25,25.63,26.13,24000,3.16403768171301,3.24057702477435,3.16403768171301,3.22576295837538,194409.821208885,0.0,1.0
1991-10-22,26.0,26.25,25.63,25.63,16800,3.20971438644317,3.24057702477435,3.16403768171301,3.16403768171301,136086.874846219,0.0,1.0
1991-10-23,25.75,26.13,25.75,26.13,6800,3.17885174811198,3.22576295837538,3.17885174811198,3.22576295837538,55082.7826758506,0.0,1.0
1991-10-24,25.88,25.88,25.63,25.88,10500,3.1949003200442,3.1949003200442,3.16403768171301,3.1949003200442,85054.2967788869,0.0,1.0
1991-10-25,25.75,25.88,25.75,25.88,5700,3.17885174811198,3.1949003200442,3.17885174811198,3.1949003200442,46172.3325371101,0.0,1.0
1991-10-28,26.25,26.5,25.63,26.0,31800,3.24057702477435,3.27143966310553,3.16403768171301,3.20971438644317,257593.013101772,0.0,1.0
1991-10-29,26.63,26.63,26.38,26.5,26100,3.28748823503775,3.28748823503775,3.25662559670657,3.27143966310553,211420.680564662,0.0,1.0
1991-10-30,26.88,27.0,26.5,26.88,26900,3.31835087336893,3.3331649397679,3.27143966310553,3.31835087336893,217901.007938292,0.0,1.0
1991-10-31,27.0,27.13,26.75,26.88,14900,3.3331649397679,3.34921351170012,3.30230230143672,3.31835087336893,120696.097333849,0.0,1.0
1991-11-01,26.88,27.0,26.63,27.0,18400,3.31835087336893,3.3331649397679,3.28748823503775,3.3331649397679,149047.529593478,0.0,1.0
1991-11-04,26.63,26.88,26.25,26.88,29400,3.28748823503775,3.31835087336893,3.24057702477435,3.31835087336893,238152.030980883,0.0,1.0
1991-11-05,26.75,26.88,26.63,26.63,17000,3.30230230143672,3.31835087336893,3.28748823503775,3.28748823503775,137706.956689626,0.0,1.0
1991-11-06,26.88,27.0,26.63,27.0,26800,3.31835087336893,3.3331649397679,3.28748823503775,3.3331649397679,217090.967016588,0.0,1.0
1991-11-07,26.63,26.88,26.5,26.88,33100,3.28748823503775,3.31835087336893,3.27143966310553,3.31835087336893,268123.54508392,0.0,1.0
1991-11-08,25.0,25.25,25.0,25.0,33000,3.32699241210167,3.36026233622268,3.32699241210167,3.32699241210167,247971.710725618,1.95,1.0
1991-11-11,25.88,25.88,25.13,25.38,21700,3.44410254500765,3.44410254500765,3.3442927726446,3.37756269676561,163060.185537755,0.0,1.0
1991-11-12,26.25,26.25,25.88,26.0,22500,3.49334203270675,3.49334203270675,3.44410254500765,3.46007210858573,169071.620949285,0.0,1.0
1991-11-13,26.25,26.38,26.0,26.25,15800,3.49334203270675,3.51064239324968,3.46007210858573,3.49334203270675,118725.84937772,0.0,1.0
1991-11-14,26.25,26.25,26.13,26.25,20000,3.49334203270675,3.49334203270675,3.47737246912866,3.49334203270675,150285.885288253,0.0,1.0
1991-11-15,25.38,26.5,25.38,26.25,35000,3.37756269676561,3.52661195682777,3.37756269676561,3.49334203270675,263000.299254443,0.0,1.0
1991-11-18,25.63,25.75,25.25,25.38,38500,3.41083262088663,3.42680218446472,3.36026233622268,3.37756269676561,289300.329179887,0.0,1.0
1991-11-19,24.5,25.88,24.13,25.63,34100,3.26045256385963,3.44410254500765,3.21121307616053,3.41083262088663,256237.434416472,0.0,1.0
1991-11-20,25.0,25.38,24.75,24.75,27000,3.32699241210167,3.37756269676561,3.29372248798065,3.29372248798065,202885.945139142,0.0,1.0
1991-11-21,25.25,25.25,25.0,25.13,15800,3.36026233622268,3.36026233622268,3.32699241210167,3.3442927726446,118725.84937772,0.0,1.0
1991-11-22,24.88,25.5,24.5,25.25,19200,3.31102284852358,3.3935322603437,3.26045256385963,3.36026233622268,144274.449876723,0.0,1.0
1991-11-25,25.0,25.13,24.5,24.63,19000,3.32699241210167,3.3442927726446,3.26045256385963,3.27775292440256,142771.59102384,0.0,1.0
1991-11-26,24.75,25.63,24.63,25.13,24000,3.29372248798065,3.41083262088663,3.27775292440256,3.3442927726446,180343.062345904,0.0,1.0
1991-11-27,25.25,25.38,25.0,25.13,15600,3.36026233622268,3.37756269676561,3.32699241210167,3.3442927726446,117222.990524838,0.0,1.0
1991-11-29,24.88,25.38,24.88,25.38,7700,3.31102284852358,3.37756269676561,3.31102284852358,3.37756269676561,57860.0658359775,0.0,1.0
1991-12-02,24.75,25.0,24.5,25.0,14900,3.29372248798065,3.32699241210167,3.26045256385963,3.32699241210167,111962.984539749,0.0,1.0
1991-12-03,25.63,25.63,24.63,24.75,30200,3.41083262088663,3.41083262088663,3.27775292440256,3.29372248798065,226931.686785262,0.0,1.0
1991-12-04,25.75,26.0,25.63,25.63,18300,3.42680218446472,3.46007210858573,3.41083262088663,3.41083262088663,137511.585038752,0.0,1.0
1991-12-05,25.75,26.0,25.5,25.63,12700,3.42680218446472,3.46007210858573,3.3935322603437,3.41083262088663,95431.5371580407,0.0,1.0
1991-12-06,25.5,26.0,25.5,25.75,18600,3.3935322603437,3.46007210858573,3.3935322603437,3.42680218446472,139765.873318076,0.0,1.0
1991-12-09,25.25,25.75,25.25,25.63,15900,3.36026233622268,3.42680218446472,3.36026233622268,3.41083262088663,119477.278804161,0.0,1.0
1991-12-10,25.5,25.5,25.13,25.25,10800,3.3935322603437,3.3935322603437,3.3442927726446,3.36026233622268,81154.3780556568,0.0,1.0
1991-12-11,25.25,25.5,25.0,25.38,35400,3.36026233622268,3.3935322603437,3.32699241210167,3.37756269676561,266006.016960208,0.0,1.0
1991-12-12,25.63,25.75,25.0,25.13,12000,3.41083262088663,3.42680218446472,3.32699241210167,3.3442927726446,90171.5311729519,0.0,1.0
1991-12-13,25.75,26.13,25.63,25.88,10400,3.42680218446472,3.47737246912866,3.41083262088663,3.44410254500765,78148.6603498916,0.0,1.0
1991-12-16,26.38,26.38,26.0,26.0,15600,3.51064239324968,3.51064239324968,3.46007210858573,3.46007210858573,117222.990524837,0.0,1.0
1991-12-17,26.5,26.63,26.25,26.38,11400,3.52661195682777,3.5439123173707,3.49334203270675,3.51064239324968,85662.9546143043,0.0,1.0
1991-12-18,26.5,26.63,26.0,26.5,15500,3.52661195682777,3.5439123173707,3.46007210858573,3.52661195682777,116471.561098396,0.0,1.0
1991-12-19,26.5,26.63,26.38,26.63,10000,3.52661195682777,3.5439123173707,3.51064239324968,3.5439123173707,75142.9426441266,0.0,1.0
1991-12-20,26.75,26.88,26.13,26.25,19700,3.55988188094878,3.57718224149171,3.47737246912866,3.49334203270675,148031.59700893,0.0,1.0
1991-12-23,27.5,27.63,26.5,26.63,27000,3.65969165331183,3.67699201385476,3.52661195682777,3.5439123173707,202885.945139142,0.0,1.0
1991-12-24,28.0,28.25,27.63,27.63,15200,3.72623150155387,3.75950142567488,3.67699201385476,3.67699201385476,114217.272819072,0.0,1.0
1991-12-26,28.5,28.75,27.75,28.25,51500,3.7927713497959,3.82604127391692,3.69296157743285,3.75950142567488,386986.154617252,0.0,1.0
1991-12-27,28.75,29.0,28.13,28.5,47200,3.82604127391692,3.85931119803793,3.7435318620968,3.7927713497959,354674.689280277,0.0,1.0
1991-12-30,28.88,29.25,28.63,28.63,39400,3.84334163445985,3.89258112215895,3.81007171033883,3.81007171033883,296063.194017858,0.0,1.0
1991-12-31,29.0,29.13,28.38,28.88,36600,3.85931119803793,3.87661155858086,3.77680178621781,3.84334163445985,275023.170077504,0.0,1.0
1992-01-02,28.13,28.5,27.88,28.38,37400,3.7435318620968,3.7927713497959,3.71026193797578,3.77680178621781,281034.605489033,0.0,1.0
1992-01-03,28.38,28.5,28.13,28.13,30700,3.77680178621781,3.7927713497959,3.7435318620968,3.7435318620968,230688.833917469,0.0,1.0
1992-01-06,28.38,28.5,28.25,28.5,32200,3.77680178621781,3.7927713497959,3.75950142567488,3.7927713497959,241960.275314088,0.0,1.0
1992-01-07,28.25,28.38,28.0,28.13,38500,3.75950142567488,3.77680178621781,3.72623150155387,3.7435318620968,289300.329179888,0.0,1.0
1992-01-08,28.75,28.75,28.13,28.25,39700,3.82604127391692,3.82604127391692,3.7435318620968,3.75950142567488,298317.482297182,0.0,1.0
1992-01-09,28.75,29.25,28.5,28.75,40200,3.82604127391692,3.89258112215895,3.7927713497959,3.82604127391692,302074.629429389,0.0,1.0
1992-01-10,28.38,28.75,28.13,28.5,25200,3.77680178621781,3.82604127391692,3.7435318620968,3.7927713497959,189360.215463199,0.0,1.0
1992-01-13,28.63,28.63,27.88,28.0,22500,3.81007171033883,3.81007171033883,3.71026193797578,3.72623150155387,169071.620949285,0.0,1.0
1992-01-14,29.38,29.38,28.38,28.38,32400,3.90988148270188,3.90988148270188,3.77680178621781,3.77680178621781,243463.13416697,0.0,1.0
1992-01-15,29.25,29.88,29.0,29.38,18100,3.89258112215895,3.97642133094391,3.85931119803793,3.90988148270188,136008.726185869,0.0,1.0
1992-01-16,29.0,29.5,28.88,29.5,32700,3.85931119803793,3.92585104627997,3.84334163445985,3.92585104627997,245717.422446294,0.0,1.0
1992-01-17,29.13,29.5,28.88,29.5,17600,3.87661155858086,3.92585104627997,3.84334163445985,3.92585104627997,132251.579053663,0.0,1.0
1992-01-20,29.13,29.63,29.13,29.13,18900,3.87661155858086,3.9431514068229,3.87661155858086,3.87661155858086,142020.161597399,0.0,1.0
1992-01-21,27.63,28.25,27.63,28.13,19100,3.82071808605755,3.90645262146674,3.82071808605755,3.8898588404198,138124.035354974,1.08,1.0
1992-01-22,28.0,28.13,27.13,27.38,28100,3.87188224428561,3.8898588404198,3.75157733169531,3.78614770887643,203208.659344228,0.0,1.0
1992-01-23,27.88,28.13,27.75,28.13,23800,3.85528846323868,3.8898588404198,3.83731186710449,3.8898588404198,172112.672327139,0.0,1.0
1992-01-24,28.13,28.38,27.75,27.75,32300,3.8898588404198,3.92442921760092,3.83731186710449,3.83731186710449,233581.483872547,0.0,1.0
1992-01-27,28.0,28.13,27.88,27.88,17900,3.87188224428561,3.8898588404198,3.85528846323868,3.85528846323868,129446.08548974,0.0,1.0
1992-01-28,27.88,28.0,27.75,27.75,22700,3.85528846323868,3.87188224428561,3.83731186710449,3.83731186710449,164157.884950675,0.0,1.0
1992-01-29,27.75,28.0,27.63,27.88,16400,3.83731186710449,3.87188224428561,3.82071808605755,3.85528846323868,118598.648158197,0.0,1.0
1992-01-30,27.38,27.63,27.38,27.5,14500,3.78614770887643,3.82071808605755,3.78614770887643,3.80274148992337,104858.560871577,0.0,1.0
1992-01-31,27.75,27.75,27.63,27.63,14500,3.83731186710449,3.83731186710449,3.82071808605755,3.82071808605755,104858.560871577,0.0,1.0
1992-02-03,27.75,27.75,27.38,27.63,17200,3.83731186710449,3.83731186710449,3.78614770887643,3.82071808605755,124383.948068353,0.0,1.0
1992-02-04,28.0,28.0,27.63,27.75,44600,3.87188224428561,3.87188224428561,3.82071808605755,3.83731186710449,322530.469991195,0.0,1.0
1992-02-05,28.0,28.13,27.75,27.88,25500,3.87188224428561,3.8898588404198,3.83731186710449,3.85528846323868,184406.434636221,0.0,1.0
1992-02-06,28.13,28.13,27.88,28.0,15600,3.8898588404198,3.8898588404198,3.85528846323868,3.87188224428561,112813.348248041,0.0,1.0
1992-02-07,28.13,28.5,27.88,28.38,14800,3.8898588404198,3.94102299864786,3.85528846323868,3.92442921760092,107028.048337885,0.0,1.0
1992-02-10,28.75,28.75,27.88,27.88,34500,3.97559337582898,3.97559337582898,3.85528846323868,3.85528846323868,249491.058625475,0.0,1.0
1992-02-11,28.75,28.88,28.5,28.75,36800,3.97559337582898,3.99356997196316,3.94102299864786,3.97559337582898,266123.795867174,0.0,1.0
1992-02-12,28.63,28.88,28.13,28.88,33500,3.95899959478204,3.99356997196316,3.8898588404198,3.99356997196316,242259.433737781,0.0,1.0
1992-02-13,28.5,29.0,28.38,29.0,17100,3.94102299864786,4.0101637530101,3.92442921760092,4.0101637530101,123660.785579583,0.0,1.0
1992-02-14,28.88,29.13,28.63,28.63,21100,3.99356997196316,4.02814034914428,3.95899959478204,3.95899959478204,152587.285130363,0.0,1.0
1992-02-18,28.25,29.25,28.13,29.13,41800,3.90645262146674,4.04473413019122,3.8898588404198,4.02814034914428,302281.920305648,0.0,1.0
1992-02-19,28.63,28.75,28.25,28.25,16700,3.95899959478204,3.97559337582898,3.90645262146674,3.90645262146674,120768.135624506,0.0,1.0
1992-02-20,28.75,28.88,28.38,28.75,35100,3.97559337582898,3.99356997196316,3.92442921760092,3.97559337582898,253830.033558092,0.0,1.0
1992-02-21,28.88,29.0,28.63,28.75,24700,3.99356997196316,4.0101637530101,3.95899959478204,3.97559337582898,178621.134726065,0.0,1.0
1992-02-24,28.63,28.88,28.38,28.88,20100,3.95899959478204,3.99356997196316,3.92442921760092,3.99356997196316,145355.660242668,0.0,1.0
1992-02-25,28.38,28.75,28.13,28.38,20800,3.92442921760092,3.97559337582898,3.8898588404198,3.92442921760092,150417.797664055,0.0,1.0
1992-02-26,28.88,28.88,28.38,28.5,15700,3.99356997196316,3.99356997196316,3.92442921760092,3.94102299864786,113536.510736811,0.0,1.0
1992-02-27,29.0,29.13,28.5,28.88,25900,4.0101637530101,4.02814034914428,3.94102299864786,3.99356997196316,187299.084591299,0.0,1.0
1992-02-28,28.88,29.0,28.75,28.88,16900,3.99356997196316,4.0101637530101,3.97559337582898,3.99356997196316,122214.460602045,0.0,1.0
1992-03-02,28.63,29.13,28.63,29.13,28300,3.95899959478204,4.02814034914428,3.95899959478204,4.02814034914428,204654.984321767,0.0,1.0
1992-03-03,28.75,29.0,28.63,28.88,21800,3.97559337582898,4.0101637530101,3.95899959478204,3.99356997196316,157649.42255175,0.0,1.0
1992-03-04,28.63,29.0,28.5,28.88,28000,3.95899959478204,4.0101637530101,3.94102299864786,3.99356997196316,202485.496855458,0.0,1.0
1992-03-05,27.63,28.5,27.5,28.5,60000,3.82071808605755,3.94102299864786,3.80274148992337,3.94102299864786,433897.493261697,0.0,1.0
1992-03-06,27.88,28.0,27.5,27.5,20400,3.85528846323868,3.87188224428561,3.80274148992337,3.80274148992337,147525.147708977,0.0,1.0
1992-03-09,27.88,27.88,27.63,27.63,17600,3.85528846323868,3.85528846323868,3.82071808605755,3.82071808605755,127276.598023431,0.0,1.0
1992-03-10,28.38,28.75,27.88,28.13,24100,3.92442921760092,3.97559337582898,3.85528846323868,3.8898588404198,174282.159793448,0.0,1.0
1992-03-11,27.75,28.5,27.75,28.25,30400,3.83731186710449,3.94102299864786,3.83731186710449,3.90645262146674,219841.396585926,0.0,1.0
1992-03-12,27.75,28.0,27.63,27.88,21800,3.83731186710449,3.87188224428561,3.82071808605755,3.85528846323868,157649.42255175,0.0,1.0
1992-03-13,27.5,28.13,27.5,27.88,31000,3.80274148992337,3.8898588404198,3.80274148992337,3.85528846323868,224180.371518543,0.0,1.0
1992-03-16,28.0,28.0,27.5,27.5,44600,3.87188224428561,3.87188224428561,3.80274148992337,3.80274148992337,322530.469991195,0.0,1.0
1992-03-17,28.25,28.25,28.0,28.13,31000,3.90645262146674,3.90645262146674,3.87188224428561,3.8898588404198,224180.371518543,0.0,1.0
1992-03-18,28.63,29.13,28.5,29.0,76300,3.95899959478204,4.02814034914428,3.94102299864786,4.0101637530101,551772.978931124,0.0,1.0
1992-03-19,28.63,28.63,28.38,28.5,34900,3.95899959478204,3.95899959478204,3.92442921760092,3.94102299864786,252383.708580554,0.0,1.0
1992-03-20,28.88,29.0,28.5,28.63,34800,3.99356997196316,4.0101637530101,3.94102299864786,3.95899959478204,251660.546091784,0.0,1.0
1992-03-23,28.63,28.88,28.5,28.63,58000,3.95899959478204,3.99356997196316,3.94102299864786,3.95899959478204,419434.243486307,0.0,1.0
1992-03-24,28.63,28.88,28.5,28.63,61200,3.95899959478204,3.99356997196316,3.94102299864786,3.95899959478204,442575.443126931,0.0,1.0
1992-03-25,29.13,29.13,28.63,28.75,42200,4.02814034914428,4.02814034914428,3.95899959478204,3.97559337582898,305174.570260727,0.0,1.0
1992-03-26,28.88,29.25,28.75,29.0,58700,3.99356997196316,4.04473413019122,3.97559337582898,4.0101637530101,424496.380907693,0.0,1.0
1992-03-27,28.5,29.0,28.25,28.88,43900,3.94102299864786,4.0101637530101,3.90645262146674,3.99356997196316,317468.332569808,0.0,1.0
1992-03-30,28.38,28.75,28.38,28.5,40500,3.92442921760092,3.97559337582898,3.92442921760092,3.94102299864786,292880.807951645,0.0,1.0
1992-03-31,28.63,28.63,28.13,28.25,27500,3.95899959478204,3.95899959478204,3.8898588404198,3.90645262146674,198869.684411611,0.0,1.0
1992-04-01,28.25,28.63,28.25,28.63,30900,3.90645262146674,3.95899959478204,3.90645262146674,3.95899959478204,223457.209029774,0.0,1.0
1992-04-02,28.13,28.5,28.0,28.13,29700,3.8898588404198,3.94102299864786,3.87188224428561,3.8898588404198,214779.25916454,0.0,1.0
1992-04-03,28.0,28.13,27.88,27.88,30200,3.87188224428561,3.8898588404198,3.85528846323868,3.85528846323868,218395.071608388,0.0,1.0
1992-04-06,27.63,28.0,27.63,27.75,46100,3.82071808605755,3.87188224428561,3.82071808605755,3.83731186710449,333377.907322737,0.0,1.0
1992-04-07,27.25,27.75,27.25,27.63,32300,3.76817111274225,3.83731186710449,3.76817111274225,3.82071808605755,233581.483872547,0.0,1.0
1992-04-08,26.75,27.13,26.75,27.13,47000,3.69903035838001,3.75157733169531,3.69903035838001,3.75157733169531,339886.369721662,0.0,1.0
1992-04-09,27.13,27.13,26.88,26.88,33700,3.75157733169531,3.75157733169531,3.71700695451419,3.71700695451419,243705.75871532,0.0,1.0
1992-04-10,27.88,28.0,27.38,27.38,43200,3.85528846323868,3.87188224428561,3.78614770887643,3.78614770887643,312406.195148421,0.0,1.0
1992-04-13,28.0,28.0,27.63,27.88,26000,3.87188224428561,3.87188224428561,3.82071808605755,3.85528846323868,188022.247080069,0.0,1.0
1992-04-14,28.0,28.0,27.75,27.75,33600,3.87188224428561,3.87188224428561,3.83731186710449,3.83731186710449,242982.59622655,0.0,1.0
1992-04-15,27.88,28.13,27.75,27.88,47600,3.85528846323868,3.8898588404198,3.83731186710449,3.85528846323868,344225.344654279,0.0,1.0
1992-04-16,28.0,28.13,27.88,28.0,35900,3.87188224428561,3.8898588404198,3.85528846323868,3.87188224428561,259615.333468249,0.0,1.0
1992-04-20,27.5,28.0,27.38,27.75,30000,3.80274148992337,3.87188224428561,3.78614770887643,3.83731186710449,216948.746630848,0.0,1.0
1992-04-21,27.5,27.63,27.25,27.25,31800,3.80274148992337,3.82071808605755,3.76817111274225,3.76817111274225,229965.671428699,0.0,1.0
1992-04-22,27.5,27.75,27.13,27.5,15900,3.80274148992337,3.83731186710449,3.75157733169531,3.80274148992337,114982.83571435,0.0,1.0
1992-04-23,27.0,27.5,27.0,27.25,32200,3.73360073556113,3.80274148992337,3.73360073556113,3.76817111274225,232858.321383777,0.0,1.0
1992-04-24,27.63,27.75,27.5,27.63,17100,3.82071808605755,3.83731186710449,3.80274148992337,3.82071808605755,123660.785579584,0.0,1.0
1992-04-27,27.5,27.63,27.0,27.5,27500,3.80274148992337,3.82071808605755,3.73360073556113,3.80274148992337,198869.684411611,0.0,1.0
1992-04-28,26.75,27.25,26.5,27.0,43200,3.69903035838001,3.76817111274225,3.66445998119888,3.73360073556113,312406.195148421,0.0,1.0
1992-04-29,27.13,27.13,26.63,26.75,26700,3.75157733169531,3.75157733169531,3.68243657733307,3.69903035838001,193084.384501455,0.0,1.0
1992-04-30,27.25,27.25,27.0,27.13,10900,3.76817111274225,3.76817111274225,3.73360073556113,3.75157733169531,78824.7112758749,0.0,1.0
1992-05-01,27.25,27.5,27.25,27.5,28200,3.76817111274225,3.80274148992337,3.76817111274225,3.80274148992337,203931.821832997,0.0,1.0
1992-05-04,27.38,27.88,27.25,27.38,20600,3.78614770887643,3.85528846323868,3.76817111274225,3.78614770887643,148971.472686516,0.0,1.0
1992-05-05,27.88,27.88,27.25,27.38,18600,3.85528846323868,3.85528846323868,3.76817111274225,3.78614770887643,134508.222911126,0.0,1.0
1992-05-06,28.0,28.0,27.75,27.75,14500,3.87188224428561,3.87188224428561,3.83731186710449,3.83731186710449,104858.560871577,0.0,1.0
1992-05-07,28.0,28.0,27.75,27.88,19900,3.87188224428561,3.87188224428561,3.83731186710449,3.85528846323868,143909.33526513,0.0,1.0
1992-05-08,27.88,28.0,27.75,28.0,22100,3.85528846323868,3.87188224428561,3.83731186710449,3.87188224428561,159818.910018058,0.0,1.0
1992-05-11,27.75,28.13,27.63,27.88,35400,3.83731186710449,3.8898588404198,3.82071808605755,3.85528846323868,255999.521024401,0.0,1.0
1992-05-12,27.63,27.75,27.5,27.5,29700,3.82071808605755,3.83731186710449,3.80274148992337,3.80274148992337,214779.25916454,0.0,1.0
1992-05-13,27.88,27.88,27.5,27.5,20600,3.85528846323868,3.85528846323868,3.80274148992337,3.80274148992337,148971.472686516,0.0,1.0
1992-05-14,27.75,28.0,27.63,27.88,24800,3.83731186710449,3.87188224428561,3.82071808605755,3.85528846323868,179344.297214835,0.0,1.0
1992-05-15,27.88,27.88,27.63,27.75,16300,3.85528846323868,3.85528846323868,3.82071808605755,3.83731186710449,117875.485669427,0.0,1.0
1992-05-18,27.88,27.88,27.63,27.75,26900,3.85528846323868,3.85528846323868,3.82071808605755,3.83731186710449,194530.709478994,0.0,1.0
1992-05-19,27.88,27.88,27.63,27.88,17300,3.85528846323868,3.85528846323868,3.82071808605755,3.85528846323868,125107.110557122,0.0,1.0
1992-05-20,27.5,27.88,27.5,27.88,33600,3.80274148992337,3.85528846323868,3.80274148992337,3.85528846323868,242982.59622655,0.0,1.0
1992-05-21,27.5,27.63,27.25,27.38,12500,3.80274148992337,3.82071808605755,3.76817111274225,3.78614770887643,90395.3110961868,0.0,1.0
1992-05-22,27.5,27.63,27.13,27.5,11700,3.80274148992337,3.82071808605755,3.75157733169531,3.80274148992337,84610.0111860309,0.0,1.0
1992-05-26,27.25,27.63,27.13,27.5,10400,3.76817111274225,3.82071808605755,3.75157733169531,3.80274148992337,75208.8988320274,0.0,1.0
1992-05-27,27.13,27.38,27.13,27.38,10100,3.75157733169531,3.78614770887643,3.75157733169531,3.78614770887643,73039.4113657189,0.0,1.0
1992-05-28,27.13,27.38,27.13,27.25,5600,3.75157733169531,3.78614770887643,3.75157733169531,3.76817111274225,40497.0993710917,0.0,1.0
1992-05-29,27.38,27.5,27.13,27.13,13800,3.78614770887643,3.80274148992337,3.75157733169531,3.75157733169531,99796.4234501903,0.0,1.0
1992-06-01,27.5,27.5,27.13,27.38,9200,3.80274148992337,3.80274148992337,3.75157733169531,3.78614770887643,66530.9489667935,0.0,1.0
1992-06-02,27.5,27.75,27.38,27.63,13600,3.80274148992337,3.83731186710449,3.78614770887643,3.82071808605755,98350.0984726513,0.0,1.0
1992-06-03,27.75,27.75,27.5,27.5,5100,3.83731186710449,3.83731186710449,3.80274148992337,3.80274148992337,36881.2869272442,0.0,1.0
1992-06-04,27.25,27.75,27.13,27.75,22600,3.76817111274225,3.83731186710449,3.75157733169531,3.83731186710449,163434.722461906,0.0,1.0
1992-06-05,27.25,27.63,27.13,27.25,9800,3.76817111274225,3.82071808605755,3.75157733169531,3.76817111274225,70869.9238994104,0.0,1.0
1992-06-08,27.5,27.5,27.13,27.5,21700,3.80274148992337,3.80274148992337,3.75157733169531,3.80274148992337,156926.26006298,0.0,1.0
1992-06-09,27.63,27.63,27.38,27.38,18600,3.82071808605755,3.82071808605755,3.78614770887643,3.78614770887643,134508.222911126,0.0,1.0
1992-06-10,27.5,27.63,27.5,27.63,12300,3.80274148992337,3.82071808605755,3.80274148992337,3.82071808605755,88948.9861186478,0.0,1.0
1992-06-11,27.63,27.63,27.38,27.63,10800,3.82071808605755,3.82071808605755,3.78614770887643,3.82071808605755,78101.5487871055,0.0,1.0
1992-06-12,27.63,27.63,27.5,27.63,14700,3.82071808605755,3.82071808605755,3.80274148992337,3.82071808605755,106304.885849116,0.0,1.0
1992-06-15,27.5,27.88,27.5,27.75,15400,3.80274148992337,3.85528846323868,3.80274148992337,3.83731186710449,111367.023270502,0.0,1.0
1992-06-16,27.38,27.63,27.38,27.5,17700,3.78614770887643,3.82071808605755,3.78614770887643,3.80274148992337,127999.760512201,0.0,1.0
1992-06-17,27.25,27.5,27.13,27.5,11000,3.76817111274225,3.80274148992337,3.75157733169531,3.80274148992337,79547.8737646444,0.0,1.0
1992-06-18,27.0,27.13,27.0,27.13,20500,3.73360073556113,3.75157733169531,3.73360073556113,3.75157733169531,148248.310197746,0.0,1.0
1992-06-19,27.0,27.13,26.88,27.0,16500,3.73360073556113,3.75157733169531,3.71700695451419,3.73360073556113,119321.810646967,0.0,1.0
1992-06-22,26.88,27.13,26.75,26.88,14900,3.71700695451419,3.75157733169531,3.69903035838001,3.71700695451419,107751.210826655,0.0,1.0
1992-06-23,26.88,26.88,26.75,26.75,9900,3.71700695451419,3.71700695451419,3.69903035838001,3.69903035838001,71593.0863881799,0.0,1.0
1992-06-24,26.88,26.88,26.63,26.88,7200,3.71700695451419,3.71700695451419,3.68243657733307,3.71700695451419,52067.6991914036,0.0,1.0
1992-06-25,26.88,26.88,26.63,26.88,8800,3.71700695451419,3.71700695451419,3.68243657733307,3.71700695451419,63638.2990117155,0.0,1.0
1992-06-26,26.63,27.0,26.63,26.88,9600,3.68243657733307,3.73360073556113,3.68243657733307,3.71700695451419,69423.5989218714,0.0,1.0
1992-06-29,26.88,26.88,26.63,26.75,16200,3.71700695451419,3.71700695451419,3.68243657733307,3.69903035838001,117152.323180658,0.0,1.0
1992-06-30,26.75,26.88,26.63,26.88,9400,3.69903035838001,3.71700695451419,3.68243657733307,3.71700695451419,67977.2739443324,0.0,1.0
1992-07-01,26.88,27.0,26.88,26.88,14900,3.71700695451419,3.73360073556113,3.71700695451419,3.71700695451419,107751.210826655,0.0,1.0
1992-07-02,26.88,27.0,26.63,26.88,12500,3.71700695451419,3.73360073556113,3.68243657733307,3.71700695451419,90395.3110961868,0.0,1.0
1992-07-06,27.0,27.0,26.75,26.88,10600,3.73360073556113,3.73360073556113,3.69903035838001,3.71700695451419,76655.2238095664,0.0,1.0
1992-07-07,27.38,27.38,27.0,27.0,13300,3.78614770887643,3.78614770887643,3.73360073556113,3.73360073556113,96180.6110063428,0.0,1.0
1992-07-08,27.13,27.38,27.0,27.38,19400,3.75157733169531,3.78614770887643,3.73360073556113,3.78614770887643,140293.522821282,0.0,1.0
1992-07-09,27.5,27.75,27.13,27.13,12600,3.80274148992337,3.83731186710449,3.75157733169531,3.75157733169531,91118.4735849563,0.0,1.0
1992-07-10,27.75,27.75,27.63,27.75,15800,3.83731186710449,3.83731186710449,3.82071808605755,3.83731186710449,114259.67322558,0.0,1.0
1992-07-13,27.5,27.75,27.5,27.5,13700,3.80274148992337,3.83731186710449,3.80274148992337,3.80274148992337,99073.2609614207,0.0,1.0
1992-07-14,27.75,27.88,27.5,27.75,6700,3.83731186710449,3.85528846323868,3.80274148992337,3.83731186710449,48451.8867475561,0.0,1.0
1992-07-15,27.63,27.88,27.5,27.5,7400,3.82071808605755,3.85528846323868,3.80274148992337,3.80274148992337,53514.0241689426,0.0,1.0
1992-07-16,27.63,27.75,27.5,27.5,15000,3.82071808605755,3.83731186710449,3.80274148992337,3.80274148992337,108474.373315424,0.0,1.0
1992-07-17,27.75,27.88,27.63,27.63,13500,3.83731186710449,3.85528846323868,3.82071808605755,3.82071808605755,97626.9359838818,0.0,1.0
1992-07-20,27.5,27.88,27.5,27.63,14500,3.80274148992337,3.85528846323868,3.80274148992337,3.82071808605755,104858.560871577,0.0,1.0
1992-07-21,27.75,27.88,27.63,27.63,12500,3.83731186710449,3.85528846323868,3.82071808605755,3.82071808605755,90395.3110961869,0.0,1.0
1992-07-22,27.63,28.0,27.63,27.75,18400,3.82071808605755,3.87188224428561,3.82071808605755,3.83731186710449,133061.897933587,0.0,1.0
1992-07-23,27.63,27.75,27.38,27.75,13500,3.82071808605755,3.83731186710449,3.78614770887643,3.83731186710449,97626.9359838818,0.0,1.0
1992-07-24,27.63,27.63,27.25,27.5,8000,3.82071808605755,3.82071808605755,3.76817111274225,3.80274148992337,57852.9991015596,0.0,1.0
1992-07-27,27.63,27.75,27.63,27.75,6700,3.82071808605755,3.83731186710449,3.82071808605755,3.83731186710449,48451.8867475562,0.0,1.0
1992-07-28,27.88,27.88,27.63,27.63,10400,3.85528846323868,3.85528846323868,3.82071808605755,3.82071808605755,75208.8988320273,0.0,1.0
1992-07-29,28.13,28.25,28.0,28.0,11700,3.8898588404198,3.90645262146674,3.87188224428561,3.87188224428561,84610.0111860308,0.0,1.0
1992-07-30,28.25,28.38,28.0,28.0,19300,3.90645262146674,3.92442921760092,3.87188224428561,3.87188224428561,139570.360332512,0.0,1.0
1992-07-31,28.25,28.75,28.25,28.5,19800,3.90645262146674,3.97559337582898,3.90645262146674,3.94102299864786,143186.17277636,0.0,1.0
1992-08-03,28.25,28.5,28.25,28.25,15000,3.90645262146674,3.94102299864786,3.90645262146674,3.90645262146674,108474.373315424,0.0,1.0
1992-08-04,28.25,28.5,28.25,28.25,16200,3.90645262146674,3.94102299864786,3.90645262146674,3.90645262146674,117152.323180658,0.0,1.0
1992-08-05,28.0,28.38,27.88,28.0,16000,3.87188224428561,3.92442921760092,3.85528846323868,3.87188224428561,115705.998203119,0.0,1.0
1992-08-06,28.25,28.38,28.13,28.38,3100,3.90645262146674,3.92442921760092,3.8898588404198,3.92442921760092,22418.0371518543,0.0,1.0
1992-08-07,28.13,28.38,28.13,28.25,19200,3.8898588404198,3.92442921760092,3.8898588404198,3.90645262146674,138847.197843743,0.0,1.0
1992-08-10,28.13,28.25,28.0,28.0,12100,3.8898588404198,3.90645262146674,3.87188224428561,3.87188224428561,87502.6611411088,0.0,1.0
1992-08-11,28.13,28.38,28.13,28.25,11200,3.8898588404198,3.92442921760092,3.8898588404198,3.90645262146674,80994.1987421833,0.0,1.0
1992-08-12,28.25,28.38,28.0,28.0,8400,3.90645262146674,3.92442921760092,3.87188224428561,3.87188224428561,60745.6490566375,0.0,1.0
1992-08-13,28.38,28.5,28.25,28.38,13600,3.92442921760092,3.94102299864786,3.90645262146674,3.92442921760092,98350.0984726512,0.0,1.0
1992-08-14,28.25,28.75,28.25,28.5,14300,3.90645262146674,3.97559337582898,3.90645262146674,3.94102299864786,103412.235894038,0.0,1.0
1992-08-17,28.38,28.5,28.0,28.13,14600,3.92442921760092,3.94102299864786,3.87188224428561,3.8898588404198,105581.723360346,0.0,1.0
1992-08-18,28.5,28.63,28.38,28.5,6300,3.94102299864786,3.95899959478204,3.92442921760092,3.94102299864786,45559.2367924781,0.0,1.0
1992-08-19,28.88,28.88,28.5,28.75,12700,3.99356997196316,3.99356997196316,3.94102299864786,3.97559337582898,91841.6360737258,0.0,1.0
1992-08-20,28.63,28.88,28.5,28.75,11600,3.95899959478204,3.99356997196316,3.94102299864786,3.97559337582898,83886.8486972613,0.0,1.0
1992-08-21,28.63,28.75,28.5,28.75,12100,3.95899959478204,3.97559337582898,3.94102299864786,3.97559337582898,87502.6611411088,0.0,1.0
1992-08-24,28.25,28.63,28.13,28.38,9900,3.90645262146674,3.95899959478204,3.8898588404198,3.92442921760092,71593.0863881799,0.0,1.0
1992-08-25,28.13,28.38,28.13,28.38,9600,3.8898588404198,3.92442921760092,3.8898588404198,3.92442921760092,69423.5989218714,0.0,1.0
1992-08-26,28.0,28.38,28.0,28.25,4200,3.87188224428561,3.92442921760092,3.87188224428561,3.90645262146674,30372.8245283188,0.0,1.0
1992-08-27,28.25,28.25,28.0,28.0,2000,3.90645262146674,3.90645262146674,3.87188224428561,3.87188224428561,14463.2497753899,0.0,1.0
1992-08-28,28.13,28.25,28.0,28.0,15200,3.8898588404198,3.90645262146674,3.87188224428561,3.87188224428561,109920.698292963,0.0,1.0
1992-08-31,28.25,28.38,28.0,28.25,6900,3.90645262146674,3.92442921760092,3.87188224428561,3.90645262146674,49898.2117250951,0.0,1.0
1992-09-01,28.25,28.25,28.0,28.13,6000,3.90645262146674,3.90645262146674,3.87188224428561,3.8898588404198,43389.7493261696,0.0,1.0
1992-09-02,28.38,28.5,28.25,28.38,14600,3.92442921760092,3.94102299864786,3.90645262146674,3.92442921760092,105581.723360346,0.0,1.0
1992-09-03,28.75,28.75,28.25,28.25,10200,3.97559337582898,3.97559337582898,3.90645262146674,3.90645262146674,73762.5738544884,0.0,1.0
1992-09-04,28.63,28.88,28.5,28.5,11500,3.95899959478204,3.99356997196316,3.94102299864786,3.94102299864786,83163.6862084919,0.0,1.0
1992-09-08,28.38,28.88,28.38,28.63,9600,3.92442921760092,3.99356997196316,3.92442921760092,3.95899959478204,69423.5989218714,0.0,1.0
1992-09-09,28.38,28.63,28.25,28.38,9000,3.92442921760092,3.95899959478204,3.90645262146674,3.92442921760092,65084.6239892545,0.0,1.0
1992-09-10,28.5,28.75,28.25,28.25,6100,3.94102299864786,3.97559337582898,3.90645262146674,3.90645262146674,44112.9118149391,0.0,1.0
1992-09-11,28.5,28.88,28.25,28.25,11500,3.94102299864786,3.99356997196316,3.90645262146674,3.90645262146674,83163.6862084918,0.0,1.0
1992-09-14,28.88,29.0,28.63,28.75,20100,3.99356997196316,4.0101637530101,3.95899959478204,3.97559337582898,145355.660242668,0.0,1.0
1992-09-15,28.75,28.88,28.5,28.75,15400,3.97559337582898,3.99356997196316,3.94102299864786,3.97559337582898,111367.023270502,0.0,1.0
1992-09-16,28.75,28.75,28.5,28.5,7800,3.97559337582898,3.97559337582898,3.94102299864786,3.94102299864786,56406.6741240205,0.0,1.0
1992-09-17,28.75,28.75,28.5,28.5,6800,3.97559337582898,3.97559337582898,3.94102299864786,3.94102299864786,49175.0492363256,0.0,1.0
1992-09-18,28.75,28.88,28.5,28.75,6500,3.97559337582898,3.99356997196316,3.94102299864786,3.97559337582898,47005.5617700171,0.0,1.0
1992-09-21,28.88,28.88,28.5,28.75,10300,3.99356997196316,3.99356997196316,3.94102299864786,3.97559337582898,74485.736343258,0.0,1.0
1992-09-22,28.5,28.88,28.38,28.63,10900,3.94102299864786,3.99356997196316,3.92442921760092,3.95899959478204,78824.7112758748,0.0,1.0
1992-09-23,28.5,28.75,28.38,28.38,9600,3.94102299864786,3.97559337582898,3.92442921760092,3.92442921760092,69423.5989218714,0.0,1.0
1992-09-24,28.63,28.75,28.38,28.5,4500,3.95899959478204,3.97559337582898,3.92442921760092,3.94102299864786,32542.3119946272,0.0,1.0
1992-09-25,28.5,28.75,28.38,28.63,12300,3.94102299864786,3.97559337582898,3.92442921760092,3.95899959478204,88948.9861186477,0.0,1.0
1992-09-28,28.38,28.5,28.38,28.5,11600,3.92442921760092,3.94102299864786,3.92442921760092,3.94102299864786,83886.8486972613,0.0,1.0
1992-09-29,28.5,28.75,28.38,28.38,15400,3.94102299864786,3.97559337582898,3.92442921760092,3.92442921760092,111367.023270502,0.0,1.0
1992-09-30,28.5,28.75,28.5,28.75,7300,3.94102299864786,3.97559337582898,3.94102299864786,3.97559337582898,52790.861680173,0.0,1.0
1992-10-01,28.63,28.75,28.38,28.5,8600,3.95899959478204,3.97559337582898,3.92442921760092,3.94102299864786,62191.9740341765,0.0,1.0
1992-10-02,28.38,28.75,28.38,28.75,15300,3.92442921760092,3.97559337582898,3.92442921760092,3.97559337582898,110643.860781733,0.0,1.0
1992-10-05,28.0,28.25,27.75,28.25,30100,3.87188224428561,3.90645262146674,3.83731186710449,3.90645262146674,217671.909119618,0.0,1.0
1992-10-06,27.88,28.25,27.88,28.25,5300,3.85528846323868,3.90645262146674,3.85528846323868,3.90645262146674,38327.6119047832,0.0,1.0
1992-10-07,27.63,28.0,27.63,27.63,5600,3.82071808605755,3.87188224428561,3.82071808605755,3.82071808605755,40497.0993710917,0.0,1.0
1992-10-08,28.0,28.0,27.63,27.63,13400,3.87188224428561,3.87188224428561,3.82071808605755,3.82071808605755,96903.7734951123,0.0,1.0
1992-10-09,28.0,28.13,27.88,28.0,8400,3.87188224428561,3.8898588404198,3.85528846323868,3.87188224428561,60745.6490566376,0.0,1.0
1992-10-12,27.75,27.88,27.63,27.75,6500,3.83731186710449,3.85528846323868,3.82071808605755,3.83731186710449,47005.5617700172,0.0,1.0
1992-10-13,28.75,28.75,27.75,27.88,15300,3.97559337582898,3.97559337582898,3.83731186710449,3.85528846323868,110643.860781733,0.0,1.0
1992-10-14,28.5,28.63,28.38,28.5,4100,3.94102299864786,3.95899959478204,3.92442921760092,3.94102299864786,29649.6620395492,0.0,1.0
1992-10-15,28.5,28.88,28.25,28.63,6500,3.94102299864786,3.99356997196316,3.90645262146674,3.95899959478204,47005.5617700171,0.0,1.0
1992-10-16,28.25,28.75,28.13,28.75,13400,3.90645262146674,3.97559337582898,3.8898588404198,3.97559337582898,96903.7734951121,0.0,1.0
1992-10-19,28.13,28.38,28.13,28.25,9000,3.8898588404198,3.92442921760092,3.8898588404198,3.90645262146674,65084.6239892544,0.0,1.0
1992-10-20,28.38,28.38,28.13,28.13,10900,3.92442921760092,3.92442921760092,3.8898588404198,3.8898588404198,78824.7112758749,0.0,1.0
1992-10-21,28.38,28.38,28.13,28.13,6200,3.92442921760092,3.92442921760092,3.8898588404198,3.8898588404198,44836.0743037086,0.0,1.0
1992-10-22,28.38,28.5,28.25,28.38,11700,3.92442921760092,3.94102299864786,3.90645262146674,3.92442921760092,84610.0111860308,0.0,1.0
1992-10-23,28.13,28.5,28.13,28.25,10100,3.8898588404198,3.94102299864786,3.8898588404198,3.90645262146674,73039.4113657189,0.0,1.0
1992-10-26,28.13,28.13,28.0,28.13,8500,3.8898588404198,3.8898588404198,3.87188224428561,3.8898588404198,61468.811545407,0.0,1.0
1992-10-27,28.13,28.38,28.0,28.38,41800,3.8898588404198,3.92442921760092,3.87188224428561,3.92442921760092,302281.920305648,0.0,1.0
1992-10-28,28.0,28.13,27.88,28.0,18400,3.87188224428561,3.8898588404198,3.85528846323868,3.87188224428561,133061.897933587,0.0,1.0
1992-10-29,28.13,28.13,27.88,28.0,33500,3.8898588404198,3.8898588404198,3.85528846323868,3.87188224428561,242259.43373778,0.0,1.0
1992-10-30,28.5,28.5,27.88,28.0,9700,3.94102299864786,3.94102299864786,3.85528846323868,3.87188224428561,70146.7614106409,0.0,1.0
1992-11-02,28.75,28.75,28.25,28.5,15800,3.97559337582898,3.97559337582898,3.90645262146674,3.94102299864786,114259.67322558,0.0,1.0
1992-11-03,28.75,28.88,28.5,28.75,9500,3.97559337582898,3.99356997196316,3.94102299864786,3.97559337582898,68700.4364331019,0.0,1.0
1992-11-04,28.63,28.88,28.63,28.75,9000,3.95899959478204,3.99356997196316,3.95899959478204,3.97559337582898,65084.6239892545,0.0,1.0
1992-11-05,28.63,28.88,28.5,28.75,311000,3.95899959478204,3.99356997196316,3.94102299864786,3.97559337582898,2249035.34007313,0.0,1.0
1992-11-06,28.75,28.88,28.63,28.88,11200,3.97559337582898,3.99356997196316,3.95899959478204,3.99356997196316,80994.1987421833,0.0,1.0
1992-11-09,29.13,29.13,28.63,28.88,232700,4.02814034914428,4.02814034914428,3.95899959478204,3.99356997196316,1682799.11136661,0.0,1.0
1992-11-10,27.88,27.88,27.5,27.5,23000,4.12286318262056,4.12286318262056,4.06666920810851,4.06666920810851,155532.689685913,1.935,1.0
1992-11-11,27.5,27.75,27.5,27.5,16100,4.06666920810851,4.10363892818223,4.06666920810851,4.06666920810851,108872.882780139,0.0,1.0
1992-11-12,27.88,28.25,27.75,27.75,7900,4.12286318262056,4.17757836832965,4.10363892818223,4.10363892818223,53422.0977616832,0.0,1.0
1992-11-13,28.25,28.38,27.75,28.13,19400,4.17757836832965,4.19680262276798,4.10363892818223,4.15983290269427,131188.44260464,0.0,1.0
1992-11-16,28.63,28.63,28.25,28.25,13000,4.2337723428417,4.2337723428417,4.17757836832965,4.17757836832965,87909.7811268205,0.0,1.0
1992-11-17,28.5,28.63,28.25,28.63,17500,4.21454808840337,4.2337723428417,4.17757836832965,4.2337723428417,118340.089978412,0.0,1.0
1992-11-18,28.5,28.5,28.25,28.5,13600,4.21454808840337,4.21454808840337,4.17757836832965,4.21454808840337,91967.1556403661,0.0,1.0
1992-11-19,28.13,28.5,28.13,28.38,16800,4.15983290269427,4.21454808840337,4.15983290269427,4.19680262276798,113606.486379276,0.0,1.0
1992-11-20,28.0,28.25,28.0,28.13,8600,4.14060864825594,4.17757836832965,4.14060864825594,4.15983290269427,58155.7013608198,0.0,1.0
1992-11-23,28.13,28.25,28.0,28.13,9300,4.15983290269427,4.17757836832965,4.14060864825594,4.15983290269427,62889.3049599563,0.0,1.0
1992-11-24,28.25,28.25,28.13,28.13,12600,4.17757836832965,4.17757836832965,4.15983290269427,4.15983290269427,85204.8647844569,0.0,1.0
1992-11-25,28.13,28.25,28.13,28.25,11900,4.15983290269427,4.17757836832965,4.15983290269427,4.17757836832965,80471.2611853204,0.0,1.0
1992-11-27,28.13,28.25,28.0,28.25,4100,4.15983290269427,4.17757836832965,4.14060864825594,4.17757836832965,27725.392509228,0.0,1.0
1992-11-30,28.13,28.25,28.13,28.25,12800,4.15983290269427,4.17757836832965,4.15983290269427,4.17757836832965,86557.3229556387,0.0,1.0
1992-12-01,28.5,28.5,28.0,28.25,10000,4.21454808840337,4.21454808840337,4.14060864825594,4.17757836832965,67622.9085590927,0.0,1.0
1992-12-02,28.25,28.5,28.25,28.5,10500,4.17757836832965,4.21454808840337,4.17757836832965,4.21454808840337,71004.0539870474,0.0,1.0
1992-12-03,28.38,28.5,28.25,28.38,6900,4.19680262276798,4.21454808840337,4.17757836832965,4.19680262276798,46659.806905774,0.0,1.0
1992-12-04,28.5,28.63,28.38,28.5,15400,4.21454808840337,4.2337723428417,4.19680262276798,4.21454808840337,104139.279181003,0.0,1.0
1992-12-07,28.88,28.88,28.5,28.5,12300,4.27074206291541,4.27074206291541,4.21454808840337,4.21454808840337,83176.1775276841,0.0,1.0
1992-12-08,28.88,29.0,28.63,28.88,12500,4.27074206291541,4.28848752855079,4.2337723428417,4.27074206291541,84528.635698866,0.0,1.0
1992-12-09,28.88,29.0,28.75,29.0,13100,4.27074206291541,4.28848752855079,4.25151780847708,4.28848752855079,88586.0102124115,0.0,1.0
1992-12-10,29.0,29.0,28.75,28.75,10600,4.28848752855079,4.28848752855079,4.25151780847708,4.25151780847708,71680.2830726384,0.0,1.0
1992-12-11,29.13,29.38,29.0,29.0,31900,4.30771178298912,4.34468150306284,4.28848752855079,4.28848752855079,215717.078303506,0.0,1.0
1992-12-14,29.75,29.88,29.38,29.38,20000,4.39939668877193,4.41862094321027,4.34468150306284,4.34468150306284,135245.817118186,0.0,1.0
1992-12-15,29.75,29.75,29.5,29.63,14300,4.39939668877193,4.39939668877193,4.36242696869822,4.38165122313655,96700.7592395028,0.0,1.0
1992-12-16,29.88,30.13,29.75,29.88,17000,4.41862094321027,4.45559066328398,4.39939668877193,4.41862094321027,114958.944550458,0.0,1.0
1992-12-17,30.0,30.13,29.88,30.13,12800,4.43636640884565,4.45559066328398,4.41862094321027,4.45559066328398,86557.3229556387,0.0,1.0
1992-12-18,30.25,30.38,30.0,30.25,23000,4.47333612891936,4.49256038335769,4.43636640884565,4.47333612891936,155532.689685913,0.0,1.0
1992-12-21,30.25,30.38,30.13,30.38,16900,4.47333612891936,4.49256038335769,4.45559066328398,4.49256038335769,114282.715464867,0.0,1.0
1992-12-22,30.0,30.38,30.0,30.38,309700,4.43636640884565,4.49256038335769,4.43636640884565,4.49256038335769,2094281.4780751,0.0,1.0
1992-12-23,30.0,30.13,29.88,30.0,11500,4.43636640884565,4.45559066328398,4.41862094321027,4.43636640884565,77766.3448429566,0.0,1.0
1992-12-24,29.88,30.0,29.88,30.0,8700,4.41862094321027,4.43636640884565,4.41862094321027,4.43636640884565,58831.9304464106,0.0,1.0
1992-12-28,29.75,29.88,29.75,29.88,213800,4.39939668877193,4.41862094321027,4.39939668877193,4.41862094321027,1445777.7849934,0.0,1.0
1992-12-29,30.25,30.38,29.88,29.88,14200,4.47333612891936,4.49256038335769,4.41862094321027,4.41862094321027,96024.5301539118,0.0,1.0
1992-12-30,29.75,30.25,29.75,30.13,12000,4.39939668877193,4.47333612891936,4.39939668877193,4.45559066328398,81147.4902709114,0.0,1.0
1992-12-31,30.0,30.25,29.75,29.75,28200,4.43636640884565,4.47333612891936,4.39939668877193,4.39939668877193,190696.602136642,0.0,1.0
1993-01-04,29.75,29.88,29.63,29.75,35300,4.39939668877193,4.41862094321027,4.38165122313655,4.39939668877193,238708.867213598,0.0,1.0
1993-01-05,29.63,29.75,29.5,29.5,15300,4.38165122313655,4.39939668877193,4.36242696869822,4.36242696869822,103463.050095412,0.0,1.0
1993-01-06,29.88,29.88,29.75,29.75,22100,4.41862094321027,4.41862094321027,4.39939668877193,4.39939668877193,149446.627915595,0.0,1.0
1993-01-07,29.75,30.0,29.75,30.0,16700,4.39939668877193,4.43636640884565,4.39939668877193,4.43636640884565,112930.257293685,0.0,1.0
1993-01-08,29.5,29.88,29.38,29.88,9500,4.36242696869822,4.41862094321027,4.34468150306284,4.41862094321027,64241.7631311381,0.0,1.0
1993-01-11,29.38,29.5,29.38,29.5,19400,4.34468150306284,4.36242696869822,4.34468150306284,4.36242696869822,131188.44260464,0.0,1.0
1993-01-12,29.38,29.63,29.38,29.5,12200,4.34468150306284,4.38165122313655,4.34468150306284,4.36242696869822,82499.9484420931,0.0,1.0
1993-01-13,29.75,29.75,29.38,29.5,14600,4.39939668877193,4.39939668877193,4.34468150306284,4.36242696869822,98729.4464962755,0.0,1.0
1993-01-14,29.63,30.0,29.5,30.0,13300,4.38165122313655,4.43636640884565,4.36242696869822,4.43636640884565,89938.4683835934,0.0,1.0
1993-01-15,29.88,30.0,29.75,29.75,21100,4.41862094321027,4.43636640884565,4.39939668877193,4.39939668877193,142684.337059686,0.0,1.0
1993-01-18,29.75,30.0,29.63,29.75,36500,4.39939668877193,4.43636640884565,4.38165122313655,4.39939668877193,246823.616240689,0.0,1.0
1993-01-19,28.75,29.13,28.63,28.88,24100,4.39200274475719,4.45005356364442,4.37367090721386,4.41186223542914,157758.325817783,0.95,1.0
1993-01-20,28.5,28.88,28.5,28.75,17400,4.35381141654191,4.41186223542914,4.35381141654191,4.39200274475719,113900.202042714,0.0,1.0
1993-01-21,28.63,28.63,28.5,28.5,23600,4.37367090721386,4.37367090721386,4.35381141654191,4.35381141654191,154485.33150621,0.0,1.0
1993-01-22,28.63,28.88,28.5,28.75,19500,4.37367090721386,4.41186223542914,4.35381141654191,4.39200274475719,127646.778151318,0.0,1.0
1993-01-25,28.63,28.88,28.5,28.63,10700,4.37367090721386,4.41186223542914,4.35381141654191,4.37367090721386,70042.0782676461,0.0,1.0
1993-01-26,28.25,28.88,28.25,28.88,50300,4.31562008832663,4.41186223542914,4.31562008832663,4.41186223542914,329263.227744169,0.0,1.0
1993-01-27,28.25,28.38,28.0,28.25,23800,4.31562008832663,4.33547957899858,4.27742876011135,4.31562008832663,155794.529230839,0.0,1.0
1993-01-28,28.13,28.25,28.0,28.0,12100,4.2972882507833,4.31562008832663,4.27742876011135,4.27742876011135,79206.4623400484,0.0,1.0
1993-01-29,28.25,28.38,28.13,28.25,11100,4.31562008832663,4.33547957899858,4.2972882507833,4.31562008832663,72660.473716904,0.0,1.0
1993-02-01,27.88,28.25,27.88,28.25,22900,4.25909692256802,4.31562008832663,4.25909692256802,4.31562008832663,149903.139470009,0.0,1.0
1993-02-02,28.0,28.25,27.88,27.88,18200,4.27742876011135,4.31562008832663,4.25909692256802,4.25909692256802,119136.99294123,0.0,1.0
1993-02-03,28.0,28.38,28.0,28.0,23800,4.27742876011135,4.33547957899858,4.27742876011135,4.27742876011135,155794.529230839,0.0,1.0
1993-02-04,28.13,28.25,28.13,28.13,12500,4.2972882507833,4.31562008832663,4.2972882507833,4.2972882507833,81824.8577893062,0.0,1.0
1993-02-05,28.38,28.38,28.13,28.13,13900,4.33547957899858,4.33547957899858,4.2972882507833,4.2972882507833,90989.2418617085,0.0,1.0
1993-02-08,28.38,28.5,28.25,28.38,21500,4.33547957899858,4.35381141654191,4.31562008832663,4.33547957899858,140738.755397607,0.0,1.0
1993-02-09,28.25,28.38,28.25,28.25,11500,4.31562008832663,4.33547957899858,4.31562008832663,4.31562008832663,75278.8691661618,0.0,1.0
1993-02-10,28.25,28.38,28.13,28.25,21300,4.31562008832663,4.33547957899858,4.2972882507833,4.31562008832663,139429.557672978,0.0,1.0
1993-02-11,28.25,28.25,28.0,28.13,14000,4.31562008832663,4.31562008832663,4.27742876011135,4.2972882507833,91643.8407240231,0.0,1.0
1993-02-12,28.5,28.5,28.0,28.13,33700,4.35381141654191,4.35381141654191,4.27742876011135,4.2972882507833,220599.81659997,0.0,1.0
1993-02-16,28.0,28.5,27.75,28.5,20600,4.27742876011135,4.35381141654191,4.23923743189607,4.35381141654191,134847.365636777,0.0,1.0
1993-02-17,27.75,28.13,27.63,28.13,24500,4.23923743189607,4.2972882507833,4.22090559435274,4.2972882507833,160376.72126704,0.0,1.0
1993-02-18,27.75,28.0,27.63,28.0,14800,4.23923743189607,4.27742876011135,4.22090559435274,4.27742876011135,96880.6316225387,0.0,1.0
1993-02-19,27.38,27.75,27.25,27.75,15300,4.18271426613746,4.23923743189607,4.16285477546551,4.23923743189607,100153.625934111,0.0,1.0
1993-02-22,27.0,27.38,27.0,27.25,26100,4.12466344725023,4.18271426613746,4.12466344725023,4.16285477546551,170850.303064072,0.0,1.0
1993-02-23,25.63,27.0,25.38,27.0,63800,3.9153749686305,4.12466344725023,3.87718364041522,4.12466344725023,417634.074156619,0.0,1.0
1993-02-24,26.25,26.25,25.63,25.75,38800,4.01008946260439,4.01008946260439,3.9153749686305,3.93370680617383,253984.358578007,0.0,1.0
1993-02-25,26.38,26.5,26.0,26.25,14900,4.02994895327634,4.04828079081967,3.97189813438911,4.01008946260439,97535.230484853,0.0,1.0
1993-02-26,26.5,26.88,26.38,26.63,24700,4.04828079081967,4.1063316097069,4.02994895327634,4.06814028149162,161685.918991669,0.0,1.0
1993-03-01,26.75,26.88,26.5,26.88,10500,4.08647211903495,4.1063316097069,4.04828079081967,4.1063316097069,68732.8805430173,0.0,1.0
1993-03-02,26.88,26.88,26.5,26.5,16400,4.1063316097069,4.1063316097069,4.04828079081967,4.04828079081967,107354.21341957,0.0,1.0
1993-03-03,26.75,26.75,26.63,26.75,16700,4.08647211903495,4.08647211903495,4.06814028149162,4.08647211903495,109318.010006513,0.0,1.0
1993-03-04,26.63,26.88,26.63,26.63,12900,4.06814028149162,4.1063316097069,4.06814028149162,4.06814028149162,84443.253238564,0.0,1.0
1993-03-05,26.88,27.0,26.75,26.88,12800,4.1063316097069,4.12466344725023,4.08647211903495,4.1063316097069,83788.6543762496,0.0,1.0
1993-03-08,27.38,27.38,27.0,27.0,11000,4.18271426613746,4.18271426613746,4.12466344725023,4.12466344725023,72005.8748545895,0.0,1.0
1993-03-09,27.0,27.38,27.0,27.13,20600,4.12466344725023,4.18271426613746,4.12466344725023,4.14452293792218,134847.365636777,0.0,1.0
1993-03-10,27.25,27.25,26.88,27.13,10100,4.16285477546551,4.16285477546551,4.1063316097069,4.14452293792218,66114.4850937595,0.0,1.0
1993-03-11,26.38,27.0,26.13,27.0,46200,4.02994895327634,4.12466344725023,3.99175762506106,4.12466344725023,302424.674389276,0.0,1.0
1993-03-12,26.5,26.5,26.0,26.25,17800,4.04828079081967,4.04828079081967,3.97189813438911,4.01008946260439,116518.597491972,0.0,1.0
1993-03-15,26.88,26.88,26.25,26.25,28200,4.1063316097069,4.1063316097069,4.01008946260439,4.01008946260439,184596.879172675,0.0,1.0
1993-03-16,27.25,27.25,26.88,26.88,11800,4.16285477546551,4.16285477546551,4.1063316097069,4.1063316097069,77242.6657531052,0.0,1.0
1993-03-17,27.13,27.25,27.0,27.25,9300,4.14452293792218,4.16285477546551,4.12466344725023,4.16285477546551,60877.6941952438,0.0,1.0
1993-03-18,27.0,27.13,26.88,27.0,4600,4.12466344725023,4.14452293792218,4.1063316097069,4.12466344725023,30111.5476664647,0.0,1.0
1993-03-19,26.63,26.88,26.63,26.75,7700,4.06814028149162,4.1063316097069,4.06814028149162,4.08647211903495,50404.1123982126,0.0,1.0
1993-03-22,26.5,26.63,26.13,26.38,15200,4.04828079081967,4.06814028149162,3.99175762506106,4.02994895327634,99499.0270717965,0.0,1.0
1993-03-23,26.25,26.63,26.0,26.38,15200,4.01008946260439,4.06814028149162,3.97189813438911,4.02994895327634,99499.0270717965,0.0,1.0
1993-03-24,26.13,26.25,26.0,26.25,16300,3.99175762506106,4.01008946260439,3.97189813438911,4.01008946260439,106699.614557255,0.0,1.0
1993-03-25,26.0,26.13,26.0,26.0,6800,3.97189813438911,3.99175762506106,3.97189813438911,3.97189813438911,44512.7226373826,0.0,1.0
1993-03-26,26.13,26.13,25.75,26.0,15600,3.99175762506106,3.99175762506106,3.93370680617383,3.97189813438911,102117.422521054,0.0,1.0
1993-03-29,25.5,26.38,25.5,25.88,29600,3.89551547795855,4.02994895327634,3.89551547795855,3.95356629684578,193761.263245077,0.0,1.0
1993-03-30,25.25,25.63,25.25,25.25,26700,3.85732414974327,3.9153749686305,3.85732414974327,3.85732414974327,174777.896237958,0.0,1.0
1993-03-31,25.75,25.88,25.38,25.5,15900,3.93370680617383,3.95356629684578,3.87718364041522,3.89551547795855,104081.219107998,0.0,1.0
1993-04-01,25.75,25.88,25.5,25.88,7300,3.93370680617383,3.95356629684578,3.89551547795855,3.95356629684578,47785.7169489549,0.0,1.0
1993-04-02,24.75,25.75,24.5,25.75,51500,3.78094149331271,3.93370680617383,3.74275016509743,3.93370680617383,337118.414091942,0.0,1.0
1993-04-05,24.88,25.0,24.63,25.0,18700,3.80080098398466,3.81913282152799,3.76260965576938,3.81913282152799,122409.987252802,0.0,1.0
1993-04-06,24.75,24.75,24.5,24.63,27300,3.78094149331271,3.78094149331271,3.74275016509743,3.76260965576938,178705.489411845,0.0,1.0
1993-04-07,24.38,24.5,24.13,24.5,21600,3.7244183275541,3.74275016509743,3.68622699933882,3.74275016509743,141393.354259921,0.0,1.0
1993-04-08,24.13,24.5,24.13,24.5,33800,3.68622699933882,3.74275016509743,3.68622699933882,3.74275016509743,221254.415462284,0.0,1.0
1993-04-12,24.5,24.63,24.25,24.38,16500,3.74275016509743,3.76260965576938,3.70455883688215,3.7244183275541,108008.812281884,0.0,1.0
1993-04-13,24.63,24.75,24.25,24.63,32000,3.76260965576938,3.78094149331271,3.70455883688215,3.76260965576938,209471.635940624,0.0,1.0
1993-04-14,24.63,24.75,24.25,24.75,22400,3.76260965576938,3.78094149331271,3.70455883688215,3.78094149331271,146630.145158437,0.0,1.0
1993-04-15,24.88,24.88,24.13,24.63,18900,3.80080098398466,3.80080098398466,3.68622699933882,3.76260965576938,123719.184977431,0.0,1.0
1993-04-16,25.38,25.5,24.75,25.0,14000,3.87718364041522,3.89551547795855,3.78094149331271,3.81913282152799,91643.840724023,0.0,1.0
1993-04-19,25.13,25.25,24.75,25.13,16400,3.83899231219994,3.85732414974327,3.78094149331271,3.83899231219994,107354.21341957,0.0,1.0
1993-04-20,25.13,25.25,25.0,25.25,16600,3.83899231219994,3.85732414974327,3.81913282152799,3.85732414974327,108663.411144199,0.0,1.0
1993-04-21,25.0,25.38,24.88,24.88,12600,3.81913282152799,3.87718364041522,3.80080098398466,3.80080098398466,82479.4566516208,0.0,1.0
1993-04-22,25.13,25.38,25.0,25.0,16200,3.83899231219994,3.87718364041522,3.81913282152799,3.81913282152799,106045.015694941,0.0,1.0
1993-04-23,25.38,25.63,25.25,25.25,10500,3.87718364041522,3.9153749686305,3.85732414974327,3.85732414974327,68732.8805430172,0.0,1.0
1993-04-26,24.5,25.25,24.5,25.25,13800,3.74275016509743,3.85732414974327,3.74275016509743,3.85732414974327,90334.6429993942,0.0,1.0
1993-04-27,24.5,24.75,24.38,24.63,11400,3.74275016509743,3.78094149331271,3.7244183275541,3.76260965576938,74624.2703038474,0.0,1.0
1993-04-28,24.75,24.75,24.5,24.75,6300,3.78094149331271,3.78094149331271,3.74275016509743,3.78094149331271,41239.7283258104,0.0,1.0
1993-04-29,24.63,24.88,24.63,24.88,8800,3.76260965576938,3.80080098398466,3.76260965576938,3.80080098398466,57604.6998836716,0.0,1.0
1993-04-30,24.13,24.75,24.13,24.5,11100,3.68622699933882,3.78094149331271,3.68622699933882,3.74275016509743,72660.4737169039,0.0,1.0
1993-05-03,24.13,24.25,24.13,24.13,12800,3.68622699933882,3.70455883688215,3.68622699933882,3.68622699933882,83788.6543762496,0.0,1.0
1993-05-04,24.25,24.63,24.0,24.13,19200,3.70455883688215,3.76260965576938,3.66636750866687,3.68622699933882,125682.981564375,0.0,1.0
1993-05-05,24.25,24.5,24.13,24.13,20400,3.70455883688215,3.74275016509743,3.68622699933882,3.68622699933882,133538.167912148,0.0,1.0
1993-05-06,24.25,24.5,24.25,24.38,16400,3.70455883688215,3.74275016509743,3.70455883688215,3.7244183275541,107354.21341957,0.0,1.0
1993-05-07,24.25,24.63,24.25,24.5,9100,3.70455883688215,3.76260965576938,3.70455883688215,3.74275016509743,59568.496470615,0.0,1.0
1993-05-10,24.5,24.75,24.38,24.38,26300,3.74275016509743,3.78094149331271,3.7244183275541,3.7244183275541,172159.500788701,0.0,1.0
1993-05-11,24.75,24.88,24.63,24.75,21200,3.78094149331271,3.80080098398466,3.76260965576938,3.78094149331271,138774.958810664,0.0,1.0
1993-05-12,25.13,25.13,24.63,24.63,18400,3.83899231219994,3.83899231219994,3.76260965576938,3.76260965576938,120446.190665859,0.0,1.0
1993-05-13,25.13,25.25,25.0,25.25,20800,3.83899231219994,3.85732414974327,3.81913282152799,3.85732414974327,136156.563361406,0.0,1.0
1993-05-14,25.0,25.25,24.88,25.0,8800,3.81913282152799,3.85732414974327,3.80080098398466,3.81913282152799,57604.6998836717,0.0,1.0
1993-05-17,24.75,25.13,24.75,25.13,13100,3.78094149331271,3.83899231219994,3.78094149331271,3.83899231219994,85752.450963193,0.0,1.0
1993-05-18,24.75,25.0,24.75,25.0,16900,3.78094149331271,3.81913282152799,3.78094149331271,3.81913282152799,110627.207731142,0.0,1.0
1993-05-19,25.13,25.13,24.75,24.88,20200,3.83899231219994,3.83899231219994,3.78094149331271,3.80080098398466,132228.970187519,0.0,1.0
1993-05-20,25.38,25.38,24.88,25.0,24100,3.87718364041522,3.87718364041522,3.80080098398466,3.81913282152799,157758.325817782,0.0,1.0
1993-05-21,25.25,25.25,25.13,25.25,4100,3.85732414974327,3.85732414974327,3.83899231219994,3.85732414974327,26838.5533548925,0.0,1.0
1993-05-24,25.38,25.38,25.13,25.13,15900,3.87718364041522,3.87718364041522,3.83899231219994,3.83899231219994,104081.219107998,0.0,1.0
1993-05-25,25.38,25.5,25.25,25.25,12700,3.87718364041522,3.89551547795855,3.85732414974327,3.85732414974327,83134.0555139351,0.0,1.0
1993-05-26,25.75,28.38,25.25,25.38,11200,3.93370680617383,4.33547957899858,3.85732414974327,3.87718364041522,73315.0725792185,0.0,1.0
1993-05-27,25.38,25.88,25.38,25.88,9600,3.87718364041522,3.95356629684578,3.87718364041522,3.95356629684578,62841.4907821872,0.0,1.0
1993-05-28,25.13,25.38,25.13,25.38,10700,3.83899231219994,3.87718364041522,3.83899231219994,3.87718364041522,70042.0782676461,0.0,1.0
1993-06-01,25.25,25.5,25.13,25.13,18500,3.85732414974327,3.89551547795855,3.83899231219994,3.83899231219994,121100.789528173,0.0,1.0
1993-06-02,25.25,25.38,25.25,25.25,14700,3.85732414974327,3.87718364041522,3.85732414974327,3.85732414974327,96226.0327602242,0.0,1.0
1993-06-03,25.13,25.25,25.0,25.13,19900,3.83899231219994,3.85732414974327,3.81913282152799,3.83899231219994,130265.173600576,0.0,1.0
1993-06-04,25.0,25.13,24.88,25.13,9700,3.81913282152799,3.83899231219994,3.80080098398466,3.83899231219994,63496.0896445017,0.0,1.0
1993-06-07,24.63,24.88,24.5,24.88,12900,3.76260965576938,3.80080098398466,3.74275016509743,3.80080098398466,84443.253238564,0.0,1.0
1993-06-08,24.38,24.5,24.38,24.5,18000,3.7244183275541,3.74275016509743,3.7244183275541,3.74275016509743,117827.795216601,0.0,1.0
1993-06-09,24.38,24.75,24.25,24.5,23400,3.7244183275541,3.78094149331271,3.70455883688215,3.74275016509743,153176.133781581,0.0,1.0
1993-06-10,24.63,24.63,24.25,24.63,8300,3.76260965576938,3.76260965576938,3.70455883688215,3.76260965576938,54331.7055720993,0.0,1.0
1993-06-11,24.5,24.63,24.5,24.5,4900,3.74275016509743,3.76260965576938,3.74275016509743,3.74275016509743,32075.3442534081,0.0,1.0
1993-06-14,24.25,24.63,24.25,24.25,22700,3.70455883688215,3.76260965576938,3.70455883688215,3.70455883688215,148593.94174538,0.0,1.0
1993-06-15,24.25,24.38,24.13,24.38,17800,3.70455883688215,3.7244183275541,3.68622699933882,3.7244183275541,116518.597491972,0.0,1.0
1993-06-16,24.25,24.38,24.13,24.13,17700,3.70455883688215,3.7244183275541,3.68622699933882,3.68622699933882,115863.998629658,0.0,1.0
1993-06-17,24.13,24.25,24.0,24.13,24600,3.68622699933882,3.70455883688215,3.66636750866687,3.68622699933882,161031.320129355,0.0,1.0
1993-06-18,23.88,24.13,23.88,24.0,19300,3.64803567112354,3.68622699933882,3.64803567112354,3.66636750866687,126337.580426689,0.0,1.0
1993-06-21,23.38,23.88,23.13,23.75,26400,3.57165301469298,3.64803567112354,3.5334616864777,3.62817618045159,172814.099651015,0.0,1.0
1993-06-22,23.25,23.5,23.25,23.25,15200,3.55179352402103,3.58998485223631,3.55179352402103,3.55179352402103,99499.0270717965,0.0,1.0
1993-06-23,23.0,23.25,23.0,23.25,22200,3.51360219580575,3.55179352402103,3.51360219580575,3.55179352402103,145320.947433808,0.0,1.0
1993-06-24,23.38,23.38,22.88,23.13,27200,3.57165301469298,3.57165301469298,3.49527035826242,3.5334616864777,178050.89054953,0.0,1.0
1993-06-25,23.63,23.63,23.25,23.38,11900,3.60984434290826,3.60984434290826,3.55179352402103,3.57165301469298,77897.2646154195,0.0,1.0
1993-06-28,23.25,23.63,23.25,23.63,25900,3.55179352402103,3.60984434290826,3.55179352402103,3.60984434290826,169541.105339443,0.0,1.0
1993-06-29,23.38,23.5,23.13,23.25,11600,3.57165301469298,3.58998485223631,3.5334616864777,3.55179352402103,75933.4680284762,0.0,1.0
1993-06-30,23.25,23.38,23.25,23.25,9800,3.55179352402103,3.57165301469298,3.55179352402103,3.55179352402103,64150.6885068162,0.0,1.0
1993-07-01,23.25,23.25,23.0,23.25,16300,3.55179352402103,3.55179352402103,3.51360219580575,3.55179352402103,106699.614557255,0.0,1.0
1993-07-02,23.38,23.38,23.0,23.25,9400,3.57165301469298,3.57165301469298,3.51360219580575,3.55179352402103,61532.2930575583,0.0,1.0
1993-07-06,23.0,23.38,23.0,23.38,31300,3.51360219580575,3.57165301469298,3.51360219580575,3.57165301469298,204889.443904423,0.0,1.0
1993-07-07,23.0,23.13,22.88,23.13,34700,3.51360219580575,3.5334616864777,3.49527035826242,3.5334616864777,227145.805223114,0.0,1.0
1993-07-08,23.0,23.25,22.88,23.0,25100,3.51360219580575,3.55179352402103,3.49527035826242,3.51360219580575,164304.314440927,0.0,1.0
1993-07-09,23.13,23.38,23.13,23.38,23100,3.5334616864777,3.57165301469298,3.5334616864777,3.57165301469298,151212.337194638,0.0,1.0
1993-07-12,23.5,23.5,23.13,23.13,31100,3.58998485223631,3.58998485223631,3.5334616864777,3.5334616864777,203580.246179794,0.0,1.0
1993-07-13,23.63,23.75,23.25,23.25,20900,3.60984434290826,3.62817618045159,3.55179352402103,3.55179352402103,136811.16222372,0.0,1.0
1993-07-14,23.75,23.88,23.5,23.5,11000,3.62817618045159,3.64803567112354,3.58998485223631,3.58998485223631,72005.8748545896,0.0,1.0
1993-07-15,23.75,24.0,23.75,23.75,20700,3.62817618045159,3.66636750866687,3.62817618045159,3.62817618045159,135501.964499091,0.0,1.0
1993-07-16,23.63,23.88,23.38,23.75,33400,3.60984434290826,3.64803567112354,3.57165301469298,3.62817618045159,218636.020013026,0.0,1.0
1993-07-19,23.5,23.5,23.25,23.5,11200,3.58998485223631,3.58998485223631,3.55179352402103,3.58998485223631,73315.0725792185,0.0,1.0
1993-07-20,23.25,23.5,23.13,23.5,15200,3.55179352402103,3.58998485223631,3.5334616864777,3.58998485223631,99499.0270717965,0.0,1.0
1993-07-21,23.25,23.63,23.13,23.13,13500,3.55179352402103,3.60984434290826,3.5334616864777,3.5334616864777,88370.8464124508,0.0,1.0
1993-07-22,23.38,23.38,23.25,23.25,12100,3.57165301469298,3.57165301469298,3.55179352402103,3.55179352402103,79206.4623400484,0.0,1.0
1993-07-23,23.13,23.38,23.13,23.13,9000,3.5334616864777,3.57165301469298,3.5334616864777,3.5334616864777,58913.8976083005,0.0,1.0
1993-07-26,23.38,23.38,23.13,23.25,10400,3.57165301469298,3.57165301469298,3.5334616864777,3.55179352402103,68078.2816807028,0.0,1.0
1993-07-27,23.25,23.5,23.13,23.5,16200,3.55179352402103,3.58998485223631,3.5334616864777,3.58998485223631,106045.015694941,0.0,1.0
1993-07-28,23.75,23.75,23.25,23.5,9100,3.62817618045159,3.62817618045159,3.55179352402103,3.58998485223631,59568.496470615,0.0,1.0
1993-07-29,23.5,23.75,23.25,23.5,14300,3.58998485223631,3.62817618045159,3.55179352402103,3.58998485223631,93607.6373109665,0.0,1.0
1993-07-30,23.25,23.38,23.13,23.25,17900,3.55179352402103,3.57165301469298,3.5334616864777,3.55179352402103,117173.196354287,0.0,1.0
1993-08-02,23.13,23.38,23.13,23.13,15100,3.5334616864777,3.57165301469298,3.5334616864777,3.5334616864777,98844.4282094819,0.0,1.0
1993-08-03,23.25,23.38,23.13,23.13,8100,3.55179352402103,3.57165301469298,3.5334616864777,3.5334616864777,53022.5078474705,0.0,1.0
1993-08-04,23.13,23.25,23.13,23.25,9700,3.5334616864777,3.55179352402103,3.5334616864777,3.55179352402103,63496.0896445016,0.0,1.0
1993-08-05,23.13,23.25,23.0,23.13,12400,3.5334616864777,3.55179352402103,3.51360219580575,3.5334616864777,81170.2589269918,0.0,1.0
1993-08-06,23.0,23.25,23.0,23.13,13200,3.51360219580575,3.55179352402103,3.51360219580575,3.5334616864777,86407.0498255075,0.0,1.0
1993-08-09,23.38,23.5,23.0,23.13,31700,3.57165301469298,3.58998485223631,3.51360219580575,3.5334616864777,207507.839353681,0.0,1.0
1993-08-10,23.5,23.63,23.25,23.5,10500,3.58998485223631,3.60984434290826,3.55179352402103,3.58998485223631,68732.8805430173,0.0,1.0
1993-08-11,23.38,23.5,23.25,23.5,11600,3.57165301469298,3.58998485223631,3.55179352402103,3.58998485223631,75933.4680284762,0.0,1.0
1993-08-12,23.13,23.38,23.0,23.25,14900,3.5334616864777,3.57165301469298,3.51360219580575,3.55179352402103,97535.230484853,0.0,1.0
1993-08-13,23.13,23.13,23.0,23.0,20500,3.5334616864777,3.5334616864777,3.51360219580575,3.51360219580575,134192.766774462,0.0,1.0
1993-08-16,23.13,23.25,23.0,23.13,13400,3.5334616864777,3.55179352402103,3.51360219580575,3.5334616864777,87716.2475501363,0.0,1.0
1993-08-17,23.25,23.25,23.13,23.25,11300,3.55179352402103,3.55179352402103,3.5334616864777,3.55179352402103,73969.6714415329,0.0,1.0
1993-08-18,23.75,23.75,23.13,23.13,39800,3.62817618045159,3.62817618045159,3.5334616864777,3.5334616864777,260530.347201151,0.0,1.0
1993-08-19,23.75,24.0,23.75,23.88,18000,3.62817618045159,3.66636750866687,3.62817618045159,3.64803567112354,117827.795216601,0.0,1.0
1993-08-20,23.88,23.88,23.63,23.88,10400,3.64803567112354,3.64803567112354,3.60984434290826,3.64803567112354,68078.2816807028,0.0,1.0
1993-08-23,23.63,23.88,23.5,23.75,19300,3.60984434290826,3.64803567112354,3.58998485223631,3.62817618045159,126337.580426689,0.0,1.0
1993-08-24,23.75,23.75,23.63,23.63,9500,3.62817618045159,3.62817618045159,3.60984434290826,3.60984434290826,62186.8919198728,0.0,1.0
1993-08-25,23.88,24.0,23.75,23.75,12300,3.64803567112354,3.66636750866687,3.62817618045159,3.62817618045159,80515.6600646773,0.0,1.0
1993-08-26,23.88,24.0,23.63,23.88,9900,3.64803567112354,3.66636750866687,3.60984434290826,3.64803567112354,64805.2873691305,0.0,1.0
1993-08-27,23.63,24.0,23.63,24.0,11500,3.60984434290826,3.66636750866687,3.60984434290826,3.66636750866687,75278.8691661617,0.0,1.0
1993-08-30,23.5,23.88,23.5,23.75,12900,3.58998485223631,3.64803567112354,3.58998485223631,3.62817618045159,84443.2532385642,0.0,1.0
1993-08-31,23.75,23.75,23.5,23.75,15300,3.62817618045159,3.62817618045159,3.58998485223631,3.62817618045159,100153.625934111,0.0,1.0
1993-09-01,23.75,23.75,23.63,23.63,3700,3.62817618045159,3.62817618045159,3.60984434290826,3.60984434290826,24220.1579056347,0.0,1.0
1993-09-02,23.75,23.88,23.5,23.63,33700,3.62817618045159,3.64803567112354,3.58998485223631,3.60984434290826,220599.81659997,0.0,1.0
1993-09-03,23.5,23.75,23.5,23.63,16800,3.58998485223631,3.62817618045159,3.58998485223631,3.60984434290826,109972.608868828,0.0,1.0
1993-09-07,23.38,23.63,23.38,23.63,13600,3.57165301469298,3.60984434290826,3.57165301469298,3.60984434290826,89025.4452747652,0.0,1.0
1993-09-08,23.13,23.38,23.13,23.25,26200,3.5334616864777,3.57165301469298,3.5334616864777,3.55179352402103,171504.901926386,0.0,1.0
1993-09-09,23.5,23.5,23.0,23.13,18200,3.58998485223631,3.58998485223631,3.51360219580575,3.5334616864777,119136.99294123,0.0,1.0
1993-09-10,23.5,23.5,23.13,23.25,13800,3.58998485223631,3.58998485223631,3.5334616864777,3.55179352402103,90334.6429993942,0.0,1.0
1993-09-13,23.13,23.5,23.13,23.38,14200,3.5334616864777,3.58998485223631,3.5334616864777,3.57165301469298,92953.0384486519,0.0,1.0
1993-09-14,23.13,23.25,23.0,23.25,21000,3.5334616864777,3.55179352402103,3.51360219580575,3.55179352402103,137465.761086034,0.0,1.0
1993-09-15,23.0,23.25,22.88,23.25,24000,3.51360219580575,3.55179352402103,3.49527035826242,3.55179352402103,157103.726955468,0.0,1.0
1993-09-16,23.0,23.13,22.88,23.0,12000,3.51360219580575,3.5334616864777,3.49527035826242,3.51360219580575,78551.8634777341,0.0,1.0
1993-09-17,23.0,23.13,22.88,23.0,16500,3.51360219580575,3.5334616864777,3.49527035826242,3.51360219580575,108008.812281884,0.0,1.0
1993-09-20,22.88,23.13,22.88,23.0,22700,3.49527035826242,3.5334616864777,3.49527035826242,3.51360219580575,148593.94174538,0.0,1.0
1993-09-21,22.75,22.88,22.63,22.88,26400,3.47541086759047,3.49527035826242,3.45707903004714,3.49527035826242,172814.099651015,0.0,1.0
1993-09-22,22.88,22.88,22.63,22.63,10700,3.49527035826242,3.49527035826242,3.45707903004714,3.45707903004714,70042.0782676462,0.0,1.0
1993-09-23,23.13,23.25,22.75,22.75,24100,3.5334616864777,3.55179352402103,3.47541086759047,3.47541086759047,157758.325817782,0.0,1.0
1993-09-24,23.13,23.25,23.13,23.13,9500,3.5334616864777,3.55179352402103,3.5334616864777,3.5334616864777,62186.8919198727,0.0,1.0
1993-09-27,23.38,23.63,23.25,23.25,14900,3.57165301469298,3.60984434290826,3.55179352402103,3.55179352402103,97535.230484853,0.0,1.0
1993-09-28,23.38,23.38,23.25,23.38,10200,3.57165301469298,3.57165301469298,3.55179352402103,3.57165301469298,66769.0839560739,0.0,1.0
1993-09-29,23.5,23.75,23.25,23.25,21800,3.58998485223631,3.62817618045159,3.55179352402103,3.55179352402103,142702.55198455,0.0,1.0
1993-09-30,23.5,23.63,23.38,23.38,7200,3.58998485223631,3.60984434290826,3.57165301469298,3.57165301469298,47131.1180866405,0.0,1.0
1993-10-01,23.25,23.5,23.25,23.38,19000,3.55179352402103,3.58998485223631,3.55179352402103,3.57165301469298,124373.783839746,0.0,1.0
1993-10-04,23.25,23.38,23.13,23.13,9800,3.55179352402103,3.57165301469298,3.5334616864777,3.5334616864777,64150.6885068162,0.0,1.0
1993-10-05,23.38,23.5,23.13,23.13,16200,3.57165301469298,3.58998485223631,3.5334616864777,3.5334616864777,106045.015694941,0.0,1.0
1993-10-06,23.5,23.63,23.38,23.38,13800,3.58998485223631,3.60984434290826,3.57165301469298,3.57165301469298,90334.6429993942,0.0,1.0
1993-10-07,23.38,23.5,23.38,23.38,6800,3.57165301469298,3.58998485223631,3.57165301469298,3.57165301469298,44512.7226373826,0.0,1.0
1993-10-08,23.5,23.5,23.38,23.5,8800,3.58998485223631,3.58998485223631,3.57165301469298,3.58998485223631,57604.6998836717,0.0,1.0
1993-10-11,23.5,23.63,23.38,23.38,10200,3.58998485223631,3.60984434290826,3.57165301469298,3.57165301469298,66769.083956074,0.0,1.0
1993-10-12,23.5,23.75,23.5,23.5,17000,3.58998485223631,3.62817618045159,3.58998485223631,3.58998485223631,111281.806593457,0.0,1.0
1993-10-13,23.5,23.75,23.5,23.5,11800,3.58998485223631,3.62817618045159,3.58998485223631,3.58998485223631,77242.6657531052,0.0,1.0
1993-10-14,23.63,23.88,23.5,23.5,8200,3.60984434290826,3.64803567112354,3.58998485223631,3.58998485223631,53677.1067097849,0.0,1.0
1993-10-15,23.63,23.88,23.5,23.75,27200,3.60984434290826,3.64803567112354,3.58998485223631,3.62817618045159,178050.89054953,0.0,1.0
1993-10-18,24.5,24.63,23.88,23.88,28400,3.74275016509743,3.76260965576938,3.64803567112354,3.64803567112354,185906.076897304,0.0,1.0
1993-10-19,24.5,24.5,24.25,24.5,12500,3.74275016509743,3.74275016509743,3.70455883688215,3.74275016509743,81824.8577893063,0.0,1.0
1993-10-20,24.38,24.5,24.25,24.38,10900,3.7244183275541,3.74275016509743,3.70455883688215,3.7244183275541,71351.275992275,0.0,1.0
1993-10-21,24.38,24.38,24.25,24.25,14900,3.7244183275541,3.7244183275541,3.70455883688215,3.70455883688215,97535.230484853,0.0,1.0
1993-10-22,24.5,24.5,24.25,24.38,8800,3.74275016509743,3.74275016509743,3.70455883688215,3.7244183275541,57604.6998836717,0.0,1.0
1993-10-25,24.5,24.5,24.38,24.38,26400,3.74275016509743,3.74275016509743,3.7244183275541,3.7244183275541,172814.099651015,0.0,1.0
1993-10-26,24.5,24.63,24.5,24.5,16800,3.74275016509743,3.76260965576938,3.74275016509743,3.74275016509743,109972.608868828,0.0,1.0
1993-10-27,24.63,24.63,24.38,24.63,16600,3.76260965576938,3.76260965576938,3.7244183275541,3.76260965576938,108663.411144199,0.0,1.0
1993-10-28,24.75,24.88,24.5,24.5,26800,3.78094149331271,3.80080098398466,3.74275016509743,3.74275016509743,175432.495100273,0.0,1.0
1993-10-29,24.75,24.88,24.5,24.75,35600,3.78094149331271,3.80080098398466,3.74275016509743,3.78094149331271,233037.194983944,0.0,1.0
1993-11-01,24.88,24.88,24.63,24.63,11400,3.80080098398466,3.80080098398466,3.76260965576938,3.76260965576938,74624.2703038473,0.0,1.0
1993-11-02,24.63,24.88,24.63,24.63,8400,3.76260965576938,3.80080098398466,3.76260965576938,3.76260965576938,54986.3044344138,0.0,1.0
1993-11-03,24.5,24.75,24.5,24.63,12100,3.74275016509743,3.78094149331271,3.74275016509743,3.76260965576938,79206.4623400485,0.0,1.0
1993-11-04,24.38,24.63,24.0,24.13,32100,3.7244183275541,3.76260965576938,3.66636750866687,3.68622699933882,210126.234802938,0.0,1.0
1993-11-05,24.25,24.5,24.13,24.25,40300,3.70455883688215,3.74275016509743,3.68622699933882,3.70455883688215,263803.341512724,0.0,1.0
1993-11-08,22.25,22.25,22.0,22.0,35500,3.70914179626799,3.70914179626799,3.66746604574812,3.66746604574812,212953.573464014,2.03,1.0
1993-11-09,22.5,22.75,22.25,22.25,33700,3.75081754678785,3.79249329730772,3.70914179626799,3.70914179626799,202155.927485557,0.0,1.0
1993-11-10,22.25,22.38,22.13,22.25,22900,3.70914179626799,3.73081318653832,3.68913743601845,3.70914179626799,137370.051614815,0.0,1.0
1993-11-11,22.25,22.5,22.25,22.25,510700,3.70914179626799,3.75081754678785,3.70914179626799,3.70914179626799,3063532.11177667,0.0,1.0
1993-11-12,22.5,22.5,22.25,22.25,23900,3.75081754678785,3.75081754678785,3.70914179626799,3.70914179626799,143368.743825069,0.0,1.0
1993-11-15,22.5,22.5,22.25,22.38,9800,3.75081754678785,3.75081754678785,3.70914179626799,3.73081318653832,58787.1836604884,0.0,1.0
1993-11-16,22.63,22.63,22.13,22.5,15400,3.77248893705818,3.77248893705818,3.68913743601845,3.75081754678785,92379.8600379104,0.0,1.0
1993-11-17,22.75,22.88,22.5,22.88,15100,3.79249329730772,3.81416468757805,3.75081754678785,3.81416468757805,90580.2523748341,0.0,1.0
1993-11-18,22.5,22.63,22.25,22.5,9500,3.75081754678785,3.77248893705818,3.70914179626799,3.75081754678785,56987.5759974122,0.0,1.0
1993-11-19,22.5,22.5,22.25,22.5,15000,3.75081754678785,3.75081754678785,3.70914179626799,3.75081754678785,89980.3831538088,0.0,1.0
1993-11-22,22.25,22.38,22.0,22.25,16000,3.70914179626799,3.73081318653832,3.66746604574812,3.70914179626799,95979.0753640626,0.0,1.0
1993-11-23,22.25,22.38,22.13,22.13,15400,3.70914179626799,3.73081318653832,3.68913743601845,3.68913743601845,92379.8600379103,0.0,1.0
1993-11-24,22.38,22.38,22.13,22.13,19900,3.73081318653832,3.73081318653832,3.68913743601845,3.68913743601845,119373.974984053,0.0,1.0
1993-11-26,22.38,22.38,22.13,22.13,5400,3.73081318653832,3.73081318653832,3.68913743601845,3.68913743601845,32392.9379353711,0.0,1.0
1993-11-29,22.25,22.5,22.13,22.13,17800,3.70914179626799,3.75081754678785,3.68913743601845,3.68913743601845,106776.72134252,0.0,1.0
1993-11-30,22.25,22.38,22.13,22.13,10100,3.70914179626799,3.73081318653832,3.68913743601845,3.68913743601845,60586.7913235645,0.0,1.0
1993-12-01,22.25,22.5,22.13,22.38,13400,3.70914179626799,3.75081754678785,3.68913743601845,3.73081318653832,80382.4756174024,0.0,1.0
1993-12-02,22.13,22.38,22.13,22.13,11100,3.68913743601845,3.73081318653832,3.68913743601845,3.68913743601845,66585.4835338185,0.0,1.0
1993-12-03,22.13,22.5,22.13,22.13,20200,3.68913743601845,3.75081754678785,3.68913743601845,3.68913743601845,121173.582647129,0.0,1.0
1993-12-06,22.25,22.38,22.13,22.25,18100,3.70914179626799,3.73081318653832,3.68913743601845,3.70914179626799,108576.329005596,0.0,1.0
1993-12-07,22.25,22.38,22.13,22.13,12800,3.70914179626799,3.73081318653832,3.68913743601845,3.68913743601845,76783.2602912501,0.0,1.0
1993-12-08,22.13,22.38,22.13,22.25,21700,3.68913743601845,3.73081318653832,3.68913743601845,3.70914179626799,130171.62096251,0.0,1.0
1993-12-09,22.25,22.38,22.25,22.38,19900,3.70914179626799,3.73081318653832,3.70914179626799,3.73081318653832,119373.974984053,0.0,1.0
1993-12-10,22.25,22.38,22.13,22.25,10200,3.70914179626799,3.73081318653832,3.68913743601845,3.70914179626799,61186.6605445899,0.0,1.0
1993-12-13,22.38,22.5,22.13,22.13,36400,3.73081318653832,3.75081754678785,3.68913743601845,3.68913743601845,218352.396453242,0.0,1.0
1993-12-14,22.25,22.38,22.25,22.25,11400,3.70914179626799,3.73081318653832,3.70914179626799,3.70914179626799,68385.0911968946,0.0,1.0
1993-12-15,22.25,22.38,22.13,22.38,11500,3.70914179626799,3.73081318653832,3.68913743601845,3.73081318653832,68984.96041792,0.0,1.0
1993-12-16,22.0,22.25,22.0,22.13,40100,3.66746604574812,3.70914179626799,3.66746604574812,3.68913743601845,240547.557631182,0.0,1.0
1993-12-17,22.38,22.38,22.0,22.0,29900,3.73081318653832,3.73081318653832,3.66746604574812,3.66746604574812,179360.897086592,0.0,1.0
1993-12-20,22.25,22.38,22.0,22.13,23300,3.70914179626799,3.73081318653832,3.66746604574812,3.68913743601845,139769.528498916,0.0,1.0
1993-12-21,22.13,22.38,22.0,22.25,17000,3.68913743601845,3.73081318653832,3.66746604574812,3.70914179626799,101977.767574317,0.0,1.0
1993-12-22,22.25,22.5,22.25,22.25,18300,3.70914179626799,3.75081754678785,3.70914179626799,3.70914179626799,109776.067447647,0.0,1.0
1993-12-23,22.5,22.5,22.25,22.5,13900,3.75081754678785,3.75081754678785,3.70914179626799,3.75081754678785,83381.8217225295,0.0,1.0
1993-12-27,22.5,22.5,22.38,22.38,24300,3.75081754678785,3.75081754678785,3.73081318653832,3.73081318653832,145768.22070917,0.0,1.0
1993-12-28,22.5,22.75,22.38,22.5,76900,3.75081754678785,3.79249329730772,3.73081318653832,3.75081754678785,461299.430968527,0.0,1.0
1993-12-29,22.25,22.5,22.25,22.38,13200,3.70914179626799,3.75081754678785,3.70914179626799,3.73081318653832,79182.7371753516,0.0,1.0
1993-12-30,22.25,22.38,22.13,22.25,44200,3.70914179626799,3.73081318653832,3.68913743601845,3.70914179626799,265142.195693223,0.0,1.0
1993-12-31,22.25,22.25,22.13,22.25,56900,3.70914179626799,3.70914179626799,3.68913743601845,3.70914179626799,341325.586763448,0.0,1.0
1994-01-03,22.125,22.25,22.125,22.25,18600,3.68830392100805,3.70914179626799,3.68830392100805,3.70914179626799,111575.675110723,0.0,1.0
1994-01-04,22.125,22.25,22.125,22.25,535900,3.68830392100805,3.70914179626799,3.68830392100805,3.70914179626799,3214699.15547508,0.0,1.0
1994-01-05,22.125,22.375,22.0,22.125,15200,3.68830392100805,3.72997967152792,3.66746604574812,3.68830392100805,91180.1215958597,0.0,1.0
1994-01-06,22.375,22.375,22.125,22.125,17500,3.72997967152792,3.72997967152792,3.68830392100805,3.68830392100805,104977.113679444,0.0,1.0
1994-01-07,22.25,22.375,22.25,22.25,30300,3.70914179626799,3.72997967152792,3.70914179626799,3.70914179626799,181760.373970694,0.0,1.0
1994-01-10,22.375,22.375,22.25,22.25,22800,3.72997967152792,3.72997967152792,3.70914179626799,3.70914179626799,136770.182393789,0.0,1.0
1994-01-11,22.375,22.375,22.25,22.375,21000,3.72997967152792,3.72997967152792,3.70914179626799,3.72997967152792,125972.536415332,0.0,1.0
1994-01-12,22.375,22.5,22.25,22.375,34600,3.72997967152792,3.75081754678785,3.70914179626799,3.72997967152792,207554.750474786,0.0,1.0
1994-01-13,22.5,22.5,22.375,22.5,21600,3.75081754678785,3.75081754678785,3.72997967152792,3.75081754678785,129571.751741485,0.0,1.0
1994-01-14,22.375,22.5,22.375,22.5,25200,3.72997967152792,3.75081754678785,3.72997967152792,3.75081754678785,151167.043698399,0.0,1.0
1994-01-17,22.5,22.625,22.375,22.375,32900,3.75081754678785,3.77165542204778,3.72997967152792,3.72997967152792,197356.973717354,0.0,1.0
1994-01-18,22.25,22.25,21.875,22.0,55200,3.76081972691262,3.76081972691262,3.69743512477364,3.71856332548664,326577.738148664,0.31,1.0
1994-01-19,22.125,22.25,22.0,22.0,29000,3.73969152619963,3.76081972691262,3.71856332548664,3.71856332548664,171571.637795494,0.0,1.0
1994-01-20,22.25,22.25,22.0,22.0,32400,3.76081972691262,3.76081972691262,3.71856332548664,3.71856332548664,191686.933261172,0.0,1.0
1994-01-21,22.0,22.125,22.0,22.125,15800,3.71856332548664,3.73969152619963,3.71856332548664,3.73969152619963,93476.9612816827,0.0,1.0
1994-01-24,22.0,22.125,22.0,22.0,53900,3.71856332548664,3.73969152619963,3.71856332548664,3.71856332548664,318886.595764728,0.0,1.0
1994-01-25,21.875,22.125,21.625,22.0,31900,3.69743512477364,3.73969152619963,3.65517872334766,3.71856332548664,188728.801575043,0.0,1.0
1994-01-26,21.75,21.875,21.75,21.875,25900,3.67630692406065,3.69743512477364,3.67630692406065,3.69743512477364,153231.221341493,0.0,1.0
1994-01-27,21.875,22.0,21.75,21.875,32600,3.69743512477364,3.71856332548664,3.67630692406065,3.69743512477364,192870.185935624,0.0,1.0
1994-01-28,22.125,22.125,22.0,22.0,21500,3.73969152619963,3.73969152619963,3.71856332548664,3.71856332548664,127199.662503556,0.0,1.0
1994-01-31,22.375,22.5,22.0,22.125,42400,3.78194792762561,3.8030761283386,3.71856332548664,3.73969152619963,250849.566983757,0.0,1.0
1994-02-01,22.125,22.5,22.125,22.25,26400,3.73969152619963,3.8030761283386,3.73969152619963,3.76081972691262,156189.353027622,0.0,1.0
1994-02-02,22.25,22.375,22.0,22.125,29900,3.76081972691262,3.78194792762561,3.71856332548664,3.73969152619963,176896.274830526,0.0,1.0
1994-02-03,22.125,22.375,22.0,22.25,45500,3.73969152619963,3.78194792762561,3.71856332548664,3.76081972691262,269189.983437757,0.0,1.0
1994-02-04,21.125,22.125,21.0,22.125,53800,3.57066592049569,3.73969152619963,3.5495377197827,3.73969152619963,318294.969427502,0.0,1.0
1994-02-07,21.5,21.625,21.125,21.375,40600,3.63405052263467,3.65517872334766,3.57066592049569,3.61292232192167,240200.292913691,0.0,1.0
1994-02-08,21.625,21.625,21.25,21.5,26200,3.65517872334766,3.65517872334766,3.59179412120868,3.63405052263467,155006.10035317,0.0,1.0
1994-02-09,21.625,21.75,21.5,21.75,40900,3.65517872334766,3.67630692406065,3.63405052263467,3.67630692406065,241975.171925369,0.0,1.0
1994-02-10,21.625,21.75,21.5,21.5,27300,3.65517872334766,3.67630692406065,3.63405052263467,3.63405052263467,161513.990062654,0.0,1.0
1994-02-11,21.25,21.5,21.25,21.5,18600,3.59179412120868,3.63405052263467,3.59179412120868,3.63405052263467,110042.498724006,0.0,1.0
1994-02-14,21.375,21.5,21.25,21.5,32600,3.61292232192167,3.63405052263467,3.59179412120868,3.63405052263467,192870.185935624,0.0,1.0
1994-02-15,21.75,21.75,21.375,21.375,38100,3.67630692406065,3.67630692406065,3.61292232192167,3.61292232192167,225409.634483045,0.0,1.0
1994-02-16,22.375,22.375,21.75,21.875,149500,3.78194792762561,3.78194792762561,3.67630692406065,3.69743512477364,884481.374152633,0.0,1.0
1994-02-17,22.625,22.75,22.5,22.5,62400,3.8242043290516,3.84533252976459,3.8030761283386,3.8030761283386,369174.834428924,0.0,1.0
1994-02-18,22.25,22.625,22.25,22.625,47400,3.76081972691262,3.8242043290516,3.76081972691262,3.8242043290516,280430.883845048,0.0,1.0
1994-02-22,22.625,22.625,22.25,22.5,47000,3.8242043290516,3.8242043290516,3.76081972691262,3.8030761283386,278064.378496145,0.0,1.0
1994-02-23,22.5,22.625,22.375,22.625,38100,3.8030761283386,3.8242043290516,3.78194792762561,3.8242043290516,225409.634483046,0.0,1.0
1994-02-24,22.375,22.75,22.25,22.75,55800,3.78194792762561,3.84533252976459,3.76081972691262,3.84533252976459,330127.496172019,0.0,1.0
1994-02-25,22.375,22.5,22.375,22.375,21300,3.78194792762561,3.8030761283386,3.78194792762561,3.78194792762561,126016.409829104,0.0,1.0
1994-02-28,22.375,22.5,22.25,22.375,23900,3.78194792762561,3.8030761283386,3.76081972691262,3.78194792762561,141398.694596976,0.0,1.0
1994-03-01,22.25,22.5,22.125,22.375,24700,3.76081972691262,3.8030761283386,3.73969152619963,3.78194792762561,146131.705294783,0.0,1.0
1994-03-02,22.25,22.25,21.875,21.875,29200,3.76081972691262,3.76081972691262,3.69743512477364,3.69743512477364,172754.890469945,0.0,1.0
1994-03-03,22.0,22.375,22.0,22.125,20900,3.71856332548664,3.78194792762561,3.71856332548664,3.73969152619963,123649.904480201,0.0,1.0
1994-03-04,22.375,22.375,22.0,22.0,27500,3.78194792762561,3.78194792762561,3.71856332548664,3.71856332548664,162697.242737106,0.0,1.0
1994-03-07,22.5,22.5,22.25,22.5,20300,3.8030761283386,3.8030761283386,3.76081972691262,3.8030761283386,120100.146456846,0.0,1.0
1994-03-08,22.125,22.5,22.125,22.5,23200,3.73969152619963,3.8030761283386,3.73969152619963,3.8030761283386,137257.310236395,0.0,1.0
1994-03-09,22.375,22.375,22.0,22.25,22300,3.78194792762561,3.78194792762561,3.71856332548664,3.76081972691262,131932.673201363,0.0,1.0
1994-03-10,22.125,22.25,22.125,22.25,13500,3.73969152619963,3.76081972691262,3.73969152619963,3.76081972691262,79869.5555254885,0.0,1.0
1994-03-11,22.375,22.375,22.0,22.125,20200,3.78194792762561,3.78194792762561,3.71856332548664,3.73969152619963,119508.52011962,0.0,1.0
1994-03-14,22.25,22.5,22.0,22.25,14000,3.76081972691262,3.8030761283386,3.71856332548664,3.76081972691262,82827.6872116177,0.0,1.0
1994-03-15,22.25,22.25,22.0,22.25,16000,3.76081972691262,3.76081972691262,3.71856332548664,3.76081972691262,94660.2139561345,0.0,1.0
1994-03-16,22.25,22.25,22.125,22.25,15900,3.76081972691262,3.76081972691262,3.73969152619963,3.76081972691262,94068.5876189087,0.0,1.0
1994-03-17,22.125,22.25,22.0,22.125,30600,3.73969152619963,3.76081972691262,3.71856332548664,3.73969152619963,181037.659191107,0.0,1.0
1994-03-18,22.125,22.25,22.0,22.0,13800,3.73969152619963,3.76081972691262,3.71856332548664,3.71856332548664,81644.434537166,0.0,1.0
1994-03-21,22.125,22.25,22.0,22.0,25300,3.73969152619963,3.76081972691262,3.71856332548664,3.71856332548664,149681.463318138,0.0,1.0
1994-03-22,22.125,22.25,22.0,22.125,9600,3.73969152619963,3.76081972691262,3.71856332548664,3.73969152619963,56796.1283736807,0.0,1.0
1994-03-23,22.125,22.125,22.0,22.125,9800,3.73969152619963,3.73969152619963,3.71856332548664,3.73969152619963,57979.3810481324,0.0,1.0
1994-03-24,22.0,22.125,21.875,22.0,16500,3.71856332548664,3.73969152619963,3.69743512477364,3.71856332548664,97618.3456422636,0.0,1.0
1994-03-25,22.0,22.25,21.875,22.0,27700,3.71856332548664,3.76081972691262,3.69743512477364,3.71856332548664,163880.495411558,0.0,1.0
1994-03-28,21.625,22.0,21.625,22.0,17000,3.65517872334766,3.71856332548664,3.65517872334766,3.71856332548664,100576.477328393,0.0,1.0
1994-03-29,21.375,21.75,21.0,21.5,41100,3.61292232192167,3.67630692406065,3.5495377197827,3.63405052263467,243158.424599821,0.0,1.0
1994-03-30,20.5,21.125,20.5,21.125,20300,3.46502491693073,3.57066592049569,3.46502491693073,3.57066592049569,120100.146456846,0.0,1.0
1994-03-31,19.875,20.25,19.75,20.125,45000,3.35938391336577,3.42276851550474,3.33825571265277,3.40164031479175,266231.851751628,0.0,1.0
1994-04-04,19.75,19.875,19.5,19.625,28700,3.33825571265277,3.35938391336577,3.29599931122679,3.31712751193978,169796.758783817,0.0,1.0
1994-04-05,20.125,20.125,19.875,19.875,42700,3.40164031479175,3.40164031479175,3.35938391336577,3.35938391336577,252624.445995434,0.0,1.0
1994-04-06,20.25,20.375,20.0,20.25,22300,3.42276851550474,3.44389671621774,3.38051211407876,3.42276851550474,131932.673201363,0.0,1.0
1994-04-07,20.75,21.0,20.375,20.375,16400,3.50728131835671,3.5495377197827,3.44389671621774,3.44389671621774,97026.719305038,0.0,1.0
1994-04-08,20.625,21.125,20.375,20.875,15800,3.48615311764372,3.57066592049569,3.44389671621774,3.5284095190697,93476.9612816829,0.0,1.0
1994-04-11,21.0,21.0,20.5,20.75,15100,3.5495377197827,3.5495377197827,3.46502491693073,3.50728131835671,89335.5769211019,0.0,1.0
1994-04-12,20.75,21.0,20.625,20.75,35200,3.50728131835671,3.5495377197827,3.48615311764372,3.50728131835671,208252.470703496,0.0,1.0
1994-04-13,20.5,20.75,20.25,20.75,18300,3.46502491693073,3.50728131835671,3.42276851550474,3.50728131835671,108267.619712329,0.0,1.0
1994-04-14,20.5,20.5,20.125,20.25,12200,3.46502491693073,3.46502491693073,3.40164031479175,3.42276851550474,72178.4131415525,0.0,1.0
1994-04-15,20.25,20.5,20.25,20.25,9600,3.42276851550474,3.46502491693073,3.42276851550474,3.42276851550474,56796.1283736808,0.0,1.0
1994-04-18,20.25,20.375,20.125,20.375,7000,3.42276851550474,3.44389671621774,3.40164031479175,3.44389671621774,41413.8436058089,0.0,1.0
1994-04-19,20.125,20.375,20.125,20.125,13400,3.40164031479175,3.44389671621774,3.40164031479175,3.40164031479175,79277.9291882627,0.0,1.0
1994-04-20,20.125,20.375,20.0,20.125,16500,3.40164031479175,3.44389671621774,3.38051211407876,3.40164031479175,97618.3456422638,0.0,1.0
1994-04-21,20.875,20.875,20.125,20.25,26600,3.5284095190697,3.5284095190697,3.40164031479175,3.42276851550474,157372.605702074,0.0,1.0
1994-04-22,20.5,20.875,20.5,20.875,4600,3.46502491693073,3.5284095190697,3.46502491693073,3.5284095190697,27214.8115123887,0.0,1.0
1994-04-25,21.125,21.125,20.5,20.5,18600,3.57066592049569,3.57066592049569,3.46502491693073,3.46502491693073,110042.498724006,0.0,1.0
1994-04-26,21.0,21.375,20.75,21.25,14400,3.5495377197827,3.61292232192167,3.50728131835671,3.59179412120868,85194.192560521,0.0,1.0
1994-04-28,21.0,21.25,21.0,21.25,20600,3.5495377197827,3.59179412120868,3.5495377197827,3.59179412120868,121875.025468523,0.0,1.0
1994-04-29,21.0,21.25,21.0,21.0,22200,3.5495377197827,3.59179412120868,3.5495377197827,3.5495377197827,131341.046864137,0.0,1.0
1994-05-02,21.25,21.25,21.125,21.25,15500,3.59179412120868,3.59179412120868,3.57066592049569,3.59179412120868,91702.0822700054,0.0,1.0
1994-05-03,21.125,21.25,21.0,21.125,26000,3.57066592049569,3.59179412120868,3.5495377197827,3.57066592049569,153822.847678719,0.0,1.0
1994-05-04,21.375,21.375,21.0,21.125,11500,3.61292232192167,3.61292232192167,3.5495377197827,3.57066592049569,68037.0287809718,0.0,1.0
1994-05-05,21.25,21.25,21.125,21.25,16900,3.59179412120868,3.59179412120868,3.57066592049569,3.59179412120868,99984.8509911671,0.0,1.0
1994-05-06,21.0,21.25,21.0,21.25,17400,3.5495377197827,3.59179412120868,3.5495377197827,3.59179412120868,102942.982677296,0.0,1.0
1994-05-09,20.625,21.125,20.625,21.125,11300,3.48615311764372,3.57066592049569,3.48615311764372,3.57066592049569,66853.77610652,0.0,1.0
1994-05-10,20.875,21.0,20.625,20.875,7400,3.5284095190697,3.5495377197827,3.48615311764372,3.5284095190697,43780.3489547123,0.0,1.0
1994-05-11,20.875,20.875,20.75,20.75,3300,3.5284095190697,3.5284095190697,3.50728131835671,3.50728131835671,19523.6691284528,0.0,1.0
1994-05-12,20.625,21.0,20.625,21.0,16200,3.48615311764372,3.5495377197827,3.48615311764372,3.5495377197827,95843.4666305862,0.0,1.0
1994-05-13,20.625,20.875,20.625,20.875,6700,3.48615311764372,3.5284095190697,3.48615311764372,3.5284095190697,39638.9645941313,0.0,1.0
1994-05-16,20.625,20.875,20.625,20.875,15200,3.48615311764372,3.5284095190697,3.48615311764372,3.5284095190697,89927.2032583278,0.0,1.0
1994-05-17,20.875,21.0,20.625,20.625,9400,3.5284095190697,3.5495377197827,3.48615311764372,3.48615311764372,55612.8756992291,0.0,1.0
1994-05-18,20.875,21.0,20.875,20.875,13900,3.5284095190697,3.5495377197827,3.5284095190697,3.5284095190697,82236.060874392,0.0,1.0
1994-05-19,21.5,21.5,21.0,21.0,15600,3.63405052263467,3.63405052263467,3.5495377197827,3.5495377197827,92293.7086072311,0.0,1.0
1994-05-20,21.0,21.5,20.875,21.5,16500,3.5495377197827,3.63405052263467,3.5284095190697,3.63405052263467,97618.3456422637,0.0,1.0
1994-05-23,20.75,21.0,20.625,21.0,7500,3.50728131835671,3.5495377197827,3.48615311764372,3.5495377197827,44371.9752919381,0.0,1.0
1994-05-24,20.625,21.0,20.625,20.75,13900,3.48615311764372,3.5495377197827,3.48615311764372,3.50728131835671,82236.0608743919,0.0,1.0
1994-05-25,21.0,21.125,20.75,20.875,15000,3.5495377197827,3.57066592049569,3.50728131835671,3.5284095190697,88743.9505838761,0.0,1.0
1994-05-26,21.375,21.375,21.125,21.25,8300,3.61292232192167,3.61292232192167,3.57066592049569,3.59179412120868,49104.9859897448,0.0,1.0
1994-05-27,21.25,21.5,21.125,21.5,13600,3.59179412120868,3.63405052263467,3.57066592049569,3.63405052263467,80461.1818627144,0.0,1.0
1994-05-31,21.125,21.25,21.125,21.125,8600,3.57066592049569,3.59179412120868,3.57066592049569,3.57066592049569,50879.8650014223,0.0,1.0
1994-06-01,21.25,21.25,21.0,21.125,13200,3.59179412120868,3.59179412120868,3.5495377197827,3.57066592049569,78094.676513811,0.0,1.0
1994-06-02,21.25,21.25,21.125,21.25,17100,3.59179412120868,3.59179412120868,3.57066592049569,3.59179412120868,101168.103665619,0.0,1.0
1994-06-03,21.25,21.25,21.125,21.125,7000,3.59179412120868,3.59179412120868,3.57066592049569,3.57066592049569,41413.8436058089,0.0,1.0
1994-06-06,21.125,21.375,21.125,21.25,17000,3.57066592049569,3.61292232192167,3.57066592049569,3.59179412120868,100576.477328393,0.0,1.0
1994-06-07,20.875,21.125,20.875,21.125,13700,3.5284095190697,3.57066592049569,3.5284095190697,3.57066592049569,81052.8081999403,0.0,1.0
1994-06-08,20.875,20.875,20.625,20.75,11100,3.5284095190697,3.5284095190697,3.48615311764372,3.50728131835671,65670.5234320684,0.0,1.0
1994-06-09,20.75,20.75,20.625,20.625,18500,3.50728131835671,3.50728131835671,3.48615311764372,3.48615311764372,109450.872386781,0.0,1.0
1994-06-10,20.75,21.0,20.75,20.875,10500,3.50728131835671,3.5495377197827,3.50728131835671,3.5284095190697,62120.7654087133,0.0,1.0
1994-06-13,21.25,21.25,20.625,20.625,32500,3.59179412120868,3.59179412120868,3.48615311764372,3.48615311764372,192278.559598398,0.0,1.0
1994-06-14,21.5,21.5,21.25,21.25,24900,3.63405052263467,3.63405052263467,3.59179412120868,3.59179412120868,147314.957969234,0.0,1.0
1994-06-15,21.25,21.5,21.0,21.5,19800,3.59179412120868,3.63405052263467,3.5495377197827,3.63405052263467,117142.014770717,0.0,1.0
1994-06-16,21.0,21.125,20.75,20.875,13900,3.5495377197827,3.57066592049569,3.50728131835671,3.5284095190697,82236.0608743918,0.0,1.0
1994-06-17,20.75,21.125,20.75,21.125,18200,3.50728131835671,3.57066592049569,3.50728131835671,3.57066592049569,107675.993375103,0.0,1.0
1994-06-20,20.125,20.75,20.125,20.5,26900,3.40164031479175,3.50728131835671,3.40164031479175,3.46502491693073,159147.484713751,0.0,1.0
1994-06-21,20.0,20.375,20.0,20.25,23400,3.38051211407876,3.44389671621774,3.38051211407876,3.42276851550474,138440.562910847,0.0,1.0
1994-06-22,20.5,20.5,20.125,20.125,10500,3.46502491693073,3.46502491693073,3.40164031479175,3.40164031479175,62120.7654087132,0.0,1.0
1994-06-23,20.125,20.5,20.125,20.5,19900,3.40164031479175,3.46502491693073,3.40164031479175,3.46502491693073,117733.641107942,0.0,1.0
1994-06-24,20.125,20.25,20.0,20.0,14600,3.40164031479175,3.42276851550474,3.38051211407876,3.38051211407876,86377.4452349728,0.0,1.0
1994-06-27,20.125,20.125,20.0,20.0,6600,3.40164031479175,3.40164031479175,3.38051211407876,3.38051211407876,39047.3382569055,0.0,1.0
1994-06-28,20.0,20.125,19.875,20.0,6900,3.38051211407876,3.40164031479175,3.35938391336577,3.38051211407876,40822.217268583,0.0,1.0
1994-06-29,20.125,20.25,19.875,19.875,15600,3.40164031479175,3.42276851550474,3.35938391336577,3.35938391336577,92293.7086072312,0.0,1.0
1994-06-30,19.875,20.25,19.875,20.125,17900,3.35938391336577,3.42276851550474,3.35938391336577,3.40164031479175,105901.114363425,0.0,1.0
1994-07-01,19.75,20.0,19.5,19.75,21500,3.33825571265277,3.38051211407876,3.29599931122679,3.33825571265277,127199.662503556,0.0,1.0
1994-07-05,19.625,19.75,19.5,19.625,25700,3.31712751193978,3.33825571265277,3.29599931122679,3.31712751193978,152047.968667041,0.0,1.0
1994-07-06,19.75,19.75,19.625,19.625,18800,3.33825571265277,3.33825571265277,3.31712751193978,3.31712751193978,111225.751398458,0.0,1.0
1994-07-07,19.875,19.875,19.625,19.75,29400,3.35938391336577,3.35938391336577,3.31712751193978,3.33825571265277,173938.143144397,0.0,1.0
1994-07-08,19.875,19.875,19.625,19.625,12100,3.35938391336577,3.35938391336577,3.31712751193978,3.31712751193978,71586.7868043267,0.0,1.0
1994-07-11,19.875,19.875,19.75,19.875,12000,3.35938391336577,3.35938391336577,3.33825571265277,3.35938391336577,70995.1604671008,0.0,1.0
1994-07-12,20.125,20.125,19.875,20.0,14000,3.40164031479175,3.40164031479175,3.35938391336577,3.38051211407876,82827.6872116178,0.0,1.0
1994-07-13,20.125,20.375,20.125,20.375,6800,3.40164031479175,3.44389671621774,3.40164031479175,3.44389671621774,40230.5909313572,0.0,1.0
1994-07-14,20.5,20.5,20.125,20.125,15000,3.46502491693073,3.46502491693073,3.40164031479175,3.40164031479175,88743.9505838761,0.0,1.0
1994-07-15,20.625,20.625,20.375,20.5,4400,3.48615311764372,3.48615311764372,3.44389671621774,3.46502491693073,26031.558837937,0.0,1.0
1994-07-18,20.5,20.75,20.5,20.625,3100,3.46502491693073,3.50728131835671,3.46502491693073,3.48615311764372,18340.4164540011,0.0,1.0
1994-07-19,20.375,20.625,20.375,20.5,29500,3.44389671621774,3.48615311764372,3.44389671621774,3.46502491693073,174529.769481623,0.0,1.0
1994-07-20,20.625,20.625,20.375,20.375,10800,3.48615311764372,3.48615311764372,3.44389671621774,3.44389671621774,63895.6444203908,0.0,1.0
1994-07-21,20.5,20.625,20.375,20.625,7600,3.46502491693073,3.48615311764372,3.44389671621774,3.48615311764372,44963.6016291639,0.0,1.0
1994-07-22,20.75,20.75,20.5,20.5,14100,3.50728131835671,3.50728131835671,3.46502491693073,3.46502491693073,83419.3135488436,0.0,1.0
1994-07-25,20.75,20.75,20.625,20.75,11400,3.50728131835671,3.50728131835671,3.48615311764372,3.50728131835671,67445.4024437459,0.0,1.0
1994-07-26,20.75,20.75,20.5,20.625,9900,3.50728131835671,3.50728131835671,3.46502491693073,3.48615311764372,58571.0073853583,0.0,1.0
1994-07-27,20.75,20.75,20.5,20.75,8900,3.50728131835671,3.50728131835671,3.46502491693073,3.50728131835671,52654.7440130999,0.0,1.0
1994-07-28,20.5,20.75,20.5,20.5,18600,3.46502491693073,3.50728131835671,3.46502491693073,3.46502491693073,110042.498724006,0.0,1.0
1994-07-29,20.875,20.875,20.625,20.625,15000,3.5284095190697,3.5284095190697,3.48615311764372,3.48615311764372,88743.9505838762,0.0,1.0
1994-08-01,20.875,20.875,20.75,20.75,6300,3.5284095190697,3.5284095190697,3.50728131835671,3.50728131835671,37272.459245228,0.0,1.0
1994-08-02,21.0,21.0,20.75,21.0,14000,3.5495377197827,3.5495377197827,3.50728131835671,3.5495377197827,82827.6872116177,0.0,1.0
1994-08-03,21.125,21.125,21.0,21.125,13300,3.57066592049569,3.57066592049569,3.5495377197827,3.57066592049569,78686.3028510368,0.0,1.0
1994-08-04,20.875,21.125,20.875,21.125,6800,3.5284095190697,3.57066592049569,3.5284095190697,3.57066592049569,40230.5909313572,0.0,1.0
1994-08-05,21.0,21.0,20.75,20.875,12200,3.5495377197827,3.5495377197827,3.50728131835671,3.5284095190697,72178.4131415525,0.0,1.0
1994-08-08,20.875,21.0,20.75,21.0,26900,3.5284095190697,3.5495377197827,3.50728131835671,3.5495377197827,159147.484713751,0.0,1.0
1994-08-09,20.875,20.875,20.75,20.875,8300,3.5284095190697,3.5284095190697,3.50728131835671,3.5284095190697,49104.9859897449,0.0,1.0
1994-08-10,20.75,20.875,20.75,20.875,23500,3.50728131835671,3.5284095190697,3.50728131835671,3.5284095190697,139032.189248073,0.0,1.0
1994-08-11,20.875,20.875,20.75,20.875,7200,3.5284095190697,3.5284095190697,3.50728131835671,3.5284095190697,42597.0962802606,0.0,1.0
1994-08-12,20.625,20.75,20.625,20.75,27600,3.48615311764372,3.50728131835671,3.48615311764372,3.50728131835671,163288.869074332,0.0,1.0
1994-08-15,20.75,20.875,20.625,20.75,19000,3.50728131835671,3.5284095190697,3.48615311764372,3.50728131835671,112409.00407291,0.0,1.0
1994-08-16,20.625,21.0,20.625,20.625,24000,3.48615311764372,3.5495377197827,3.48615311764372,3.48615311764372,141990.320934202,0.0,1.0
1994-08-17,21.0,21.0,20.75,20.75,19300,3.5495377197827,3.5495377197827,3.50728131835671,3.50728131835671,114183.883084587,0.0,1.0
1994-08-18,21.0,21.125,20.875,20.875,16300,3.5495377197827,3.57066592049569,3.5284095190697,3.5284095190697,96435.092967812,0.0,1.0
1994-08-19,20.875,21.125,20.875,21.125,12600,3.5284095190697,3.57066592049569,3.5284095190697,3.57066592049569,74544.918490456,0.0,1.0
1994-08-22,21.125,21.25,20.875,21.0,12700,3.57066592049569,3.59179412120868,3.5284095190697,3.5495377197827,75136.5448276818,0.0,1.0
1994-08-23,21.75,21.875,21.125,21.125,27100,3.67630692406065,3.69743512477364,3.57066592049569,3.57066592049569,160330.737388203,0.0,1.0
1994-08-24,21.875,22.0,21.625,21.875,50600,3.69743512477364,3.71856332548664,3.65517872334766,3.69743512477364,299362.926636276,0.0,1.0
1994-08-25,22.0,22.0,21.75,21.875,30700,3.71856332548664,3.71856332548664,3.67630692406065,3.69743512477364,181629.285528333,0.0,1.0
1994-08-26,22.125,22.25,21.875,22.0,42900,3.73969152619963,3.76081972691262,3.69743512477364,3.71856332548664,253807.698669886,0.0,1.0
1994-08-29,21.875,22.25,21.875,22.125,24500,3.69743512477364,3.76081972691262,3.69743512477364,3.73969152619963,144948.452620331,0.0,1.0
1994-08-30,22.0,22.0,21.75,22.0,10400,3.71856332548664,3.71856332548664,3.67630692406065,3.71856332548664,61529.1390714874,0.0,1.0
1994-08-31,21.75,22.0,21.625,22.0,34700,3.67630692406065,3.71856332548664,3.65517872334766,3.71856332548664,205294.339017367,0.0,1.0
1994-09-01,21.875,21.875,21.75,21.875,17800,3.69743512477364,3.69743512477364,3.67630692406065,3.69743512477364,105309.4880262,0.0,1.0
1994-09-02,21.75,21.875,21.625,21.75,13800,3.67630692406065,3.69743512477364,3.65517872334766,3.67630692406065,81644.434537166,0.0,1.0
1994-09-06,21.625,21.875,21.625,21.75,12300,3.65517872334766,3.69743512477364,3.65517872334766,3.67630692406065,72770.0394787784,0.0,1.0
1994-09-07,21.75,21.75,21.625,21.625,10900,3.67630692406065,3.67630692406065,3.65517872334766,3.65517872334766,64487.2707576167,0.0,1.0
1994-09-08,21.75,21.875,21.625,21.75,6100,3.67630692406065,3.69743512477364,3.65517872334766,3.67630692406065,36089.2065707763,0.0,1.0
1994-09-09,21.25,21.625,21.0,21.5,26500,3.59179412120868,3.65517872334766,3.5495377197827,3.63405052263467,156780.979364848,0.0,1.0
1994-09-12,21.125,21.625,21.125,21.25,32100,3.57066592049569,3.65517872334766,3.57066592049569,3.59179412120868,189912.054249495,0.0,1.0
1994-09-13,21.25,21.5,21.25,21.25,9900,3.59179412120868,3.63405052263467,3.59179412120868,3.59179412120868,58571.0073853583,0.0,1.0
1994-09-14,21.5,21.5,21.375,21.375,7600,3.63405052263467,3.63405052263467,3.61292232192167,3.61292232192167,44963.6016291639,0.0,1.0
1994-09-15,21.625,21.75,21.5,21.625,7900,3.65517872334766,3.67630692406065,3.63405052263467,3.65517872334766,46738.4806408414,0.0,1.0
1994-09-16,21.625,21.75,21.375,21.75,9700,3.65517872334766,3.67630692406065,3.61292232192167,3.67630692406065,57387.7547109065,0.0,1.0
1994-09-19,21.625,21.625,21.375,21.375,25400,3.65517872334766,3.65517872334766,3.61292232192167,3.61292232192167,150273.089655364,0.0,1.0
1994-09-20,21.375,21.5,21.375,21.375,7300,3.61292232192167,3.63405052263467,3.61292232192167,3.61292232192167,43188.7226174864,0.0,1.0
1994-09-21,21.25,21.375,21.0,21.25,27100,3.59179412120868,3.61292232192167,3.5495377197827,3.59179412120868,160330.737388203,0.0,1.0
1994-09-22,21.375,21.375,21.25,21.375,8700,3.61292232192167,3.61292232192167,3.59179412120868,3.61292232192167,51471.4913386482,0.0,1.0
1994-09-23,21.125,21.375,21.125,21.375,8500,3.57066592049569,3.61292232192167,3.57066592049569,3.61292232192167,50288.2386641965,0.0,1.0
1994-09-26,21.125,21.25,21.125,21.125,18700,3.57066592049569,3.59179412120868,3.57066592049569,3.57066592049569,110634.125061232,0.0,1.0
1994-09-27,21.0,21.25,21.0,21.25,22200,3.5495377197827,3.59179412120868,3.5495377197827,3.59179412120868,131341.046864137,0.0,1.0
1994-09-28,21.125,21.25,21.125,21.125,9200,3.57066592049569,3.59179412120868,3.57066592049569,3.57066592049569,54429.6230247773,0.0,1.0
1994-09-29,21.125,21.125,20.875,21.0,16300,3.57066592049569,3.57066592049569,3.5284095190697,3.5495377197827,96435.092967812,0.0,1.0
1994-09-30,21.125,21.25,21.0,21.125,8300,3.57066592049569,3.59179412120868,3.5495377197827,3.57066592049569,49104.9859897448,0.0,1.0
1994-10-03,20.875,21.25,20.875,21.25,23200,3.5284095190697,3.59179412120868,3.5284095190697,3.59179412120868,137257.310236395,0.0,1.0
1994-10-04,20.875,21.0,20.625,20.875,19700,3.5284095190697,3.5495377197827,3.48615311764372,3.5284095190697,116550.388433491,0.0,1.0
1994-10-05,20.625,20.625,20.5,20.625,22100,3.48615311764372,3.48615311764372,3.46502491693073,3.48615311764372,130749.420526911,0.0,1.0
1994-10-06,20.5,20.625,20.5,20.5,11600,3.46502491693073,3.48615311764372,3.46502491693073,3.46502491693073,68628.6551181975,0.0,1.0
1994-10-07,20.625,20.625,20.5,20.5,5600,3.48615311764372,3.48615311764372,3.46502491693073,3.46502491693073,33131.0748846471,0.0,1.0
1994-10-10,20.75,20.75,20.625,20.625,8400,3.50728131835671,3.50728131835671,3.48615311764372,3.48615311764372,49696.6123269707,0.0,1.0
1994-10-11,21.0,21.125,20.75,20.75,28300,3.5495377197827,3.57066592049569,3.50728131835671,3.50728131835671,167430.253434913,0.0,1.0
1994-10-12,21.0,21.125,20.875,21.125,10400,3.5495377197827,3.57066592049569,3.5284095190697,3.57066592049569,61529.1390714874,0.0,1.0
1994-10-13,21.125,21.25,21.0,21.0,13500,3.57066592049569,3.59179412120868,3.5495377197827,3.5495377197827,79869.5555254885,0.0,1.0
1994-10-14,21.0,21.0,20.875,21.0,23000,3.5495377197827,3.5495377197827,3.5284095190697,3.5495377197827,136074.057561943,0.0,1.0
1994-10-17,20.875,21.25,20.875,21.125,19600,3.5284095190697,3.59179412120868,3.5284095190697,3.57066592049569,115958.762096265,0.0,1.0
1994-10-18,21.125,21.125,21.0,21.0,5500,3.57066592049569,3.57066592049569,3.5495377197827,3.5495377197827,32539.4485474212,0.0,1.0
1994-10-19,21.125,21.25,21.0,21.125,11800,3.57066592049569,3.59179412120868,3.5495377197827,3.57066592049569,69811.9077926492,0.0,1.0
1994-10-20,20.625,21.25,20.625,21.125,25100,3.48615311764372,3.59179412120868,3.48615311764372,3.57066592049569,148498.210643686,0.0,1.0
1994-10-21,20.75,20.875,20.625,20.75,6900,3.50728131835671,3.5284095190697,3.48615311764372,3.50728131835671,40822.217268583,0.0,1.0
1994-10-24,20.75,21.0,20.625,20.875,13900,3.50728131835671,3.5495377197827,3.48615311764372,3.5284095190697,82236.0608743919,0.0,1.0
1994-10-25,20.75,20.75,20.5,20.625,8000,3.50728131835671,3.50728131835671,3.46502491693073,3.48615311764372,47330.1069780673,0.0,1.0
1994-10-26,20.625,20.625,20.375,20.375,10000,3.48615311764372,3.48615311764372,3.44389671621774,3.44389671621774,59162.6337225841,0.0,1.0
1994-10-27,20.625,20.875,20.625,20.875,8500,3.48615311764372,3.5284095190697,3.48615311764372,3.5284095190697,50288.2386641965,0.0,1.0
1994-10-28,20.875,20.875,20.75,20.75,14100,3.5284095190697,3.5284095190697,3.50728131835671,3.50728131835671,83419.3135488437,0.0,1.0
1994-10-31,20.875,21.25,20.625,21.25,41800,3.5284095190697,3.59179412120868,3.48615311764372,3.59179412120868,247299.808960402,0.0,1.0
1994-11-01,20.625,20.875,20.625,20.875,12600,3.48615311764372,3.5284095190697,3.48615311764372,3.5284095190697,74544.918490456,0.0,1.0
1994-11-02,20.625,20.875,20.5,20.75,9500,3.48615311764372,3.5284095190697,3.46502491693073,3.50728131835671,56204.5020364549,0.0,1.0
1994-11-03,20.625,20.625,20.25,20.25,18700,3.48615311764372,3.48615311764372,3.42276851550474,3.42276851550474,110634.125061232,0.0,1.0
1994-11-04,20.75,21.0,20.75,20.75,13500,3.50728131835671,3.5495377197827,3.50728131835671,3.50728131835671,79869.5555254886,0.0,1.0
1994-11-07,19.875,19.875,19.375,19.75,25800,3.35938391336577,3.35938391336577,3.2748711105138,3.33825571265277,152639.595004267,0.0,1.0
1994-11-08,19.875,20.0,19.75,19.875,19200,3.35938391336577,3.38051211407876,3.33825571265277,3.35938391336577,113592.256747361,0.0,1.0
1994-11-09,20.0,20.125,19.75,19.875,31200,3.38051211407876,3.40164031479175,3.33825571265277,3.35938391336577,184587.417214462,0.0,1.0
1994-11-10,19.875,20.0,19.875,20.0,20900,3.35938391336577,3.38051211407876,3.35938391336577,3.38051211407876,123649.904480201,0.0,1.0
1994-11-11,20.125,20.125,19.875,19.875,8200,3.40164031479175,3.40164031479175,3.35938391336577,3.35938391336577,48513.359652519,0.0,1.0
1994-11-14,19.875,19.875,19.75,19.875,16000,3.35938391336577,3.35938391336577,3.33825571265277,3.35938391336577,94660.2139561344,0.0,1.0
1994-11-15,19.875,20.0,19.75,19.875,12000,3.35938391336577,3.38051211407876,3.33825571265277,3.35938391336577,70995.1604671008,0.0,1.0
1994-11-16,19.875,19.875,19.625,19.75,19800,3.35938391336577,3.35938391336577,3.31712751193978,3.33825571265277,117142.014770716,0.0,1.0
1994-11-17,19.5,19.75,19.375,19.625,24600,3.29599931122679,3.33825571265277,3.2748711105138,3.31712751193978,145540.078957557,0.0,1.0
1994-11-18,19.25,19.5,19.125,19.5,13900,3.25374290980081,3.29599931122679,3.23261470908781,3.29599931122679,82236.0608743918,0.0,1.0
1994-11-21,19.75,19.75,19.125,19.375,39800,3.33825571265277,3.33825571265277,3.23261470908781,3.2748711105138,235467.282215885,0.0,1.0
1994-11-22,19.25,19.625,19.125,19.625,24100,3.25374290980081,3.31712751193978,3.23261470908781,3.31712751193978,142581.947271427,0.0,1.0
1994-11-23,19.125,19.25,19.0,19.25,17300,3.23261470908781,3.25374290980081,3.21148650837482,3.25374290980081,102351.356340071,0.0,1.0
1994-11-25,19.25,19.375,19.25,19.25,7700,3.25374290980081,3.2748711105138,3.25374290980081,3.25374290980081,45555.2279663897,0.0,1.0
1994-11-28,19.125,19.375,19.125,19.25,14400,3.23261470908781,3.2748711105138,3.23261470908781,3.25374290980081,85194.1925605212,0.0,1.0
1994-11-29,19.375,19.625,19.125,19.125,29400,3.2748711105138,3.31712751193978,3.23261470908781,3.23261470908781,173938.143144397,0.0,1.0
1994-11-30,19.5,19.625,19.5,19.625,12500,3.29599931122679,3.31712751193978,3.29599931122679,3.31712751193978,73953.2921532301,0.0,1.0
1994-12-01,19.25,19.625,19.25,19.375,15400,3.25374290980081,3.31712751193978,3.25374290980081,3.2748711105138,91110.4559327794,0.0,1.0
1994-12-02,19.375,19.375,19.125,19.25,10000,3.2748711105138,3.2748711105138,3.23261470908781,3.25374290980081,59162.633722584,0.0,1.0
1994-12-05,19.375,19.5,19.25,19.25,15200,3.2748711105138,3.29599931122679,3.25374290980081,3.25374290980081,89927.2032583277,0.0,1.0
1994-12-06,19.25,19.375,19.125,19.25,10800,3.25374290980081,3.2748711105138,3.23261470908781,3.25374290980081,63895.6444203907,0.0,1.0
1994-12-07,19.25,19.25,19.125,19.125,14200,3.25374290980081,3.25374290980081,3.23261470908781,3.23261470908781,84010.9398860693,0.0,1.0
1994-12-08,19.25,19.25,19.0,19.25,53900,3.25374290980081,3.25374290980081,3.21148650837482,3.25374290980081,318886.595764728,0.0,1.0
1994-12-09,19.125,19.25,19.125,19.25,19500,3.23261470908781,3.25374290980081,3.23261470908781,3.25374290980081,115367.135759039,0.0,1.0
1994-12-12,19.25,19.25,19.125,19.125,11700,3.25374290980081,3.25374290980081,3.23261470908781,3.23261470908781,69220.2814554233,0.0,1.0
1994-12-13,19.125,19.125,19.0,19.125,22800,3.23261470908781,3.23261470908781,3.21148650837482,3.23261470908781,134890.804887492,0.0,1.0
1994-12-14,19.0,19.125,18.875,19.125,49500,3.21148650837482,3.23261470908781,3.19035830766183,3.23261470908781,292855.036926791,0.0,1.0
1994-12-15,19.125,19.25,19.0,19.0,33300,3.23261470908781,3.25374290980081,3.21148650837482,3.21148650837482,197011.570296205,0.0,1.0
1994-12-16,19.125,19.25,19.125,19.125,15200,3.23261470908781,3.25374290980081,3.23261470908781,3.23261470908781,89927.2032583279,0.0,1.0
1994-12-19,19.125,19.5,19.125,19.25,30600,3.23261470908781,3.29599931122679,3.23261470908781,3.25374290980081,181037.659191107,0.0,1.0
1994-12-20,19.0,19.25,18.75,19.25,27700,3.21148650837482,3.25374290980081,3.16923010694884,3.25374290980081,163880.495411558,0.0,1.0
1994-12-21,19.0,19.25,18.875,19.25,26600,3.21148650837482,3.25374290980081,3.19035830766183,3.25374290980081,157372.605702074,0.0,1.0
1994-12-22,19.0,19.25,18.875,19.0,33200,3.21148650837482,3.25374290980081,3.19035830766183,3.21148650837482,196419.943958979,0.0,1.0
1994-12-23,19.0,19.125,18.875,19.0,32000,3.21148650837482,3.23261470908781,3.19035830766183,3.21148650837482,189320.427912269,0.0,1.0
1994-12-27,19.125,19.25,19.0,19.125,24800,3.23261470908781,3.25374290980081,3.21148650837482,3.23261470908781,146723.331632009,0.0,1.0
1994-12-28,19.0,19.25,19.0,19.125,25200,3.21148650837482,3.25374290980081,3.21148650837482,3.23261470908781,149089.836980912,0.0,1.0
1994-12-29,18.75,19.0,18.75,18.875,40900,3.16923010694884,3.21148650837482,3.16923010694884,3.19035830766183,241975.171925369,0.0,1.0
1994-12-30,19.0,19.0,18.75,18.75,57800,3.21148650837482,3.21148650837482,3.16923010694884,3.16923010694884,341960.022916536,0.0,1.0
1995-01-03,19.0,19.0,18.75,19.0,14900,3.21148650837482,3.21148650837482,3.16923010694884,3.21148650837482,88152.3242466503,0.0,1.0
1995-01-04,19.0,19.0,18.75,18.75,12300,3.21148650837482,3.21148650837482,3.16923010694884,3.16923010694884,72770.0394787784,0.0,1.0
1995-01-05,18.875,19.125,18.875,19.0,11000,3.19035830766183,3.23261470908781,3.19035830766183,3.21148650837482,65078.8970948425,0.0,1.0
1995-01-06,19.25,19.25,19.0,19.0,22500,3.25374290980081,3.25374290980081,3.21148650837482,3.21148650837482,133115.925875814,0.0,1.0
1995-01-09,19.25,19.25,19.125,19.25,25500,3.25374290980081,3.25374290980081,3.23261470908781,3.25374290980081,150864.715992589,0.0,1.0
1995-01-10,19.375,19.5,19.125,19.25,19200,3.2748711105138,3.29599931122679,3.23261470908781,3.25374290980081,113592.256747361,0.0,1.0
1995-01-11,19.25,19.375,19.125,19.375,8800,3.25374290980081,3.2748711105138,3.23261470908781,3.2748711105138,52063.1176758739,0.0,1.0
1995-01-12,19.25,19.375,19.125,19.25,16500,3.25374290980081,3.2748711105138,3.23261470908781,3.25374290980081,97618.3456422636,0.0,1.0
1995-01-13,19.375,19.375,19.125,19.25,35500,3.2748711105138,3.2748711105138,3.23261470908781,3.25374290980081,210027.349715173,0.0,1.0
1995-01-16,19.625,19.625,19.375,19.375,16400,3.31712751193978,3.31712751193978,3.2748711105138,3.2748711105138,97026.719305038,0.0,1.0
1995-01-17,19.375,19.5,19.0,19.125,26100,3.2748711105138,3.29599931122679,3.21148650837482,3.23261470908781,154414.474015944,0.0,1.0
1995-01-18,19.375,19.5,19.125,19.5,17600,3.2748711105138,3.29599931122679,3.23261470908781,3.29599931122679,104126.235351748,0.0,1.0
1995-01-19,19.375,19.375,19.25,19.25,6300,3.2748711105138,3.2748711105138,3.25374290980081,3.25374290980081,37272.4592452279,0.0,1.0
1995-01-20,19.25,19.375,19.125,19.375,14400,3.25374290980081,3.2748711105138,3.23261470908781,3.2748711105138,85194.192560521,0.0,1.0
1995-01-23,19.125,19.25,19.0,19.25,14400,3.23261470908781,3.25374290980081,3.21148650837482,3.25374290980081,85194.1925605212,0.0,1.0
1995-01-24,19.125,19.125,19.0,19.0,13200,3.23261470908781,3.23261470908781,3.21148650837482,3.21148650837482,78094.6765138111,0.0,1.0
1995-01-25,19.0,19.125,18.875,19.125,26700,3.21148650837482,3.23261470908781,3.19035830766183,3.23261470908781,157964.2320393,0.0,1.0
1995-01-26,19.125,19.125,18.875,19.0,16200,3.23261470908781,3.23261470908781,3.19035830766183,3.21148650837482,95843.4666305863,0.0,1.0
1995-01-27,19.125,19.25,19.0,19.125,10500,3.23261470908781,3.25374290980081,3.21148650837482,3.23261470908781,62120.7654087133,0.0,1.0
1995-01-30,18.875,19.125,18.875,19.125,13200,3.19035830766183,3.23261470908781,3.19035830766183,3.23261470908781,78094.676513811,0.0,1.0
1995-01-31,19.0,19.25,18.875,18.875,22400,3.21148650837482,3.25374290980081,3.19035830766183,3.19035830766183,132524.299538588,0.0,1.0
1995-02-01,19.125,19.125,19.0,19.0,11000,3.23261470908781,3.23261470908781,3.21148650837482,3.21148650837482,65078.8970948426,0.0,1.0
1995-02-02,19.0,19.125,19.0,19.0,11900,3.21148650837482,3.23261470908781,3.21148650837482,3.21148650837482,70403.5341298751,0.0,1.0
1995-02-03,19.25,19.375,19.125,19.125,23600,3.25374290980081,3.2748711105138,3.23261470908781,3.23261470908781,139623.815585298,0.0,1.0
1995-02-06,19.625,19.625,19.375,19.5,32600,3.31712751193978,3.31712751193978,3.2748711105138,3.29599931122679,192870.185935624,0.0,1.0
1995-02-07,19.625,19.625,19.5,19.625,20800,3.31712751193978,3.31712751193978,3.29599931122679,3.31712751193978,123058.278142975,0.0,1.0
1995-02-08,19.875,19.875,19.5,19.5,32500,3.35938391336577,3.35938391336577,3.29599931122679,3.29599931122679,192278.559598398,0.0,1.0
1995-02-09,19.75,19.875,19.75,19.875,20900,3.33825571265277,3.35938391336577,3.33825571265277,3.35938391336577,123649.904480201,0.0,1.0
1995-02-10,20.0,20.0,19.75,19.75,24700,3.38051211407876,3.38051211407876,3.33825571265277,3.33825571265277,146131.705294783,0.0,1.0
1995-02-13,19.75,20.25,19.5,20.0,60600,3.33825571265277,3.42276851550474,3.29599931122679,3.38051211407876,358525.56035886,0.0,1.0
1995-02-14,20.0,20.0,19.75,19.75,18000,3.38051211407876,3.38051211407876,3.33825571265277,3.33825571265277,106492.740700651,0.0,1.0
1995-02-15,20.25,20.25,19.875,20.0,18400,3.42276851550474,3.42276851550474,3.35938391336577,3.38051211407876,108859.246049555,0.0,1.0
1995-02-16,19.875,20.375,19.875,20.375,17900,3.35938391336577,3.44389671621774,3.35938391336577,3.44389671621774,105901.114363425,0.0,1.0
1995-02-17,19.625,20.0,19.625,19.75,21000,3.31712751193978,3.38051211407876,3.31712751193978,3.33825571265277,124241.530817427,0.0,1.0
1995-02-21,19.75,19.875,19.625,19.625,19200,3.33825571265277,3.35938391336577,3.31712751193978,3.31712751193978,113592.256747362,0.0,1.0
1995-02-22,19.75,19.875,19.75,19.875,18100,3.33825571265277,3.35938391336577,3.33825571265277,3.35938391336577,107084.367037877,0.0,1.0
1995-02-23,20.125,20.125,19.75,19.875,51400,3.40164031479175,3.40164031479175,3.33825571265277,3.35938391336577,304095.937334082,0.0,1.0
1995-02-24,20.125,20.125,19.875,20.0,11800,3.40164031479175,3.40164031479175,3.35938391336577,3.38051211407876,69811.9077926492,0.0,1.0
1995-02-27,19.875,20.125,19.875,20.125,18400,3.35938391336577,3.40164031479175,3.35938391336577,3.40164031479175,108859.246049555,0.0,1.0
1995-02-28,19.75,20.0,19.5,20.0,29600,3.33825571265277,3.38051211407876,3.29599931122679,3.38051211407876,175121.395818849,0.0,1.0
1995-03-01,19.75,19.875,19.625,19.75,29700,3.33825571265277,3.35938391336577,3.31712751193978,3.33825571265277,175713.022156075,0.0,1.0
1995-03-02,19.875,19.875,19.75,19.875,10100,3.35938391336577,3.35938391336577,3.33825571265277,3.35938391336577,59754.2600598099,0.0,1.0
1995-03-03,19.75,19.875,19.625,19.875,18000,3.33825571265277,3.35938391336577,3.31712751193978,3.35938391336577,106492.740700651,0.0,1.0
1995-03-06,19.625,19.75,19.625,19.625,12200,3.31712751193978,3.33825571265277,3.31712751193978,3.31712751193978,72178.4131415526,0.0,1.0
1995-03-07,19.5,19.75,19.5,19.75,14400,3.29599931122679,3.33825571265277,3.29599931122679,3.33825571265277,85194.1925605211,0.0,1.0
1995-03-08,19.625,19.75,19.5,19.5,15300,3.31712751193978,3.33825571265277,3.29599931122679,3.29599931122679,90518.8295955537,0.0,1.0
1995-03-09,19.75,19.75,19.625,19.625,18500,3.33825571265277,3.33825571265277,3.31712751193978,3.31712751193978,109450.872386781,0.0,1.0
1995-03-10,19.75,19.875,19.625,19.875,19300,3.33825571265277,3.35938391336577,3.31712751193978,3.35938391336577,114183.883084587,0.0,1.0
1995-03-13,19.625,19.75,19.625,19.625,27700,3.31712751193978,3.33825571265277,3.31712751193978,3.31712751193978,163880.495411558,0.0,1.0
1995-03-14,19.5,19.625,19.5,19.625,12000,3.29599931122679,3.31712751193978,3.29599931122679,3.31712751193978,70995.1604671009,0.0,1.0
1995-03-15,19.375,19.625,19.375,19.625,16800,3.2748711105138,3.31712751193978,3.2748711105138,3.31712751193978,99393.2246539412,0.0,1.0
1995-03-16,19.5,19.5,19.375,19.375,15700,3.29599931122679,3.29599931122679,3.2748711105138,3.2748711105138,92885.334944457,0.0,1.0
1995-03-17,19.625,19.625,19.375,19.5,20900,3.31712751193978,3.31712751193978,3.2748711105138,3.29599931122679,123649.904480201,0.0,1.0
1995-03-20,19.375,19.375,19.25,19.375,44100,3.2748711105138,3.2748711105138,3.25374290980081,3.2748711105138,260907.214716596,0.0,1.0
1995-03-21,19.0,19.375,19.0,19.375,41200,3.21148650837482,3.2748711105138,3.21148650837482,3.2748711105138,243750.050937047,0.0,1.0
1995-03-22,19.0,19.25,18.875,19.25,27000,3.21148650837482,3.25374290980081,3.19035830766183,3.25374290980081,159739.111050977,0.0,1.0
1995-03-23,19.125,19.125,19.0,19.0,26400,3.23261470908781,3.23261470908781,3.21148650837482,3.21148650837482,156189.353027622,0.0,1.0
1995-03-24,19.375,19.375,19.125,19.25,16000,3.2748711105138,3.2748711105138,3.23261470908781,3.25374290980081,94660.2139561345,0.0,1.0
1995-03-27,19.25,19.375,19.125,19.25,24500,3.25374290980081,3.2748711105138,3.23261470908781,3.25374290980081,144948.452620331,0.0,1.0
1995-03-28,19.125,19.375,19.0,19.375,27800,3.23261470908781,3.2748711105138,3.21148650837482,3.2748711105138,164472.121748784,0.0,1.0
1995-03-29,19.125,19.375,19.125,19.125,28300,3.23261470908781,3.2748711105138,3.23261470908781,3.23261470908781,167430.253434913,0.0,1.0
1995-03-30,19.125,19.25,19.0,19.125,19900,3.23261470908781,3.25374290980081,3.21148650837482,3.23261470908781,117733.641107942,0.0,1.0
1995-03-31,19.0,19.125,18.875,19.125,32000,3.21148650837482,3.23261470908781,3.19035830766183,3.23261470908781,189320.427912269,0.0,1.0
1995-04-03,18.875,19.125,18.875,19.0,29300,3.19035830766183,3.23261470908781,3.19035830766183,3.21148650837482,173346.516807171,0.0,1.0
1995-04-04,19.125,19.125,19.0,19.0,32200,3.23261470908781,3.23261470908781,3.21148650837482,3.21148650837482,190503.680586721,0.0,1.0
1995-04-05,19.125,19.25,19.0,19.0,30300,3.23261470908781,3.25374290980081,3.21148650837482,3.21148650837482,179262.78017943,0.0,1.0
1995-04-06,19.125,19.25,19.125,19.125,17000,3.23261470908781,3.25374290980081,3.23261470908781,3.23261470908781,100576.477328393,0.0,1.0
1995-04-07,19.125,19.25,19.125,19.25,20000,3.23261470908781,3.25374290980081,3.23261470908781,3.25374290980081,118325.267445168,0.0,1.0
1995-04-10,19.25,19.25,19.125,19.125,12900,3.25374290980081,3.25374290980081,3.23261470908781,3.23261470908781,76319.7975021334,0.0,1.0
1995-04-11,19.25,19.25,19.125,19.125,13200,3.25374290980081,3.25374290980081,3.23261470908781,3.23261470908781,78094.6765138109,0.0,1.0
1995-04-12,19.375,19.375,19.125,19.25,16900,3.2748711105138,3.2748711105138,3.23261470908781,3.25374290980081,99984.850991167,0.0,1.0
1995-04-13,19.375,19.375,19.125,19.125,32900,3.2748711105138,3.2748711105138,3.23261470908781,3.23261470908781,194645.064947301,0.0,1.0
1995-04-17,19.25,19.5,19.25,19.375,25500,3.25374290980081,3.29599931122679,3.25374290980081,3.2748711105138,150864.715992589,0.0,1.0
1995-04-18,19.5,19.75,19.5,19.5,60900,3.29599931122679,3.33825571265277,3.29599931122679,3.29599931122679,360300.439370537,0.0,1.0
1995-04-19,19.75,19.75,19.5,19.5,47000,3.33825571265277,3.33825571265277,3.29599931122679,3.29599931122679,278064.378496146,0.0,1.0
1995-04-20,19.75,19.75,19.5,19.625,33500,3.33825571265277,3.33825571265277,3.29599931122679,3.31712751193978,198194.822970657,0.0,1.0
1995-04-21,19.75,19.75,19.5,19.625,31000,3.33825571265277,3.33825571265277,3.29599931122679,3.31712751193978,183404.164540011,0.0,1.0
1995-04-24,19.5,19.75,19.5,19.75,17100,3.29599931122679,3.33825571265277,3.29599931122679,3.33825571265277,101168.103665619,0.0,1.0
1995-04-25,19.5,19.75,19.5,19.625,20100,3.29599931122679,3.33825571265277,3.29599931122679,3.31712751193978,118916.893782394,0.0,1.0
1995-04-26,19.625,19.625,19.5,19.625,21600,3.31712751193978,3.31712751193978,3.29599931122679,3.31712751193978,127791.288840782,0.0,1.0
1995-04-27,19.5,19.625,19.375,19.5,21300,3.29599931122679,3.31712751193978,3.2748711105138,3.29599931122679,126016.409829104,0.0,1.0
1995-04-28,19.375,19.5,19.375,19.5,14800,3.2748711105138,3.29599931122679,3.2748711105138,3.29599931122679,87560.6979094244,0.0,1.0
1995-05-01,19.5,19.5,19.375,19.375,16600,3.29599931122679,3.29599931122679,3.2748711105138,3.2748711105138,98209.9719794896,0.0,1.0
1995-05-02,19.5,19.5,19.375,19.375,22200,3.29599931122679,3.29599931122679,3.2748711105138,3.2748711105138,131341.046864137,0.0,1.0
1995-05-03,19.5,19.5,19.375,19.375,16400,3.29599931122679,3.29599931122679,3.2748711105138,3.2748711105138,97026.7193050379,0.0,1.0
1995-05-04,19.375,19.5,19.25,19.375,36200,3.2748711105138,3.29599931122679,3.25374290980081,3.2748711105138,214168.734075754,0.0,1.0
1995-05-05,19.25,19.375,19.25,19.25,17900,3.25374290980081,3.2748711105138,3.25374290980081,3.25374290980081,105901.114363425,0.0,1.0
1995-05-08,19.125,19.25,19.125,19.125,22000,3.23261470908781,3.25374290980081,3.23261470908781,3.23261470908781,130157.794189685,0.0,1.0
1995-05-09,19.25,19.375,19.125,19.25,34600,3.25374290980081,3.2748711105138,3.23261470908781,3.25374290980081,204702.712680141,0.0,1.0
1995-05-10,19.0,19.25,18.875,19.125,46900,3.21148650837482,3.25374290980081,3.19035830766183,3.23261470908781,277472.752158919,0.0,1.0
1995-05-11,19.0,19.125,18.875,19.0,42600,3.21148650837482,3.23261470908781,3.19035830766183,3.21148650837482,252032.819658208,0.0,1.0
1995-05-12,19.125,19.25,18.875,18.875,38000,3.23261470908781,3.25374290980081,3.19035830766183,3.19035830766183,224818.00814582,0.0,1.0
1995-05-15,19.375,19.5,19.25,19.375,50000,3.2748711105138,3.29599931122679,3.25374290980081,3.2748711105138,295813.16861292,0.0,1.0
1995-05-16,19.25,19.375,19.25,19.25,18700,3.25374290980081,3.2748711105138,3.25374290980081,3.25374290980081,110634.125061232,0.0,1.0
1995-05-17,19.25,19.375,19.25,19.375,15300,3.25374290980081,3.2748711105138,3.25374290980081,3.2748711105138,90518.8295955535,0.0,1.0
1995-05-18,19.125,19.375,19.125,19.25,60200,3.23261470908781,3.2748711105138,3.23261470908781,3.25374290980081,356159.055009957,0.0,1.0
1995-05-19,19.125,19.25,19.0,19.125,30100,3.23261470908781,3.25374290980081,3.21148650837482,3.23261470908781,178079.527504978,0.0,1.0
1995-05-22,19.125,19.25,19.0,19.0,26300,3.23261470908781,3.25374290980081,3.21148650837482,3.21148650837482,155597.726690396,0.0,1.0
1995-05-23,19.25,19.375,19.125,19.125,71700,3.25374290980081,3.2748711105138,3.23261470908781,3.23261470908781,424196.083790927,0.0,1.0
1995-05-24,19.25,19.375,19.25,19.25,31200,3.25374290980081,3.2748711105138,3.25374290980081,3.25374290980081,184587.417214462,0.0,1.0
1995-05-25,19.375,19.375,19.25,19.375,23500,3.2748711105138,3.2748711105138,3.25374290980081,3.2748711105138,139032.189248073,0.0,1.0
1995-05-26,19.125,19.25,19.125,19.25,32400,3.23261470908781,3.25374290980081,3.23261470908781,3.25374290980081,191686.933261173,0.0,1.0
1995-05-30,19.25,19.25,19.125,19.125,21500,3.25374290980081,3.25374290980081,3.23261470908781,3.23261470908781,127199.662503556,0.0,1.0
1995-05-31,19.25,19.375,19.125,19.25,66100,3.25374290980081,3.2748711105138,3.23261470908781,3.25374290980081,391065.00890628,0.0,1.0
1995-06-01,19.125,19.25,19.125,19.125,31600,3.23261470908781,3.25374290980081,3.23261470908781,3.23261470908781,186953.922563366,0.0,1.0
1995-06-02,19.25,19.375,19.125,19.25,25000,3.25374290980081,3.2748711105138,3.23261470908781,3.25374290980081,147906.58430646,0.0,1.0
1995-06-05,19.375,19.5,19.25,19.375,40400,3.2748711105138,3.29599931122679,3.25374290980081,3.2748711105138,239017.04023924,0.0,1.0
1995-06-06,19.5,19.5,19.375,19.5,40800,3.29599931122679,3.29599931122679,3.2748711105138,3.29599931122679,241383.545588143,0.0,1.0
1995-06-07,19.5,19.5,19.375,19.5,21800,3.29599931122679,3.29599931122679,3.2748711105138,3.29599931122679,128974.541515233,0.0,1.0
1995-06-08,19.375,19.5,19.375,19.375,56200,3.2748711105138,3.29599931122679,3.2748711105138,3.2748711105138,332494.001520922,0.0,1.0
1995-06-09,19.375,19.5,19.375,19.375,46000,3.2748711105138,3.29599931122679,3.2748711105138,3.2748711105138,272148.115123887,0.0,1.0
1995-06-12,19.375,19.5,19.375,19.375,20900,3.2748711105138,3.29599931122679,3.2748711105138,3.2748711105138,123649.904480201,0.0,1.0
1995-06-13,19.625,19.625,19.375,19.375,39400,3.31712751193978,3.31712751193978,3.2748711105138,3.2748711105138,233100.776866981,0.0,1.0
1995-06-14,19.75,19.75,19.5,19.5,62100,3.33825571265277,3.33825571265277,3.29599931122679,3.29599931122679,367399.955417248,0.0,1.0
1995-06-15,19.875,19.875,19.625,19.75,31000,3.35938391336577,3.35938391336577,3.31712751193978,3.33825571265277,183404.16454001,0.0,1.0
1995-06-16,19.625,19.75,19.625,19.625,36800,3.31712751193978,3.33825571265277,3.31712751193978,3.31712751193978,217718.49209911,0.0,1.0
1995-06-19,19.875,19.875,19.75,19.75,27000,3.35938391336577,3.35938391336577,3.33825571265277,3.33825571265277,159739.111050977,0.0,1.0
1995-06-20,19.875,19.875,19.75,19.75,42700,3.35938391336577,3.35938391336577,3.33825571265277,3.33825571265277,252624.445995434,0.0,1.0
1995-06-21,20.0,20.125,19.875,19.875,44000,3.38051211407876,3.40164031479175,3.35938391336577,3.35938391336577,260315.58837937,0.0,1.0
1995-06-22,20.25,20.25,20.0,20.0,31500,3.42276851550474,3.42276851550474,3.38051211407876,3.38051211407876,186362.29622614,0.0,1.0
1995-06-23,20.25,20.375,20.125,20.125,19200,3.42276851550474,3.44389671621774,3.40164031479175,3.40164031479175,113592.256747362,0.0,1.0
1995-06-26,20.125,20.25,20.125,20.25,39400,3.40164031479175,3.42276851550474,3.40164031479175,3.42276851550474,233100.776866981,0.0,1.0
1995-06-27,20.0,20.25,20.0,20.0,35300,3.38051211407876,3.42276851550474,3.38051211407876,3.38051211407876,208844.097040722,0.0,1.0
1995-06-28,19.875,20.0,19.875,20.0,32700,3.35938391336577,3.38051211407876,3.35938391336577,3.38051211407876,193461.81227285,0.0,1.0
1995-06-29,20.0,20.0,19.875,19.875,17200,3.38051211407876,3.38051211407876,3.35938391336577,3.35938391336577,101759.730002845,0.0,1.0
1995-06-30,20.125,20.125,20.0,20.0,26000,3.40164031479175,3.40164031479175,3.38051211407876,3.38051211407876,153822.847678719,0.0,1.0
1995-07-03,20.125,20.125,20.0,20.0,2900,3.40164031479175,3.40164031479175,3.38051211407876,3.38051211407876,17157.1637795494,0.0,1.0
1995-07-05,20.125,20.25,20.125,20.125,48100,3.40164031479175,3.42276851550474,3.40164031479175,3.40164031479175,284572.26820563,0.0,1.0
1995-07-06,20.25,20.25,20.125,20.125,21400,3.42276851550474,3.42276851550474,3.40164031479175,3.40164031479175,126608.03616633,0.0,1.0
1995-07-07,20.125,20.375,20.125,20.125,31800,3.40164031479175,3.44389671621774,3.40164031479175,3.40164031479175,188137.175237817,0.0,1.0
1995-07-10,20.25,20.25,20.125,20.125,19100,3.42276851550474,3.42276851550474,3.40164031479175,3.40164031479175,113000.630410136,0.0,1.0
1995-07-11,20.0,20.25,20.0,20.125,28300,3.38051211407876,3.42276851550474,3.38051211407876,3.40164031479175,167430.253434913,0.0,1.0
1995-07-12,20.125,20.125,20.0,20.0,28100,3.40164031479175,3.40164031479175,3.38051211407876,3.38051211407876,166247.000760461,0.0,1.0
1995-07-13,20.0,20.125,20.0,20.0,52000,3.38051211407876,3.40164031479175,3.38051211407876,3.38051211407876,307645.695357437,0.0,1.0
1995-07-14,19.75,20.0,19.75,20.0,33900,3.33825571265277,3.38051211407876,3.33825571265277,3.38051211407876,200561.32831956,0.0,1.0
1995-07-17,20.0,20.0,19.75,19.75,31200,3.38051211407876,3.38051211407876,3.33825571265277,3.33825571265277,184587.417214462,0.0,1.0
1995-07-18,20.0,20.0,19.875,19.875,31700,3.38051211407876,3.38051211407876,3.35938391336577,3.35938391336577,187545.548900591,0.0,1.0
1995-07-19,19.625,19.875,19.625,19.875,40200,3.31712751193978,3.35938391336577,3.31712751193978,3.35938391336577,237833.787564788,0.0,1.0
1995-07-20,19.75,19.875,19.625,19.625,18700,3.33825571265277,3.35938391336577,3.31712751193978,3.31712751193978,110634.125061232,0.0,1.0
1995-07-21,19.75,20.0,19.75,19.75,31900,3.33825571265277,3.38051211407876,3.33825571265277,3.33825571265277,188728.801575044,0.0,1.0
1995-07-24,19.875,20.0,19.75,19.75,16800,3.35938391336577,3.38051211407876,3.33825571265277,3.33825571265277,99393.2246539412,0.0,1.0
1995-07-25,20.125,20.125,19.875,20.0,29900,3.40164031479175,3.40164031479175,3.35938391336577,3.38051211407876,176896.274830526,0.0,1.0
1995-07-26,20.0,20.25,20.0,20.0,34000,3.38051211407876,3.42276851550474,3.38051211407876,3.38051211407876,201152.954656786,0.0,1.0
1995-07-27,20.25,20.25,20.0,20.0,108400,3.42276851550474,3.42276851550474,3.38051211407876,3.38051211407876,641322.949552812,0.0,1.0
1995-07-28,20.125,20.25,20.125,20.125,31800,3.40164031479175,3.42276851550474,3.40164031479175,3.40164031479175,188137.175237817,0.0,1.0
1995-07-31,20.25,20.25,20.125,20.125,28300,3.42276851550474,3.42276851550474,3.40164031479175,3.40164031479175,167430.253434913,0.0,1.0
1995-08-01,20.25,20.375,20.25,20.25,49000,3.42276851550474,3.44389671621774,3.42276851550474,3.42276851550474,289896.905240662,0.0,1.0
1995-08-02,20.25,20.375,20.25,20.375,13600,3.42276851550474,3.44389671621774,3.42276851550474,3.44389671621774,80461.1818627144,0.0,1.0
1995-08-03,20.25,20.375,20.25,20.25,18200,3.42276851550474,3.44389671621774,3.42276851550474,3.42276851550474,107675.993375103,0.0,1.0
1995-08-04,20.25,20.375,20.25,20.25,27200,3.42276851550474,3.44389671621774,3.42276851550474,3.42276851550474,160922.363725429,0.0,1.0
1995-08-07,20.25,20.25,20.25,20.25,27100,3.42276851550474,3.42276851550474,3.42276851550474,3.42276851550474,160330.737388203,0.0,1.0
1995-08-08,20.25,20.375,20.25,20.25,12400,3.42276851550474,3.44389671621774,3.42276851550474,3.42276851550474,73361.6658160043,0.0,1.0
1995-08-09,20.125,20.25,20.125,20.25,30100,3.40164031479175,3.42276851550474,3.40164031479175,3.42276851550474,178079.527504978,0.0,1.0
1995-08-10,20.125,20.25,20.125,20.125,17900,3.40164031479175,3.42276851550474,3.40164031479175,3.40164031479175,105901.114363426,0.0,1.0
1995-08-11,20.125,20.25,20.125,20.125,31900,3.40164031479175,3.42276851550474,3.40164031479175,3.40164031479175,188728.801575043,0.0,1.0
1995-08-14,20.25,20.375,20.25,20.25,36500,3.42276851550474,3.44389671621774,3.42276851550474,3.42276851550474,215943.613087432,0.0,1.0
1995-08-15,20.625,20.625,20.25,20.375,93900,3.48615311764372,3.48615311764372,3.42276851550474,3.44389671621774,555537.130655065,0.0,1.0
1995-08-16,20.75,20.75,20.375,20.625,43400,3.50728131835671,3.50728131835671,3.44389671621774,3.48615311764372,256765.830356015,0.0,1.0
1995-08-17,20.625,20.875,20.625,20.75,48200,3.48615311764372,3.5284095190697,3.48615311764372,3.50728131835671,285163.894542855,0.0,1.0
1995-08-18,20.75,21.0,20.625,20.625,61200,3.50728131835671,3.5495377197827,3.48615311764372,3.48615311764372,362075.318382215,0.0,1.0
1995-08-21,20.75,21.0,20.75,20.875,25100,3.50728131835671,3.5495377197827,3.50728131835671,3.5284095190697,148498.210643686,0.0,1.0
1995-08-22,20.875,21.0,20.5,20.625,35400,3.5284095190697,3.5495377197827,3.46502491693073,3.48615311764372,209435.723377948,0.0,1.0
1995-08-23,20.875,21.0,20.75,20.875,25300,3.5284095190697,3.5495377197827,3.50728131835671,3.5284095190697,149681.463318138,0.0,1.0
1995-08-24,20.5,20.75,20.5,20.75,27500,3.46502491693073,3.50728131835671,3.46502491693073,3.50728131835671,162697.242737106,0.0,1.0
1995-08-25,20.5,20.75,20.5,20.5,29200,3.46502491693073,3.50728131835671,3.46502491693073,3.46502491693073,172754.890469945,0.0,1.0
1995-08-28,20.625,20.625,20.25,20.5,39200,3.48615311764372,3.48615311764372,3.42276851550474,3.46502491693073,231917.52419253,0.0,1.0
1995-08-29,20.5,20.625,20.375,20.5,23700,3.46502491693073,3.48615311764372,3.44389671621774,3.46502491693073,140215.441922524,0.0,1.0
1995-08-30,20.625,20.625,20.375,20.375,29200,3.48615311764372,3.48615311764372,3.44389671621774,3.44389671621774,172754.890469946,0.0,1.0
1995-08-31,20.625,20.625,20.5,20.625,29300,3.48615311764372,3.48615311764372,3.46502491693073,3.48615311764372,173346.516807171,0.0,1.0
1995-09-01,20.625,20.75,20.625,20.625,21300,3.48615311764372,3.50728131835671,3.48615311764372,3.48615311764372,126016.409829104,0.0,1.0
1995-09-05,20.75,20.75,20.625,20.625,18100,3.50728131835671,3.50728131835671,3.48615311764372,3.48615311764372,107084.367037877,0.0,1.0
1995-09-06,20.75,20.875,20.625,20.625,27800,3.50728131835671,3.5284095190697,3.48615311764372,3.48615311764372,164472.121748784,0.0,1.0
1995-09-07,20.75,20.875,20.75,20.875,57100,3.50728131835671,3.5284095190697,3.50728131835671,3.5284095190697,337818.638555955,0.0,1.0
1995-09-08,20.875,20.875,20.625,20.75,28000,3.5284095190697,3.5284095190697,3.48615311764372,3.50728131835671,165655.374423236,0.0,1.0
1995-09-11,20.875,21.125,20.75,20.875,43800,3.5284095190697,3.57066592049569,3.50728131835671,3.5284095190697,259132.335704919,0.0,1.0
1995-09-12,21.0,21.0,20.75,21.0,47200,3.5495377197827,3.5495377197827,3.50728131835671,3.5495377197827,279247.631170597,0.0,1.0
1995-09-13,21.0,21.125,21.0,21.0,27500,3.5495377197827,3.57066592049569,3.5495377197827,3.5495377197827,162697.242737106,0.0,1.0
1995-09-14,21.125,21.25,21.0,21.0,73700,3.57066592049569,3.59179412120868,3.5495377197827,3.5495377197827,436028.610535445,0.0,1.0
1995-09-15,21.25,21.375,21.125,21.125,22200,3.59179412120868,3.61292232192167,3.57066592049569,3.57066592049569,131341.046864137,0.0,1.0
1995-09-18,21.0,21.125,21.0,21.125,24500,3.5495377197827,3.57066592049569,3.5495377197827,3.57066592049569,144948.452620331,0.0,1.0
1995-09-19,21.125,21.125,21.0,21.125,13400,3.57066592049569,3.57066592049569,3.5495377197827,3.57066592049569,79277.9291882627,0.0,1.0
1995-09-20,21.125,21.25,21.125,21.125,21900,3.57066592049569,3.59179412120868,3.57066592049569,3.57066592049569,129566.167852459,0.0,1.0
1995-09-21,21.125,21.25,21.0,21.25,27400,3.57066592049569,3.59179412120868,3.5495377197827,3.59179412120868,162105.61639988,0.0,1.0
1995-09-22,20.875,21.0,20.875,21.0,20000,3.5284095190697,3.5495377197827,3.5284095190697,3.5495377197827,118325.267445168,0.0,1.0
1995-09-25,21.125,21.125,20.875,21.0,22100,3.57066592049569,3.57066592049569,3.5284095190697,3.5495377197827,130749.420526911,0.0,1.0
1995-09-26,20.875,21.125,20.875,21.0,70700,3.5284095190697,3.57066592049569,3.5284095190697,3.5495377197827,418279.82041867,0.0,1.0
1995-09-27,20.625,21.0,20.375,20.875,64200,3.48615311764372,3.5495377197827,3.44389671621774,3.5284095190697,379824.10849899,0.0,1.0
1995-09-28,20.75,20.875,20.625,20.625,33600,3.50728131835671,3.5284095190697,3.48615311764372,3.48615311764372,198786.449307883,0.0,1.0
1995-09-29,20.875,20.875,20.75,20.75,40400,3.5284095190697,3.5284095190697,3.50728131835671,3.50728131835671,239017.04023924,0.0,1.0
1995-10-02,20.875,21.0,20.875,20.875,45000,3.5284095190697,3.5495377197827,3.5284095190697,3.5284095190697,266231.851751629,0.0,1.0
1995-10-03,21.0,21.0,20.875,20.875,28600,3.5495377197827,3.5495377197827,3.5284095190697,3.5284095190697,169205.13244659,0.0,1.0
1995-10-04,20.75,21.0,20.75,21.0,25400,3.50728131835671,3.5495377197827,3.50728131835671,3.5495377197827,150273.089655364,0.0,1.0
1995-10-05,21.0,21.0,20.875,21.0,16800,3.5495377197827,3.5495377197827,3.5284095190697,3.5495377197827,99393.2246539412,0.0,1.0
1995-10-06,20.875,21.0,20.875,20.875,25200,3.5284095190697,3.5495377197827,3.5284095190697,3.5284095190697,149089.836980912,0.0,1.0
1995-10-09,20.75,21.0,20.75,21.0,46600,3.50728131835671,3.5495377197827,3.50728131835671,3.5495377197827,275697.873147242,0.0,1.0
1995-10-10,20.625,20.875,20.375,20.875,55800,3.48615311764372,3.5284095190697,3.44389671621774,3.5284095190697,330127.496172019,0.0,1.0
1995-10-11,20.5,20.625,20.375,20.625,32900,3.46502491693073,3.48615311764372,3.44389671621774,3.48615311764372,194645.064947301,0.0,1.0
1995-10-12,20.625,20.625,20.5,20.625,17300,3.48615311764372,3.48615311764372,3.46502491693073,3.48615311764372,102351.35634007,0.0,1.0
1995-10-13,20.75,20.875,20.625,20.625,42000,3.50728131835671,3.5284095190697,3.48615311764372,3.48615311764372,248483.061634853,0.0,1.0
1995-10-16,21.0,21.125,20.875,20.875,33000,3.5495377197827,3.57066592049569,3.5284095190697,3.5284095190697,195236.691284527,0.0,1.0
1995-10-17,21.0,21.125,21.0,21.0,17400,3.5495377197827,3.57066592049569,3.5495377197827,3.5495377197827,102942.982677296,0.0,1.0
1995-10-18,20.875,21.0,20.75,21.0,47500,3.5284095190697,3.5495377197827,3.50728131835671,3.5495377197827,281022.510182275,0.0,1.0
1995-10-19,20.875,21.0,20.75,20.875,28900,3.5284095190697,3.5495377197827,3.50728131835671,3.5284095190697,170980.011458268,0.0,1.0
1995-10-20,21.0,21.125,20.875,20.875,29300,3.5495377197827,3.57066592049569,3.5284095190697,3.5284095190697,173346.516807171,0.0,1.0
1995-10-23,20.875,21.125,20.875,21.0,31700,3.5284095190697,3.57066592049569,3.5284095190697,3.5495377197827,187545.548900592,0.0,1.0
1995-10-24,21.125,21.125,20.875,21.0,14400,3.57066592049569,3.57066592049569,3.5284095190697,3.5495377197827,85194.1925605211,0.0,1.0
1995-10-25,21.0,21.0,20.75,21.0,28200,3.5495377197827,3.5495377197827,3.50728131835671,3.5495377197827,166838.627097687,0.0,1.0
1995-10-26,20.75,21.0,20.625,21.0,39200,3.50728131835671,3.5495377197827,3.48615311764372,3.5495377197827,231917.52419253,0.0,1.0
1995-10-27,20.875,21.0,20.875,20.875,12800,3.5284095190697,3.5495377197827,3.5284095190697,3.5284095190697,75728.1711649077,0.0,1.0
1995-10-30,21.125,21.125,20.875,21.0,13700,3.57066592049569,3.57066592049569,3.5284095190697,3.5495377197827,81052.8081999402,0.0,1.0
1995-10-31,21.0,21.125,21.0,21.125,20600,3.5495377197827,3.57066592049569,3.5495377197827,3.57066592049569,121875.025468523,0.0,1.0
1995-11-01,21.125,21.125,20.875,21.0,27600,3.57066592049569,3.57066592049569,3.5284095190697,3.5495377197827,163288.869074332,0.0,1.0
1995-11-02,21.25,21.25,21.0,21.125,58700,3.59179412120868,3.59179412120868,3.5495377197827,3.57066592049569,347284.659951569,0.0,1.0
1995-11-03,21.5,21.625,21.375,21.375,52000,3.63405052263467,3.65517872334766,3.61292232192167,3.61292232192167,307645.695357437,0.0,1.0
1995-11-06,21.5,21.75,21.5,21.75,26400,3.63405052263467,3.67630692406065,3.63405052263467,3.67630692406065,156189.353027622,0.0,1.0
1995-11-07,21.625,21.625,21.5,21.625,23200,3.65517872334766,3.65517872334766,3.63405052263467,3.65517872334766,137257.310236395,0.0,1.0
1995-11-08,21.75,21.875,21.5,21.625,33600,3.67630692406065,3.69743512477364,3.63405052263467,3.65517872334766,198786.449307883,0.0,1.0
1995-11-09,19.375,19.5,19.125,19.375,237000,3.2748711105138,3.29599931122679,3.23261470908781,3.2748711105138,1402154.41922524,0.0,1.0
1995-11-10,19.375,19.5,19.25,19.5,29300,3.2748711105138,3.29599931122679,3.25374290980081,3.29599931122679,173346.516807171,0.0,1.0
1995-11-13,19.375,19.625,19.375,19.5,44300,3.2748711105138,3.31712751193978,3.2748711105138,3.29599931122679,262090.467391047,0.0,1.0
1995-11-14,19.5,19.5,19.375,19.375,20300,3.29599931122679,3.29599931122679,3.2748711105138,3.2748711105138,120100.146456846,0.0,1.0
1995-11-15,19.5,19.5,19.375,19.375,35100,3.29599931122679,3.29599931122679,3.2748711105138,3.2748711105138,207660.84436627,0.0,1.0
1995-11-16,19.375,19.5,19.375,19.375,37300,3.2748711105138,3.29599931122679,3.2748711105138,3.2748711105138,220676.623785238,0.0,1.0
1995-11-17,19.625,19.625,19.375,19.375,192300,3.31712751193978,3.31712751193978,3.2748711105138,3.2748711105138,1137697.44648529,0.0,1.0
1995-11-20,19.625,19.75,19.375,19.375,25200,3.31712751193978,3.33825571265277,3.2748711105138,3.2748711105138,149089.836980912,0.0,1.0
1995-11-21,19.625,19.75,19.5,19.625,24100,3.31712751193978,3.33825571265277,3.29599931122679,3.31712751193978,142581.947271428,0.0,1.0
1995-11-22,19.625,19.75,19.5,19.5,36800,3.31712751193978,3.33825571265277,3.29599931122679,3.29599931122679,217718.49209911,0.0,1.0
1995-11-24,19.75,19.875,19.625,19.625,30900,3.33825571265277,3.35938391336577,3.31712751193978,3.31712751193978,182812.538202785,0.0,1.0
1995-11-27,19.875,19.875,19.75,19.75,53600,3.35938391336577,3.35938391336577,3.33825571265277,3.33825571265277,317111.71675305,0.0,1.0
1995-11-28,19.875,19.875,19.75,19.75,38900,3.35938391336577,3.35938391336577,3.33825571265277,3.33825571265277,230142.645180852,0.0,1.0
1995-11-29,20.0,20.0,19.875,19.875,33200,3.38051211407876,3.38051211407876,3.35938391336577,3.35938391336577,196419.943958979,0.0,1.0
1995-11-30,20.0,20.125,20.0,20.0,11200,3.38051211407876,3.40164031479175,3.38051211407876,3.38051211407876,66262.1497692941,0.0,1.0
1995-12-01,20.0,20.125,20.0,20.0,12700,3.38051211407876,3.40164031479175,3.38051211407876,3.38051211407876,75136.5448276818,0.0,1.0
1995-12-04,20.125,20.25,20.0,20.0,18500,3.40164031479175,3.42276851550474,3.38051211407876,3.38051211407876,109450.872386781,0.0,1.0
1995-12-05,20.125,20.25,20.125,20.125,69600,3.40164031479175,3.42276851550474,3.40164031479175,3.40164031479175,411771.930709185,0.0,1.0
1995-12-06,20.25,20.5,20.125,20.125,201200,3.42276851550474,3.46502491693073,3.40164031479175,3.40164031479175,1190352.19049839,0.0,1.0
1995-12-07,20.25,20.375,20.25,20.25,242500,3.42276851550474,3.44389671621774,3.42276851550474,3.42276851550474,1434693.86777267,0.0,1.0
1995-12-08,20.375,20.375,20.25,20.25,209400,3.44389671621774,3.44389671621774,3.42276851550474,3.42276851550474,1238865.55015091,0.0,1.0
1995-12-11,20.25,20.5,20.25,20.25,252900,3.42276851550474,3.46502491693073,3.42276851550474,3.42276851550474,1496223.00684415,0.0,1.0
1995-12-12,20.25,20.375,20.25,20.25,146700,3.42276851550474,3.44389671621774,3.42276851550474,3.42276851550474,867915.836710309,0.0,1.0
1995-12-13,20.25,20.375,20.25,20.375,43300,3.42276851550474,3.44389671621774,3.42276851550474,3.44389671621774,256174.204018789,0.0,1.0
1995-12-14,20.375,20.625,20.25,20.25,48500,3.44389671621774,3.48615311764372,3.42276851550474,3.42276851550474,286938.773554532,0.0,1.0
1995-12-15,20.25,20.5,20.25,20.5,15600,3.42276851550474,3.46502491693073,3.42276851550474,3.46502491693073,92293.7086072313,0.0,1.0
1995-12-18,20.25,20.5,20.25,20.5,48900,3.42276851550474,3.46502491693073,3.42276851550474,3.46502491693073,289305.278903436,0.0,1.0
1995-12-19,20.0,20.125,20.0,20.125,22300,3.38051211407876,3.40164031479175,3.38051211407876,3.40164031479175,131932.673201362,0.0,1.0
1995-12-20,20.125,20.25,20.125,20.25,72200,3.40164031479175,3.42276851550474,3.40164031479175,3.42276851550474,427154.215477057,0.0,1.0
1995-12-21,20.125,20.5,20.125,20.5,19300,3.40164031479175,3.46502491693073,3.40164031479175,3.46502491693073,114183.883084587,0.0,1.0
1995-12-22,20.125,20.375,20.125,20.125,38600,3.40164031479175,3.44389671621774,3.40164031479175,3.40164031479175,228367.766169175,0.0,1.0
1995-12-26,20.25,20.25,20.125,20.25,37000,3.42276851550474,3.42276851550474,3.40164031479175,3.42276851550474,218901.744773561,0.0,1.0
1995-12-27,20.125,20.375,20.125,20.25,33800,3.40164031479175,3.44389671621774,3.40164031479175,3.42276851550474,199969.701982334,0.0,1.0
1995-12-28,20.125,20.25,20.125,20.125,22100,3.40164031479175,3.42276851550474,3.40164031479175,3.40164031479175,130749.420526911,0.0,1.0
1995-12-29,20.0,20.25,20.0,20.125,58100,3.38051211407876,3.42276851550474,3.38051211407876,3.40164031479175,343734.901928213,0.0,1.0
1996-01-02,20.25,20.25,20.0,20.0,31100,3.42276851550474,3.42276851550474,3.38051211407876,3.38051211407876,183995.790877237,0.0,1.0
1996-01-03,20.375,20.375,20.25,20.375,38100,3.44389671621774,3.44389671621774,3.42276851550474,3.44389671621774,225409.634483045,0.0,1.0
1996-01-04,20.0,20.5,20.0,20.375,77600,3.38051211407876,3.46502491693073,3.38051211407876,3.44389671621774,459102.037687252,0.0,1.0
1996-01-05,20.25,20.375,20.0,20.0,58400,3.42276851550474,3.44389671621774,3.38051211407876,3.38051211407876,345509.780939891,0.0,1.0
1996-01-08,20.25,20.375,20.125,20.125,17500,3.42276851550474,3.44389671621774,3.40164031479175,3.40164031479175,103534.609014522,0.0,1.0
1996-01-09,20.125,20.25,20.125,20.125,33300,3.40164031479175,3.42276851550474,3.40164031479175,3.40164031479175,197011.570296205,0.0,1.0
1996-01-10,20.0,20.125,19.875,20.125,29400,3.38051211407876,3.40164031479175,3.35938391336577,3.40164031479175,173938.143144397,0.0,1.0
1996-01-11,20.0,20.0,19.875,19.875,54800,3.38051211407876,3.38051211407876,3.35938391336577,3.35938391336577,324211.232799761,0.0,1.0
1996-01-12,19.875,20.0,19.75,20.0,27600,3.35938391336577,3.38051211407876,3.33825571265277,3.38051211407876,163288.869074332,0.0,1.0
1996-01-15,20.0,20.0,19.75,19.875,11600,3.38051211407876,3.38051211407876,3.33825571265277,3.35938391336577,68628.6551181975,0.0,1.0
1996-01-16,20.0,20.0,19.875,19.875,24800,3.38051211407876,3.38051211407876,3.35938391336577,3.35938391336577,146723.331632008,0.0,1.0
1996-01-17,19.75,19.875,19.75,19.875,25600,3.33825571265277,3.35938391336577,3.33825571265277,3.35938391336577,151456.342329815,0.0,1.0
1996-01-18,19.625,19.75,19.5,19.625,124800,3.31712751193978,3.33825571265277,3.29599931122679,3.31712751193978,738349.66885785,0.0,1.0
1996-01-19,19.75,19.75,19.5,19.625,52000,3.33825571265277,3.33825571265277,3.29599931122679,3.31712751193978,307645.695357438,0.0,1.0
1996-01-22,19.75,19.75,19.625,19.625,37600,3.33825571265277,3.33825571265277,3.31712751193978,3.31712751193978,222451.502796916,0.0,1.0
1996-01-23,19.75,19.75,19.625,19.625,16000,3.33825571265277,3.33825571265277,3.31712751193978,3.31712751193978,94660.2139561347,0.0,1.0
1996-01-24,19.75,19.75,19.5,19.75,42700,3.33825571265277,3.33825571265277,3.29599931122679,3.33825571265277,252624.445995434,0.0,1.0
1996-01-25,19.75,19.75,19.625,19.75,23400,3.33825571265277,3.33825571265277,3.31712751193978,3.33825571265277,138440.562910847,0.0,1.0
1996-01-26,19.75,19.75,19.625,19.625,40900,3.33825571265277,3.33825571265277,3.31712751193978,3.31712751193978,241975.171925369,0.0,1.0
1996-01-29,19.75,19.875,19.625,19.625,56300,3.33825571265277,3.35938391336577,3.31712751193978,3.31712751193978,333085.627858149,0.0,1.0
1996-01-30,20.0,20.0,19.875,19.875,40600,3.38051211407876,3.38051211407876,3.35938391336577,3.35938391336577,240200.292913691,0.0,1.0
1996-01-31,20.0,20.0,19.875,20.0,55400,3.38051211407876,3.38051211407876,3.35938391336577,3.38051211407876,327760.990823116,0.0,1.0
1996-02-01,20.125,20.125,20.0,20.125,27300,3.40164031479175,3.40164031479175,3.38051211407876,3.40164031479175,161513.990062655,0.0,1.0
1996-02-02,20.0,20.25,20.0,20.125,47000,3.38051211407876,3.42276851550474,3.38051211407876,3.40164031479175,278064.378496145,0.0,1.0
1996-02-05,20.125,20.25,20.0,20.0,21900,3.40164031479175,3.42276851550474,3.38051211407876,3.38051211407876,129566.167852459,0.0,1.0
1996-02-06,20.25,20.375,20.125,20.25,19500,3.42276851550474,3.44389671621774,3.40164031479175,3.42276851550474,115367.135759039,0.0,1.0
1996-02-07,20.25,20.375,20.25,20.375,23900,3.42276851550474,3.44389671621774,3.42276851550474,3.44389671621774,141398.694596976,0.0,1.0
1996-02-08,20.375,20.375,20.25,20.25,28800,3.44389671621774,3.44389671621774,3.42276851550474,3.42276851550474,170388.385121042,0.0,1.0
1996-02-09,20.5,20.5,20.375,20.5,26000,3.46502491693073,3.46502491693073,3.44389671621774,3.46502491693073,153822.847678719,0.0,1.0
1996-02-12,20.625,20.625,20.375,20.5,33400,3.48615311764372,3.48615311764372,3.44389671621774,3.46502491693073,197603.196633431,0.0,1.0
1996-02-13,20.5,20.625,20.5,20.625,33600,3.46502491693073,3.48615311764372,3.46502491693073,3.48615311764372,198786.449307882,0.0,1.0
1996-02-14,20.5,20.625,20.5,20.5,36900,3.46502491693073,3.48615311764372,3.46502491693073,3.46502491693073,218310.118436335,0.0,1.0
1996-02-15,20.5,20.625,20.5,20.5,12000,3.46502491693073,3.48615311764372,3.46502491693073,3.46502491693073,70995.1604671009,0.0,1.0
1996-02-16,20.5,20.625,20.375,20.625,51300,3.46502491693073,3.48615311764372,3.44389671621774,3.48615311764372,303504.310996856,0.0,1.0
1996-02-20,20.25,20.5,20.25,20.375,83400,3.42276851550474,3.46502491693073,3.42276851550474,3.44389671621774,493416.365246352,0.0,1.0
1996-02-21,20.5,20.5,20.25,20.25,69900,3.46502491693073,3.46502491693073,3.42276851550474,3.42276851550474,413546.809720862,0.0,1.0
1996-02-22,20.875,20.875,20.5,20.5,16400,3.5284095190697,3.5284095190697,3.46502491693073,3.46502491693073,97026.719305038,0.0,1.0
1996-02-23,21.0,21.125,20.75,21.0,45700,3.5495377197827,3.57066592049569,3.50728131835671,3.5495377197827,270373.236112209,0.0,1.0
1996-02-26,20.625,21.125,20.625,21.125,46500,3.48615311764372,3.57066592049569,3.48615311764372,3.57066592049569,275106.246810016,0.0,1.0
1996-02-27,20.5,20.75,20.5,20.75,39900,3.46502491693073,3.50728131835671,3.46502491693073,3.50728131835671,236058.90855311,0.0,1.0
1996-02-28,20.5,20.625,20.5,20.5,24400,3.46502491693073,3.48615311764372,3.46502491693073,3.46502491693073,144356.826283105,0.0,1.0
1996-02-29,20.5,20.625,20.5,20.5,11400,3.46502491693073,3.48615311764372,3.46502491693073,3.46502491693073,67445.4024437458,0.0,1.0
1996-03-01,20.875,20.875,20.5,20.5,34900,3.5284095190697,3.5284095190697,3.46502491693073,3.46502491693073,206477.591691819,0.0,1.0
1996-03-04,21.125,21.125,20.75,20.75,19900,3.57066592049569,3.57066592049569,3.50728131835671,3.50728131835671,117733.641107942,0.0,1.0
1996-03-05,21.0,21.125,21.0,21.125,17800,3.5495377197827,3.57066592049569,3.5495377197827,3.57066592049569,105309.4880262,0.0,1.0
1996-03-06,21.125,21.25,21.125,21.125,20000,3.57066592049569,3.59179412120868,3.57066592049569,3.57066592049569,118325.267445168,0.0,1.0
1996-03-07,21.125,21.375,21.125,21.25,19200,3.57066592049569,3.61292232192167,3.57066592049569,3.59179412120868,113592.256747361,0.0,1.0
1996-03-08,20.75,21.125,20.625,21.125,54900,3.50728131835671,3.57066592049569,3.48615311764372,3.57066592049569,324802.859136987,0.0,1.0
1996-03-11,20.875,21.0,20.625,20.625,107000,3.5284095190697,3.5495377197827,3.48615311764372,3.48615311764372,633040.180831651,0.0,1.0
1996-03-12,20.875,21.0,20.625,20.875,33200,3.5284095190697,3.5495377197827,3.48615311764372,3.5284095190697,196419.943958979,0.0,1.0
1996-03-13,21.125,21.125,20.875,20.875,16800,3.57066592049569,3.57066592049569,3.5284095190697,3.5284095190697,99393.2246539412,0.0,1.0
1996-03-14,21.25,21.375,21.125,21.25,19900,3.59179412120868,3.61292232192167,3.57066592049569,3.59179412120868,117733.641107942,0.0,1.0
1996-03-15,21.375,21.375,21.25,21.25,17700,3.61292232192167,3.61292232192167,3.59179412120868,3.59179412120868,104717.861688974,0.0,1.0
1996-03-18,21.5,21.5,21.375,21.375,26400,3.63405052263467,3.63405052263467,3.61292232192167,3.61292232192167,156189.353027622,0.0,1.0
1996-03-19,21.625,21.625,21.5,21.5,19900,3.65517872334766,3.65517872334766,3.63405052263467,3.63405052263467,117733.641107942,0.0,1.0
1996-03-20,21.5,21.625,21.5,21.5,13500,3.63405052263467,3.65517872334766,3.63405052263467,3.63405052263467,79869.5555254884,0.0,1.0
1996-03-21,21.625,21.625,21.5,21.5,19600,3.65517872334766,3.65517872334766,3.63405052263467,3.63405052263467,115958.762096265,0.0,1.0
1996-03-22,21.75,21.75,21.5,21.5,14900,3.67630692406065,3.67630692406065,3.63405052263467,3.63405052263467,88152.3242466503,0.0,1.0
1996-03-25,21.75,21.75,21.625,21.625,18300,3.67630692406065,3.67630692406065,3.65517872334766,3.65517872334766,108267.619712329,0.0,1.0
1996-03-26,21.75,21.75,21.625,21.75,17500,3.67630692406065,3.67630692406065,3.65517872334766,3.67630692406065,103534.609014522,0.0,1.0
1996-03-27,21.625,21.75,21.625,21.625,21700,3.65517872334766,3.67630692406065,3.65517872334766,3.65517872334766,128382.915178007,0.0,1.0
1996-03-28,21.5,21.75,21.5,21.75,45900,3.63405052263467,3.67630692406065,3.63405052263467,3.67630692406065,271556.488786661,0.0,1.0
1996-03-29,21.625,21.75,21.625,21.625,8500,3.65517872334766,3.67630692406065,3.65517872334766,3.65517872334766,50288.2386641965,0.0,1.0
1996-04-01,21.75,21.75,21.625,21.625,14300,3.67630692406065,3.67630692406065,3.65517872334766,3.65517872334766,84602.5662232952,0.0,1.0
1996-04-02,21.75,21.875,21.625,21.75,28900,3.67630692406065,3.69743512477364,3.65517872334766,3.67630692406065,170980.011458268,0.0,1.0
1996-04-03,21.625,21.75,21.5,21.625,32200,3.65517872334766,3.67630692406065,3.63405052263467,3.65517872334766,190503.680586721,0.0,1.0
1996-04-04,21.75,21.75,21.5,21.5,8600,3.67630692406065,3.67630692406065,3.63405052263467,3.63405052263467,50879.8650014223,0.0,1.0
1996-04-08,21.125,21.5,21.0,21.5,20300,3.57066592049569,3.63405052263467,3.5495377197827,3.63405052263467,120100.146456846,0.0,1.0
1996-04-09,21.375,21.375,21.25,21.25,19100,3.61292232192167,3.61292232192167,3.59179412120868,3.59179412120868,113000.630410136,0.0,1.0
1996-04-10,21.25,21.375,21.25,21.375,25000,3.59179412120868,3.61292232192167,3.59179412120868,3.61292232192167,147906.58430646,0.0,1.0
1996-04-11,21.0,21.25,21.0,21.125,23100,3.5495377197827,3.59179412120868,3.5495377197827,3.57066592049569,136665.683899169,0.0,1.0
1996-04-12,21.25,21.25,21.0,21.25,17500,3.59179412120868,3.59179412120868,3.5495377197827,3.59179412120868,103534.609014522,0.0,1.0
1996-04-15,21.375,21.375,21.125,21.375,40700,3.61292232192167,3.61292232192167,3.57066592049569,3.61292232192167,240791.919250917,0.0,1.0
1996-04-16,21.5,21.5,21.375,21.375,12000,3.63405052263467,3.63405052263467,3.61292232192167,3.61292232192167,70995.1604671008,0.0,1.0
1996-04-17,21.375,21.5,21.375,21.375,18800,3.61292232192167,3.63405052263467,3.61292232192167,3.61292232192167,111225.751398458,0.0,1.0
1996-04-18,21.625,21.625,21.5,21.5,9700,3.65517872334766,3.65517872334766,3.63405052263467,3.63405052263467,57387.7547109065,0.0,1.0
1996-04-19,21.75,21.75,21.5,21.5,24100,3.67630692406065,3.67630692406065,3.63405052263467,3.63405052263467,142581.947271428,0.0,1.0
1996-04-22,21.75,21.875,21.625,21.75,14200,3.67630692406065,3.69743512477364,3.65517872334766,3.67630692406065,84010.9398860694,0.0,1.0
1996-04-23,21.75,21.875,21.75,21.75,13500,3.67630692406065,3.69743512477364,3.67630692406065,3.67630692406065,79869.5555254885,0.0,1.0
1996-04-24,21.75,21.875,21.75,21.75,19700,3.67630692406065,3.69743512477364,3.67630692406065,3.67630692406065,116550.388433491,0.0,1.0
1996-04-25,21.75,21.875,21.75,21.875,18900,3.67630692406065,3.69743512477364,3.67630692406065,3.69743512477364,111817.377735684,0.0,1.0
1996-04-26,21.875,21.875,21.625,21.75,4900,3.69743512477364,3.69743512477364,3.65517872334766,3.67630692406065,28989.6905240662,0.0,1.0
1996-04-29,21.75,21.875,21.625,21.75,14900,3.67630692406065,3.69743512477364,3.65517872334766,3.67630692406065,88152.3242466503,0.0,1.0
1996-04-30,21.5,21.75,21.5,21.75,24300,3.63405052263467,3.67630692406065,3.63405052263467,3.67630692406065,143765.199945879,0.0,1.0
1996-05-01,21.875,21.875,21.625,21.625,5800,3.69743512477364,3.69743512477364,3.65517872334766,3.65517872334766,34314.3275590988,0.0,1.0
1996-05-02,21.5,21.625,21.5,21.625,26900,3.63405052263467,3.65517872334766,3.63405052263467,3.65517872334766,159147.484713751,0.0,1.0
1996-05-03,21.5,21.75,21.5,21.5,41500,3.63405052263467,3.67630692406065,3.63405052263467,3.63405052263467,245524.929948724,0.0,1.0
1996-05-06,21.625,21.75,21.5,21.625,15900,3.65517872334766,3.67630692406065,3.63405052263467,3.65517872334766,94068.5876189087,0.0,1.0
1996-05-07,21.5,21.625,21.375,21.625,17000,3.63405052263467,3.65517872334766,3.61292232192167,3.65517872334766,100576.477328393,0.0,1.0
1996-05-08,21.375,21.375,21.125,21.375,20400,3.61292232192167,3.61292232192167,3.57066592049569,3.61292232192167,120691.772794072,0.0,1.0
1996-05-09,21.125,21.5,21.125,21.375,11900,3.57066592049569,3.63405052263467,3.57066592049569,3.61292232192167,70403.534129875,0.0,1.0
1996-05-10,21.25,21.5,21.25,21.375,18600,3.59179412120868,3.63405052263467,3.59179412120868,3.61292232192167,110042.498724006,0.0,1.0
1996-05-13,21.5,21.75,21.5,21.5,29100,3.63405052263467,3.67630692406065,3.63405052263467,3.63405052263467,172163.264132719,0.0,1.0
1996-05-14,21.625,21.875,21.625,21.875,30200,3.65517872334766,3.69743512477364,3.65517872334766,3.69743512477364,178671.153842204,0.0,1.0
1996-05-15,21.875,22.0,21.75,21.75,18300,3.69743512477364,3.71856332548664,3.67630692406065,3.67630692406065,108267.619712329,0.0,1.0
1996-05-16,22.25,22.25,21.875,22.0,28400,3.76081972691262,3.76081972691262,3.69743512477364,3.71856332548664,168021.879772139,0.0,1.0
1996-05-17,22.25,22.375,22.125,22.125,14800,3.76081972691262,3.78194792762561,3.73969152619963,3.73969152619963,87560.6979094244,0.0,1.0
1996-05-20,22.375,22.5,22.25,22.25,16100,3.78194792762561,3.8030761283386,3.76081972691262,3.76081972691262,95251.8402933604,0.0,1.0
1996-05-21,22.375,22.625,22.375,22.375,18200,3.78194792762561,3.8242043290516,3.78194792762561,3.78194792762561,107675.993375103,0.0,1.0
1996-05-22,22.375,22.5,22.375,22.5,12000,3.78194792762561,3.8030761283386,3.78194792762561,3.8030761283386,70995.1604671009,0.0,1.0
1996-05-23,22.625,22.625,22.25,22.25,21300,3.8242043290516,3.8242043290516,3.76081972691262,3.76081972691262,126016.409829104,0.0,1.0
1996-05-24,22.625,22.625,22.375,22.375,13500,3.8242043290516,3.8242043290516,3.78194792762561,3.78194792762561,79869.5555254884,0.0,1.0
1996-05-28,22.25,22.75,22.25,22.625,13600,3.76081972691262,3.84533252976459,3.76081972691262,3.8242043290516,80461.1818627143,0.0,1.0
1996-05-29,22.125,22.375,22.125,22.375,36400,3.73969152619963,3.78194792762561,3.73969152619963,3.78194792762561,215351.986750206,0.0,1.0
1996-05-30,22.25,22.375,22.0,22.125,27800,3.76081972691262,3.78194792762561,3.71856332548664,3.73969152619963,164472.121748784,0.0,1.0
1996-05-31,22.25,22.5,22.125,22.375,42200,3.76081972691262,3.8030761283386,3.73969152619963,3.78194792762561,249666.314309305,0.0,1.0
1996-06-03,22.375,22.375,22.0,22.125,31100,3.78194792762561,3.78194792762561,3.71856332548664,3.73969152619963,183995.790877237,0.0,1.0
1996-06-04,22.375,22.5,22.125,22.25,18600,3.78194792762561,3.8030761283386,3.73969152619963,3.76081972691262,110042.498724006,0.0,1.0
1996-06-05,22.625,22.625,22.375,22.375,18400,3.8242043290516,3.8242043290516,3.78194792762561,3.78194792762561,108859.246049555,0.0,1.0
1996-06-06,22.375,22.5,22.25,22.5,127700,3.78194792762561,3.8030761283386,3.76081972691262,3.8030761283386,755506.832637399,0.0,1.0
1996-06-07,22.25,22.25,22.0,22.0,18200,3.76081972691262,3.76081972691262,3.71856332548664,3.71856332548664,107675.993375103,0.0,1.0
1996-06-10,22.25,22.375,22.25,22.25,10900,3.76081972691262,3.78194792762561,3.76081972691262,3.76081972691262,64487.2707576166,0.0,1.0
1996-06-11,22.375,22.625,22.375,22.375,28000,3.78194792762561,3.8242043290516,3.78194792762561,3.78194792762561,165655.374423236,0.0,1.0
1996-06-12,22.375,22.5,22.375,22.5,16500,3.78194792762561,3.8030761283386,3.78194792762561,3.8030761283386,97618.3456422638,0.0,1.0
1996-06-13,22.375,22.5,22.375,22.5,11700,3.78194792762561,3.8030761283386,3.78194792762561,3.8030761283386,69220.2814554234,0.0,1.0
1996-06-14,22.5,22.625,22.375,22.375,9200,3.8030761283386,3.8242043290516,3.78194792762561,3.78194792762561,54429.6230247774,0.0,1.0
1996-06-17,22.25,22.625,22.25,22.625,23100,3.76081972691262,3.8242043290516,3.76081972691262,3.8242043290516,136665.683899169,0.0,1.0
1996-06-18,22.25,22.375,22.25,22.25,15900,3.76081972691262,3.78194792762561,3.76081972691262,3.76081972691262,94068.5876189087,0.0,1.0
1996-06-19,22.25,22.375,22.25,22.375,6700,3.76081972691262,3.78194792762561,3.76081972691262,3.78194792762561,39638.9645941313,0.0,1.0
1996-06-20,22.375,22.5,22.375,22.375,3900,3.78194792762561,3.8030761283386,3.78194792762561,3.78194792762561,23073.4271518078,0.0,1.0
1996-06-21,22.375,22.5,22.25,22.375,16200,3.78194792762561,3.8030761283386,3.76081972691262,3.78194792762561,95843.4666305863,0.0,1.0
1996-06-24,22.5,22.5,22.375,22.375,10400,3.8030761283386,3.8030761283386,3.78194792762561,3.78194792762561,61529.1390714875,0.0,1.0
1996-06-25,22.5,22.625,22.375,22.625,15700,3.8030761283386,3.8242043290516,3.78194792762561,3.8242043290516,92885.3349444571,0.0,1.0
1996-06-26,22.25,22.375,22.125,22.375,31300,3.76081972691262,3.78194792762561,3.73969152619963,3.78194792762561,185179.043551688,0.0,1.0
1996-06-27,22.0,22.375,22.0,22.25,22500,3.71856332548664,3.78194792762561,3.71856332548664,3.76081972691262,133115.925875814,0.0,1.0
1996-06-28,22.0,22.25,22.0,22.125,27000,3.71856332548664,3.76081972691262,3.71856332548664,3.73969152619963,159739.111050977,0.0,1.0
1996-07-01,22.125,22.25,22.0,22.0,22400,3.73969152619963,3.76081972691262,3.71856332548664,3.71856332548664,132524.299538588,0.0,1.0
1996-07-02,22.125,22.375,22.125,22.25,14100,3.73969152619963,3.78194792762561,3.73969152619963,3.76081972691262,83419.3135488435,0.0,1.0
1996-07-03,22.25,22.25,22.125,22.125,1000,3.76081972691262,3.76081972691262,3.73969152619963,3.73969152619963,5916.26337225841,0.0,1.0
1996-07-05,22.125,22.25,22.125,22.25,10900,3.73969152619963,3.76081972691262,3.73969152619963,3.76081972691262,64487.2707576166,0.0,1.0
1996-07-08,22.0,22.25,22.0,22.125,23800,3.71856332548664,3.76081972691262,3.71856332548664,3.73969152619963,140807.06825975,0.0,1.0
1996-07-09,22.0,22.125,21.875,22.0,12000,3.71856332548664,3.73969152619963,3.69743512477364,3.71856332548664,70995.1604671008,0.0,1.0
1996-07-10,22.0,22.125,22.0,22.125,7800,3.71856332548664,3.73969152619963,3.71856332548664,3.73969152619963,46146.8543036155,0.0,1.0
1996-07-11,21.5,22.0,21.5,22.0,56200,3.63405052263467,3.71856332548664,3.63405052263467,3.71856332548664,332494.001520922,0.0,1.0
1996-07-12,21.375,21.5,21.375,21.5,14100,3.61292232192167,3.63405052263467,3.61292232192167,3.63405052263467,83419.3135488436,0.0,1.0
1996-07-15,20.25,21.5,20.25,21.375,74900,3.42276851550474,3.63405052263467,3.42276851550474,3.61292232192167,443128.126582155,0.0,1.0
1996-07-16,20.25,20.5,20.0,20.5,69900,3.42276851550474,3.46502491693073,3.38051211407876,3.46502491693073,413546.809720863,0.0,1.0
1996-07-17,20.625,20.75,20.5,20.5,24900,3.48615311764372,3.50728131835671,3.46502491693073,3.46502491693073,147314.957969234,0.0,1.0
1996-07-18,20.75,20.875,20.5,20.625,18300,3.50728131835671,3.5284095190697,3.46502491693073,3.48615311764372,108267.619712329,0.0,1.0
1996-07-19,20.625,20.875,20.625,20.875,24800,3.48615311764372,3.5284095190697,3.48615311764372,3.5284095190697,146723.331632009,0.0,1.0
1996-07-22,20.875,20.875,20.625,20.625,21200,3.5284095190697,3.5284095190697,3.48615311764372,3.48615311764372,125424.783491878,0.0,1.0
1996-07-23,20.5,21.0,20.5,20.875,16700,3.46502491693073,3.5495377197827,3.46502491693073,3.5284095190697,98801.5983167153,0.0,1.0
1996-07-24,20.25,20.5,20.25,20.375,19000,3.42276851550474,3.46502491693073,3.42276851550474,3.44389671621774,112409.00407291,0.0,1.0
1996-07-25,20.75,20.75,20.375,20.375,6200,3.50728131835671,3.50728131835671,3.44389671621774,3.44389671621774,36680.8329080022,0.0,1.0
1996-07-26,20.625,20.875,20.625,20.625,13500,3.48615311764372,3.5284095190697,3.48615311764372,3.48615311764372,79869.5555254885,0.0,1.0
1996-07-29,20.5,20.75,20.5,20.75,13300,3.46502491693073,3.50728131835671,3.46502491693073,3.50728131835671,78686.3028510368,0.0,1.0
1996-07-30,20.625,20.75,20.625,20.625,18000,3.48615311764372,3.50728131835671,3.48615311764372,3.48615311764372,106492.740700651,0.0,1.0
1996-07-31,20.75,20.875,20.625,20.625,6900,3.50728131835671,3.5284095190697,3.48615311764372,3.48615311764372,40822.217268583,0.0,1.0
1996-08-01,21.25,21.375,20.75,20.75,28400,3.59179412120868,3.61292232192167,3.50728131835671,3.50728131835671,168021.879772139,0.0,1.0
1996-08-02,21.5,21.5,21.25,21.375,5900,3.63405052263467,3.63405052263467,3.59179412120868,3.61292232192167,34905.9538963246,0.0,1.0
1996-08-05,21.375,21.625,21.25,21.25,9700,3.61292232192167,3.65517872334766,3.59179412120868,3.59179412120868,57387.7547109066,0.0,1.0
1996-08-06,21.625,21.625,21.375,21.375,10600,3.65517872334766,3.65517872334766,3.61292232192167,3.61292232192167,62712.3917459391,0.0,1.0
1996-08-07,21.625,21.75,21.5,21.75,19700,3.65517872334766,3.67630692406065,3.63405052263467,3.67630692406065,116550.388433491,0.0,1.0
1996-08-08,21.625,21.75,21.625,21.75,8400,3.65517872334766,3.67630692406065,3.65517872334766,3.67630692406065,49696.6123269706,0.0,1.0
1996-08-09,21.625,21.625,21.625,21.625,2800,3.65517872334766,3.65517872334766,3.65517872334766,3.65517872334766,16565.5374423235,0.0,1.0
1996-08-12,21.75,21.75,21.625,21.625,20400,3.67630692406065,3.67630692406065,3.65517872334766,3.65517872334766,120691.772794072,0.0,1.0
1996-08-13,21.625,21.75,21.625,21.75,23200,3.65517872334766,3.67630692406065,3.65517872334766,3.67630692406065,137257.310236395,0.0,1.0
1996-08-14,21.75,21.75,21.625,21.75,11100,3.67630692406065,3.67630692406065,3.65517872334766,3.67630692406065,65670.5234320683,0.0,1.0
1996-08-15,21.625,21.75,21.625,21.625,14100,3.65517872334766,3.67630692406065,3.65517872334766,3.65517872334766,83419.3135488435,0.0,1.0
1996-08-16,21.875,21.875,21.625,21.625,15700,3.69743512477364,3.69743512477364,3.65517872334766,3.65517872334766,92885.3349444571,0.0,1.0
1996-08-19,22.0,22.0,21.75,21.875,15600,3.71856332548664,3.71856332548664,3.67630692406065,3.69743512477364,92293.708607231,0.0,1.0
1996-08-20,22.125,22.25,22.0,22.125,28600,3.73969152619963,3.76081972691262,3.71856332548664,3.73969152619963,169205.13244659,0.0,1.0
1996-08-21,22.125,22.25,22.0,22.0,8100,3.73969152619963,3.76081972691262,3.71856332548664,3.71856332548664,47921.7333152931,0.0,1.0
1996-08-22,22.25,22.375,22.125,22.125,16500,3.76081972691262,3.78194792762561,3.73969152619963,3.73969152619963,97618.3456422637,0.0,1.0
1996-08-23,22.25,22.375,22.125,22.125,7900,3.76081972691262,3.78194792762561,3.73969152619963,3.73969152619963,46738.4806408414,0.0,1.0
1996-08-26,22.375,22.375,22.25,22.25,5000,3.78194792762561,3.78194792762561,3.76081972691262,3.76081972691262,29581.3168612921,0.0,1.0
1996-08-27,22.25,22.375,22.25,22.375,7800,3.76081972691262,3.78194792762561,3.76081972691262,3.78194792762561,46146.8543036156,0.0,1.0
1996-08-28,22.25,22.5,22.25,22.25,22700,3.76081972691262,3.8030761283386,3.76081972691262,3.76081972691262,134299.178550266,0.0,1.0
1996-08-29,22.125,22.375,22.125,22.25,15100,3.73969152619963,3.78194792762561,3.73969152619963,3.76081972691262,89335.5769211019,0.0,1.0
1996-08-30,22.0,22.125,22.0,22.125,8400,3.71856332548664,3.73969152619963,3.71856332548664,3.73969152619963,49696.6123269706,0.0,1.0
1996-09-03,21.875,22.125,21.7812,22.0,25900,3.69743512477364,3.73969152619963,3.68158052295861,3.71856332548664,153231.221341493,0.0,1.0
1996-09-04,22.125,22.125,22.0,22.0,7500,3.73969152619963,3.73969152619963,3.71856332548664,3.71856332548664,44371.975291938,0.0,1.0
1996-09-05,22.125,22.125,22.0,22.0,9700,3.73969152619963,3.73969152619963,3.71856332548664,3.71856332548664,57387.7547109065,0.0,1.0
1996-09-06,22.375,22.375,22.0,22.0,14400,3.78194792762561,3.78194792762561,3.71856332548664,3.71856332548664,85194.1925605211,0.0,1.0
1996-09-09,22.375,22.5,22.25,22.25,10000,3.78194792762561,3.8030761283386,3.76081972691262,3.76081972691262,59162.6337225841,0.0,1.0
1996-09-10,22.375,22.5,22.375,22.5,15500,3.78194792762561,3.8030761283386,3.78194792762561,3.8030761283386,91702.0822700054,0.0,1.0
1996-09-11,22.625,22.625,22.375,22.375,13000,3.8242043290516,3.8242043290516,3.78194792762561,3.78194792762561,76911.4238393592,0.0,1.0
1996-09-12,22.75,22.75,22.5,22.5,14700,3.84533252976459,3.84533252976459,3.8030761283386,3.8030761283386,86969.0715721986,0.0,1.0
1996-09-13,22.75,22.75,22.625,22.75,24000,3.84533252976459,3.84533252976459,3.8242043290516,3.84533252976459,141990.320934202,0.0,1.0
1996-09-16,22.875,23.0,22.625,22.625,25900,3.86646073047758,3.88758893119057,3.8242043290516,3.8242043290516,153231.221341493,0.0,1.0
1996-09-17,22.875,23.125,22.875,22.875,14800,3.86646073047758,3.90871713190357,3.86646073047758,3.86646073047758,87560.6979094244,0.0,1.0
1996-09-18,22.75,23.0,22.75,23.0,10500,3.84533252976459,3.88758893119057,3.84533252976459,3.88758893119057,62120.7654087133,0.0,1.0
1996-09-19,22.875,22.875,22.75,22.75,10000,3.86646073047758,3.86646073047758,3.84533252976459,3.84533252976459,59162.6337225841,0.0,1.0
1996-09-20,22.875,22.875,22.75,22.875,10800,3.86646073047758,3.86646073047758,3.84533252976459,3.86646073047758,63895.6444203908,0.0,1.0
1996-09-23,22.75,22.875,22.75,22.75,21900,3.84533252976459,3.86646073047758,3.84533252976459,3.84533252976459,129566.167852459,0.0,1.0
1996-09-24,22.75,22.875,22.75,22.75,7400,3.84533252976459,3.86646073047758,3.84533252976459,3.84533252976459,43780.3489547122,0.0,1.0
1996-09-25,22.875,22.875,22.75,22.75,6300,3.86646073047758,3.86646073047758,3.84533252976459,3.84533252976459,37272.459245228,0.0,1.0
1996-09-26,22.875,22.875,22.75,22.875,7000,3.86646073047758,3.86646073047758,3.84533252976459,3.86646073047758,41413.8436058089,0.0,1.0
1996-09-27,22.75,22.875,22.75,22.75,12200,3.84533252976459,3.86646073047758,3.84533252976459,3.84533252976459,72178.4131415525,0.0,1.0
1996-09-30,22.875,22.875,22.75,22.75,17000,3.86646073047758,3.86646073047758,3.84533252976459,3.84533252976459,100576.477328393,0.0,1.0
1996-10-01,22.875,22.875,22.75,22.875,9600,3.86646073047758,3.86646073047758,3.84533252976459,3.86646073047758,56796.1283736807,0.0,1.0
1996-10-02,22.875,23.0,22.875,22.875,21900,3.86646073047758,3.88758893119057,3.86646073047758,3.86646073047758,129566.167852459,0.0,1.0
1996-10-03,23.0,23.125,23.0,23.125,5400,3.88758893119057,3.90871713190357,3.88758893119057,3.90871713190357,31947.8222101954,0.0,1.0
1996-10-04,23.25,23.25,23.0,23.0,7300,3.92984533261656,3.92984533261656,3.88758893119057,3.88758893119057,43188.7226174864,0.0,1.0
1996-10-07,23.125,23.25,23.0,23.125,14600,3.90871713190357,3.92984533261656,3.88758893119057,3.90871713190357,86377.4452349726,0.0,1.0
1996-10-08,23.0,23.125,22.875,23.0,14800,3.88758893119057,3.90871713190357,3.86646073047758,3.88758893119057,87560.6979094245,0.0,1.0
1996-10-09,23.0,23.125,22.875,23.0,11400,3.88758893119057,3.90871713190357,3.86646073047758,3.88758893119057,67445.4024437459,0.0,1.0
1996-10-10,23.0,23.0,22.875,23.0,8600,3.88758893119057,3.88758893119057,3.86646073047758,3.88758893119057,50879.8650014223,0.0,1.0
1996-10-11,22.875,23.0,22.875,23.0,10800,3.86646073047758,3.88758893119057,3.86646073047758,3.88758893119057,63895.6444203908,0.0,1.0
1996-10-14,23.0,23.0,22.875,22.875,11400,3.88758893119057,3.88758893119057,3.86646073047758,3.86646073047758,67445.4024437459,0.0,1.0
1996-10-15,22.875,23.0,22.875,23.0,25800,3.86646073047758,3.88758893119057,3.86646073047758,3.88758893119057,152639.595004267,0.0,1.0
1996-10-16,23.375,23.375,22.875,22.875,22600,3.95097353332955,3.95097353332955,3.86646073047758,3.86646073047758,133707.55221304,0.0,1.0
1996-10-17,23.375,23.5,23.375,23.5,4400,3.95097353332955,3.97210173404254,3.95097353332955,3.97210173404254,26031.558837937,0.0,1.0
1996-10-18,23.125,23.375,23.125,23.375,15100,3.90871713190357,3.95097353332955,3.90871713190357,3.95097353332955,89335.5769211018,0.0,1.0
1996-10-21,23.125,23.375,22.875,23.375,154400,3.90871713190357,3.95097353332955,3.86646073047758,3.95097353332955,913471.064676697,0.0,1.0
1996-10-22,23.125,23.25,23.125,23.125,15800,3.90871713190357,3.92984533261656,3.90871713190357,3.90871713190357,93476.9612816827,0.0,1.0
1996-10-23,22.875,23.25,22.875,23.125,17600,3.86646073047758,3.92984533261656,3.86646073047758,3.90871713190357,104126.235351748,0.0,1.0
1996-10-24,22.875,23.0,22.875,22.875,10100,3.86646073047758,3.88758893119057,3.86646073047758,3.86646073047758,59754.2600598099,0.0,1.0
1996-10-25,22.875,23.0,22.875,23.0,2300,3.86646073047758,3.88758893119057,3.86646073047758,3.88758893119057,13607.4057561943,0.0,1.0
1996-10-28,22.875,23.0,22.75,22.75,5900,3.86646073047758,3.88758893119057,3.84533252976459,3.84533252976459,34905.9538963246,0.0,1.0
1996-10-29,23.0,23.0,22.875,22.875,12000,3.88758893119057,3.88758893119057,3.86646073047758,3.86646073047758,70995.160467101,0.0,1.0
1996-10-30,23.0,23.0,22.875,23.0,62600,3.88758893119057,3.88758893119057,3.86646073047758,3.88758893119057,370358.087103377,0.0,1.0
1996-10-31,23.0,23.0,23.0,23.0,4900,3.88758893119057,3.88758893119057,3.88758893119057,3.88758893119057,28989.6905240662,0.0,1.0
1996-11-01,23.125,23.125,23.0,23.0,6500,3.90871713190357,3.90871713190357,3.88758893119057,3.88758893119057,38455.7119196796,0.0,1.0
1996-11-04,23.125,23.125,23.0,23.0,5300,3.90871713190357,3.90871713190357,3.88758893119057,3.88758893119057,31356.1958729695,0.0,1.0
1996-11-05,23.125,23.25,23.0,23.125,15100,3.90871713190357,3.92984533261656,3.88758893119057,3.90871713190357,89335.5769211018,0.0,1.0
1996-11-06,23.5,23.5,23.25,23.25,20100,3.97210173404254,3.97210173404254,3.92984533261656,3.92984533261656,118916.893782394,0.0,1.0
1996-11-07,23.5,23.5,23.375,23.5,33200,3.97210173404254,3.97210173404254,3.95097353332955,3.97210173404254,196419.943958979,0.0,1.0
1996-11-08,23.625,23.625,23.375,23.625,35100,3.99322993475553,3.99322993475553,3.95097353332955,3.99322993475553,207660.84436627,0.0,1.0
1996-11-11,23.625,23.625,23.375,23.5,31700,3.99322993475553,3.99322993475553,3.95097353332955,3.97210173404254,187545.548900592,0.0,1.0
1996-11-12,23.625,23.625,23.375,23.625,61000,3.99322993475553,3.99322993475553,3.95097353332955,3.99322993475553,360892.065707763,0.0,1.0
1996-11-13,21.125,21.375,21.0,21.25,39000,3.57066592049569,3.61292232192167,3.5495377197827,3.59179412120868,230734.271518078,0.0,1.0
1996-11-14,21.125,21.25,21.0,21.125,31300,3.57066592049569,3.59179412120868,3.5495377197827,3.57066592049569,185179.043551688,0.0,1.0
1996-11-15,21.25,21.25,21.125,21.125,10900,3.59179412120868,3.59179412120868,3.57066592049569,3.57066592049569,64487.2707576167,0.0,1.0
1996-11-18,21.25,21.375,21.125,21.125,19000,3.59179412120868,3.61292232192167,3.57066592049569,3.57066592049569,112409.00407291,0.0,1.0
1996-11-19,21.25,21.375,21.25,21.25,14200,3.59179412120868,3.61292232192167,3.59179412120868,3.59179412120868,84010.9398860694,0.0,1.0
1996-11-20,21.125,21.375,21.125,21.25,29900,3.57066592049569,3.61292232192167,3.57066592049569,3.59179412120868,176896.274830526,0.0,1.0
1996-11-21,21.125,21.25,21.125,21.125,23000,3.57066592049569,3.59179412120868,3.57066592049569,3.57066592049569,136074.057561943,0.0,1.0
1996-11-22,21.125,21.25,21.125,21.25,35900,3.57066592049569,3.59179412120868,3.57066592049569,3.59179412120868,212393.855064077,0.0,1.0
1996-11-25,21.375,21.375,21.125,21.125,19500,3.61292232192167,3.61292232192167,3.57066592049569,3.57066592049569,115367.135759039,0.0,1.0
1996-11-26,21.125,21.5,21.125,21.25,30400,3.57066592049569,3.63405052263467,3.57066592049569,3.59179412120868,179854.406516656,0.0,1.0
1996-11-27,21.25,21.25,21.125,21.25,17300,3.59179412120868,3.59179412120868,3.57066592049569,3.59179412120868,102351.356340071,0.0,1.0
1996-11-29,21.25,21.25,21.125,21.125,4700,3.59179412120868,3.59179412120868,3.57066592049569,3.57066592049569,27806.4378496145,0.0,1.0
1996-12-02,21.25,21.375,21.25,21.25,13800,3.59179412120868,3.61292232192167,3.59179412120868,3.59179412120868,81644.4345371661,0.0,1.0
1996-12-03,21.5,21.5,21.375,21.375,15900,3.63405052263467,3.63405052263467,3.61292232192167,3.61292232192167,94068.5876189086,0.0,1.0
1996-12-04,21.375,21.375,21.25,21.375,7500,3.61292232192167,3.61292232192167,3.59179412120868,3.61292232192167,44371.9752919381,0.0,1.0
1996-12-05,21.125,21.375,21.125,21.25,12300,3.57066592049569,3.61292232192167,3.57066592049569,3.59179412120868,72770.0394787784,0.0,1.0
1996-12-06,20.625,20.75,20.375,20.75,34500,3.48615311764372,3.50728131835671,3.44389671621774,3.50728131835671,204111.086342915,0.0,1.0
1996-12-09,21.125,21.125,20.875,20.875,49900,3.57066592049569,3.57066592049569,3.5284095190697,3.5284095190697,295221.542275694,0.0,1.0
1996-12-10,21.0,21.25,21.0,21.0,20000,3.5495377197827,3.59179412120868,3.5495377197827,3.5495377197827,118325.267445168,0.0,1.0
1996-12-11,21.125,21.125,20.875,20.875,50800,3.57066592049569,3.57066592049569,3.5284095190697,3.5284095190697,300546.179310727,0.0,1.0
1996-12-12,20.875,21.125,20.875,21.0,25500,3.5284095190697,3.57066592049569,3.5284095190697,3.5495377197827,150864.71599259,0.0,1.0
1996-12-13,20.875,21.0,20.875,20.875,10700,3.5284095190697,3.5495377197827,3.5284095190697,3.5284095190697,63304.0180831651,0.0,1.0
1996-12-16,20.875,21.0,20.875,20.875,23000,3.5284095190697,3.5495377197827,3.5284095190697,3.5284095190697,136074.057561944,0.0,1.0
1996-12-17,20.75,20.875,20.625,20.875,20800,3.50728131835671,3.5284095190697,3.48615311764372,3.5284095190697,123058.278142975,0.0,1.0
1996-12-18,20.75,20.875,20.625,20.75,6300,3.50728131835671,3.5284095190697,3.48615311764372,3.50728131835671,37272.459245228,0.0,1.0
1996-12-19,21.0,21.0,20.875,20.875,19800,3.5495377197827,3.5495377197827,3.5284095190697,3.5284095190697,117142.014770716,0.0,1.0
1996-12-20,21.375,21.375,21.125,21.375,33300,3.61292232192167,3.61292232192167,3.57066592049569,3.61292232192167,197011.570296205,0.0,1.0
1996-12-23,21.125,21.375,21.125,21.25,19900,3.57066592049569,3.61292232192167,3.57066592049569,3.59179412120868,117733.641107942,0.0,1.0
1996-12-24,21.375,21.5,21.125,21.125,28100,3.61292232192167,3.63405052263467,3.57066592049569,3.57066592049569,166247.000760461,0.0,1.0
1996-12-26,21.375,21.5,21.25,21.25,14400,3.61292232192167,3.63405052263467,3.59179412120868,3.59179412120868,85194.1925605212,0.0,1.0
1996-12-27,21.125,21.25,21.125,21.25,25700,3.57066592049569,3.59179412120868,3.57066592049569,3.59179412120868,152047.968667041,0.0,1.0
1996-12-30,21.125,21.25,21.125,21.125,21800,3.57066592049569,3.59179412120868,3.57066592049569,3.57066592049569,128974.541515233,0.0,1.0
1996-12-31,21.0,21.25,21.0,21.25,41400,3.5495377197827,3.59179412120868,3.5495377197827,3.59179412120868,244933.303611498,0.0,1.0
1997-01-02,20.75,21.0,20.625,20.875,42900,3.50728131835671,3.5495377197827,3.48615311764372,3.5284095190697,253807.698669886,0.0,1.0
1997-01-03,21.0,21.0,20.75,20.75,27700,3.5495377197827,3.5495377197827,3.50728131835671,3.50728131835671,163880.495411558,0.0,1.0
1997-01-06,21.375,21.375,21.0,21.25,30300,3.61292232192167,3.61292232192167,3.5495377197827,3.59179412120868,179262.78017943,0.0,1.0
1997-01-07,21.25,21.25,21.125,21.25,16500,3.59179412120868,3.59179412120868,3.57066592049569,3.59179412120868,97618.3456422638,0.0,1.0
1997-01-08,21.25,21.375,21.25,21.375,25700,3.59179412120868,3.61292232192167,3.59179412120868,3.61292232192167,152047.968667041,0.0,1.0
1997-01-09,21.5,21.5,21.25,21.25,30900,3.63405052263467,3.63405052263467,3.59179412120868,3.59179412120868,182812.538202785,0.0,1.0
1997-01-10,21.375,21.375,21.125,21.25,39900,3.61292232192167,3.61292232192167,3.57066592049569,3.59179412120868,236058.908553111,0.0,1.0
1997-01-13,21.25,21.375,21.25,21.375,23600,3.59179412120868,3.61292232192167,3.59179412120868,3.61292232192167,139623.815585298,0.0,1.0
1997-01-14,21.5,21.625,21.25,21.25,25600,3.63405052263467,3.65517872334766,3.59179412120868,3.59179412120868,151456.342329815,0.0,1.0
1997-01-15,21.5,21.625,21.375,21.5,13600,3.63405052263467,3.65517872334766,3.61292232192167,3.63405052263467,80461.1818627143,0.0,1.0
1997-01-16,21.625,21.625,21.375,21.375,17400,3.65517872334766,3.65517872334766,3.61292232192167,3.61292232192167,102942.982677296,0.0,1.0
1997-01-17,21.75,21.75,21.5,21.5,20000,3.67630692406065,3.67630692406065,3.63405052263467,3.63405052263467,118325.267445168,0.0,1.0
1997-01-20,21.625,21.75,21.625,21.625,19900,3.65517872334766,3.67630692406065,3.65517872334766,3.65517872334766,117733.641107942,0.0,1.0
1997-01-21,21.625,21.75,21.5,21.625,33500,3.65517872334766,3.67630692406065,3.63405052263467,3.65517872334766,198194.822970657,0.0,1.0
1997-01-22,21.625,21.75,21.5,21.625,35600,3.65517872334766,3.67630692406065,3.63405052263467,3.65517872334766,210618.976052399,0.0,1.0
1997-01-23,21.25,21.5,21.25,21.375,38200,3.59179412120868,3.63405052263467,3.59179412120868,3.61292232192167,226001.260820271,0.0,1.0
1997-01-24,21.25,21.375,21.125,21.25,28500,3.59179412120868,3.61292232192167,3.57066592049569,3.59179412120868,168613.506109365,0.0,1.0
1997-01-27,21.25,21.375,21.125,21.25,27300,3.59179412120868,3.61292232192167,3.57066592049569,3.59179412120868,161513.990062655,0.0,1.0
1997-01-28,21.375,21.5,21.25,21.25,41000,3.61292232192167,3.63405052263467,3.59179412120868,3.59179412120868,242566.798262595,0.0,1.0
1997-01-29,21.5,21.5,21.375,21.5,31300,3.63405052263467,3.63405052263467,3.61292232192167,3.63405052263467,185179.043551688,0.0,1.0
1997-01-30,21.625,21.625,21.5,21.5,19300,3.65517872334766,3.65517872334766,3.63405052263467,3.63405052263467,114183.883084587,0.0,1.0
1997-01-31,21.75,21.75,21.625,21.625,13900,3.67630692406065,3.67630692406065,3.65517872334766,3.65517872334766,82236.0608743919,0.0,1.0
1997-02-03,21.75,21.75,21.625,21.75,13900,3.67630692406065,3.67630692406065,3.65517872334766,3.67630692406065,82236.0608743919,0.0,1.0
1997-02-04,21.75,21.75,21.625,21.75,18500,3.67630692406065,3.67630692406065,3.65517872334766,3.67630692406065,109450.872386781,0.0,1.0
1997-02-05,21.625,21.875,21.625,21.875,22700,3.65517872334766,3.69743512477364,3.65517872334766,3.69743512477364,134299.178550266,0.0,1.0
1997-02-06,21.5,21.75,21.375,21.625,10600,3.63405052263467,3.67630692406065,3.61292232192167,3.65517872334766,62712.3917459391,0.0,1.0
1997-02-07,21.625,21.75,21.5,21.625,25200,3.65517872334766,3.67630692406065,3.63405052263467,3.65517872334766,149089.836980912,0.0,1.0
1997-02-10,21.625,21.75,21.625,21.625,15700,3.65517872334766,3.67630692406065,3.65517872334766,3.65517872334766,92885.334944457,0.0,1.0
1997-02-11,21.625,21.75,21.625,21.625,11600,3.65517872334766,3.67630692406065,3.65517872334766,3.65517872334766,68628.6551181975,0.0,1.0
1997-02-12,21.75,21.875,21.625,21.75,41000,3.67630692406065,3.69743512477364,3.65517872334766,3.67630692406065,242566.798262595,0.0,1.0
1997-02-13,21.75,21.75,21.625,21.625,72400,3.67630692406065,3.67630692406065,3.65517872334766,3.65517872334766,428337.468151509,0.0,1.0
1997-02-14,21.75,21.75,21.625,21.625,109100,3.67630692406065,3.67630692406065,3.65517872334766,3.65517872334766,645464.333913392,0.0,1.0
1997-02-18,21.75,21.875,21.625,21.75,35600,3.67630692406065,3.69743512477364,3.65517872334766,3.67630692406065,210618.976052399,0.0,1.0
1997-02-19,21.75,21.875,21.625,21.75,25800,3.67630692406065,3.69743512477364,3.65517872334766,3.67630692406065,152639.595004267,0.0,1.0
1997-02-20,21.625,21.875,21.625,21.75,34900,3.65517872334766,3.69743512477364,3.65517872334766,3.67630692406065,206477.591691818,0.0,1.0
1997-02-21,21.75,21.75,21.625,21.625,14800,3.67630692406065,3.67630692406065,3.65517872334766,3.65517872334766,87560.6979094244,0.0,1.0
1997-02-24,21.75,21.875,21.75,21.75,15900,3.67630692406065,3.69743512477364,3.67630692406065,3.67630692406065,94068.5876189087,0.0,1.0
1997-02-25,22.0,22.0,21.75,21.75,27700,3.71856332548664,3.71856332548664,3.67630692406065,3.67630692406065,163880.495411558,0.0,1.0
1997-02-26,21.875,22.125,21.75,22.0,45900,3.69743512477364,3.73969152619963,3.67630692406065,3.71856332548664,271556.488786661,0.0,1.0
1997-02-27,22.0,22.0,21.875,22.0,22800,3.71856332548664,3.71856332548664,3.69743512477364,3.71856332548664,134890.804887492,0.0,1.0
1997-02-28,21.75,22.0,21.75,22.0,22000,3.67630692406065,3.71856332548664,3.67630692406065,3.71856332548664,130157.794189685,0.0,1.0
1997-03-03,21.875,22.0,21.875,21.875,22600,3.69743512477364,3.71856332548664,3.69743512477364,3.69743512477364,133707.55221304,0.0,1.0
1997-03-04,21.875,22.0,21.875,21.875,28400,3.69743512477364,3.71856332548664,3.69743512477364,3.69743512477364,168021.879772139,0.0,1.0
1997-03-05,22.0,22.0,21.875,22.0,7200,3.71856332548664,3.71856332548664,3.69743512477364,3.71856332548664,42597.0962802605,0.0,1.0
1997-03-06,22.0,22.125,22.0,22.125,14800,3.71856332548664,3.73969152619963,3.71856332548664,3.73969152619963,87560.6979094243,0.0,1.0
1997-03-07,22.125,22.125,22.0,22.125,16700,3.73969152619963,3.73969152619963,3.71856332548664,3.73969152619963,98801.5983167153,0.0,1.0
1997-03-10,22.25,22.5,22.125,22.125,27200,3.76081972691262,3.8030761283386,3.73969152619963,3.73969152619963,160922.363725429,0.0,1.0
1997-03-11,22.25,22.5,22.25,22.25,33200,3.76081972691262,3.8030761283386,3.76081972691262,3.76081972691262,196419.943958979,0.0,1.0
1997-03-12,22.25,22.375,22.25,22.25,17400,3.76081972691262,3.78194792762561,3.76081972691262,3.76081972691262,102942.982677296,0.0,1.0
1997-03-13,22.25,22.375,22.125,22.25,32500,3.76081972691262,3.78194792762561,3.73969152619963,3.76081972691262,192278.559598398,0.0,1.0
1997-03-14,22.125,22.5,22.0,22.375,87100,3.73969152619963,3.8030761283386,3.71856332548664,3.78194792762561,515306.539723707,0.0,1.0
1997-03-17,21.75,22.125,21.75,22.125,25300,3.67630692406065,3.73969152619963,3.67630692406065,3.73969152619963,149681.463318138,0.0,1.0
1997-03-18,21.75,22.0,21.75,21.75,33400,3.67630692406065,3.71856332548664,3.67630692406065,3.67630692406065,197603.196633431,0.0,1.0
1997-03-19,21.5,21.875,21.5,21.75,20600,3.63405052263467,3.69743512477364,3.63405052263467,3.67630692406065,121875.025468523,0.0,1.0
1997-03-20,21.625,21.75,21.5,21.5,23100,3.65517872334766,3.67630692406065,3.63405052263467,3.63405052263467,136665.683899169,0.0,1.0
1997-03-21,21.625,21.75,21.625,21.625,13600,3.65517872334766,3.67630692406065,3.65517872334766,3.65517872334766,80461.1818627143,0.0,1.0
1997-03-24,21.625,21.75,21.625,21.75,9000,3.65517872334766,3.67630692406065,3.65517872334766,3.67630692406065,53246.3703503257,0.0,1.0
1997-03-25,21.625,21.75,21.5,21.75,9100,3.65517872334766,3.67630692406065,3.63405052263467,3.67630692406065,53837.9966875515,0.0,1.0
1997-03-26,21.625,21.875,21.625,21.625,19600,3.65517872334766,3.69743512477364,3.65517872334766,3.65517872334766,115958.762096265,0.0,1.0
1997-03-27,21.25,21.75,21.25,21.625,37300,3.59179412120868,3.67630692406065,3.59179412120868,3.65517872334766,220676.623785239,0.0,1.0
1997-03-31,21.375,21.375,21.125,21.25,28200,3.61292232192167,3.61292232192167,3.57066592049569,3.59179412120868,166838.627097687,0.0,1.0
1997-04-01,21.25,21.375,21.25,21.25,5400,3.59179412120868,3.61292232192167,3.59179412120868,3.59179412120868,31947.8222101954,0.0,1.0
1997-04-02,20.875,21.375,20.875,21.375,18600,3.5284095190697,3.61292232192167,3.5284095190697,3.61292232192167,110042.498724007,0.0,1.0
1997-04-03,20.75,20.875,20.625,20.875,13100,3.50728131835671,3.5284095190697,3.48615311764372,3.5284095190697,77503.0501765852,0.0,1.0
1997-04-04,20.875,21.0,20.75,20.875,23200,3.5284095190697,3.5495377197827,3.50728131835671,3.5284095190697,137257.310236395,0.0,1.0
1997-04-07,20.875,21.0,20.875,20.875,20300,3.5284095190697,3.5495377197827,3.5284095190697,3.5284095190697,120100.146456846,0.0,1.0
1997-04-08,21.0,21.0,20.875,21.0,5100,3.5495377197827,3.5495377197827,3.5284095190697,3.5495377197827,30172.9431985179,0.0,1.0
1997-04-09,21.0,21.125,21.0,21.0,15000,3.5495377197827,3.57066592049569,3.5495377197827,3.5495377197827,88743.9505838761,0.0,1.0
1997-04-10,20.875,21.125,20.875,21.0,11400,3.5284095190697,3.57066592049569,3.5284095190697,3.5495377197827,67445.4024437459,0.0,1.0
1997-04-11,20.5,21.0,20.5,21.0,48600,3.46502491693073,3.5495377197827,3.46502491693073,3.5495377197827,287530.399891758,0.0,1.0
1997-04-14,20.625,20.625,20.375,20.625,53100,3.48615311764372,3.48615311764372,3.44389671621774,3.48615311764372,314153.585066921,0.0,1.0
1997-04-15,21.0,21.0,20.75,20.875,15100,3.5495377197827,3.5495377197827,3.50728131835671,3.5284095190697,89335.5769211019,0.0,1.0
1997-04-16,21.25,21.25,20.75,21.0,26500,3.59179412120868,3.59179412120868,3.50728131835671,3.5495377197827,156780.979364848,0.0,1.0
1997-04-17,21.25,21.375,21.125,21.125,13000,3.59179412120868,3.61292232192167,3.57066592049569,3.57066592049569,76911.4238393593,0.0,1.0
1997-04-18,21.375,21.375,21.25,21.25,37800,3.61292232192167,3.61292232192167,3.59179412120868,3.59179412120868,223634.755471368,0.0,1.0
1997-04-21,21.375,21.5,21.375,21.5,8000,3.61292232192167,3.63405052263467,3.61292232192167,3.63405052263467,47330.1069780673,0.0,1.0
1997-04-22,21.25,21.375,21.25,21.25,15900,3.59179412120868,3.61292232192167,3.59179412120868,3.59179412120868,94068.5876189087,0.0,1.0
1997-04-23,21.25,21.375,21.125,21.25,4800,3.59179412120868,3.61292232192167,3.57066592049569,3.59179412120868,28398.0641868404,0.0,1.0
1997-04-24,21.25,21.375,21.125,21.25,28100,3.59179412120868,3.61292232192167,3.57066592049569,3.59179412120868,166247.000760461,0.0,1.0
1997-04-25,21.125,21.25,21.125,21.25,21600,3.57066592049569,3.59179412120868,3.57066592049569,3.59179412120868,127791.288840782,0.0,1.0
1997-04-28,20.75,21.125,20.75,21.125,30000,3.50728131835671,3.57066592049569,3.50728131835671,3.57066592049569,177487.901167752,0.0,1.0
1997-04-29,21.25,21.25,20.75,20.75,26300,3.59179412120868,3.59179412120868,3.50728131835671,3.50728131835671,155597.726690396,0.0,1.0
1997-04-30,21.25,21.25,21.0,21.0,14100,3.59179412120868,3.59179412120868,3.5495377197827,3.5495377197827,83419.3135488436,0.0,1.0
1997-05-01,21.25,21.375,21.125,21.25,7100,3.59179412120868,3.61292232192167,3.57066592049569,3.59179412120868,42005.4699430347,0.0,1.0
1997-05-02,21.5,21.625,21.25,21.25,24400,3.63405052263467,3.65517872334766,3.59179412120868,3.59179412120868,144356.826283105,0.0,1.0
1997-05-05,21.75,21.75,21.5,21.5,11600,3.67630692406065,3.67630692406065,3.63405052263467,3.63405052263467,68628.6551181975,0.0,1.0
1997-05-06,21.75,21.875,21.75,21.75,26000,3.67630692406065,3.69743512477364,3.67630692406065,3.67630692406065,153822.847678719,0.0,1.0
1997-05-07,21.625,21.875,21.625,21.875,25300,3.65517872334766,3.69743512477364,3.65517872334766,3.69743512477364,149681.463318138,0.0,1.0
1997-05-08,21.75,21.75,21.625,21.625,20400,3.67630692406065,3.67630692406065,3.65517872334766,3.65517872334766,120691.772794072,0.0,1.0
1997-05-09,21.625,21.75,21.625,21.75,12600,3.65517872334766,3.67630692406065,3.65517872334766,3.67630692406065,74544.9184904559,0.0,1.0
1997-05-12,21.875,21.875,21.625,21.625,24200,3.69743512477364,3.69743512477364,3.65517872334766,3.65517872334766,143173.573608654,0.0,1.0
1997-05-13,21.75,21.875,21.75,21.875,23200,3.67630692406065,3.69743512477364,3.67630692406065,3.69743512477364,137257.310236395,0.0,1.0
1997-05-14,22.0,22.125,21.875,21.875,12600,3.71856332548664,3.73969152619963,3.69743512477364,3.69743512477364,74544.9184904558,0.0,1.0
1997-05-15,22.0,22.0,21.875,22.0,40700,3.71856332548664,3.71856332548664,3.69743512477364,3.71856332548664,240791.919250917,0.0,1.0
1997-05-16,22.0,22.125,22.0,22.0,20700,3.71856332548664,3.73969152619963,3.71856332548664,3.71856332548664,122466.651805749,0.0,1.0
1997-05-19,22.125,22.125,21.875,22.125,23600,3.73969152619963,3.73969152619963,3.69743512477364,3.73969152619963,139623.815585298,0.0,1.0
1997-05-20,22.0,22.375,22.0,22.0,32600,3.71856332548664,3.78194792762561,3.71856332548664,3.71856332548664,192870.185935624,0.0,1.0
1997-05-21,22.25,22.375,22.125,22.125,10700,3.76081972691262,3.78194792762561,3.73969152619963,3.73969152619963,63304.018083165,0.0,1.0
1997-05-22,22.25,22.375,22.25,22.25,10700,3.76081972691262,3.78194792762561,3.76081972691262,3.76081972691262,63304.018083165,0.0,1.0
1997-05-23,22.5,22.5,22.25,22.25,9300,3.8030761283386,3.8030761283386,3.76081972691262,3.76081972691262,55021.2493620033,0.0,1.0
1997-05-27,22.375,22.5,22.25,22.5,26200,3.78194792762561,3.8030761283386,3.76081972691262,3.8030761283386,155006.10035317,0.0,1.0
1997-05-28,22.25,22.375,22.25,22.375,16800,3.76081972691262,3.78194792762561,3.76081972691262,3.78194792762561,99393.2246539412,0.0,1.0
1997-05-29,22.375,22.375,22.25,22.25,8900,3.78194792762561,3.78194792762561,3.76081972691262,3.76081972691262,52654.7440130999,0.0,1.0
1997-05-30,22.25,22.25,22.0,22.125,25400,3.76081972691262,3.76081972691262,3.71856332548664,3.73969152619963,150273.089655364,0.0,1.0
1997-06-02,22.25,22.5,22.25,22.375,15800,3.76081972691262,3.8030761283386,3.76081972691262,3.78194792762561,93476.9612816828,0.0,1.0
1997-06-03,22.375,22.5,22.25,22.375,28700,3.78194792762561,3.8030761283386,3.76081972691262,3.78194792762561,169796.758783816,0.0,1.0
1997-06-04,22.375,22.375,22.25,22.375,17300,3.78194792762561,3.78194792762561,3.76081972691262,3.78194792762561,102351.356340071,0.0,1.0
1997-06-05,22.5,22.5,22.375,22.375,80400,3.8030761283386,3.8030761283386,3.78194792762561,3.78194792762561,475667.575129576,0.0,1.0
1997-06-06,22.625,22.625,22.375,22.375,40600,3.8242043290516,3.8242043290516,3.78194792762561,3.78194792762561,240200.292913691,0.0,1.0
1997-06-09,22.875,22.875,22.625,22.625,39900,3.86646073047758,3.86646073047758,3.8242043290516,3.8242043290516,236058.908553111,0.0,1.0
1997-06-10,22.875,23.125,22.75,22.75,50000,3.86646073047758,3.90871713190357,3.84533252976459,3.84533252976459,295813.16861292,0.0,1.0
1997-06-11,23.125,23.125,22.875,23.0,24900,3.90871713190357,3.90871713190357,3.86646073047758,3.88758893119057,147314.957969234,0.0,1.0
1997-06-12,23.25,23.375,23.25,23.25,33800,3.92984533261656,3.95097353332955,3.92984533261656,3.92984533261656,199969.701982334,0.0,1.0
1997-06-13,23.625,23.75,23.375,23.375,31000,3.99322993475553,4.01435813546853,3.95097353332955,3.95097353332955,183404.164540011,0.0,1.0
1997-06-16,23.625,23.75,23.625,23.625,15300,3.99322993475553,4.01435813546853,3.99322993475553,3.99322993475553,90518.8295955537,0.0,1.0
1997-06-17,23.625,23.75,23.5,23.625,43600,3.99322993475553,4.01435813546853,3.97210173404254,3.99322993475553,257949.083030467,0.0,1.0
1997-06-18,23.625,23.625,23.5,23.5,22200,3.99322993475553,3.99322993475553,3.97210173404254,3.97210173404254,131341.046864137,0.0,1.0
1997-06-19,23.625,23.625,23.5,23.625,14700,3.99322993475553,3.99322993475553,3.97210173404254,3.99322993475553,86969.0715721987,0.0,1.0
1997-06-20,23.625,23.75,23.5,23.5,141300,3.99322993475553,4.01435813546853,3.97210173404254,3.97210173404254,835968.014500114,0.0,1.0
1997-06-23,23.75,23.875,23.625,23.75,39700,4.01435813546853,4.03548633618152,3.99322993475553,4.01435813546853,234875.655878659,0.0,1.0
1997-06-24,23.9375,23.9375,23.75,23.75,8600,4.04605043653801,4.04605043653801,4.01435813546853,4.01435813546853,50879.8650014224,0.0,1.0
1997-06-25,23.875,24.125,23.875,23.875,24300,4.03548633618152,4.0777427376075,4.03548633618152,4.03548633618152,143765.199945879,0.0,1.0
1997-06-26,24.125,24.25,23.875,23.875,13200,4.0777427376075,4.0988709383205,4.03548633618152,4.03548633618152,78094.676513811,0.0,1.0
1997-06-27,24.5,24.5,24.25,24.25,30300,4.14112733974648,4.14112733974648,4.0988709383205,4.0988709383205,179262.78017943,0.0,1.0
1997-06-30,24.375,24.4375,24.375,24.375,8900,4.11999913903349,4.13056323938998,4.11999913903349,4.11999913903349,52654.7440130998,0.0,1.0
1997-07-01,24.375,24.625,24.375,24.375,19100,4.11999913903349,4.16225554045947,4.11999913903349,4.11999913903349,113000.630410136,0.0,1.0
1997-07-02,24.5,24.5,24.375,24.375,14200,4.14112733974648,4.14112733974648,4.11999913903349,4.11999913903349,84010.9398860694,0.0,1.0
1997-07-03,24.6875,24.6875,24.5,24.5,16400,4.17281964081597,4.17281964081597,4.14112733974648,4.14112733974648,97026.7193050379,0.0,1.0
1997-07-07,24.6875,24.8125,24.6875,24.6875,28200,4.17281964081597,4.19394784152896,4.17281964081597,4.17281964081597,166838.627097687,0.0,1.0
1997-07-08,24.75,24.8125,24.6875,24.6875,10300,4.18338374117246,4.19394784152896,4.17281964081597,4.17281964081597,60937.5127342617,0.0,1.0
1997-07-09,24.8125,25.25,24.6875,24.75,50000,4.19394784152896,4.26789654402443,4.17281964081597,4.18338374117246,295813.16861292,0.0,1.0
1997-07-10,24.6875,24.75,24.5625,24.6875,48800,4.17281964081597,4.18338374117246,4.15169144010298,4.17281964081597,288713.65256621,0.0,1.0
1997-07-11,24.6875,24.75,24.6875,24.6875,7300,4.17281964081597,4.18338374117246,4.17281964081597,4.17281964081597,43188.7226174864,0.0,1.0
1997-07-14,24.75,24.8125,24.75,24.8125,15900,4.18338374117246,4.19394784152896,4.18338374117246,4.19394784152896,94068.5876189088,0.0,1.0
1997-07-15,24.875,24.875,24.75,24.875,23200,4.20451194188546,4.20451194188546,4.18338374117246,4.20451194188546,137257.310236395,0.0,1.0
1997-07-16,24.875,24.9375,24.8125,24.8125,24400,4.20451194188546,4.21507604224195,4.19394784152896,4.19394784152896,144356.826283105,0.0,1.0
1997-07-17,24.8125,24.9375,24.8125,24.9375,57100,4.19394784152896,4.21507604224195,4.19394784152896,4.21507604224195,337818.638555955,0.0,1.0
1997-07-18,24.6875,24.8125,24.625,24.8125,19900,4.17281964081597,4.19394784152896,4.16225554045947,4.19394784152896,117733.641107942,0.0,1.0
1997-07-21,24.5625,24.6875,24.5625,24.6875,18600,4.15169144010298,4.17281964081597,4.15169144010298,4.17281964081597,110042.498724006,0.0,1.0
1997-07-22,24.75,24.8125,24.5,24.5625,30800,4.18338374117246,4.19394784152896,4.14112733974648,4.15169144010298,182220.911865559,0.0,1.0
1997-07-23,24.875,25.0,24.75,24.75,34700,4.20451194188546,4.22564014259845,4.18338374117246,4.18338374117246,205294.339017367,0.0,1.0
1997-07-24,24.75,24.8125,24.5625,24.75,23800,4.18338374117246,4.19394784152896,4.15169144010298,4.18338374117246,140807.06825975,0.0,1.0
1997-07-25,24.75,24.875,24.625,24.75,17300,4.18338374117246,4.20451194188546,4.16225554045947,4.18338374117246,102351.356340071,0.0,1.0
1997-07-28,24.9375,24.9375,24.75,24.75,22100,4.21507604224195,4.21507604224195,4.18338374117246,4.18338374117246,130749.420526911,0.0,1.0
1997-07-29,24.8125,24.9375,24.75,24.8125,10500,4.19394784152896,4.21507604224195,4.18338374117246,4.19394784152896,62120.7654087133,0.0,1.0
1997-07-30,25.0,25.0625,24.875,24.875,35800,4.22564014259845,4.23620424295494,4.20451194188546,4.20451194188546,211802.228726851,0.0,1.0
1997-07-31,25.125,25.125,24.8125,25.0,24800,4.24676834331144,4.24676834331144,4.19394784152896,4.22564014259845,146723.331632009,0.0,1.0
1997-08-01,25.1875,25.25,25.125,25.125,6300,4.25733244366794,4.26789654402443,4.24676834331144,4.24676834331144,37272.459245228,0.0,1.0
1997-08-04,25.1875,25.3125,25.125,25.125,17000,4.25733244366794,4.27846064438093,4.24676834331144,4.24676834331144,100576.477328393,0.0,1.0
1997-08-05,25.25,25.3125,25.1875,25.3125,5400,4.26789654402443,4.27846064438093,4.25733244366794,4.27846064438093,31947.8222101954,0.0,1.0
1997-08-06,25.375,25.375,25.25,25.25,13100,4.28902474473743,4.28902474473743,4.26789654402443,4.26789654402443,77503.0501765851,0.0,1.0
1997-08-07,25.4375,25.5,25.375,25.375,15400,4.29958884509392,4.31015294545042,4.28902474473743,4.28902474473743,91110.4559327795,0.0,1.0
1997-08-08,24.5625,25.1875,24.375,25.1875,35500,4.15169144010298,4.25733244366794,4.11999913903349,4.25733244366794,210027.349715173,0.0,1.0
1997-08-11,24.6875,24.75,24.5625,24.75,35400,4.17281964081597,4.18338374117246,4.15169144010298,4.18338374117246,209435.723377948,0.0,1.0
1997-08-12,24.75,25.0,24.6875,24.6875,34300,4.18338374117246,4.22564014259845,4.17281964081597,4.17281964081597,202927.833668464,0.0,1.0
1997-08-13,24.75,24.8125,24.625,24.75,28400,4.18338374117246,4.19394784152896,4.16225554045947,4.18338374117246,168021.879772139,0.0,1.0
1997-08-14,24.625,24.75,24.625,24.75,27400,4.16225554045947,4.18338374117246,4.16225554045947,4.18338374117246,162105.61639988,0.0,1.0
1997-08-15,24.25,24.625,24.0,24.625,20400,4.0988709383205,4.16225554045947,4.05661453689451,4.16225554045947,120691.772794071,0.0,1.0
1997-08-18,24.375,24.375,24.1875,24.25,16000,4.11999913903349,4.11999913903349,4.088306837964,4.0988709383205,94660.2139561345,0.0,1.0
1997-08-19,24.5,24.5625,24.375,24.375,18000,4.14112733974648,4.15169144010298,4.11999913903349,4.11999913903349,106492.740700651,0.0,1.0
1997-08-20,24.8125,24.8125,24.5,24.5,10000,4.19394784152896,4.19394784152896,4.14112733974648,4.14112733974648,59162.6337225841,0.0,1.0
1997-08-21,24.9375,25.0,24.8125,24.8125,19400,4.21507604224195,4.22564014259845,4.19394784152896,4.19394784152896,114775.509421813,0.0,1.0
1997-08-22,24.625,24.8125,24.5625,24.75,25600,4.16225554045947,4.19394784152896,4.15169144010298,4.18338374117246,151456.342329815,0.0,1.0
1997-08-25,25.0,25.0625,24.75,24.75,11100,4.22564014259845,4.23620424295494,4.18338374117246,4.18338374117246,65670.5234320683,0.0,1.0
1997-08-26,25.0,25.375,24.875,25.0,13300,4.22564014259845,4.28902474473743,4.20451194188546,4.22564014259845,78686.3028510368,0.0,1.0
1997-08-27,25.0,25.0,24.9375,24.9375,12400,4.22564014259845,4.22564014259845,4.21507604224195,4.21507604224195,73361.6658160042,0.0,1.0
1997-08-28,25.125,25.125,25.0,25.0,9600,4.24676834331144,4.24676834331144,4.22564014259845,4.22564014259845,56796.1283736807,0.0,1.0
1997-08-29,25.0625,25.125,25.0,25.0,21600,4.23620424295494,4.24676834331144,4.22564014259845,4.22564014259845,127791.288840782,0.0,1.0
1997-09-02,25.5,25.5625,25.0625,25.0625,20400,4.31015294545042,4.32071704580691,4.23620424295494,4.23620424295494,120691.772794071,0.0,1.0
1997-09-03,25.5625,25.625,25.5,25.5,11000,4.32071704580691,4.33128114616341,4.31015294545042,4.31015294545042,65078.8970948425,0.0,1.0
1997-09-04,25.625,25.6875,25.5625,25.5625,6300,4.33128114616341,4.34184524651991,4.32071704580691,4.32071704580691,37272.459245228,0.0,1.0
1997-09-05,25.75,26.0,25.625,25.625,21000,4.3524093468764,4.39466574830239,4.33128114616341,4.33128114616341,124241.530817427,0.0,1.0
1997-09-08,25.9375,25.9375,25.75,25.75,9700,4.38410164794589,4.38410164794589,4.3524093468764,4.3524093468764,57387.7547109066,0.0,1.0
1997-09-09,26.0,26.0625,26.0,26.0,21600,4.39466574830239,4.40522984865888,4.39466574830239,4.39466574830239,127791.288840782,0.0,1.0
1997-09-10,26.1875,26.5,26.0,26.0,7600,4.42635804937188,4.47917855115436,4.39466574830239,4.39466574830239,44963.6016291639,0.0,1.0
1997-09-11,25.9375,26.0625,25.9375,26.0,14500,4.38410164794589,4.40522984865888,4.38410164794589,4.39466574830239,85785.8188977469,0.0,1.0
1997-09-12,26.0625,26.125,25.9375,25.9375,13800,4.40522984865888,4.41579394901538,4.38410164794589,4.38410164794589,81644.4345371661,0.0,1.0
1997-09-15,26.1875,26.375,26.0625,26.0625,24900,4.42635804937188,4.45805035044136,4.40522984865888,4.40522984865888,147314.957969234,0.0,1.0
1997-09-16,26.5,26.5625,26.25,26.25,7200,4.47917855115436,4.48974265151085,4.43692214972837,4.43692214972837,42597.0962802605,0.0,1.0
1997-09-17,26.625,26.625,26.5,26.625,10500,4.50030675186735,4.50030675186735,4.47917855115436,4.50030675186735,62120.7654087133,0.0,1.0
1997-09-18,26.8125,26.875,26.625,26.625,10200,4.53199905293684,4.54256315329333,4.50030675186735,4.50030675186735,60345.8863970357,0.0,1.0
1997-09-19,26.9375,27.125,26.9375,26.9375,11800,4.55312725364983,4.58481955471932,4.55312725364983,4.55312725364983,69811.9077926492,0.0,1.0
1997-09-22,27.125,27.125,26.9375,26.9375,7300,4.58481955471932,4.58481955471932,4.55312725364983,4.55312725364983,43188.7226174864,0.0,1.0
1997-09-23,27.5,27.5625,27.0,27.0,13800,4.64820415685829,4.65876825721479,4.56369135400633,4.56369135400633,81644.4345371661,0.0,1.0
1997-09-24,27.375,27.5,27.1875,27.375,19100,4.6270759561453,4.64820415685829,4.59538365507581,4.6270759561453,113000.630410136,0.0,1.0
1997-09-25,27.4375,27.5,27.25,27.25,30900,4.6376400565018,4.64820415685829,4.60594775543231,4.60594775543231,182812.538202785,0.0,1.0
1997-09-26,27.5,27.5,27.375,27.375,7300,4.64820415685829,4.64820415685829,4.6270759561453,4.6270759561453,43188.7226174864,0.0,1.0
1997-09-29,27.5,27.5,27.375,27.375,22300,4.64820415685829,4.64820415685829,4.6270759561453,4.6270759561453,131932.673201363,0.0,1.0
1997-09-30,27.5625,27.5625,27.5,27.5,3900,4.65876825721479,4.65876825721479,4.64820415685829,4.64820415685829,23073.4271518078,0.0,1.0
1997-10-01,27.5,27.625,27.5,27.5625,4900,4.64820415685829,4.66933235757129,4.64820415685829,4.65876825721479,28989.6905240662,0.0,1.0
1997-10-02,27.5,27.5,27.5,27.5,3600,4.64820415685829,4.64820415685829,4.64820415685829,4.64820415685829,21298.5481401303,0.0,1.0
1997-10-03,27.8125,27.875,27.625,27.625,20600,4.70102465864077,4.71158875899727,4.66933235757129,4.66933235757129,121875.025468523,0.0,1.0
1997-10-06,27.875,28.125,27.8125,28.0,14200,4.71158875899727,4.75384516042326,4.70102465864077,4.73271695971026,84010.9398860694,0.0,1.0
1997-10-07,27.9375,28.0,27.75,27.875,20800,4.72215285935377,4.73271695971026,4.69046055828428,4.71158875899727,123058.278142975,0.0,1.0
1997-10-08,28.0625,28.125,27.9375,27.9375,3200,4.74328106006676,4.75384516042326,4.72215285935377,4.72215285935377,18932.0427912269,0.0,1.0
1997-10-09,28.0,28.1875,28.0,28.0625,8200,4.73271695971026,4.76440926077975,4.73271695971026,4.74328106006676,48513.359652519,0.0,1.0
1997-10-10,27.75,28.0625,27.75,28.0,10900,4.69046055828428,4.74328106006676,4.69046055828428,4.73271695971026,64487.2707576166,0.0,1.0
1997-10-13,28.0,28.0,27.75,27.75,5700,4.73271695971026,4.73271695971026,4.69046055828428,4.69046055828428,33722.701221873,0.0,1.0
1997-10-14,27.875,28.0,27.625,28.0,7300,4.71158875899727,4.73271695971026,4.66933235757129,4.73271695971026,43188.7226174864,0.0,1.0
1997-10-15,27.6875,27.875,27.625,27.625,9000,4.67989645792778,4.71158875899727,4.66933235757129,4.66933235757129,53246.3703503257,0.0,1.0
1997-10-16,27.625,27.9375,27.25,27.6875,24200,4.66933235757129,4.72215285935377,4.60594775543231,4.67989645792778,143173.573608653,0.0,1.0
1997-10-17,27.0,27.625,26.75,27.625,41100,4.56369135400633,4.66933235757129,4.52143495258034,4.66933235757129,243158.42459982,0.0,1.0
1997-10-20,27.125,27.25,27.0,27.0,19500,4.58481955471932,4.60594775543231,4.56369135400633,4.56369135400633,115367.135759039,0.0,1.0
1997-10-21,27.375,27.375,27.125,27.125,18300,4.6270759561453,4.6270759561453,4.58481955471932,4.58481955471932,108267.619712329,0.0,1.0
1997-10-22,27.375,27.375,27.25,27.375,6900,4.6270759561453,4.6270759561453,4.60594775543231,4.6270759561453,40822.217268583,0.0,1.0
1997-10-23,26.875,27.125,26.75,27.125,17900,4.54256315329333,4.58481955471932,4.52143495258034,4.58481955471932,105901.114363426,0.0,1.0
1997-10-24,26.875,27.125,26.8125,27.125,10000,4.54256315329333,4.58481955471932,4.53199905293684,4.58481955471932,59162.6337225841,0.0,1.0
1997-10-27,25.25,26.875,25.25,26.875,23900,4.26789654402443,4.54256315329333,4.26789654402443,4.54256315329333,141398.694596976,0.0,1.0
1997-10-28,25.9375,25.9375,24.6875,24.875,27800,4.38410164794589,4.38410164794589,4.17281964081597,4.20451194188546,164472.121748784,0.0,1.0
1997-10-29,26.375,26.375,26.0,26.0625,19400,4.45805035044136,4.45805035044136,4.39466574830239,4.40522984865888,114775.509421813,0.0,1.0
1997-10-30,26.25,26.4375,26.25,26.25,16600,4.43692214972837,4.46861445079786,4.43692214972837,4.43692214972837,98209.9719794896,0.0,1.0
1997-10-31,26.375,26.5625,26.375,26.5,21600,4.45805035044136,4.48974265151085,4.45805035044136,4.47917855115436,127791.288840782,0.0,1.0
1997-11-03,26.625,26.75,26.4375,26.6875,13200,4.50030675186735,4.52143495258034,4.46861445079786,4.51087085222384,78094.676513811,0.0,1.0
1997-11-04,26.625,26.75,26.5,26.5625,11200,4.50030675186735,4.52143495258034,4.47917855115436,4.48974265151085,66262.1497692941,0.0,1.0
1997-11-05,27.0625,27.0625,26.5625,26.5625,14000,4.57425545436282,4.57425545436282,4.48974265151085,4.48974265151085,82827.6872116177,0.0,1.0
1997-11-06,27.25,27.375,27.125,27.3125,25300,4.60594775543231,4.6270759561453,4.58481955471932,4.61651185578881,149681.463318138,0.0,1.0
1997-11-07,27.0625,27.25,26.875,27.0,17400,4.57425545436282,4.60594775543231,4.54256315329333,4.56369135400633,102942.982677296,0.0,1.0
1997-11-10,27.5625,28.1875,27.5,27.8125,24200,4.65876825721479,4.76440926077975,4.64820415685829,4.70102465864077,143173.573608653,0.0,1.0
1997-11-11,27.4375,27.6875,27.25,27.5625,31600,4.6376400565018,4.67989645792778,4.60594775543231,4.65876825721479,186953.922563366,0.0,1.0
1997-11-12,23.875,24.8125,23.625,24.4375,38600,4.03548633618152,4.19394784152896,3.99322993475553,4.13056323938998,228367.766169175,0.0,1.0
1997-11-13,24.125,24.5,23.875,24.375,26300,4.0777427376075,4.14112733974648,4.03548633618152,4.11999913903349,155597.726690396,0.0,1.0
1997-11-14,24.25,24.375,24.125,24.125,27800,4.0988709383205,4.11999913903349,4.0777427376075,4.0777427376075,164472.121748784,0.0,1.0
1997-11-17,24.5,24.5625,24.3125,24.375,15500,4.14112733974648,4.15169144010298,4.10943503867699,4.11999913903349,91702.0822700053,0.0,1.0
1997-11-18,24.625,24.625,24.5,24.5,14400,4.16225554045947,4.16225554045947,4.14112733974648,4.14112733974648,85194.1925605211,0.0,1.0
1997-11-19,24.875,24.875,24.625,24.75,12900,4.20451194188546,4.20451194188546,4.16225554045947,4.18338374117246,76319.7975021334,0.0,1.0
1997-11-20,25.0,25.0,24.875,24.875,14400,4.22564014259845,4.22564014259845,4.20451194188546,4.20451194188546,85194.1925605211,0.0,1.0
1997-11-21,25.125,25.375,25.0,25.0,8600,4.24676834331144,4.28902474473743,4.22564014259845,4.22564014259845,50879.8650014223,0.0,1.0
1997-11-24,24.75,25.125,24.5625,24.9375,19200,4.18338374117246,4.24676834331144,4.15169144010298,4.21507604224195,113592.256747362,0.0,1.0
1997-11-25,24.9375,24.9375,24.6875,24.8125,6400,4.21507604224195,4.21507604224195,4.17281964081597,4.19394784152896,37864.0855824538,0.0,1.0
1997-11-26,24.9375,24.9375,24.875,24.9375,4600,4.21507604224195,4.21507604224195,4.20451194188546,4.21507604224195,27214.8115123887,0.0,1.0
1997-11-28,24.875,24.875,24.875,24.875,800,4.20451194188546,4.20451194188546,4.20451194188546,4.20451194188546,4733.01069780672,0.0,1.0
1997-12-01,25.0,25.25,24.9375,25.0,4400,4.22564014259845,4.26789654402443,4.21507604224195,4.22564014259845,26031.558837937,0.0,1.0
1997-12-02,25.125,25.25,25.0,25.0,5300,4.24676834331144,4.26789654402443,4.22564014259845,4.22564014259845,31356.1958729696,0.0,1.0
1997-12-03,25.125,25.125,25.0,25.125,6700,4.24676834331144,4.24676834331144,4.22564014259845,4.24676834331144,39638.9645941313,0.0,1.0
1997-12-04,25.1875,25.3125,25.125,25.125,4700,4.25733244366794,4.27846064438093,4.24676834331144,4.24676834331144,27806.4378496145,0.0,1.0
1997-12-05,25.4375,25.4375,25.1875,25.25,12500,4.29958884509392,4.29958884509392,4.25733244366794,4.26789654402443,73953.2921532301,0.0,1.0
1997-12-08,25.5625,25.75,25.375,25.4375,18900,4.32071704580691,4.3524093468764,4.28902474473743,4.29958884509392,111817.377735684,0.0,1.0
1997-12-09,25.5,25.625,25.4375,25.5625,11900,4.31015294545042,4.33128114616341,4.29958884509392,4.32071704580691,70403.534129875,0.0,1.0
1997-12-10,25.5,25.6875,25.3125,25.375,11300,4.31015294545042,4.34184524651991,4.27846064438093,4.28902474473743,66853.77610652,0.0,1.0
1997-12-11,25.625,25.75,25.3125,25.5,20800,4.33128114616341,4.3524093468764,4.27846064438093,4.31015294545042,123058.278142975,0.0,1.0
1997-12-12,25.875,25.9375,25.5,25.625,14400,4.37353754758939,4.38410164794589,4.31015294545042,4.33128114616341,85194.1925605212,0.0,1.0
1997-12-15,25.8125,25.875,25.625,25.75,17500,4.3629734472329,4.37353754758939,4.33128114616341,4.3524093468764,103534.609014522,0.0,1.0
1997-12-16,25.375,25.75,25.25,25.5,28200,4.28902474473743,4.3524093468764,4.26789654402443,4.31015294545042,166838.627097687,0.0,1.0
1997-12-17,25.375,25.5,25.375,25.375,4300,4.28902474473743,4.31015294545042,4.28902474473743,4.28902474473743,25439.9325007111,0.0,1.0
1997-12-18,25.0,25.5,25.0,25.375,12200,4.22564014259845,4.31015294545042,4.22564014259845,4.28902474473743,72178.4131415526,0.0,1.0
1997-12-19,24.9375,25.0,24.375,24.875,11900,4.21507604224195,4.22564014259845,4.11999913903349,4.20451194188546,70403.5341298751,0.0,1.0
1997-12-22,25.0,25.625,24.9375,24.9375,45300,4.22564014259845,4.33128114616341,4.21507604224195,4.21507604224195,268006.730763306,0.0,1.0
1997-12-23,25.5625,25.5625,25.25,25.25,21700,4.32071704580691,4.32071704580691,4.26789654402443,4.26789654402443,128382.915178008,0.0,1.0
1997-12-24,25.4375,25.5625,25.1875,25.3125,11100,4.29958884509392,4.32071704580691,4.25733244366794,4.27846064438093,65670.5234320684,0.0,1.0
1997-12-26,25.25,25.625,25.25,25.625,11300,4.26789654402443,4.33128114616341,4.26789654402443,4.33128114616341,66853.7761065201,0.0,1.0
1997-12-29,25.375,25.5,25.125,25.25,13800,4.28902474473743,4.31015294545042,4.24676834331144,4.26789654402443,81644.4345371659,0.0,1.0
1997-12-30,25.75,25.75,25.375,25.375,13100,4.3524093468764,4.3524093468764,4.28902474473743,4.28902474473743,77503.0501765852,0.0,1.0
1997-12-31,26.1875,26.5,26.1875,26.5,26100,4.42635804937188,4.47917855115436,4.42635804937188,4.47917855115436,154414.474015944,0.0,1.0
1998-01-02,26.13,26.25,25.56,26.25,36500,4.4166390770439,4.43692214972837,4.32029448179265,4.43692214972837,215943.613087432,0.0,1.0
1998-01-05,26.0,26.25,25.88,26.0,20600,4.39466574830239,4.43692214972837,4.37438267561791,4.39466574830239,121875.025468523,0.0,1.0
1998-01-06,26.13,26.19,26.0,26.06,12900,4.4166390770439,4.42678061338614,4.39466574830239,4.40480728464462,76319.7975021334,0.0,1.0
1998-01-07,25.56,26.06,25.5,25.94,30600,4.32029448179265,4.40480728464462,4.31015294545042,4.38452421196015,181037.659191107,0.0,1.0
1998-01-08,25.56,25.81,25.25,25.81,43800,4.32029448179265,4.36255088321864,4.26789654402443,4.36255088321864,259132.335704919,0.0,1.0
1998-01-09,25.56,25.81,25.5,25.56,33000,4.32029448179265,4.36255088321864,4.31015294545042,4.32029448179265,195236.691284528,0.0,1.0
1998-01-12,25.0,25.31,24.5,25.31,26800,4.22564014259845,4.27803808036667,4.14112733974648,4.27803808036667,158555.858376525,0.0,1.0
1998-01-13,25.25,25.38,25.06,25.25,14400,4.26789654402443,4.28986987276595,4.23578167894069,4.26789654402443,85194.1925605211,0.0,1.0
1998-01-14,25.44,25.5,25.25,25.44,6700,4.30001140910818,4.31015294545042,4.26789654402443,4.30001140910818,39638.9645941314,0.0,1.0
1998-01-15,25.25,25.44,25.25,25.44,7400,4.26789654402443,4.30001140910818,4.26789654402443,4.30001140910818,43780.3489547123,0.0,1.0
1998-01-16,25.25,25.75,25.25,25.31,21400,4.26789654402443,4.3524093468764,4.26789654402443,4.27803808036667,126608.03616633,0.0,1.0
1998-01-20,25.5,25.63,25.31,25.31,39400,4.31015294545042,4.33212627419193,4.27803808036667,4.27803808036667,233100.776866981,0.0,1.0
1998-01-21,25.31,25.44,25.25,25.38,16000,4.27803808036667,4.30001140910818,4.26789654402443,4.28986987276595,94660.2139561345,0.0,1.0
1998-01-22,25.31,25.31,25.13,25.13,18400,4.27803808036667,4.27803808036667,4.24761347133996,4.24761347133996,108859.246049555,0.0,1.0
1998-01-23,25.25,25.38,25.19,25.19,26600,4.26789654402443,4.28986987276595,4.2577550076822,4.2577550076822,157372.605702074,0.0,1.0
1998-01-26,25.13,25.25,25.13,25.25,16500,4.24761347133996,4.26789654402443,4.24761347133996,4.26789654402443,97618.3456422637,0.0,1.0
1998-01-27,25.25,25.38,25.13,25.19,6000,4.26789654402443,4.28986987276595,4.24761347133996,4.2577550076822,35497.5802335505,0.0,1.0
1998-01-28,25.44,25.63,25.25,25.25,36800,4.30001140910818,4.33212627419193,4.26789654402443,4.26789654402443,217718.49209911,0.0,1.0
1998-01-29,25.5,25.63,25.38,25.38,14900,4.31015294545042,4.33212627419193,4.28986987276595,4.28986987276595,88152.3242466502,0.0,1.0
1998-01-30,25.31,25.81,25.31,25.63,22700,4.27803808036667,4.36255088321864,4.27803808036667,4.33212627419193,134299.178550266,0.0,1.0
1998-02-02,25.75,25.94,25.5,25.69,15500,4.3524093468764,4.38452421196015,4.31015294545042,4.34226781053417,91702.0822700054,0.0,1.0
1998-02-03,25.88,25.88,25.63,25.75,11400,4.37438267561791,4.37438267561791,4.33212627419193,4.3524093468764,67445.4024437459,0.0,1.0
1998-02-04,25.75,25.88,25.75,25.75,13800,4.3524093468764,4.37438267561791,4.3524093468764,4.3524093468764,81644.4345371661,0.0,1.0
1998-02-05,25.81,25.88,25.75,25.88,22500,4.36255088321864,4.37438267561791,4.3524093468764,4.37438267561791,133115.925875814,0.0,1.0
1998-02-06,26.13,26.19,26.0,26.0,27500,4.4166390770439,4.42678061338614,4.39466574830239,4.39466574830239,162697.242737106,0.0,1.0
1998-02-09,26.25,26.63,26.13,26.25,30300,4.43692214972837,4.50115187989587,4.4166390770439,4.43692214972837,179262.78017943,0.0,1.0
1998-02-10,26.63,26.63,26.31,26.5,18700,4.50115187989587,4.50115187989587,4.44706368607061,4.47917855115436,110634.125061232,0.0,1.0
1998-02-11,26.63,26.88,26.63,26.88,15100,4.50115187989587,4.54340828132185,4.50115187989587,4.54340828132185,89335.5769211019,0.0,1.0
1998-02-12,26.63,26.75,26.63,26.63,15600,4.50115187989587,4.52143495258034,4.50115187989587,4.50115187989587,92293.7086072311,0.0,1.0
1998-02-13,26.63,26.81,26.63,26.69,5000,4.50115187989587,4.53157648892258,4.50115187989587,4.5112934162381,29581.316861292,0.0,1.0
1998-02-17,27.0,27.0,26.75,26.81,10200,4.56369135400633,4.56369135400633,4.52143495258034,4.53157648892258,60345.8863970357,0.0,1.0
1998-02-18,27.0,27.13,26.88,26.88,6800,4.56369135400633,4.58566468274784,4.54340828132185,4.54340828132185,40230.5909313571,0.0,1.0
1998-02-19,27.0,27.19,27.0,27.0,7900,4.56369135400633,4.59580621909007,4.56369135400633,4.56369135400633,46738.4806408414,0.0,1.0
1998-02-20,27.0,27.13,26.88,26.88,10100,4.56369135400633,4.58566468274784,4.54340828132185,4.54340828132185,59754.2600598099,0.0,1.0
1998-02-23,26.88,27.06,26.88,26.94,14400,4.54340828132185,4.57383289034856,4.54340828132185,4.55354981766409,85194.1925605211,0.0,1.0
1998-02-24,27.0,27.13,26.88,26.94,9700,4.56369135400633,4.58566468274784,4.54340828132185,4.55354981766409,57387.7547109065,0.0,1.0
1998-02-25,27.13,27.19,27.0,27.0,8600,4.58566468274784,4.59580621909007,4.56369135400633,4.56369135400633,50879.8650014223,0.0,1.0
1998-02-26,27.13,27.13,27.06,27.06,13900,4.58566468274784,4.58566468274784,4.57383289034856,4.57383289034856,82236.0608743918,0.0,1.0
1998-02-27,27.06,27.5,27.0,27.31,31600,4.57383289034856,4.64820415685829,4.56369135400633,4.61608929177455,186953.922563366,0.0,1.0
1998-03-02,27.38,27.63,27.13,27.13,12100,4.62792108417382,4.67017748559981,4.58566468274784,4.58566468274784,71586.7868043268,0.0,1.0
1998-03-03,27.44,27.5,27.44,27.5,5400,4.63806262051606,4.64820415685829,4.63806262051606,4.64820415685829,31947.8222101954,0.0,1.0
1998-03-04,27.5,27.88,27.44,27.5,19300,4.64820415685829,4.71243388702579,4.63806262051606,4.64820415685829,114183.883084587,0.0,1.0
1998-03-05,27.31,27.38,27.25,27.38,11200,4.61608929177455,4.62792108417382,4.60594775543231,4.62792108417382,66262.1497692941,0.0,1.0
1998-03-06,27.5,27.69,27.31,27.56,12300,4.64820415685829,4.68031902194204,4.61608929177455,4.65834569320053,72770.0394787785,0.0,1.0
1998-03-09,27.88,28.0,27.56,27.69,7400,4.71243388702579,4.73271695971026,4.65834569320053,4.68031902194204,43780.3489547122,0.0,1.0
1998-03-10,28.13,28.13,27.81,27.81,17400,4.75469028845177,4.75469028845177,4.70060209462651,4.70060209462651,102942.982677296,0.0,1.0
1998-03-11,28.31,28.38,28.13,28.19,23400,4.78511489747848,4.79694668987776,4.75469028845177,4.76483182479401,138440.562910847,0.0,1.0
1998-03-12,28.19,28.19,28.13,28.19,7700,4.76483182479401,4.76483182479401,4.75469028845177,4.76483182479401,45555.2279663898,0.0,1.0
1998-03-13,28.38,28.38,28.06,28.06,19300,4.79694668987776,4.79694668987776,4.7428584960525,4.7428584960525,114183.883084587,0.0,1.0
1998-03-16,28.25,28.44,28.13,28.19,23200,4.77497336113625,4.80708822622,4.75469028845177,4.76483182479401,137257.310236395,0.0,1.0
1998-03-17,28.38,28.38,28.25,28.25,13600,4.79694668987776,4.79694668987776,4.77497336113625,4.77497336113625,80461.1818627143,0.0,1.0
1998-03-18,28.38,28.38,28.31,28.31,10600,4.79694668987776,4.79694668987776,4.78511489747848,4.78511489747848,62712.3917459391,0.0,1.0
1998-03-19,28.44,28.5,28.31,28.31,9800,4.80708822622,4.81722976256223,4.78511489747848,4.78511489747848,57979.3810481323,0.0,1.0
1998-03-20,28.75,28.81,28.44,28.44,50100,4.85948616398822,4.86962770033045,4.80708822622,4.80708822622,296404.794950146,0.0,1.0
1998-03-23,28.63,28.75,28.5,28.69,11200,4.83920309130374,4.85948616398822,4.81722976256223,4.84934462764598,66262.1497692942,0.0,1.0
1998-03-24,29.0,29.0,28.63,28.75,15200,4.9017425654142,4.9017425654142,4.83920309130374,4.85948616398822,89927.2032583278,0.0,1.0
1998-03-25,28.81,29.19,28.75,29.13,20500,4.86962770033045,4.93385743049795,4.85948616398822,4.92371589415571,121283.399131297,0.0,1.0
1998-03-26,28.75,28.88,28.75,28.81,12700,4.85948616398822,4.88145949272973,4.85948616398822,4.86962770033045,75136.5448276817,0.0,1.0
1998-03-27,29.25,29.25,28.75,28.75,22100,4.94399896684019,4.94399896684019,4.85948616398822,4.85948616398822,130749.420526911,0.0,1.0
1998-03-30,29.06,29.19,29.0,29.13,9800,4.91188410175644,4.93385743049795,4.9017425654142,4.92371589415571,57979.3810481324,0.0,1.0
1998-03-31,29.19,29.25,29.06,29.06,10800,4.93385743049795,4.94399896684019,4.91188410175644,4.91188410175644,63895.6444203908,0.0,1.0
1998-04-01,28.94,29.31,28.94,29.13,26700,4.89160102907196,4.95414050318242,4.89160102907196,4.92371589415571,157964.2320393,0.0,1.0
1998-04-02,29.06,29.38,29.0,29.0,12600,4.91188410175644,4.9659722955817,4.9017425654142,4.9017425654142,74544.9184904559,0.0,1.0
1998-04-03,29.38,29.38,28.88,29.0,16900,4.9659722955817,4.9659722955817,4.88145949272973,4.9017425654142,99984.850991167,0.0,1.0
1998-04-06,29.38,29.44,29.25,29.31,15200,4.9659722955817,4.97611383192393,4.94399896684019,4.95414050318242,89927.2032583277,0.0,1.0
1998-04-07,29.5,29.63,29.25,29.25,15400,4.98625536826617,5.00822869700768,4.94399896684019,4.94399896684019,91110.4559327795,0.0,1.0
1998-04-08,29.06,29.44,29.06,29.38,8800,4.91188410175644,4.97611383192393,4.91188410175644,4.9659722955817,52063.117675874,0.0,1.0
1998-04-09,29.25,29.31,28.81,28.81,20000,4.94399896684019,4.95414050318242,4.86962770033045,4.86962770033045,118325.267445168,0.0,1.0
1998-04-13,29.19,29.25,28.88,29.19,17400,4.93385743049795,4.94399896684019,4.88145949272973,4.93385743049795,102942.982677296,0.0,1.0
1998-04-14,29.25,29.25,29.06,29.19,27200,4.94399896684019,4.94399896684019,4.91188410175644,4.93385743049795,160922.363725429,0.0,1.0
1998-04-15,29.38,29.5,29.25,29.25,33200,4.9659722955817,4.98625536826617,4.94399896684019,4.94399896684019,196419.943958979,0.0,1.0
1998-04-16,29.5,29.5,29.13,29.25,11300,4.98625536826617,4.98625536826617,4.92371589415571,4.94399896684019,66853.77610652,0.0,1.0
1998-04-17,29.5,29.5,29.38,29.5,6600,4.98625536826617,4.98625536826617,4.9659722955817,4.98625536826617,39047.3382569055,0.0,1.0
1998-04-20,29.56,29.63,29.5,29.5,21400,4.99639690460841,5.00822869700768,4.98625536826617,4.98625536826617,126608.03616633,0.0,1.0
1998-04-21,29.63,29.94,29.56,29.56,10800,5.00822869700768,5.0606266347759,4.99639690460841,4.99639690460841,63895.6444203908,0.0,1.0
1998-04-22,29.69,29.88,29.63,29.88,10700,5.01837023334992,5.05048509843367,5.00822869700768,5.05048509843367,63304.0180831649,0.0,1.0
1998-04-23,29.94,29.94,29.69,29.69,11300,5.0606266347759,5.0606266347759,5.01837023334992,5.01837023334992,66853.77610652,0.0,1.0
1998-04-24,29.75,29.94,29.75,29.94,27800,5.02851176969215,5.0606266347759,5.02851176969215,5.0606266347759,164472.121748784,0.0,1.0
1998-04-27,29.63,29.69,29.44,29.69,28900,5.00822869700768,5.01837023334992,4.97611383192393,5.01837023334992,170980.011458268,0.0,1.0
1998-04-28,29.38,29.63,29.31,29.5,31500,4.9659722955817,5.00822869700768,4.95414050318242,4.98625536826617,186362.29622614,0.0,1.0
1998-04-29,29.44,29.56,29.38,29.38,10400,4.97611383192393,4.99639690460841,4.9659722955817,4.9659722955817,61529.1390714875,0.0,1.0
1998-04-30,29.31,29.5,29.31,29.44,28200,4.95414050318242,4.98625536826617,4.95414050318242,4.97611383192393,166838.627097687,0.0,1.0
1998-05-01,29.38,29.38,29.25,29.31,20300,4.9659722955817,4.9659722955817,4.94399896684019,4.95414050318242,120100.146456846,0.0,1.0
1998-05-04,29.5,29.63,29.38,29.38,13100,4.98625536826617,5.00822869700768,4.9659722955817,4.9659722955817,77503.0501765851,0.0,1.0
1998-05-05,29.13,29.5,29.13,29.38,28000,4.92371589415571,4.98625536826617,4.92371589415571,4.9659722955817,165655.374423236,0.0,1.0
1998-05-06,28.81,29.38,28.81,29.38,16200,4.86962770033045,4.9659722955817,4.86962770033045,4.9659722955817,95843.4666305862,0.0,1.0
1998-05-07,28.88,29.0,28.88,28.94,10500,4.88145949272973,4.9017425654142,4.88145949272973,4.89160102907196,62120.7654087133,0.0,1.0
1998-05-08,29.31,29.38,28.88,28.88,10400,4.95414050318242,4.9659722955817,4.88145949272973,4.88145949272973,61529.1390714875,0.0,1.0
1998-05-11,29.56,29.69,29.31,29.31,21200,4.99639690460841,5.01837023334992,4.95414050318242,4.95414050318242,125424.783491878,0.0,1.0
1998-05-12,29.44,29.75,29.44,29.56,26800,4.97611383192393,5.02851176969215,4.97611383192393,4.99639690460841,158555.858376525,0.0,1.0
1998-05-13,29.75,29.75,29.44,29.44,10100,5.02851176969215,5.02851176969215,4.97611383192393,4.97611383192393,59754.26005981,0.0,1.0
1998-05-14,29.5,29.5,29.44,29.5,6800,4.98625536826617,4.98625536826617,4.97611383192393,4.98625536826617,40230.5909313572,0.0,1.0
1998-05-15,29.31,29.5,29.31,29.5,10400,4.95414050318242,4.98625536826617,4.95414050318242,4.98625536826617,61529.1390714875,0.0,1.0
1998-05-18,29.19,29.38,29.19,29.19,2100,4.93385743049795,4.9659722955817,4.93385743049795,4.93385743049795,12424.1530817427,0.0,1.0
1998-05-19,29.38,29.56,29.31,29.38,3200,4.9659722955817,4.99639690460841,4.95414050318242,4.9659722955817,18932.0427912269,0.0,1.0
1998-05-20,29.62,29.62,29.38,29.5,7500,5.00653844095064,5.00653844095064,4.9659722955817,4.98625536826617,44371.9752919381,0.0,1.0
1998-05-21,29.44,29.63,29.44,29.63,7600,4.97611383192393,5.00822869700768,4.97611383192393,5.00822869700768,44963.6016291639,0.0,1.0
1998-05-22,29.38,29.63,29.31,29.5,10400,4.9659722955817,5.00822869700768,4.95414050318242,4.98625536826617,61529.1390714874,0.0,1.0
1998-05-26,29.25,29.75,29.25,29.44,25600,4.94399896684019,5.02851176969215,4.94399896684019,4.97611383192393,151456.342329815,0.0,1.0
1998-05-27,29.0,29.31,29.0,29.31,6900,4.9017425654142,4.95414050318242,4.9017425654142,4.95414050318242,40822.217268583,0.0,1.0
1998-05-28,29.13,29.31,29.0,29.06,46100,4.92371589415571,4.95414050318242,4.9017425654142,4.91188410175644,272739.741461113,0.0,1.0
1998-05-29,28.94,29.31,28.94,29.31,12300,4.89160102907196,4.95414050318242,4.89160102907196,4.95414050318242,72770.0394787785,0.0,1.0
1998-06-01,29.06,29.25,28.94,28.94,33700,4.91188410175644,4.94399896684019,4.89160102907196,4.89160102907196,199378.075645108,0.0,1.0
1998-06-02,29.25,29.25,29.19,29.19,19900,4.94399896684019,4.94399896684019,4.93385743049795,4.93385743049795,117733.641107942,0.0,1.0
1998-06-03,29.13,29.25,29.13,29.19,12900,4.92371589415571,4.94399896684019,4.92371589415571,4.93385743049795,76319.7975021335,0.0,1.0
1998-06-04,29.13,29.19,28.94,29.06,15800,4.92371589415571,4.93385743049795,4.89160102907196,4.91188410175644,93476.9612816829,0.0,1.0
1998-06-05,29.38,29.44,29.13,29.13,6900,4.9659722955817,4.97611383192393,4.92371589415571,4.92371589415571,40822.217268583,0.0,1.0
1998-06-08,29.56,29.56,29.38,29.38,13400,4.99639690460841,4.99639690460841,4.9659722955817,4.9659722955817,79277.9291882626,0.0,1.0
1998-06-09,29.63,29.63,29.56,29.56,9500,5.00822869700768,5.00822869700768,4.99639690460841,4.99639690460841,56204.5020364549,0.0,1.0
1998-06-10,29.625,29.625,29.5,29.625,7100,5.00738356897916,5.00738356897916,4.98625536826617,5.00738356897916,42005.4699430347,0.0,1.0
1998-06-11,29.19,29.63,29.13,29.44,25900,4.93385743049795,5.00822869700768,4.92371589415571,4.97611383192393,153231.221341493,0.0,1.0
1998-06-12,29.19,29.25,28.81,29.19,14300,4.93385743049795,4.94399896684019,4.86962770033045,4.93385743049795,84602.5662232952,0.0,1.0
1998-06-15,29.0,29.25,29.0,29.0,10800,4.9017425654142,4.94399896684019,4.9017425654142,4.9017425654142,63895.6444203908,0.0,1.0
1998-06-16,29.19,29.38,29.06,29.06,5900,4.93385743049795,4.9659722955817,4.91188410175644,4.91188410175644,34905.9538963246,0.0,1.0
1998-06-17,29.31,29.38,29.0,29.0,20300,4.95414050318242,4.9659722955817,4.9017425654142,4.9017425654142,120100.146456846,0.0,1.0
1998-06-18,29.31,29.44,29.25,29.25,10000,4.95414050318242,4.97611383192393,4.94399896684019,4.94399896684019,59162.6337225841,0.0,1.0
1998-06-19,29.25,29.56,29.25,29.31,6400,4.94399896684019,4.99639690460841,4.94399896684019,4.95414050318242,37864.0855824538,0.0,1.0
1998-06-22,29.25,29.31,29.19,29.25,10700,4.94399896684019,4.95414050318242,4.93385743049795,4.94399896684019,63304.0180831649,0.0,1.0
1998-06-23,29.5,29.56,29.38,29.38,5300,4.98625536826617,4.99639690460841,4.9659722955817,4.9659722955817,31356.1958729696,0.0,1.0
1998-06-24,29.75,29.75,29.5,29.56,14300,5.02851176969215,5.02851176969215,4.98625536826617,4.99639690460841,84602.5662232953,0.0,1.0
1998-06-25,29.81,29.94,29.69,29.69,19800,5.03865330603439,5.0606266347759,5.01837023334992,5.01837023334992,117142.014770717,0.0,1.0
1998-06-26,30.13,30.31,29.88,29.88,11500,5.09274149985965,5.12316610888636,5.05048509843367,5.05048509843367,68037.0287809717,0.0,1.0
1998-06-29,30.25,30.38,30.13,30.19,14600,5.11302457254412,5.13499790128563,5.09274149985965,5.10288303620189,86377.4452349728,0.0,1.0
1998-06-30,30.44,30.44,30.31,30.31,11400,5.14513943762787,5.14513943762787,5.12316610888636,5.12316610888636,67445.4024437459,0.0,1.0
1998-07-01,30.5,30.69,30.44,30.44,18200,5.15528097397011,5.18739583905386,5.14513943762787,5.14513943762787,107675.993375103,0.0,1.0
1998-07-02,30.88,30.88,30.44,30.44,14700,5.2195107041376,5.2195107041376,5.14513943762787,5.14513943762787,86969.0715721987,0.0,1.0
1998-07-06,30.94,31.0,30.75,30.88,9000,5.22965224047984,5.23979377682208,5.19753737539609,5.2195107041376,53246.3703503257,0.0,1.0
1998-07-07,30.94,30.94,30.81,30.81,8600,5.22965224047984,5.22965224047984,5.20767891173833,5.20767891173833,50879.8650014223,0.0,1.0
1998-07-08,31.0,31.0,30.69,30.69,22400,5.23979377682208,5.23979377682208,5.18739583905386,5.18739583905386,132524.299538588,0.0,1.0
1998-07-09,30.63,31.06,30.63,31.0,12900,5.17725430271162,5.24993531316431,5.17725430271162,5.23979377682208,76319.7975021335,0.0,1.0
1998-07-10,30.5,30.94,30.5,30.75,14500,5.15528097397011,5.22965224047984,5.15528097397011,5.19753737539609,85785.8188977469,0.0,1.0
1998-07-13,31.0,31.13,30.75,30.75,8700,5.23979377682208,5.26176710556359,5.19753737539609,5.19753737539609,51471.4913386481,0.0,1.0
1998-07-14,31.38,31.5,30.94,30.94,16200,5.30402350698957,5.32430657967405,5.22965224047984,5.22965224047984,95843.4666305863,0.0,1.0
1998-07-15,31.25,31.56,31.13,31.31,19300,5.28205017824806,5.33444811601628,5.26176710556359,5.2921917145903,114183.883084587,0.0,1.0
1998-07-16,31.25,31.38,31.06,31.19,7800,5.28205017824806,5.30402350698957,5.24993531316431,5.27190864190583,46146.8543036156,0.0,1.0
1998-07-17,31.31,31.44,31.25,31.25,8800,5.2921917145903,5.31416504333181,5.28205017824806,5.28205017824806,52063.117675874,0.0,1.0
1998-07-20,31.5,31.56,31.31,31.31,17100,5.32430657967405,5.33444811601628,5.2921917145903,5.2921917145903,101168.103665619,0.0,1.0
1998-07-21,31.56,31.63,31.25,31.38,20400,5.33444811601628,5.34627990841556,5.28205017824806,5.30402350698957,120691.772794072,0.0,1.0
1998-07-22,31.56,32.0,31.56,31.56,18700,5.33444811601628,5.40881938252601,5.33444811601628,5.33444811601628,110634.125061232,0.0,1.0
1998-07-23,31.56,31.88,31.56,31.56,7500,5.33444811601628,5.38853630984154,5.33444811601628,5.33444811601628,44371.9752919381,0.0,1.0
1998-07-24,31.5,31.75,31.5,31.5,11500,5.32430657967405,5.36656298110003,5.32430657967405,5.32430657967405,68037.0287809716,0.0,1.0
1998-07-27,31.56,31.56,31.5,31.5,8200,5.33444811601628,5.33444811601628,5.32430657967405,5.32430657967405,48513.359652519,0.0,1.0
1998-07-28,31.69,31.94,31.56,31.75,22900,5.35642144475779,5.39867784618378,5.33444811601628,5.36656298110003,135482.431224718,0.0,1.0
1998-07-29,31.69,31.69,31.5,31.69,4400,5.35642144475779,5.35642144475779,5.32430657967405,5.35642144475779,26031.558837937,0.0,1.0
1998-07-30,31.69,31.88,31.56,31.88,12300,5.35642144475779,5.38853630984154,5.33444811601628,5.38853630984154,72770.0394787785,0.0,1.0
1998-07-31,31.56,31.63,31.56,31.63,3900,5.33444811601628,5.34627990841556,5.33444811601628,5.34627990841556,23073.4271518078,0.0,1.0
1998-08-03,31.5,31.56,31.5,31.56,12200,5.32430657967405,5.33444811601628,5.32430657967405,5.33444811601628,72178.4131415525,0.0,1.0
1998-08-04,30.25,31.56,30.25,31.5,30800,5.11302457254412,5.33444811601628,5.11302457254412,5.32430657967405,182220.911865559,0.0,1.0
1998-08-05,30.06,30.25,29.88,30.19,34500,5.08090970746037,5.11302457254412,5.05048509843367,5.10288303620189,204111.086342915,0.0,1.0
1998-08-06,30.5,30.63,30.06,30.06,7000,5.15528097397011,5.17725430271162,5.08090970746037,5.08090970746037,41413.8436058088,0.0,1.0
1998-08-07,30.75,31.0,30.75,30.88,5200,5.19753737539609,5.23979377682208,5.19753737539609,5.2195107041376,30764.5695357437,0.0,1.0
1998-08-10,30.94,30.94,30.63,30.69,18600,5.22965224047984,5.22965224047984,5.17725430271162,5.18739583905386,110042.498724006,0.0,1.0
1998-08-11,30.38,30.63,29.81,30.63,18400,5.13499790128563,5.17725430271162,5.03865330603439,5.17725430271162,108859.246049555,0.0,1.0
1998-08-12,30.19,30.63,29.81,30.63,11200,5.10288303620189,5.17725430271162,5.03865330603439,5.17725430271162,66262.1497692941,0.0,1.0
1998-08-13,30.38,30.44,30.13,30.25,61800,5.13499790128563,5.14513943762787,5.09274149985965,5.11302457254412,365625.07640557,0.0,1.0
1998-08-14,30.0,30.75,30.0,30.13,12700,5.07076817111814,5.19753737539609,5.07076817111814,5.09274149985965,75136.5448276818,0.0,1.0
1998-08-17,30.25,30.25,30.0,30.0,9100,5.11302457254412,5.11302457254412,5.07076817111814,5.07076817111814,53837.9966875516,0.0,1.0
1998-08-18,30.44,30.44,30.13,30.13,6000,5.14513943762787,5.14513943762787,5.09274149985965,5.09274149985965,35497.5802335505,0.0,1.0
1998-08-19,30.31,30.44,30.31,30.38,10700,5.12316610888636,5.14513943762787,5.12316610888636,5.13499790128563,63304.018083165,0.0,1.0
1998-08-20,30.31,30.69,30.31,30.38,6900,5.12316610888636,5.18739583905386,5.12316610888636,5.13499790128563,40822.217268583,0.0,1.0
1998-08-21,29.56,30.31,29.56,30.31,32500,4.99639690460841,5.12316610888636,4.99639690460841,5.12316610888636,192278.559598398,0.0,1.0
1998-08-24,29.25,29.81,29.06,29.81,20600,4.94399896684019,5.03865330603439,4.91188410175644,5.03865330603439,121875.025468523,0.0,1.0
1998-08-25,29.5,29.63,29.13,29.25,12300,4.98625536826617,5.00822869700768,4.92371589415571,4.94399896684019,72770.0394787784,0.0,1.0
1998-08-26,29.63,29.81,29.13,29.25,8200,5.00822869700768,5.03865330603439,4.92371589415571,4.94399896684019,48513.359652519,0.0,1.0
1998-08-27,29.25,29.56,29.06,29.44,14200,4.94399896684019,4.99639690460841,4.91188410175644,4.97611383192393,84010.9398860693,0.0,1.0
1998-08-28,29.06,29.56,29.0,29.25,24100,4.91188410175644,4.99639690460841,4.9017425654142,4.94399896684019,142581.947271428,0.0,1.0
1998-08-31,27.5,29.0,26.88,29.0,68000,4.64820415685829,4.9017425654142,4.54340828132185,4.9017425654142,402305.909313572,0.0,1.0
1998-09-01,28.0,28.0,27.25,27.5,32800,4.73271695971026,4.73271695971026,4.60594775543231,4.64820415685829,194053.438610076,0.0,1.0
1998-09-02,27.88,28.0,27.75,28.0,22900,4.71243388702579,4.73271695971026,4.69046055828428,4.73271695971026,135482.431224718,0.0,1.0
1998-09-03,27.88,28.0,27.81,27.88,29100,4.71243388702579,4.73271695971026,4.70060209462651,4.71243388702579,172163.26413272,0.0,1.0
1998-09-04,27.81,27.94,27.81,27.88,7800,4.70060209462651,4.72257542336803,4.70060209462651,4.71243388702579,46146.8543036156,0.0,1.0
1998-09-08,28.25,28.25,27.88,28.0,36400,4.77497336113625,4.77497336113625,4.71243388702579,4.73271695971026,215351.986750206,0.0,1.0
1998-09-09,28.5,28.5,28.25,28.38,20000,4.81722976256223,4.81722976256223,4.77497336113625,4.79694668987776,118325.267445168,0.0,1.0
1998-09-10,27.81,28.19,27.75,28.19,13100,4.70060209462651,4.76483182479401,4.69046055828428,4.76483182479401,77503.0501765852,0.0,1.0
1998-09-11,27.75,27.94,27.5,27.75,7400,4.69046055828428,4.72257542336803,4.64820415685829,4.69046055828428,43780.3489547122,0.0,1.0
1998-09-14,28.38,28.38,28.0,28.13,6000,4.79694668987776,4.79694668987776,4.73271695971026,4.75469028845177,35497.5802335504,0.0,1.0
1998-09-15,28.56,28.75,28.38,28.38,5600,4.82737129890447,4.85948616398822,4.79694668987776,4.79694668987776,33131.0748846471,0.0,1.0
1998-09-16,28.69,28.69,28.5,28.5,18100,4.84934462764598,4.84934462764598,4.81722976256223,4.81722976256223,107084.367037877,0.0,1.0
1998-09-17,28.5,28.63,28.19,28.5,8900,4.81722976256223,4.83920309130374,4.76483182479401,4.81722976256223,52654.7440130999,0.0,1.0
1998-09-18,28.56,28.56,28.25,28.44,7600,4.82737129890447,4.82737129890447,4.77497336113625,4.80708822622,44963.6016291639,0.0,1.0
1998-09-21,28.25,28.31,28.06,28.25,11100,4.77497336113625,4.78511489747848,4.7428584960525,4.77497336113625,65670.5234320683,0.0,1.0
1998-09-22,28.5,28.69,28.5,28.5,5500,4.81722976256223,4.84934462764598,4.81722976256223,4.81722976256223,32539.4485474213,0.0,1.0
1998-09-23,29.0,29.0,28.69,28.69,16900,4.9017425654142,4.9017425654142,4.84934462764598,4.84934462764598,99984.8509911671,0.0,1.0
1998-09-24,29.0,29.13,29.0,29.13,6500,4.9017425654142,4.92371589415571,4.9017425654142,4.92371589415571,38455.7119196797,0.0,1.0
1998-09-25,29.0,29.13,28.81,28.81,13400,4.9017425654142,4.92371589415571,4.86962770033045,4.86962770033045,79277.9291882627,0.0,1.0
1998-09-28,29.38,29.38,29.25,29.25,5900,4.9659722955817,4.9659722955817,4.94399896684019,4.94399896684019,34905.9538963246,0.0,1.0
1998-09-29,29.31,29.44,29.25,29.31,9500,4.95414050318242,4.97611383192393,4.94399896684019,4.95414050318242,56204.5020364549,0.0,1.0
1998-09-30,29.0,29.19,29.0,29.06,14400,4.9017425654142,4.93385743049795,4.9017425654142,4.91188410175644,85194.1925605211,0.0,1.0
1998-10-01,28.31,29.0,28.25,29.0,11200,4.78511489747848,4.9017425654142,4.77497336113625,4.9017425654142,66262.1497692942,0.0,1.0
1998-10-02,28.25,28.31,28.06,28.25,8900,4.77497336113625,4.78511489747848,4.7428584960525,4.77497336113625,52654.7440130998,0.0,1.0
1998-10-05,27.63,28.13,27.63,28.06,30000,4.67017748559981,4.75469028845177,4.67017748559981,4.7428584960525,177487.901167752,0.0,1.0
1998-10-06,27.94,28.0,27.5,27.75,19900,4.72257542336803,4.73271695971026,4.64820415685829,4.69046055828428,117733.641107942,0.0,1.0
1998-10-07,27.69,27.75,27.5,27.75,3300,4.68031902194204,4.69046055828428,4.64820415685829,4.69046055828428,19523.6691284528,0.0,1.0
1998-10-08,27.0,27.56,27.0,27.56,9700,4.56369135400633,4.65834569320053,4.56369135400633,4.65834569320053,57387.7547109065,0.0,1.0
1998-10-09,27.13,27.13,27.06,27.13,13700,4.58566468274784,4.58566468274784,4.57383289034856,4.58566468274784,81052.8081999401,0.0,1.0
1998-10-12,27.75,27.81,27.25,27.25,10300,4.69046055828428,4.70060209462651,4.60594775543231,4.60594775543231,60937.5127342616,0.0,1.0
1998-10-13,27.38,27.63,27.19,27.63,5100,4.62792108417382,4.67017748559981,4.59580621909007,4.67017748559981,30172.9431985179,0.0,1.0
1998-10-14,27.5,27.56,27.06,27.13,5500,4.64820415685829,4.65834569320053,4.57383289034856,4.58566468274784,32539.4485474213,0.0,1.0
1998-10-15,28.38,28.38,27.63,27.63,10200,4.79694668987776,4.79694668987776,4.67017748559981,4.67017748559981,60345.8863970357,0.0,1.0
1998-10-16,29.0,29.0,28.69,28.69,17000,4.9017425654142,4.9017425654142,4.84934462764598,4.84934462764598,100576.477328393,0.0,1.0
1998-10-19,29.0,29.0,28.81,28.81,16400,4.9017425654142,4.9017425654142,4.86962770033045,4.86962770033045,97026.7193050379,0.0,1.0
1998-10-20,29.25,29.69,29.25,29.31,19100,4.94399896684019,5.01837023334992,4.94399896684019,4.95414050318242,113000.630410135,0.0,1.0
1998-10-21,29.44,29.56,29.31,29.44,18700,4.97611383192393,4.99639690460841,4.95414050318242,4.97611383192393,110634.125061232,0.0,1.0
1998-10-22,29.63,30.0,29.44,29.56,46300,5.00822869700768,5.07076817111814,4.97611383192393,4.99639690460841,273922.994135564,0.0,1.0
1998-10-23,29.5,30.0,29.5,29.75,24000,4.98625536826617,5.07076817111814,4.98625536826617,5.02851176969215,141990.320934202,0.0,1.0
1998-10-26,29.75,30.0,29.63,29.63,2100,5.02851176969215,5.07076817111814,5.00822869700768,5.00822869700768,12424.1530817427,0.0,1.0
1998-10-27,29.56,29.88,29.56,29.81,15200,4.99639690460841,5.05048509843367,4.99639690460841,5.03865330603439,89927.2032583277,0.0,1.0
1998-10-28,30.06,30.25,29.56,29.56,16300,5.08090970746037,5.11302457254412,4.99639690460841,4.99639690460841,96435.0929678121,0.0,1.0
1998-10-29,30.44,30.5,30.06,30.06,6700,5.14513943762787,5.15528097397011,5.08090970746037,5.08090970746037,39638.9645941313,0.0,1.0
1998-10-30,30.38,30.94,30.38,30.75,13600,5.13499790128563,5.22965224047984,5.13499790128563,5.19753737539609,80461.1818627144,0.0,1.0
1998-11-02,31.0,31.38,30.63,30.63,23900,5.23979377682208,5.30402350698957,5.17725430271162,5.17725430271162,141398.694596976,0.0,1.0
1998-11-03,31.94,31.94,31.0,31.06,29600,5.39867784618378,5.39867784618378,5.23979377682208,5.24993531316431,175121.395818849,0.0,1.0
1998-11-04,32.0,32.25,31.88,31.88,11400,5.40881938252601,5.451075783952,5.38853630984154,5.38853630984154,67445.4024437459,0.0,1.0
1998-11-05,32.25,32.44,31.88,31.88,12000,5.451075783952,5.48319064903575,5.38853630984154,5.38853630984154,70995.1604671009,0.0,1.0
1998-11-06,32.81,32.81,32.13,32.5,10600,5.54573012314621,5.54573012314621,5.43079271126753,5.49333218537798,62712.3917459391,0.0,1.0
1998-11-09,32.88,32.88,32.75,32.75,31000,5.55756191554548,5.55756191554548,5.53558858680397,5.53558858680397,183404.164540011,0.0,1.0
1998-11-10,32.75,32.81,32.69,32.69,39800,5.53558858680397,5.54573012314621,5.52544705046173,5.52544705046173,235467.282215885,0.0,1.0
1998-11-11,32.5,32.75,32.31,32.63,14100,5.49333218537798,5.53558858680397,5.46121732029424,5.5153055141195,83419.3135488436,0.0,1.0
1998-11-12,29.25,31.19,29.0,29.25,40000,4.94399896684019,5.27190864190583,4.9017425654142,4.94399896684019,236650.534890336,0.0,1.0
1998-11-13,29.25,29.44,29.19,29.25,10600,4.94399896684019,4.97611383192393,4.93385743049795,4.94399896684019,62712.3917459391,0.0,1.0
1998-11-16,29.19,29.81,29.0,29.0,29500,4.93385743049795,5.03865330603439,4.9017425654142,4.9017425654142,174529.769481623,0.0,1.0
1998-11-17,29.0,29.25,29.0,29.06,12700,4.9017425654142,4.94399896684019,4.9017425654142,4.91188410175644,75136.5448276818,0.0,1.0
1998-11-18,29.25,29.25,29.0,29.25,8300,4.94399896684019,4.94399896684019,4.9017425654142,4.94399896684019,49104.9859897447,0.0,1.0
1998-11-19,29.38,29.38,29.25,29.31,7100,4.9659722955817,4.9659722955817,4.94399896684019,4.95414050318242,42005.4699430347,0.0,1.0
1998-11-20,29.44,29.5,29.25,29.25,56300,4.97611383192393,4.98625536826617,4.94399896684019,4.94399896684019,333085.627858149,0.0,1.0
1998-11-23,30.19,30.19,29.38,29.38,28300,5.10288303620189,5.10288303620189,4.9659722955817,4.9659722955817,167430.253434913,0.0,1.0
1998-11-24,30.0,30.31,29.56,30.19,20500,5.07076817111814,5.12316610888636,4.99639690460841,5.10288303620189,121283.399131297,0.0,1.0
1998-11-25,30.25,30.31,29.88,29.88,7200,5.11302457254412,5.12316610888636,5.05048509843367,5.05048509843367,42597.0962802606,0.0,1.0
1998-11-27,30.75,30.75,30.13,30.25,5700,5.19753737539609,5.19753737539609,5.09274149985965,5.11302457254412,33722.7012218729,0.0,1.0
1998-11-30,30.31,30.75,30.31,30.75,4300,5.12316610888636,5.19753737539609,5.12316610888636,5.19753737539609,25439.9325007112,0.0,1.0
1998-12-01,30.06,30.13,29.88,30.13,13500,5.08090970746037,5.09274149985965,5.05048509843367,5.09274149985965,79869.5555254886,0.0,1.0
1998-12-02,29.38,29.81,29.38,29.81,8200,4.9659722955817,5.03865330603439,4.9659722955817,5.03865330603439,48513.3596525189,0.0,1.0
1998-12-03,29.0,29.5,28.69,29.38,24800,4.9017425654142,4.98625536826617,4.84934462764598,4.9659722955817,146723.331632009,0.0,1.0
1998-12-04,29.75,29.75,29.0,29.0,36200,5.02851176969215,5.02851176969215,4.9017425654142,4.9017425654142,214168.734075755,0.0,1.0
1998-12-07,30.06,30.06,29.75,29.88,15100,5.08090970746037,5.08090970746037,5.02851176969215,5.05048509843367,89335.576921102,0.0,1.0
1998-12-08,29.75,30.06,29.69,29.81,14900,5.02851176969215,5.08090970746037,5.01837023334992,5.03865330603439,88152.3242466504,0.0,1.0
1998-12-09,29.81,30.06,29.56,29.63,4600,5.03865330603439,5.08090970746037,4.99639690460841,5.00822869700768,27214.8115123887,0.0,1.0
1998-12-10,29.63,29.81,29.63,29.69,4500,5.00822869700768,5.03865330603439,5.00822869700768,5.01837023334992,26623.1851751628,0.0,1.0
1998-12-11,29.69,30.0,29.56,29.56,10100,5.01837023334992,5.07076817111814,4.99639690460841,4.99639690460841,59754.2600598099,0.0,1.0
1998-12-14,29.56,29.81,29.56,29.69,3200,4.99639690460841,5.03865330603439,4.99639690460841,5.01837023334992,18932.0427912269,0.0,1.0
1998-12-15,29.63,29.75,29.5,29.75,15100,5.00822869700768,5.02851176969215,4.98625536826617,5.02851176969215,89335.576921102,0.0,1.0
1998-12-16,29.56,29.94,29.56,29.56,10000,4.99639690460841,5.0606266347759,4.99639690460841,4.99639690460841,59162.633722584,0.0,1.0
1998-12-17,29.75,30.13,29.69,29.75,10100,5.02851176969215,5.09274149985965,5.01837023334992,5.02851176969215,59754.26005981,0.0,1.0
1998-12-18,29.75,29.81,29.56,29.56,15200,5.02851176969215,5.03865330603439,4.99639690460841,4.99639690460841,89927.2032583279,0.0,1.0
1998-12-21,30.25,30.75,29.75,29.75,24600,5.11302457254412,5.19753737539609,5.02851176969215,5.02851176969215,145540.078957557,0.0,1.0
1998-12-22,30.31,31.13,30.25,30.25,28100,5.12316610888636,5.26176710556359,5.11302457254412,5.11302457254412,166247.000760461,0.0,1.0
1998-12-23,30.31,30.44,30.25,30.38,16500,5.12316610888636,5.14513943762787,5.11302457254412,5.13499790128563,97618.3456422637,0.0,1.0
1998-12-24,30.31,30.5,30.31,30.38,17100,5.12316610888636,5.15528097397011,5.12316610888636,5.13499790128563,101168.103665619,0.0,1.0
1998-12-28,30.38,30.44,30.25,30.31,15800,5.13499790128563,5.14513943762787,5.11302457254412,5.12316610888636,93476.9612816829,0.0,1.0
1998-12-29,30.31,30.75,30.31,30.38,14900,5.12316610888636,5.19753737539609,5.12316610888636,5.13499790128563,88152.3242466503,0.0,1.0
1998-12-30,30.44,30.75,30.25,30.38,13300,5.14513943762787,5.19753737539609,5.11302457254412,5.13499790128563,78686.3028510368,0.0,1.0
1998-12-31,30.44,30.5,30.31,30.31,13800,5.14513943762787,5.15528097397011,5.12316610888636,5.12316610888636,81644.4345371661,0.0,1.0
1999-01-04,31.0,31.63,30.5,30.5,34200,5.23979377682208,5.34627990841556,5.15528097397011,5.15528097397011,202336.207331237,0.0,1.0
1999-01-05,31.75,32.19,31.06,31.06,11300,5.36656298110003,5.44093424760976,5.24993531316431,5.24993531316431,66853.77610652,0.0,1.0
1999-01-06,31.63,32.19,31.31,32.0,18500,5.34627990841556,5.44093424760976,5.2921917145903,5.40881938252601,109450.87238678,0.0,1.0
1999-01-07,31.56,31.75,31.06,31.38,69000,5.33444811601628,5.36656298110003,5.24993531316431,5.30402350698957,408222.17268583,0.0,1.0
1999-01-08,31.5,31.88,31.5,31.56,13100,5.32430657967405,5.38853630984154,5.32430657967405,5.33444811601628,77503.0501765851,0.0,1.0
1999-01-11,31.38,32.0,31.31,31.75,142700,5.30402350698957,5.40881938252601,5.2921917145903,5.36656298110003,844250.783221275,0.0,1.0
1999-01-12,31.38,31.75,31.31,31.31,11300,5.30402350698957,5.36656298110003,5.2921917145903,5.2921917145903,66853.77610652,0.0,1.0
1999-01-13,31.19,32.0,31.06,31.19,24000,5.27190864190583,5.40881938252601,5.24993531316431,5.27190864190583,141990.320934202,0.0,1.0
1999-01-14,31.06,31.5,31.06,31.44,24000,5.24993531316431,5.32430657967405,5.24993531316431,5.31416504333181,141990.320934202,0.0,1.0
1999-01-15,31.44,31.94,31.06,31.06,9100,5.31416504333181,5.39867784618378,5.24993531316431,5.24993531316431,53837.9966875515,0.0,1.0
1999-01-19,31.44,31.88,31.31,31.69,20200,5.31416504333181,5.38853630984154,5.2921917145903,5.35642144475779,119508.52011962,0.0,1.0
1999-01-20,31.69,32.5,31.44,31.44,14400,5.35642144475779,5.49333218537798,5.31416504333181,5.31416504333181,85194.1925605212,0.0,1.0
1999-01-21,31.25,31.25,30.19,30.31,19800,5.28205017824806,5.28205017824806,5.10288303620189,5.12316610888636,117142.014770717,0.0,1.0
1999-01-22,31.0,31.13,30.63,31.13,10400,5.23979377682208,5.26176710556359,5.17725430271162,5.26176710556359,61529.1390714874,0.0,1.0
1999-01-25,30.88,31.0,30.75,31.0,18300,5.2195107041376,5.23979377682208,5.19753737539609,5.23979377682208,108267.619712329,0.0,1.0
1999-01-26,30.81,31.0,30.69,30.75,19600,5.20767891173833,5.23979377682208,5.18739583905386,5.19753737539609,115958.762096265,0.0,1.0
1999-01-27,30.38,30.94,30.38,30.81,12500,5.13499790128563,5.22965224047984,5.13499790128563,5.20767891173833,73953.2921532302,0.0,1.0
1999-01-28,30.81,31.0,30.5,30.5,10700,5.20767891173833,5.23979377682208,5.15528097397011,5.15528097397011,63304.0180831649,0.0,1.0
1999-01-29,30.81,30.94,30.69,30.81,14000,5.20767891173833,5.22965224047984,5.18739583905386,5.20767891173833,82827.6872116177,0.0,1.0
1999-02-01,30.88,31.25,30.81,30.81,20700,5.2195107041376,5.28205017824806,5.20767891173833,5.20767891173833,122466.651805749,0.0,1.0
1999-02-02,30.69,31.13,30.69,31.0,23300,5.18739583905386,5.26176710556359,5.18739583905386,5.23979377682208,137848.936573621,0.0,1.0
1999-02-03,31.06,31.25,30.63,30.75,11300,5.24993531316431,5.28205017824806,5.17725430271162,5.19753737539609,66853.77610652,0.0,1.0
1999-02-04,31.0,31.25,30.94,31.25,11900,5.23979377682208,5.28205017824806,5.22965224047984,5.28205017824806,70403.534129875,0.0,1.0
1999-02-05,31.0,31.13,30.75,30.75,18600,5.23979377682208,5.26176710556359,5.19753737539609,5.19753737539609,110042.498724006,0.0,1.0
1999-02-08,31.0,31.31,31.0,31.25,8800,5.23979377682208,5.2921917145903,5.23979377682208,5.28205017824806,52063.117675874,0.0,1.0
1999-02-09,30.88,31.0,30.75,30.75,12600,5.2195107041376,5.23979377682208,5.19753737539609,5.19753737539609,74544.918490456,0.0,1.0
1999-02-10,30.63,30.75,30.63,30.69,14900,5.17725430271162,5.19753737539609,5.17725430271162,5.18739583905386,88152.3242466503,0.0,1.0
1999-02-11,30.69,30.88,30.63,30.63,7300,5.18739583905386,5.2195107041376,5.17725430271162,5.17725430271162,43188.7226174864,0.0,1.0
1999-02-12,30.31,30.75,30.25,30.75,17700,5.12316610888636,5.19753737539609,5.11302457254412,5.19753737539609,104717.861688974,0.0,1.0
1999-02-16,30.75,30.75,30.38,30.38,9000,5.19753737539609,5.19753737539609,5.13499790128563,5.13499790128563,53246.3703503257,0.0,1.0
1999-02-17,30.69,31.0,30.63,30.75,11300,5.18739583905386,5.23979377682208,5.17725430271162,5.19753737539609,66853.77610652,0.0,1.0
1999-02-18,31.0,31.0,30.56,30.69,22400,5.23979377682208,5.23979377682208,5.16542251031234,5.18739583905386,132524.299538588,0.0,1.0
1999-02-19,30.63,31.19,30.63,30.88,10800,5.17725430271162,5.27190864190583,5.17725430271162,5.2195107041376,63895.6444203908,0.0,1.0
1999-02-22,31.0,31.5,30.75,30.88,29300,5.23979377682208,5.32430657967405,5.19753737539609,5.2195107041376,173346.516807171,0.0,1.0
1999-02-23,31.25,31.5,31.06,31.25,18500,5.28205017824806,5.32430657967405,5.24993531316431,5.28205017824806,109450.872386781,0.0,1.0
1999-02-24,31.13,31.44,31.06,31.25,13100,5.26176710556359,5.31416504333181,5.24993531316431,5.28205017824806,77503.0501765851,0.0,1.0
1999-02-25,30.94,31.31,30.94,31.31,18800,5.22965224047984,5.2921917145903,5.22965224047984,5.2921917145903,111225.751398458,0.0,1.0
1999-02-26,30.81,31.06,30.75,30.88,10200,5.20767891173833,5.24993531316431,5.19753737539609,5.2195107041376,60345.8863970357,0.0,1.0
1999-03-01,30.75,31.0,30.63,31.0,14300,5.19753737539609,5.23979377682208,5.17725430271162,5.23979377682208,84602.5662232953,0.0,1.0
1999-03-02,31.0,31.19,30.69,30.75,12800,5.23979377682208,5.27190864190583,5.18739583905386,5.19753737539609,75728.1711649076,0.0,1.0
1999-03-03,30.75,31.0,30.69,31.0,6100,5.19753737539609,5.23979377682208,5.18739583905386,5.23979377682208,36089.2065707763,0.0,1.0
1999-03-04,31.0,31.0,30.75,30.88,12300,5.23979377682208,5.23979377682208,5.19753737539609,5.2195107041376,72770.0394787784,0.0,1.0
1999-03-05,31.38,31.5,31.0,31.0,16600,5.30402350698957,5.32430657967405,5.23979377682208,5.23979377682208,98209.9719794896,0.0,1.0
1999-03-08,31.88,32.0,31.56,31.63,33200,5.38853630984154,5.40881938252601,5.33444811601628,5.34627990841556,196419.943958979,0.0,1.0
1999-03-09,32.06,32.5,32.06,32.13,12100,5.41896091886825,5.49333218537798,5.41896091886825,5.43079271126753,71586.7868043268,0.0,1.0
1999-03-10,32.44,32.5,32.13,32.31,12500,5.48319064903575,5.49333218537798,5.43079271126753,5.46121732029424,73953.2921532301,0.0,1.0
1999-03-11,32.31,32.5,32.19,32.25,17700,5.46121732029424,5.49333218537798,5.44093424760976,5.451075783952,104717.861688974,0.0,1.0
1999-03-12,32.13,32.56,32.06,32.19,9700,5.43079271126753,5.50347372172022,5.41896091886825,5.44093424760976,57387.7547109065,0.0,1.0
1999-03-15,32.19,32.31,32.0,32.31,7600,5.44093424760976,5.46121732029424,5.40881938252601,5.46121732029424,44963.6016291639,0.0,1.0
1999-03-16,32.06,32.44,32.0,32.44,12300,5.41896091886825,5.48319064903575,5.40881938252601,5.48319064903575,72770.0394787784,0.0,1.0
1999-03-17,32.06,32.19,32.0,32.06,7400,5.41896091886825,5.44093424760976,5.40881938252601,5.41896091886825,43780.3489547122,0.0,1.0
1999-03-18,32.13,32.19,32.0,32.06,5500,5.43079271126753,5.44093424760976,5.40881938252601,5.41896091886825,32539.4485474212,0.0,1.0
1999-03-19,31.63,32.38,31.63,32.06,14500,5.34627990841556,5.47304911269351,5.34627990841556,5.41896091886825,85785.8188977469,0.0,1.0
1999-03-22,31.88,32.25,31.69,31.88,13100,5.38853630984154,5.451075783952,5.35642144475779,5.38853630984154,77503.0501765852,0.0,1.0
1999-03-23,31.25,32.0,31.25,31.88,13900,5.28205017824806,5.40881938252601,5.28205017824806,5.38853630984154,82236.0608743919,0.0,1.0
1999-03-24,31.06,31.5,31.06,31.31,13200,5.24993531316431,5.32430657967405,5.24993531316431,5.2921917145903,78094.676513811,0.0,1.0
1999-03-25,31.44,31.5,31.19,31.31,10800,5.31416504333181,5.32430657967405,5.27190864190583,5.2921917145903,63895.6444203908,0.0,1.0
1999-03-26,31.38,31.5,31.0,31.25,12200,5.30402350698957,5.32430657967405,5.23979377682208,5.28205017824806,72178.4131415526,0.0,1.0
1999-03-29,31.75,31.94,31.19,31.19,18400,5.36656298110003,5.39867784618378,5.27190864190583,5.27190864190583,108859.246049555,0.0,1.0
1999-03-30,31.75,31.75,31.38,31.5,18900,5.36656298110003,5.36656298110003,5.30402350698957,5.32430657967405,111817.377735684,0.0,1.0
1999-03-31,31.56,31.69,31.25,31.38,13000,5.33444811601628,5.35642144475779,5.28205017824806,5.30402350698957,76911.4238393593,0.0,1.0
1999-04-01,31.25,31.44,31.19,31.44,11900,5.28205017824806,5.31416504333181,5.27190864190583,5.31416504333181,70403.5341298751,0.0,1.0
1999-04-05,31.31,31.75,31.25,31.25,20200,5.2921917145903,5.36656298110003,5.28205017824806,5.28205017824806,119508.52011962,0.0,1.0
1999-04-06,31.63,31.69,31.06,31.06,13700,5.34627990841556,5.35642144475779,5.24993531316431,5.24993531316431,81052.8081999401,0.0,1.0
1999-04-07,31.63,31.63,31.31,31.44,12400,5.34627990841556,5.34627990841556,5.2921917145903,5.31416504333181,73361.6658160042,0.0,1.0
1999-04-08,31.5,31.88,31.25,31.38,17900,5.32430657967405,5.38853630984154,5.28205017824806,5.30402350698957,105901.114363425,0.0,1.0
1999-04-09,31.75,31.81,31.44,31.5,15300,5.36656298110003,5.37670451744227,5.31416504333181,5.32430657967405,90518.8295955537,0.0,1.0
1999-04-12,31.75,31.81,31.25,31.31,11800,5.36656298110003,5.37670451744227,5.28205017824806,5.2921917145903,69811.9077926492,0.0,1.0
1999-04-13,31.75,32.13,31.69,32.0,40600,5.36656298110003,5.43079271126753,5.35642144475779,5.40881938252601,240200.292913691,0.0,1.0
1999-04-14,31.75,32.06,31.63,32.0,9600,5.36656298110003,5.41896091886825,5.34627990841556,5.40881938252601,56796.1283736807,0.0,1.0
1999-04-15,32.06,32.25,31.75,31.88,10800,5.41896091886825,5.451075783952,5.36656298110003,5.38853630984154,63895.6444203908,0.0,1.0
1999-04-16,31.81,32.38,31.75,32.06,14000,5.37670451744227,5.47304911269351,5.36656298110003,5.41896091886825,82827.6872116177,0.0,1.0
1999-04-19,31.44,32.31,31.38,31.75,22800,5.31416504333181,5.46121732029424,5.30402350698957,5.36656298110003,134890.804887492,0.0,1.0
1999-04-20,31.19,31.5,31.19,31.44,11300,5.27190864190583,5.32430657967405,5.27190864190583,5.31416504333181,66853.7761065199,0.0,1.0
1999-04-21,31.5,31.88,31.31,31.38,19400,5.32430657967405,5.38853630984154,5.2921917145903,5.30402350698957,114775.509421813,0.0,1.0
1999-04-22,31.88,31.88,31.69,31.75,21500,5.38853630984154,5.38853630984154,5.35642144475779,5.36656298110003,127199.662503556,0.0,1.0
1999-04-23,32.13,32.31,31.75,31.75,33000,5.43079271126753,5.46121732029424,5.36656298110003,5.36656298110003,195236.691284527,0.0,1.0
1999-04-26,32.06,32.19,32.0,32.19,13100,5.41896091886825,5.44093424760976,5.40881938252601,5.44093424760976,77503.0501765852,0.0,1.0
1999-04-27,32.19,32.19,32.0,32.13,11100,5.44093424760976,5.44093424760976,5.40881938252601,5.43079271126753,65670.5234320684,0.0,1.0
1999-04-28,32.0,32.25,32.0,32.06,13600,5.40881938252601,5.451075783952,5.40881938252601,5.41896091886825,80461.1818627144,0.0,1.0
1999-04-29,32.19,32.19,32.0,32.06,5200,5.44093424760976,5.44093424760976,5.40881938252601,5.41896091886825,30764.5695357437,0.0,1.0
1999-04-30,32.19,32.25,31.88,31.94,20100,5.44093424760976,5.451075783952,5.38853630984154,5.39867784618378,118916.893782394,0.0,1.0
1999-05-03,32.0,32.19,31.88,32.19,15400,5.40881938252601,5.44093424760976,5.38853630984154,5.44093424760976,91110.4559327796,0.0,1.0
1999-05-04,31.94,32.0,31.94,32.0,7600,5.39867784618378,5.40881938252601,5.39867784618378,5.40881938252601,44963.6016291639,0.0,1.0
1999-05-05,32.13,32.19,31.94,31.94,15300,5.43079271126753,5.44093424760976,5.39867784618378,5.39867784618378,90518.8295955536,0.0,1.0
1999-05-06,32.19,32.25,32.0,32.13,22000,5.44093424760976,5.451075783952,5.40881938252601,5.43079271126753,130157.794189685,0.0,1.0
1999-05-07,32.0,32.19,32.0,32.0,5800,5.40881938252601,5.44093424760976,5.40881938252601,5.40881938252601,34314.3275590988,0.0,1.0
1999-05-10,32.06,32.25,32.0,32.0,19800,5.41896091886825,5.451075783952,5.40881938252601,5.40881938252601,117142.014770717,0.0,1.0
1999-05-11,32.19,32.25,32.06,32.06,13400,5.44093424760976,5.451075783952,5.41896091886825,5.41896091886825,79277.9291882627,0.0,1.0
1999-05-12,32.19,32.38,32.13,32.13,29000,5.44093424760976,5.47304911269351,5.43079271126753,5.43079271126753,171571.637795494,0.0,1.0
1999-05-13,32.38,32.56,32.25,32.25,22600,5.47304911269351,5.50347372172022,5.451075783952,5.451075783952,133707.55221304,0.0,1.0
1999-05-14,32.06,32.5,32.0,32.19,15600,5.41896091886825,5.49333218537798,5.40881938252601,5.44093424760976,92293.7086072312,0.0,1.0
1999-05-17,31.94,32.06,31.88,32.06,6500,5.39867784618378,5.41896091886825,5.38853630984154,5.41896091886825,38455.7119196796,0.0,1.0
1999-05-18,32.0,32.56,32.0,32.06,16300,5.40881938252601,5.50347372172022,5.40881938252601,5.41896091886825,96435.0929678121,0.0,1.0
1999-05-19,32.0,32.38,32.0,32.13,24100,5.40881938252601,5.47304911269351,5.40881938252601,5.43079271126753,142581.947271428,0.0,1.0
1999-05-20,32.25,32.31,31.94,31.94,6600,5.451075783952,5.46121732029424,5.39867784618378,5.39867784618378,39047.3382569055,0.0,1.0
1999-05-21,32.0,32.19,32.0,32.0,6400,5.40881938252601,5.44093424760976,5.40881938252601,5.40881938252601,37864.0855824538,0.0,1.0
1999-05-24,32.0,32.25,32.0,32.0,11200,5.40881938252601,5.451075783952,5.40881938252601,5.40881938252601,66262.1497692942,0.0,1.0
1999-05-25,31.94,32.06,31.81,32.0,4500,5.39867784618378,5.41896091886825,5.37670451744227,5.40881938252601,26623.1851751628,0.0,1.0
1999-05-26,31.5,31.88,31.25,31.88,5900,5.32430657967405,5.38853630984154,5.28205017824806,5.38853630984154,34905.9538963246,0.0,1.0
1999-05-27,31.63,31.63,31.31,31.31,14900,5.34627990841556,5.34627990841556,5.2921917145903,5.2921917145903,88152.3242466502,0.0,1.0
1999-05-28,31.25,31.94,31.25,31.38,12100,5.28205017824806,5.39867784618378,5.28205017824806,5.30402350698957,71586.7868043268,0.0,1.0
1999-06-01,31.38,31.5,31.25,31.38,26200,5.30402350698957,5.32430657967405,5.28205017824806,5.30402350698957,155006.10035317,0.0,1.0
1999-06-02,30.88,31.44,30.88,31.38,11500,5.2195107041376,5.31416504333181,5.2195107041376,5.30402350698957,68037.0287809717,0.0,1.0
1999-06-03,31.06,31.31,31.0,31.13,12600,5.24993531316431,5.2921917145903,5.23979377682208,5.26176710556359,74544.918490456,0.0,1.0
1999-06-04,31.44,31.81,31.38,31.38,12400,5.31416504333181,5.37670451744227,5.30402350698957,5.30402350698957,73361.6658160042,0.0,1.0
1999-06-07,31.69,32.0,31.5,31.69,6900,5.35642144475779,5.40881938252601,5.32430657967405,5.35642144475779,40822.2172685831,0.0,1.0
1999-06-08,31.81,32.0,31.69,31.69,80400,5.37670451744227,5.40881938252601,5.35642144475779,5.35642144475779,475667.575129576,0.0,1.0
1999-06-09,31.75,32.0,31.69,31.88,7900,5.36656298110003,5.40881938252601,5.35642144475779,5.38853630984154,46738.4806408414,0.0,1.0
1999-06-10,31.63,32.0,31.63,32.0,33800,5.34627990841556,5.40881938252601,5.34627990841556,5.40881938252601,199969.701982334,0.0,1.0
1999-06-11,31.5,31.75,31.5,31.75,12100,5.32430657967405,5.36656298110003,5.32430657967405,5.36656298110003,71586.7868043267,0.0,1.0
1999-06-14,31.63,31.69,31.56,31.63,4000,5.34627990841556,5.35642144475779,5.33444811601628,5.34627990841556,23665.0534890336,0.0,1.0
1999-06-15,31.63,31.94,31.63,31.81,10800,5.34627990841556,5.39867784618378,5.34627990841556,5.37670451744227,63895.6444203908,0.0,1.0
1999-06-16,32.0,32.0,31.63,31.69,16900,5.40881938252601,5.40881938252601,5.34627990841556,5.35642144475779,99984.8509911672,0.0,1.0
1999-06-17,31.94,32.0,31.69,31.75,16900,5.39867784618378,5.40881938252601,5.35642144475779,5.36656298110003,99984.8509911671,0.0,1.0
1999-06-18,31.75,32.0,31.69,31.69,9000,5.36656298110003,5.40881938252601,5.35642144475779,5.35642144475779,53246.3703503257,0.0,1.0
1999-06-21,31.81,31.94,31.69,31.81,5000,5.37670451744227,5.39867784618378,5.35642144475779,5.37670451744227,29581.316861292,0.0,1.0
1999-06-22,32.5,32.81,31.69,31.75,18600,5.49333218537798,5.54573012314621,5.35642144475779,5.36656298110003,110042.498724006,0.0,1.0
1999-06-23,31.94,32.63,31.94,32.63,12700,5.39867784618378,5.5153055141195,5.39867784618378,5.5153055141195,75136.5448276818,0.0,1.0
1999-06-24,31.63,31.63,31.63,31.63,9400,5.34627990841556,5.34627990841556,5.34627990841556,5.34627990841556,55612.875699229,0.0,1.0
1999-06-25,31.75,32.0,31.75,31.81,6100,5.36656298110003,5.40881938252601,5.36656298110003,5.37670451744227,36089.2065707763,0.0,1.0
1999-06-28,31.94,32.06,31.81,31.94,8100,5.39867784618378,5.41896091886825,5.37670451744227,5.39867784618378,47921.7333152931,0.0,1.0
1999-06-29,32.19,32.19,32.13,32.19,5300,5.44093424760976,5.44093424760976,5.43079271126753,5.44093424760976,31356.1958729696,0.0,1.0
1999-06-30,32.75,33.0,32.06,32.06,8900,5.53558858680397,5.57784498822995,5.41896091886825,5.41896091886825,52654.7440130998,0.0,1.0
1999-07-01,33.0,33.0,32.63,32.88,19100,5.57784498822995,5.57784498822995,5.5153055141195,5.55756191554548,113000.630410136,0.0,1.0
1999-07-02,32.69,32.75,32.5,32.75,2700,5.52544705046173,5.53558858680397,5.49333218537798,5.53558858680397,15973.9111050977,0.0,1.0
1999-07-06,32.81,33.06,32.75,32.88,10800,5.54573012314621,5.58798652457219,5.53558858680397,5.55756191554548,63895.6444203907,0.0,1.0
1999-07-07,33.06,33.13,32.69,32.75,7800,5.58798652457219,5.59981831697147,5.52544705046173,5.53558858680397,46146.8543036156,0.0,1.0
1999-07-08,32.88,33.0,32.63,32.81,10200,5.55756191554548,5.57784498822995,5.5153055141195,5.54573012314621,60345.8863970358,0.0,1.0
1999-07-09,33.13,33.25,32.88,32.88,2800,5.59981831697147,5.62010138965594,5.55756191554548,5.55756191554548,16565.5374423235,0.0,1.0
1999-07-12,32.94,33.0,32.88,33.0,13800,5.56770345188772,5.57784498822995,5.55756191554548,5.57784498822995,81644.434537166,0.0,1.0
1999-07-13,32.75,33.25,32.75,32.94,17000,5.53558858680397,5.62010138965594,5.53558858680397,5.56770345188772,100576.477328393,0.0,1.0
1999-07-14,32.88,33.13,32.38,32.56,19400,5.55756191554548,5.59981831697147,5.47304911269351,5.50347372172022,114775.509421813,0.0,1.0
1999-07-15,33.0,33.13,32.63,32.88,2300,5.57784498822995,5.59981831697147,5.5153055141195,5.55756191554548,13607.4057561943,0.0,1.0
1999-07-16,32.63,33.0,32.56,33.0,6500,5.5153055141195,5.57784498822995,5.50347372172022,5.57784498822995,38455.7119196796,0.0,1.0
1999-07-19,33.06,33.13,33.0,33.0,3100,5.58798652457219,5.59981831697147,5.57784498822995,5.57784498822995,18340.4164540011,0.0,1.0
1999-07-20,33.13,33.38,33.0,33.13,13800,5.59981831697147,5.64207471839745,5.57784498822995,5.59981831697147,81644.434537166,0.0,1.0
1999-07-21,33.06,33.13,33.0,33.0,6300,5.58798652457219,5.59981831697147,5.57784498822995,5.57784498822995,37272.459245228,0.0,1.0
1999-07-22,33.13,33.19,33.0,33.06,9000,5.59981831697147,5.6099598533137,5.57784498822995,5.58798652457219,53246.3703503256,0.0,1.0
1999-07-23,33.06,33.13,33.0,33.0,11400,5.58798652457219,5.59981831697147,5.57784498822995,5.57784498822995,67445.4024437458,0.0,1.0
1999-07-26,32.81,33.19,32.81,33.0,19100,5.54573012314621,5.6099598533137,5.54573012314621,5.57784498822995,113000.630410135,0.0,1.0
1999-07-27,32.94,33.13,32.81,32.88,25600,5.56770345188772,5.59981831697147,5.54573012314621,5.55756191554548,151456.342329815,0.0,1.0
1999-07-28,33.0,33.0,32.75,32.81,6300,5.57784498822995,5.57784498822995,5.53558858680397,5.54573012314621,37272.459245228,0.0,1.0
1999-07-29,32.56,33.0,32.56,32.88,14800,5.50347372172022,5.57784498822995,5.50347372172022,5.55756191554548,87560.6979094244,0.0,1.0
1999-07-30,32.44,32.94,32.38,32.69,13800,5.48319064903575,5.56770345188772,5.47304911269351,5.52544705046173,81644.434537166,0.0,1.0
1999-08-02,32.56,32.69,32.25,32.31,14000,5.50347372172022,5.52544705046173,5.451075783952,5.46121732029424,82827.6872116177,0.0,1.0
1999-08-03,32.69,32.88,32.63,32.75,3700,5.52544705046173,5.55756191554548,5.5153055141195,5.53558858680397,21890.1744773561,0.0,1.0
1999-08-04,32.63,32.81,32.63,32.69,3100,5.5153055141195,5.54573012314621,5.5153055141195,5.52544705046173,18340.416454001,0.0,1.0
1999-08-05,32.56,32.75,32.38,32.5,9900,5.50347372172022,5.53558858680397,5.47304911269351,5.49333218537798,58571.0073853582,0.0,1.0
1999-08-06,32.44,32.56,32.44,32.56,6800,5.48319064903575,5.50347372172022,5.48319064903575,5.50347372172022,40230.5909313571,0.0,1.0
1999-08-09,32.19,32.44,32.19,32.38,6500,5.44093424760976,5.48319064903575,5.44093424760976,5.47304911269351,38455.7119196797,0.0,1.0
1999-08-10,32.25,32.25,31.88,32.19,11500,5.451075783952,5.451075783952,5.38853630984154,5.44093424760976,68037.0287809717,0.0,1.0
1999-08-11,32.06,32.13,32.0,32.13,5900,5.41896091886825,5.43079271126753,5.40881938252601,5.43079271126753,34905.9538963246,0.0,1.0
1999-08-12,32.25,32.38,32.0,32.0,3900,5.451075783952,5.47304911269351,5.40881938252601,5.40881938252601,23073.4271518078,0.0,1.0
1999-08-13,32.44,32.5,32.25,32.25,14700,5.48319064903575,5.49333218537798,5.451075783952,5.451075783952,86969.0715721985,0.0,1.0
1999-08-16,32.69,32.94,32.5,32.63,15000,5.52544705046173,5.56770345188772,5.49333218537798,5.5153055141195,88743.9505838761,0.0,1.0
1999-08-17,32.56,32.94,32.25,32.94,18300,5.50347372172022,5.56770345188772,5.451075783952,5.56770345188772,108267.619712329,0.0,1.0
1999-08-18,32.5,33.0,32.5,32.88,21100,5.49333218537798,5.57784498822995,5.49333218537798,5.55756191554548,124833.157154652,0.0,1.0
1999-08-19,32.44,32.5,32.06,32.5,12100,5.48319064903575,5.49333218537798,5.41896091886825,5.49333218537798,71586.7868043267,0.0,1.0
1999-08-20,32.63,32.63,32.0,32.0,18400,5.5153055141195,5.5153055141195,5.40881938252601,5.40881938252601,108859.246049555,0.0,1.0
1999-08-23,33.5,33.5,32.5,32.5,21100,5.66235779108192,5.66235779108192,5.49333218537798,5.49333218537798,124833.157154652,0.0,1.0
1999-08-24,33.31,33.44,33.13,33.44,6700,5.63024292599817,5.65221625473969,5.59981831697147,5.65221625473969,39638.9645941314,0.0,1.0
1999-08-25,35.0,35.0,33.0,33.69,36700,5.91589619963783,5.91589619963783,5.57784498822995,5.69447265616567,217126.865761884,0.0,1.0
1999-08-26,33.81,34.5,33.38,34.5,26000,5.71475572885014,5.83138339678586,5.64207471839745,5.83138339678586,153822.847678719,0.0,1.0
1999-08-27,33.75,34.0,33.5,33.81,4900,5.70461419250791,5.74687059393389,5.66235779108192,5.71475572885014,28989.6905240662,0.0,1.0
1999-08-30,33.38,33.38,33.25,33.31,9900,5.64207471839745,5.64207471839745,5.62010138965594,5.63024292599817,58571.0073853582,0.0,1.0
1999-08-31,33.31,33.44,33.0,33.31,14000,5.63024292599817,5.65221625473969,5.57784498822995,5.63024292599817,82827.6872116178,0.0,1.0
1999-09-01,33.38,33.5,33.25,33.25,11700,5.64207471839745,5.66235779108192,5.62010138965594,5.62010138965594,69220.2814554234,0.0,1.0
1999-09-02,32.94,33.25,32.94,33.19,11700,5.56770345188772,5.62010138965594,5.56770345188772,5.6099598533137,69220.2814554233,0.0,1.0
1999-09-03,33.44,33.44,33.0,33.0,9500,5.65221625473969,5.65221625473969,5.57784498822995,5.57784498822995,56204.5020364548,0.0,1.0
1999-09-07,33.38,33.44,33.19,33.19,3300,5.64207471839745,5.65221625473969,5.6099598533137,5.6099598533137,19523.6691284527,0.0,1.0
1999-09-08,33.44,33.44,33.19,33.38,11000,5.65221625473969,5.65221625473969,5.6099598533137,5.64207471839745,65078.8970948424,0.0,1.0
1999-09-09,33.44,33.5,33.25,33.44,13900,5.65221625473969,5.66235779108192,5.62010138965594,5.65221625473969,82236.0608743918,0.0,1.0
1999-09-10,33.19,33.69,33.19,33.5,10700,5.6099598533137,5.69447265616567,5.6099598533137,5.66235779108192,63304.018083165,0.0,1.0
1999-09-13,33.0,33.25,32.81,33.25,25900,5.57784498822995,5.62010138965594,5.54573012314621,5.62010138965594,153231.221341493,0.0,1.0
1999-09-14,33.5,33.5,32.88,33.06,21700,5.66235779108192,5.66235779108192,5.55756191554548,5.58798652457219,128382.915178007,0.0,1.0
1999-09-15,33.38,33.75,33.06,33.5,17200,5.64207471839745,5.70461419250791,5.58798652457219,5.66235779108192,101759.730002845,0.0,1.0
1999-09-16,33.44,33.44,33.31,33.38,12100,5.65221625473969,5.65221625473969,5.63024292599817,5.64207471839745,71586.7868043267,0.0,1.0
1999-09-17,33.5,33.88,33.38,33.44,11800,5.66235779108192,5.72658752124942,5.64207471839745,5.65221625473969,69811.9077926492,0.0,1.0
1999-09-20,33.81,33.81,33.63,33.63,15100,5.71475572885014,5.71475572885014,5.68433111982343,5.68433111982343,89335.576921102,0.0,1.0
1999-09-21,33.69,33.81,33.56,33.81,16400,5.69447265616567,5.71475572885014,5.67249932742416,5.71475572885014,97026.7193050379,0.0,1.0
1999-09-22,33.69,33.69,33.56,33.69,15900,5.69447265616567,5.69447265616567,5.67249932742416,5.69447265616567,94068.5876189087,0.0,1.0
1999-09-23,33.94,33.94,33.69,33.69,11400,5.73672905759165,5.73672905759165,5.69447265616567,5.69447265616567,67445.4024437459,0.0,1.0
1999-09-24,33.69,33.88,33.44,33.88,21000,5.69447265616567,5.72658752124942,5.65221625473969,5.72658752124942,124241.530817427,0.0,1.0
1999-09-27,33.44,33.63,33.13,33.63,15200,5.65221625473969,5.68433111982343,5.59981831697147,5.68433111982343,89927.2032583277,0.0,1.0
1999-09-28,32.75,33.25,32.63,33.19,21900,5.53558858680397,5.62010138965594,5.5153055141195,5.6099598533137,129566.167852459,0.0,1.0
1999-09-29,32.31,32.75,32.31,32.75,10300,5.46121732029424,5.53558858680397,5.46121732029424,5.53558858680397,60937.5127342616,0.0,1.0
1999-09-30,32.56,32.75,32.13,32.19,18300,5.50347372172022,5.53558858680397,5.43079271126753,5.44093424760976,108267.619712329,0.0,1.0
1999-10-01,32.56,32.94,32.38,32.38,17500,5.50347372172022,5.56770345188772,5.47304911269351,5.47304911269351,103534.609014522,0.0,1.0
1999-10-04,32.75,32.88,32.69,32.69,23200,5.53558858680397,5.55756191554548,5.52544705046173,5.52544705046173,137257.310236395,0.0,1.0
1999-10-05,33.06,33.25,32.75,32.75,11300,5.58798652457219,5.62010138965594,5.53558858680397,5.53558858680397,66853.77610652,0.0,1.0
1999-10-06,33.5,33.5,32.94,33.06,15000,5.66235779108192,5.66235779108192,5.56770345188772,5.58798652457219,88743.9505838761,0.0,1.0
1999-10-07,33.63,34.0,33.38,33.5,7800,5.68433111982343,5.74687059393389,5.64207471839745,5.66235779108192,46146.8543036156,0.0,1.0
1999-10-08,33.69,33.81,33.56,33.56,5500,5.69447265616567,5.71475572885014,5.67249932742416,5.67249932742416,32539.4485474212,0.0,1.0
1999-10-11,33.88,34.19,33.56,33.56,9100,5.72658752124942,5.77898545901764,5.67249932742416,5.67249932742416,53837.9966875515,0.0,1.0
1999-10-12,34.0,34.19,33.88,34.0,4500,5.74687059393389,5.77898545901764,5.72658752124942,5.74687059393389,26623.1851751628,0.0,1.0
1999-10-13,33.81,34.19,33.81,34.19,12400,5.71475572885014,5.77898545901764,5.71475572885014,5.77898545901764,73361.6658160043,0.0,1.0
1999-10-14,33.75,34.0,33.44,33.88,10000,5.70461419250791,5.74687059393389,5.65221625473969,5.72658752124942,59162.633722584,0.0,1.0
1999-10-15,33.44,33.63,33.25,33.63,15500,5.65221625473969,5.68433111982343,5.62010138965594,5.68433111982343,91702.0822700052,0.0,1.0
1999-10-18,32.56,33.44,32.56,33.44,22200,5.50347372172022,5.65221625473969,5.50347372172022,5.65221625473969,131341.046864137,0.0,1.0
1999-10-19,32.81,33.0,32.63,32.75,8800,5.54573012314621,5.57784498822995,5.5153055141195,5.53558858680397,52063.1176758739,0.0,1.0
1999-10-20,33.06,33.06,32.88,32.88,8700,5.58798652457219,5.58798652457219,5.55756191554548,5.55756191554548,51471.4913386481,0.0,1.0
1999-10-21,32.94,33.0,32.81,32.94,8700,5.56770345188772,5.57784498822995,5.54573012314621,5.56770345188772,51471.4913386481,0.0,1.0
1999-10-22,33.38,33.38,33.0,33.0,12600,5.64207471839745,5.64207471839745,5.57784498822995,5.57784498822995,74544.9184904559,0.0,1.0
1999-10-25,32.81,33.38,32.81,33.31,13900,5.54573012314621,5.64207471839745,5.54573012314621,5.63024292599817,82236.0608743918,0.0,1.0
1999-10-26,33.38,33.38,33.0,33.0,4800,5.64207471839745,5.64207471839745,5.57784498822995,5.57784498822995,28398.0641868404,0.0,1.0
1999-10-27,33.44,33.5,33.38,33.38,4700,5.65221625473969,5.66235779108192,5.64207471839745,5.64207471839745,27806.4378496145,0.0,1.0
1999-10-28,33.81,33.88,33.5,33.5,17000,5.71475572885014,5.72658752124942,5.66235779108192,5.66235779108192,100576.477328393,0.0,1.0
1999-10-29,34.25,34.56,33.88,33.88,18000,5.78912699535987,5.8415249331281,5.72658752124942,5.72658752124942,106492.740700651,0.0,1.0
1999-11-01,34.5,34.63,34.19,34.38,23300,5.83138339678586,5.85335672552737,5.77898545901764,5.81110032410139,137848.936573621,0.0,1.0
1999-11-02,34.75,34.88,34.5,34.5,11500,5.87363979821184,5.89561312695336,5.83138339678586,5.83138339678586,68037.0287809717,0.0,1.0
1999-11-03,35.38,35.56,35.0,35.0,18700,5.98012592980533,6.01055053883203,5.91589619963783,5.91589619963783,110634.125061232,0.0,1.0
1999-11-04,35.63,36.13,35.63,35.63,23400,6.02238233123131,6.10689513408328,6.02238233123131,6.02238233123131,138440.562910847,0.0,1.0
1999-11-05,35.63,36.0,35.56,35.75,11400,6.02238233123131,6.08492180534177,6.01055053883203,6.04266540391578,67445.4024437459,0.0,1.0
1999-11-08,36.38,36.38,35.88,35.88,19400,6.14915153550926,6.14915153550926,6.06463873265729,6.06463873265729,114775.509421813,0.0,1.0
1999-11-09,36.5,36.5,36.13,36.13,9000,6.16943460819374,6.16943460819374,6.10689513408328,6.10689513408328,53246.3703503256,0.0,1.0
1999-11-10,33.5,33.94,33.19,33.81,45800,5.66235779108192,5.73672905759165,5.6099598533137,5.71475572885014,270964.862449435,0.0,1.0
1999-11-11,33.69,33.75,33.38,33.5,601200,5.69447265616567,5.70461419250791,5.64207471839745,5.66235779108192,3556857.53940175,0.0,1.0
1999-11-12,33.94,33.94,33.56,33.69,24200,5.73672905759165,5.73672905759165,5.67249932742416,5.69447265616567,143173.573608654,0.0,1.0
1999-11-15,34.0,34.06,33.81,33.94,27400,5.74687059393389,5.75701213027613,5.71475572885014,5.73672905759165,162105.61639988,0.0,1.0
1999-11-16,33.94,34.13,33.81,34.0,17900,5.73672905759165,5.7688439226754,5.71475572885014,5.74687059393389,105901.114363426,0.0,1.0
1999-11-17,34.06,34.31,33.94,33.94,13600,5.75701213027613,5.79926853170211,5.73672905759165,5.73672905759165,80461.1818627143,0.0,1.0
1999-11-18,34.06,34.13,34.0,34.06,8600,5.75701213027613,5.7688439226754,5.74687059393389,5.75701213027613,50879.8650014223,0.0,1.0
1999-11-19,34.0,34.19,34.0,34.06,24500,5.74687059393389,5.77898545901764,5.74687059393389,5.75701213027613,144948.452620331,0.0,1.0
1999-11-22,34.19,34.38,34.13,34.13,56500,5.77898545901764,5.81110032410139,5.7688439226754,5.7688439226754,334268.8805326,0.0,1.0
1999-11-23,34.06,34.38,34.0,34.38,22600,5.75701213027613,5.81110032410139,5.74687059393389,5.81110032410139,133707.55221304,0.0,1.0
1999-11-24,34.0,34.0,34.0,34.0,1700,5.74687059393389,5.74687059393389,5.74687059393389,5.74687059393389,10057.6477328393,0.0,1.0
1999-11-26,34.0,34.0,34.0,34.0,200,5.74687059393389,5.74687059393389,5.74687059393389,5.74687059393389,1183.25267445168,0.0,1.0
1999-11-29,34.13,34.13,33.81,34.13,29400,5.7688439226754,5.7688439226754,5.71475572885014,5.7688439226754,173938.143144397,0.0,1.0
1999-11-30,34.13,34.13,34.0,34.13,8800,5.7688439226754,5.7688439226754,5.74687059393389,5.7688439226754,52063.117675874,0.0,1.0
1999-12-01,34.13,34.13,33.94,34.0,8200,5.7688439226754,5.7688439226754,5.73672905759165,5.74687059393389,48513.359652519,0.0,1.0
1999-12-02,34.06,34.25,34.06,34.19,4400,5.75701213027613,5.78912699535987,5.75701213027613,5.77898545901764,26031.558837937,0.0,1.0
1999-12-03,34.5,34.63,34.25,34.25,16400,5.83138339678586,5.85335672552737,5.78912699535987,5.78912699535987,97026.7193050379,0.0,1.0
1999-12-06,35.0,35.0,34.56,34.56,11200,5.91589619963783,5.91589619963783,5.8415249331281,5.8415249331281,66262.1497692942,0.0,1.0
1999-12-07,34.88,35.25,34.88,35.25,7700,5.89561312695336,5.95815260106381,5.89561312695336,5.95815260106381,45555.2279663897,0.0,1.0
1999-12-08,34.63,35.0,34.63,34.94,7800,5.85335672552737,5.91589619963783,5.85335672552737,5.90575466329559,46146.8543036156,0.0,1.0
1999-12-09,34.31,35.13,34.25,34.5,21600,5.79926853170211,5.93786952837934,5.78912699535987,5.83138339678586,127791.288840782,0.0,1.0
1999-12-10,34.56,34.56,34.38,34.5,3600,5.8415249331281,5.8415249331281,5.81110032410139,5.83138339678586,21298.5481401303,0.0,1.0
1999-12-13,34.44,34.5,34.38,34.38,4300,5.82124186044362,5.83138339678586,5.81110032410139,5.81110032410139,25439.9325007112,0.0,1.0
1999-12-14,34.31,34.81,34.31,34.44,378000,5.79926853170211,5.88378133455408,5.79926853170211,5.82124186044362,2236347.55471368,0.0,1.0
1999-12-15,34.0,34.56,34.0,34.31,11300,5.74687059393389,5.8415249331281,5.74687059393389,5.79926853170211,66853.77610652,0.0,1.0
1999-12-16,33.75,34.25,33.75,34.06,12900,5.70461419250791,5.78912699535987,5.70461419250791,5.75701213027613,76319.7975021334,0.0,1.0
1999-12-17,34.8125,34.875,34.0,34.0,36600,5.88420389856834,5.89476799892484,5.74687059393389,5.74687059393389,216535.239424658,0.0,1.0
1999-12-20,35.75,35.94,34.81,34.81,32100,6.04266540391578,6.07478026899953,5.88378133455408,5.88378133455408,189912.054249495,0.0,1.0
1999-12-21,35.94,36.19,35.94,36.19,32600,6.07478026899953,6.11703667042551,6.07478026899953,6.11703667042551,192870.185935624,0.0,1.0
1999-12-22,35.75,36.19,35.75,36.0,34400,6.04266540391578,6.11703667042551,6.04266540391578,6.08492180534177,203519.460005689,0.0,1.0
1999-12-23,35.75,36.0,35.38,35.38,57400,6.04266540391578,6.08492180534177,5.98012592980533,5.98012592980533,339593.517567633,0.0,1.0
1999-12-27,36.38,36.63,35.63,35.63,25400,6.14915153550926,6.19140793693525,6.02238233123131,6.02238233123131,150273.089655364,0.0,1.0
1999-12-28,36.81,37.0,36.5,36.63,15300,6.22183254596196,6.2539474110457,6.16943460819374,6.19140793693525,90518.8295955536,0.0,1.0
1999-12-29,36.75,36.81,36.56,36.81,17400,6.21169100961972,6.22183254596196,6.17957614453597,6.22183254596196,102942.982677296,0.0,1.0
1999-12-30,37.0,37.06,36.75,36.75,9900,6.2539474110457,6.26408894738794,6.21169100961972,6.21169100961972,58571.0073853583,0.0,1.0
1999-12-31,37.19,37.19,37.0,37.0,4400,6.28606227612945,6.28606227612945,6.2539474110457,6.2539474110457,26031.558837937,0.0,1.0
2000-01-03,37.63,37.69,37.25,37.25,24800,6.36043354263919,6.37057507898142,6.29620381247169,6.29620381247169,146723.331632008,0.0,1.0
2000-01-04,37.19,37.5,37.13,37.44,26400,6.28606227612945,6.33846021389767,6.27592073978722,6.32831867755544,156189.353027622,0.0,1.0
2000-01-05,36.69,37.0,36.25,37.0,17800,6.20154947327748,6.2539474110457,6.12717820676775,6.2539474110457,105309.4880262,0.0,1.0
2000-01-06,36.31,36.5,36.0,36.5,169200,6.13731974310999,6.16943460819374,6.08492180534177,6.16943460819374,1001031.76258612,0.0,1.0
2000-01-07,36.44,36.75,36.31,36.44,13600,6.1592930718515,6.21169100961972,6.13731974310999,6.1592930718515,80461.1818627143,0.0,1.0
2000-01-10,37.56,37.88,36.63,36.63,26500,6.34860175023991,6.40268994406517,6.19140793693525,6.19140793693525,156780.979364848,0.0,1.0
2000-01-11,38.0,38.5,37.88,38.0,28400,6.42297301674964,6.50748581960161,6.40268994406517,6.42297301674964,168021.879772139,0.0,1.0
2000-01-12,37.5,37.88,37.5,37.88,10800,6.33846021389767,6.40268994406517,6.33846021389767,6.40268994406517,63895.6444203908,0.0,1.0
2000-01-13,37.38,37.75,37.38,37.44,14400,6.3181771412132,6.38071661532366,6.3181771412132,6.32831867755544,85194.1925605211,0.0,1.0
2000-01-14,38.81,38.81,37.75,37.81,28700,6.55988375736983,6.55988375736983,6.38071661532366,6.39085815166589,169796.758783816,0.0,1.0
2000-01-18,39.13,39.25,38.5,39.0,22600,6.61397195119509,6.63425502387957,6.50748581960161,6.59199862245358,133707.55221304,0.0,1.0
2000-01-19,39.38,39.5,38.88,39.0,18000,6.65622835262108,6.67651142530555,6.57171554976911,6.59199862245358,106492.740700651,0.0,1.0
2000-01-20,37.38,37.56,37.25,37.25,18700,6.3181771412132,6.34860175023991,6.29620381247169,6.29620381247169,110634.125061232,0.0,1.0
2000-01-21,37.5,37.75,37.38,37.38,19000,6.33846021389767,6.38071661532366,6.3181771412132,6.3181771412132,112409.00407291,0.0,1.0
2000-01-24,37.56,38.31,37.44,37.75,20600,6.34860175023991,6.47537095451786,6.32831867755544,6.38071661532366,121875.025468523,0.0,1.0
2000-01-25,37.06,37.75,36.69,37.75,12600,6.26408894738794,6.38071661532366,6.20154947327748,6.38071661532366,74544.918490456,0.0,1.0
2000-01-26,37.0,37.0,36.81,36.88,10800,6.2539474110457,6.2539474110457,6.22183254596196,6.23366433836123,63895.6444203909,0.0,1.0
2000-01-27,37.0,37.25,36.25,37.13,10700,6.2539474110457,6.29620381247169,6.12717820676775,6.27592073978722,63304.018083165,0.0,1.0
2000-01-28,36.19,36.94,36.19,36.94,4100,6.11703667042551,6.24380587470347,6.11703667042551,6.24380587470347,24256.6798262595,0.0,1.0
2000-01-31,35.75,36.19,35.63,36.19,5400,6.04266540391578,6.11703667042551,6.02238233123131,6.11703667042551,31947.8222101954,0.0,1.0
2000-02-01,35.63,36.31,35.63,36.0,7200,6.02238233123131,6.13731974310999,6.02238233123131,6.08492180534177,42597.0962802605,0.0,1.0
2000-02-02,35.94,35.94,35.75,35.81,18700,6.07478026899953,6.07478026899953,6.04266540391578,6.05280694025802,110634.125061232,0.0,1.0
2000-02-03,36.5,36.63,36.0,36.0,11600,6.16943460819374,6.19140793693525,6.08492180534177,6.08492180534177,68628.6551181975,0.0,1.0
2000-02-04,36.8125,37.0,36.625,36.75,15500,6.22225510997622,6.2539474110457,6.19056280890673,6.21169100961972,91702.0822700053,0.0,1.0
2000-02-07,37.0,37.19,36.94,37.06,15400,6.2539474110457,6.28606227612945,6.24380587470347,6.26408894738794,91110.4559327795,0.0,1.0
2000-02-08,36.88,37.25,36.81,36.94,17100,6.23366433836123,6.29620381247169,6.22183254596196,6.24380587470347,101168.103665619,0.0,1.0
2000-02-09,36.75,37.25,36.75,37.06,9500,6.21169100961972,6.29620381247169,6.21169100961972,6.26408894738794,56204.5020364549,0.0,1.0
2000-02-10,37.06,37.25,36.88,36.88,8200,6.26408894738794,6.29620381247169,6.23366433836123,6.23366433836123,48513.359652519,0.0,1.0
2000-02-11,36.56,37.06,36.56,37.06,11800,6.17957614453597,6.26408894738794,6.17957614453597,6.26408894738794,69811.9077926492,0.0,1.0
2000-02-14,36.94,37.19,36.81,36.81,11400,6.24380587470347,6.28606227612945,6.22183254596196,6.22183254596196,67445.4024437458,0.0,1.0
2000-02-15,36.63,37.13,36.5,37.13,19800,6.19140793693525,6.27592073978722,6.16943460819374,6.27592073978722,117142.014770716,0.0,1.0
2000-02-16,36.56,36.75,36.56,36.69,12100,6.17957614453597,6.21169100961972,6.17957614453597,6.20154947327748,71586.7868043268,0.0,1.0
2000-02-17,36.81,37.0,36.56,36.56,19800,6.22183254596196,6.2539474110457,6.17957614453597,6.17957614453597,117142.014770716,0.0,1.0
2000-02-18,36.94,37.19,36.88,37.0,20500,6.24380587470347,6.28606227612945,6.23366433836123,6.2539474110457,121283.399131297,0.0,1.0
2000-02-22,37.13,37.13,36.81,36.88,13100,6.27592073978722,6.27592073978722,6.22183254596196,6.23366433836123,77503.0501765851,0.0,1.0
2000-02-23,37.0,37.44,36.88,37.13,13300,6.2539474110457,6.32831867755544,6.23366433836123,6.27592073978722,78686.3028510369,0.0,1.0
2000-02-24,37.13,37.25,36.94,37.0,4600,6.27592073978722,6.29620381247169,6.24380587470347,6.2539474110457,27214.8115123887,0.0,1.0
2000-02-25,37.0,37.13,36.88,37.0,8200,6.2539474110457,6.27592073978722,6.23366433836123,6.2539474110457,48513.359652519,0.0,1.0
2000-02-28,36.75,37.0,36.69,37.0,9900,6.21169100961972,6.2539474110457,6.20154947327748,6.2539474110457,58571.0073853582,0.0,1.0
2000-02-29,37.0,37.0,36.75,36.75,19800,6.2539474110457,6.2539474110457,6.21169100961972,6.21169100961972,117142.014770717,0.0,1.0
2000-03-01,37.0,37.25,37.0,37.25,15800,6.2539474110457,6.29620381247169,6.2539474110457,6.29620381247169,93476.9612816829,0.0,1.0
2000-03-02,37.31,37.44,37.13,37.25,29000,6.30634534881393,6.32831867755544,6.27592073978722,6.29620381247169,171571.637795494,0.0,1.0
2000-03-03,37.13,37.31,37.0,37.31,23400,6.27592073978722,6.30634534881393,6.2539474110457,6.30634534881393,138440.562910847,0.0,1.0
2000-03-06,37.25,37.25,37.06,37.13,16900,6.29620381247169,6.29620381247169,6.26408894738794,6.27592073978722,99984.8509911671,0.0,1.0
2000-03-07,37.13,37.69,37.13,37.69,21900,6.27592073978722,6.37057507898142,6.27592073978722,6.37057507898142,129566.167852459,0.0,1.0
2000-03-08,38.19,38.19,37.0,37.25,46200,6.45508788183339,6.45508788183339,6.2539474110457,6.29620381247169,273331.367798338,0.0,1.0
2000-03-09,37.63,37.94,37.38,37.94,37800,6.36043354263919,6.41283148040741,6.3181771412132,6.41283148040741,223634.755471368,0.0,1.0
2000-03-10,38.25,38.25,37.63,37.63,24600,6.46522941817563,6.46522941817563,6.36043354263919,6.36043354263919,145540.078957557,0.0,1.0
2000-03-13,38.06,38.5,37.88,38.0,29100,6.43311455309188,6.50748581960161,6.40268994406517,6.42297301674964,172163.26413272,0.0,1.0
2000-03-14,38.25,38.31,38.06,38.06,15800,6.46522941817563,6.47537095451786,6.43311455309188,6.43311455309188,93476.9612816828,0.0,1.0
2000-03-15,37.6875,38.25,37.625,38.25,13900,6.37015251496716,6.46522941817563,6.35958841461067,6.46522941817563,82236.0608743919,0.0,1.0
2000-03-16,38.31,38.38,37.56,37.56,43800,6.47537095451786,6.48720274691714,6.34860175023991,6.34860175023991,259132.335704918,0.0,1.0
2000-03-17,38.75,38.94,38.25,38.25,30700,6.5497422210276,6.58185708611134,6.46522941817563,6.46522941817563,181629.285528333,0.0,1.0
2000-03-20,39.0,39.38,38.75,38.75,19000,6.59199862245358,6.65622835262108,6.5497422210276,6.5497422210276,112409.00407291,0.0,1.0
2000-03-21,39.94,40.0,39.13,39.13,23600,6.75088269181528,6.76102422815752,6.61397195119509,6.61397195119509,139623.815585298,0.0,1.0
2000-03-22,39.94,40.0,39.5,39.88,16400,6.75088269181528,6.76102422815752,6.67651142530555,6.74074115547305,97026.7193050379,0.0,1.0
2000-03-23,40.63,40.69,39.94,39.94,31400,6.867510359751,6.87765189609324,6.75088269181528,6.75088269181528,185770.669888914,0.0,1.0
2000-03-24,40.38,40.75,40.38,40.75,37400,6.82525395832502,6.88779343243547,6.82525395832502,6.88779343243547,221268.250122464,0.0,1.0
2000-03-27,40.5,40.88,40.38,40.38,30100,6.84553703100949,6.90976676117698,6.82525395832502,6.82525395832502,178079.527504978,0.0,1.0
2000-03-28,40.38,40.75,40.38,40.5,26700,6.82525395832502,6.88779343243547,6.82525395832502,6.84553703100949,157964.232039299,0.0,1.0
2000-03-29,40.0,40.44,40.0,40.13,11000,6.76102422815752,6.83539549466725,6.76102422815752,6.78299755689903,65078.8970948425,0.0,1.0
2000-03-30,39.94,40.06,39.81,40.06,16900,6.75088269181528,6.77116576449975,6.72890936307377,6.77116576449975,99984.8509911671,0.0,1.0
2000-03-31,39.38,39.88,39.0,39.88,23400,6.65622835262108,6.74074115547305,6.59199862245358,6.74074115547305,138440.562910847,0.0,1.0
2000-04-03,39.69,39.69,39.38,39.5,12700,6.7086262903893,6.7086262903893,6.65622835262108,6.67651142530555,75136.5448276817,0.0,1.0
2000-04-04,38.8125,39.6875,38.6875,39.6875,10800,6.56030632138409,6.70820372637504,6.5391781206711,6.70820372637504,63895.6444203908,0.0,1.0
2000-04-05,38.94,39.13,38.75,39.0,13700,6.58185708611134,6.61397195119509,6.5497422210276,6.59199862245358,81052.8081999402,0.0,1.0
2000-04-06,39.19,39.63,39.13,39.13,27500,6.62411348753733,6.69848475404706,6.61397195119509,6.61397195119509,162697.242737106,0.0,1.0
2000-04-07,40.0,40.0,39.25,39.25,30300,6.76102422815752,6.76102422815752,6.63425502387957,6.63425502387957,179262.78017943,0.0,1.0
2000-04-10,40.38,40.5,40.25,40.25,22500,6.82525395832502,6.84553703100949,6.8032806295835,6.8032806295835,133115.925875814,0.0,1.0
2000-04-11,39.88,40.38,39.63,40.38,7600,6.74074115547305,6.82525395832502,6.69848475404706,6.82525395832502,44963.6016291639,0.0,1.0
2000-04-12,39.63,39.94,39.63,39.75,9400,6.69848475404706,6.75088269181528,6.69848475404706,6.71876782673153,55612.8756992291,0.0,1.0
2000-04-13,38.75,39.63,38.56,39.63,20300,6.5497422210276,6.69848475404706,6.51762735594385,6.69848475404706,120100.146456846,0.0,1.0
2000-04-14,36.75,38.75,36.75,38.75,26200,6.21169100961972,6.5497422210276,6.21169100961972,6.5497422210276,155006.10035317,0.0,1.0
2000-04-17,36.75,36.88,36.13,36.88,17900,6.21169100961972,6.23366433836123,6.10689513408328,6.23366433836123,105901.114363425,0.0,1.0
2000-04-18,37.25,37.5,36.75,37.0,13500,6.29620381247169,6.33846021389767,6.21169100961972,6.2539474110457,79869.5555254885,0.0,1.0
2000-04-19,37.81,37.94,37.75,37.94,10400,6.39085815166589,6.41283148040741,6.38071661532366,6.41283148040741,61529.1390714875,0.0,1.0
2000-04-20,37.56,37.88,37.38,37.75,17400,6.34860175023991,6.40268994406517,6.3181771412132,6.38071661532366,102942.982677296,0.0,1.0
2000-04-24,37.31,37.56,37.19,37.56,5600,6.30634534881393,6.34860175023991,6.28606227612945,6.34860175023991,33131.0748846471,0.0,1.0
2000-04-25,37.75,37.94,37.13,37.13,17900,6.38071661532366,6.41283148040741,6.27592073978722,6.27592073978722,105901.114363425,0.0,1.0
2000-04-26,37.88,37.94,37.63,37.88,10700,6.40268994406517,6.41283148040741,6.36043354263919,6.40268994406517,63304.018083165,0.0,1.0
2000-04-27,37.88,38.0,37.5,37.63,20400,6.40268994406517,6.42297301674964,6.33846021389767,6.36043354263919,120691.772794072,0.0,1.0
2000-04-28,37.94,38.13,37.63,37.88,20200,6.41283148040741,6.44494634549115,6.36043354263919,6.40268994406517,119508.52011962,0.0,1.0
2000-05-01,38.13,38.19,38.0,38.0,6900,6.44494634549115,6.45508788183339,6.42297301674964,6.42297301674964,40822.217268583,0.0,1.0
2000-05-02,38.25,38.63,37.94,37.94,15900,6.46522941817563,6.52945914834312,6.41283148040741,6.41283148040741,94068.5876189086,0.0,1.0
2000-05-03,37.69,38.38,37.69,38.38,18800,6.37057507898142,6.48720274691714,6.37057507898142,6.48720274691714,111225.751398458,0.0,1.0
2000-05-04,37.5,37.81,37.5,37.63,27500,6.33846021389767,6.39085815166589,6.33846021389767,6.36043354263919,162697.242737106,0.0,1.0
2000-05-05,37.63,37.81,37.5,37.5,8500,6.36043354263919,6.39085815166589,6.33846021389767,6.33846021389767,50288.2386641964,0.0,1.0
2000-05-08,38.19,38.25,37.63,37.69,25700,6.45508788183339,6.46522941817563,6.36043354263919,6.37057507898142,152047.968667041,0.0,1.0
2000-05-09,38.13,38.25,37.88,38.06,12800,6.44494634549115,6.46522941817563,6.40268994406517,6.43311455309188,75728.1711649077,0.0,1.0
2000-05-10,37.81,38.06,37.56,38.06,7600,6.39085815166589,6.43311455309188,6.34860175023991,6.43311455309188,44963.6016291639,0.0,1.0
2000-05-11,37.81,37.94,37.81,37.94,6800,6.39085815166589,6.41283148040741,6.39085815166589,6.41283148040741,40230.5909313572,0.0,1.0
2000-05-12,37.5,37.81,37.5,37.81,12100,6.33846021389767,6.39085815166589,6.33846021389767,6.39085815166589,71586.7868043268,0.0,1.0
2000-05-15,37.56,37.75,37.25,37.5,29300,6.34860175023991,6.38071661532366,6.29620381247169,6.33846021389767,173346.516807171,0.0,1.0
2000-05-16,37.94,38.13,37.63,37.75,11800,6.41283148040741,6.44494634549115,6.36043354263919,6.38071661532366,69811.9077926492,0.0,1.0
2000-05-17,37.88,37.88,37.75,37.75,9200,6.40268994406517,6.40268994406517,6.38071661532366,6.38071661532366,54429.6230247774,0.0,1.0
2000-05-18,37.75,38.13,37.56,37.81,10800,6.38071661532366,6.44494634549115,6.34860175023991,6.39085815166589,63895.6444203908,0.0,1.0
2000-05-19,37.5,37.88,37.5,37.88,7100,6.33846021389767,6.40268994406517,6.33846021389767,6.40268994406517,42005.4699430347,0.0,1.0
2000-05-22,37.13,37.44,37.13,37.38,7200,6.27592073978722,6.32831867755544,6.27592073978722,6.3181771412132,42597.0962802605,0.0,1.0
2000-05-23,37.13,37.25,36.88,37.25,5300,6.27592073978722,6.29620381247169,6.23366433836123,6.29620381247169,31356.1958729695,0.0,1.0
2000-05-24,36.81,37.13,36.63,36.88,22300,6.22183254596196,6.27592073978722,6.19140793693525,6.23366433836123,131932.673201362,0.0,1.0
2000-05-25,36.81,37.19,36.75,37.0,8500,6.22183254596196,6.28606227612945,6.21169100961972,6.2539474110457,50288.2386641964,0.0,1.0
2000-05-26,36.56,36.94,36.56,36.75,11400,6.17957614453597,6.24380587470347,6.17957614453597,6.21169100961972,67445.4024437459,0.0,1.0
2000-05-30,37.13,37.13,36.69,36.75,5500,6.27592073978722,6.27592073978722,6.20154947327748,6.21169100961972,32539.4485474212,0.0,1.0
2000-05-31,37.19,37.25,37.13,37.25,7200,6.28606227612945,6.29620381247169,6.27592073978722,6.29620381247169,42597.0962802605,0.0,1.0
2000-06-01,37.44,37.63,37.13,37.25,3700,6.32831867755544,6.36043354263919,6.27592073978722,6.29620381247169,21890.1744773561,0.0,1.0
2000-06-02,38.06,38.38,37.75,37.88,15700,6.43311455309188,6.48720274691714,6.38071661532366,6.40268994406517,92885.334944457,0.0,1.0
2000-06-05,38.25,38.5,38.0,38.0,14700,6.46522941817563,6.50748581960161,6.42297301674964,6.42297301674964,86969.0715721986,0.0,1.0
2000-06-06,38.31,38.44,38.13,38.25,29500,6.47537095451786,6.49734428325938,6.44494634549115,6.46522941817563,174529.769481623,0.0,1.0
2000-06-07,38.38,38.63,38.25,38.25,14200,6.48720274691714,6.52945914834312,6.46522941817563,6.46522941817563,84010.9398860694,0.0,1.0
2000-06-08,38.0,38.25,38.0,38.13,13000,6.42297301674964,6.46522941817563,6.42297301674964,6.44494634549115,76911.4238393593,0.0,1.0
2000-06-09,38.25,38.44,38.0,38.0,22300,6.46522941817563,6.49734428325938,6.42297301674964,6.42297301674964,131932.673201362,0.0,1.0
2000-06-12,38.5,38.63,38.38,38.44,18300,6.50748581960161,6.52945914834312,6.48720274691714,6.49734428325938,108267.619712329,0.0,1.0
2000-06-13,38.94,38.94,38.25,38.38,7300,6.58185708611134,6.58185708611134,6.46522941817563,6.48720274691714,43188.7226174864,0.0,1.0
2000-06-14,39.13,39.25,38.81,38.81,17700,6.61397195119509,6.63425502387957,6.55988375736983,6.55988375736983,104717.861688974,0.0,1.0
2000-06-15,39.38,39.5,39.0,39.13,16700,6.65622835262108,6.67651142530555,6.59199862245358,6.61397195119509,98801.5983167154,0.0,1.0
2000-06-16,39.25,39.63,39.13,39.5,19700,6.63425502387957,6.69848475404706,6.61397195119509,6.67651142530555,116550.388433491,0.0,1.0
2000-06-19,39.13,39.25,38.88,39.25,6900,6.61397195119509,6.63425502387957,6.57171554976911,6.63425502387957,40822.217268583,0.0,1.0
2000-06-20,39.31,39.38,38.69,39.06,11600,6.6443965602218,6.65622835262108,6.53960068468536,6.60214015879582,68628.6551181976,0.0,1.0
2000-06-21,38.94,39.38,38.88,39.38,5000,6.58185708611134,6.65622835262108,6.57171554976911,6.65622835262108,29581.3168612921,0.0,1.0
2000-06-22,38.5,38.75,38.44,38.75,17400,6.50748581960161,6.5497422210276,6.49734428325938,6.5497422210276,102942.982677296,0.0,1.0
2000-06-23,38.75,38.81,38.5,38.5,5000,6.5497422210276,6.55988375736983,6.50748581960161,6.50748581960161,29581.316861292,0.0,1.0
2000-06-26,38.88,39.06,38.81,39.0,5200,6.57171554976911,6.60214015879582,6.55988375736983,6.59199862245358,30764.5695357437,0.0,1.0
2000-06-27,38.94,39.0,38.81,38.88,3600,6.58185708611134,6.59199862245358,6.55988375736983,6.57171554976911,21298.5481401303,0.0,1.0
2000-06-28,39.0,39.13,38.94,39.06,5800,6.59199862245358,6.61397195119509,6.58185708611134,6.60214015879582,34314.3275590988,0.0,1.0
2000-06-29,39.06,39.25,38.63,38.75,13100,6.60214015879582,6.63425502387957,6.52945914834312,6.5497422210276,77503.0501765851,0.0,1.0
2000-06-30,39.19,39.31,38.94,39.0,10900,6.62411348753733,6.6443965602218,6.58185708611134,6.59199862245358,64487.2707576166,0.0,1.0
2000-07-03,39.38,39.38,39.25,39.25,800,6.65622835262108,6.65622835262108,6.63425502387957,6.63425502387957,4733.01069780672,0.0,1.0
2000-07-05,39.38,39.5,39.13,39.13,9200,6.65622835262108,6.67651142530555,6.61397195119509,6.61397195119509,54429.6230247773,0.0,1.0
2000-07-06,39.56,39.56,39.19,39.25,6400,6.68665296164779,6.68665296164779,6.62411348753733,6.63425502387957,37864.0855824538,0.0,1.0
2000-07-07,39.5,39.56,39.31,39.44,4800,6.67651142530555,6.68665296164779,6.6443965602218,6.66636988896331,28398.0641868404,0.0,1.0
2000-07-10,39.63,39.88,39.38,39.5,5900,6.69848475404706,6.74074115547305,6.65622835262108,6.67651142530555,34905.9538963246,0.0,1.0
2000-07-11,40.0,40.06,39.63,39.63,31000,6.76102422815752,6.77116576449975,6.69848475404706,6.69848475404706,183404.164540011,0.0,1.0
2000-07-12,40.13,40.13,39.88,40.0,6900,6.78299755689903,6.78299755689903,6.74074115547305,6.76102422815752,40822.217268583,0.0,1.0
2000-07-13,39.94,40.56,39.94,40.25,8000,6.75088269181528,6.85567856735172,6.75088269181528,6.8032806295835,47330.1069780673,0.0,1.0
2000-07-14,40.38,40.38,39.88,39.94,10600,6.82525395832502,6.82525395832502,6.74074115547305,6.75088269181528,62712.3917459391,0.0,1.0
2000-07-17,40.44,40.75,40.13,40.19,11800,6.83539549466725,6.88779343243547,6.78299755689903,6.79313909324127,69811.9077926492,0.0,1.0
2000-07-18,40.25,40.56,40.25,40.56,5900,6.8032806295835,6.85567856735172,6.8032806295835,6.85567856735172,34905.9538963246,0.0,1.0
2000-07-19,40.56,40.56,40.25,40.31,5000,6.85567856735172,6.85567856735172,6.8032806295835,6.81342216592574,29581.3168612921,0.0,1.0
2000-07-20,40.5,40.69,40.31,40.38,15200,6.84553703100949,6.87765189609324,6.81342216592574,6.82525395832502,89927.2032583278,0.0,1.0
2000-07-21,39.75,40.69,39.75,40.63,19900,6.71876782673153,6.87765189609324,6.71876782673153,6.867510359751,117733.641107942,0.0,1.0
2000-07-24,39.56,40.0,39.25,39.94,11900,6.68665296164779,6.76102422815752,6.63425502387957,6.75088269181528,70403.534129875,0.0,1.0
2000-07-25,39.5,39.69,39.38,39.5,22600,6.67651142530555,6.7086262903893,6.65622835262108,6.67651142530555,133707.55221304,0.0,1.0
2000-07-26,39.69,39.75,39.56,39.69,5500,6.7086262903893,6.71876782673153,6.68665296164779,6.7086262903893,32539.4485474212,0.0,1.0
2000-07-27,39.88,39.88,39.56,39.56,9800,6.74074115547305,6.74074115547305,6.68665296164779,6.68665296164779,57979.3810481324,0.0,1.0
2000-07-28,39.44,39.94,39.44,39.75,22300,6.66636988896331,6.75088269181528,6.66636988896331,6.71876782673153,131932.673201363,0.0,1.0
2000-07-31,39.44,39.44,38.88,39.31,13600,6.66636988896331,6.66636988896331,6.57171554976911,6.6443965602218,80461.1818627144,0.0,1.0
2000-08-01,39.44,39.75,39.31,39.31,5800,6.66636988896331,6.71876782673153,6.6443965602218,6.6443965602218,34314.3275590988,0.0,1.0
2000-08-02,39.69,39.75,39.5,39.56,4800,6.7086262903893,6.71876782673153,6.67651142530555,6.68665296164779,28398.0641868403,0.0,1.0
2000-08-03,39.81,39.81,39.38,39.75,8600,6.72890936307377,6.72890936307377,6.65622835262108,6.71876782673153,50879.8650014223,0.0,1.0
2000-08-04,39.94,39.94,39.56,39.81,8200,6.75088269181528,6.75088269181528,6.68665296164779,6.72890936307377,48513.359652519,0.0,1.0
2000-08-07,40.13,40.38,39.81,39.88,14200,6.78299755689903,6.82525395832502,6.72890936307377,6.74074115547305,84010.9398860694,0.0,1.0
2000-08-08,40.38,40.63,40.06,40.06,7900,6.82525395832502,6.867510359751,6.77116576449975,6.77116576449975,46738.4806408414,0.0,1.0
2000-08-09,40.38,40.81,40.25,40.56,14500,6.82525395832502,6.89793496877771,6.8032806295835,6.85567856735172,85785.8188977469,0.0,1.0
2000-08-10,40.25,40.5,40.13,40.25,11700,6.8032806295835,6.84553703100949,6.78299755689903,6.8032806295835,69220.2814554234,0.0,1.0
2000-08-11,40.5,40.63,40.5,40.5,4200,6.84553703100949,6.867510359751,6.84553703100949,6.84553703100949,24848.3061634853,0.0,1.0
2000-08-14,40.44,40.63,40.25,40.63,253200,6.83539549466725,6.867510359751,6.8032806295835,6.867510359751,1497997.88585583,0.0,1.0
2000-08-15,40.38,40.44,40.19,40.44,5000,6.82525395832502,6.83539549466725,6.79313909324127,6.83539549466725,29581.316861292,0.0,1.0
2000-08-16,40.13,40.5,40.13,40.38,10300,6.78299755689903,6.84553703100949,6.78299755689903,6.82525395832502,60937.5127342616,0.0,1.0
2000-08-17,40.13,40.38,39.75,39.88,11900,6.78299755689903,6.82525395832502,6.71876782673153,6.74074115547305,70403.5341298751,0.0,1.0
2000-08-18,40.31,40.31,40.06,40.25,3800,6.81342216592574,6.81342216592574,6.77116576449975,6.8032806295835,22481.800814582,0.0,1.0
2000-08-21,40.0,40.44,40.0,40.44,11700,6.76102422815752,6.83539549466725,6.76102422815752,6.83539549466725,69220.2814554233,0.0,1.0
2000-08-22,40.25,40.25,39.75,40.0,30700,6.8032806295835,6.8032806295835,6.71876782673153,6.76102422815752,181629.285528333,0.0,1.0
2000-08-23,40.06,40.19,40.06,40.19,11200,6.77116576449975,6.79313909324127,6.77116576449975,6.79313909324127,66262.1497692942,0.0,1.0
2000-08-24,40.19,40.38,40.13,40.19,11800,6.79313909324127,6.82525395832502,6.78299755689903,6.79313909324127,69811.9077926492,0.0,1.0
2000-08-25,40.19,40.31,39.94,40.25,86200,6.79313909324127,6.81342216592574,6.75088269181528,6.8032806295835,509981.902688675,0.0,1.0
2000-08-28,40.63,40.69,40.44,40.44,20900,6.867510359751,6.87765189609324,6.83539549466725,6.83539549466725,123649.904480201,0.0,1.0
2000-08-29,40.56,40.69,40.38,40.63,14200,6.85567856735172,6.87765189609324,6.82525395832502,6.867510359751,84010.9398860694,0.0,1.0
2000-08-30,40.44,40.5,40.13,40.38,8200,6.83539549466725,6.84553703100949,6.78299755689903,6.82525395832502,48513.3596525189,0.0,1.0
2000-08-31,40.75,40.75,40.19,40.19,46400,6.88779343243547,6.88779343243547,6.79313909324127,6.79313909324127,274514.62047279,0.0,1.0
2000-09-01,40.88,40.88,40.69,40.75,2900,6.90976676117698,6.90976676117698,6.87765189609324,6.88779343243547,17157.1637795494,0.0,1.0
2000-09-05,40.88,40.94,40.63,40.94,7200,6.90976676117698,6.91990829751922,6.867510359751,6.91990829751922,42597.0962802606,0.0,1.0
2000-09-06,41.31,41.5,40.63,40.63,27500,6.98244777162968,7.01456263671343,6.867510359751,6.867510359751,162697.242737106,0.0,1.0
2000-09-07,41.13,41.38,41.06,41.38,6500,6.95202316260297,6.99427956402895,6.94019137020369,6.99427956402895,38455.7119196796,0.0,1.0
2000-09-08,41.19,41.19,41.06,41.19,17500,6.9621646989452,6.9621646989452,6.94019137020369,6.9621646989452,103534.609014522,0.0,1.0
2000-09-11,41.31,41.38,41.13,41.13,28600,6.98244777162968,6.99427956402895,6.95202316260297,6.95202316260297,169205.13244659,0.0,1.0
2000-09-12,41.38,41.5,41.38,41.44,14300,6.99427956402895,7.01456263671343,6.99427956402895,7.00442110037119,84602.5662232953,0.0,1.0
2000-09-13,41.5,41.63,41.44,41.44,4300,7.01456263671343,7.03653596545494,7.00442110037119,7.00442110037119,25439.9325007111,0.0,1.0
2000-09-14,41.75,41.75,41.5,41.63,7200,7.05681903813941,7.05681903813941,7.01456263671343,7.03653596545494,42597.0962802605,0.0,1.0
2000-09-15,41.63,41.69,41.56,41.69,8300,7.03653596545494,7.04667750179717,7.02470417305566,7.04667750179717,49104.9859897448,0.0,1.0
2000-09-18,41.06,41.56,41.06,41.56,12000,6.94019137020369,7.02470417305566,6.94019137020369,7.02470417305566,70995.1604671009,0.0,1.0
2000-09-19,40.94,41.25,40.81,40.81,14600,6.91990829751922,6.97230623528744,6.89793496877771,6.89793496877771,86377.4452349728,0.0,1.0
2000-09-20,40.69,41.06,40.63,41.06,15500,6.87765189609324,6.94019137020369,6.867510359751,6.94019137020369,91702.0822700053,0.0,1.0
2000-09-21,40.81,40.94,40.69,40.69,173700,6.89793496877771,6.91990829751922,6.87765189609324,6.87765189609324,1027654.94776129,0.0,1.0
2000-09-22,41.06,41.13,40.56,40.69,9800,6.94019137020369,6.95202316260297,6.85567856735172,6.87765189609324,57979.3810481324,0.0,1.0
2000-09-25,41.25,41.44,41.06,41.06,11000,6.97230623528744,7.00442110037119,6.94019137020369,6.94019137020369,65078.8970948425,0.0,1.0
2000-09-26,41.5,41.75,41.44,41.5,17900,7.01456263671343,7.05681903813941,7.00442110037119,7.01456263671343,105901.114363425,0.0,1.0
2000-09-27,41.13,41.25,41.06,41.25,9300,6.95202316260297,6.97230623528744,6.94019137020369,6.97230623528744,55021.2493620032,0.0,1.0
2000-09-28,41.5,41.5,41.0,41.06,22000,7.01456263671343,7.01456263671343,6.93004983386146,6.94019137020369,130157.794189685,0.0,1.0
2000-09-29,41.81,42.13,41.56,41.75,13400,7.06696057448165,7.12104876830691,7.02470417305566,7.05681903813941,79277.9291882626,0.0,1.0
2000-10-02,41.69,42.0,41.56,41.56,7400,7.04667750179717,7.09907543956539,7.02470417305566,7.02470417305566,43780.3489547122,0.0,1.0
2000-10-03,41.88,42.25,41.63,41.63,9200,7.07879236688092,7.14133184099138,7.03653596545494,7.03653596545494,54429.6230247774,0.0,1.0
2000-10-04,41.56,41.75,41.38,41.63,36600,7.02470417305566,7.05681903813941,6.99427956402895,7.03653596545494,216535.239424658,0.0,1.0
2000-10-05,41.75,41.75,41.63,41.75,4300,7.05681903813941,7.05681903813941,7.03653596545494,7.05681903813941,25439.9325007112,0.0,1.0
2000-10-06,41.13,41.69,40.75,41.63,16400,6.95202316260297,7.04667750179717,6.88779343243547,7.03653596545494,97026.7193050379,0.0,1.0
2000-10-09,41.0,41.25,40.63,41.0,17400,6.93004983386146,6.97230623528744,6.867510359751,6.93004983386146,102942.982677296,0.0,1.0
2000-10-10,40.63,41.25,40.63,40.75,15100,6.867510359751,6.97230623528744,6.867510359751,6.88779343243547,89335.576921102,0.0,1.0
2000-10-11,40.88,40.88,40.63,40.75,3400,6.90976676117698,6.90976676117698,6.867510359751,6.88779343243547,20115.2954656786,0.0,1.0
2000-10-12,40.06,40.88,39.75,40.75,17800,6.77116576449975,6.90976676117698,6.71876782673153,6.88779343243547,105309.4880262,0.0,1.0
2000-10-13,39.94,40.13,39.75,40.13,15300,6.75088269181528,6.78299755689903,6.71876782673153,6.78299755689903,90518.8295955537,0.0,1.0
2000-10-16,39.06,39.94,38.88,39.94,35800,6.60214015879582,6.75088269181528,6.57171554976911,6.75088269181528,211802.228726851,0.0,1.0
2000-10-17,39.19,39.38,39.0,39.31,12100,6.62411348753733,6.65622835262108,6.59199862245358,6.6443965602218,71586.7868043267,0.0,1.0
2000-10-18,38.88,38.94,38.38,38.94,23200,6.57171554976911,6.58185708611134,6.48720274691714,6.58185708611134,137257.310236395,0.0,1.0
2000-10-19,39.44,39.44,39.0,39.0,21100,6.66636988896331,6.66636988896331,6.59199862245358,6.59199862245358,124833.157154652,0.0,1.0
2000-10-20,40.0,40.13,39.63,39.69,38500,6.76102422815752,6.78299755689903,6.69848475404706,6.7086262903893,227776.139831949,0.0,1.0
2000-10-23,40.13,40.38,39.81,39.81,24500,6.78299755689903,6.82525395832502,6.72890936307377,6.72890936307377,144948.452620331,0.0,1.0
2000-10-24,40.44,40.75,40.38,40.38,28000,6.83539549466725,6.88779343243547,6.82525395832502,6.82525395832502,165655.374423235,0.0,1.0
2000-10-25,40.13,40.56,40.06,40.44,21000,6.78299755689903,6.85567856735172,6.77116576449975,6.83539549466725,124241.530817427,0.0,1.0
2000-10-26,40.31,40.38,40.0,40.19,20400,6.81342216592574,6.82525395832502,6.76102422815752,6.79313909324127,120691.772794072,0.0,1.0
2000-10-27,40.94,40.94,40.38,40.5,11700,6.91990829751922,6.91990829751922,6.82525395832502,6.84553703100949,69220.2814554234,0.0,1.0
2000-10-30,41.13,41.25,40.56,40.56,19800,6.95202316260297,6.97230623528744,6.85567856735172,6.85567856735172,117142.014770716,0.0,1.0
2000-10-31,41.56,41.63,41.0,41.31,28000,7.02470417305566,7.03653596545494,6.93004983386146,6.98244777162968,165655.374423235,0.0,1.0
2000-11-01,42.13,42.25,41.56,41.69,63400,7.12104876830691,7.14133184099138,7.02470417305566,7.04667750179717,375091.097801183,0.0,1.0
2000-11-02,42.63,42.63,42.25,42.25,14700,7.20556157115888,7.20556157115888,7.14133184099138,7.14133184099138,86969.0715721985,0.0,1.0
2000-11-03,43.13,43.38,42.63,42.88,28500,7.29007437401085,7.33233077543683,7.20556157115888,7.24781797258486,168613.506109365,0.0,1.0
2000-11-06,43.5,43.94,42.75,43.25,68900,7.3526138481213,7.42698511463103,7.22584464384335,7.31035744669532,407630.546348604,0.0,1.0
2000-11-07,43.75,44.0,43.56,43.75,52100,7.39487024954729,7.43712665097327,7.36275538446354,7.39487024954729,308237.321694663,0.0,1.0
2000-11-08,44.0,44.38,43.94,44.0,34900,7.43712665097327,7.50135638114077,7.42698511463103,7.43712665097327,206477.591691818,0.0,1.0
2000-11-09,37.56,37.88,37.38,37.81,54400,7.38134820109097,7.44423508672327,7.3459743279228,7.4304785804912,276814.471331674,6.11,1.0
2000-11-10,37.13,37.56,37.06,37.56,19800,7.29684394852257,7.38134820109097,7.28308744229051,7.38134820109097,100752.325962631,0.0,1.0
2000-11-13,37.0,37.19,36.88,37.13,26100,7.27129615123445,7.30863523957863,7.24771356912234,7.29684394852257,132809.884223469,0.0,1.0
2000-11-14,37.38,37.44,36.94,37.0,15900,7.3459743279228,7.35776561897886,7.25950486017839,7.27129615123445,80907.1708487798,0.0,1.0
2000-11-15,37.38,37.56,37.38,37.38,18400,7.3459743279228,7.38134820109097,7.3459743279228,7.3459743279228,93628.4241268898,0.0,1.0
2000-11-16,37.13,37.38,37.13,37.38,13200,7.29684394852257,7.3459743279228,7.29684394852257,7.3459743279228,67168.2173084209,0.0,1.0
2000-11-17,37.0,37.25,37.0,37.19,6800,7.27129615123445,7.32042653063468,7.27129615123445,7.30863523957863,34601.8089164592,0.0,1.0
2000-11-20,36.69,36.94,36.25,36.88,19500,7.21037448077816,7.25950486017839,7.12390501303375,7.24771356912234,99225.7755692581,0.0,1.0
2000-11-21,36.5,36.56,36.06,36.5,11900,7.17303539243398,7.18482668349004,7.08656592468957,7.17303539243398,60553.1656038037,0.0,1.0
2000-11-22,36.38,36.63,36.25,36.38,9900,7.14945281032187,7.19858318972211,7.12390501303375,7.14945281032187,50376.1629813157,0.0,1.0
2000-11-24,36.63,36.75,36.25,36.25,8200,7.19858318972211,7.22216577183422,7.12390501303375,7.12390501303375,41725.7107522008,0.0,1.0
2000-11-27,37.25,37.25,36.75,36.75,15400,7.32042653063468,7.32042653063468,7.22216577183422,7.22216577183422,78362.9201931577,0.0,1.0
2000-11-28,36.81,37.06,36.81,36.88,15500,7.23395706289027,7.28308744229051,7.23395706289027,7.24771356912234,78871.7703242821,0.0,1.0
2000-11-29,36.94,37.06,36.88,37.0,7000,7.25950486017839,7.28308744229051,7.24771356912234,7.27129615123445,35619.5091787081,0.0,1.0
2000-11-30,36.31,36.75,36.13,36.75,11100,7.13569630408981,7.22216577183422,7.10032243092164,7.22216577183422,56482.3645548085,0.0,1.0
2000-12-01,36.56,36.56,36.25,36.25,12200,7.18482668349004,7.18482668349004,7.12390501303375,7.12390501303375,62079.7159971769,0.0,1.0
2000-12-04,36.25,36.56,36.19,36.44,16300,7.12390501303375,7.18482668349004,7.11211372197769,7.16124410137793,82942.5713732773,0.0,1.0
2000-12-05,37.0,37.19,36.25,36.25,23700,7.27129615123445,7.30863523957863,7.12390501303375,7.12390501303375,120597.481076483,0.0,1.0
2000-12-06,37.25,37.56,37.06,37.06,10900,7.32042653063468,7.38134820109097,7.28308744229051,7.28308744229051,55464.6642925597,0.0,1.0
2000-12-07,36.5,37.5,36.5,37.38,32900,7.17303539243398,7.36955691003492,7.17303539243398,7.3459743279228,167411.693139928,0.0,1.0
2000-12-08,37.25,37.56,36.63,36.75,39300,7.32042653063468,7.38134820109097,7.19858318972211,7.22216577183422,199978.10153189,0.0,1.0
2000-12-11,38.0,38.0,37.31,37.44,11700,7.46781766883538,7.46781766883538,7.33221782169074,7.35776561897886,59535.4653415549,0.0,1.0
2000-12-12,37.19,38.0,37.13,37.75,22000,7.30863523957863,7.46781766883538,7.29684394852257,7.41868728943515,111947.028847368,0.0,1.0
2000-12-13,37.19,37.56,37.13,37.25,16400,7.30863523957863,7.38134820109097,7.29684394852257,7.32042653063468,83451.4215044017,0.0,1.0
2000-12-14,37.25,37.5,37.25,37.38,15200,7.32042653063468,7.36955691003492,7.32042653063468,7.3459743279228,77345.2199309089,0.0,1.0
2000-12-15,37.44,37.56,36.88,37.38,6700,7.35776561897886,7.38134820109097,7.24771356912234,7.3459743279228,34092.9587853348,0.0,1.0
2000-12-18,36.69,37.0,36.63,36.94,15800,7.21037448077816,7.27129615123445,7.19858318972211,7.25950486017839,80398.3207176553,0.0,1.0
2000-12-19,37.0,37.38,36.63,36.63,8200,7.27129615123445,7.3459743279228,7.19858318972211,7.19858318972211,41725.7107522009,0.0,1.0
2000-12-20,36.31,36.88,36.0,36.75,20600,7.13569630408981,7.24771356912234,7.07477463363352,7.22216577183422,104823.127011627,0.0,1.0
2000-12-21,36.13,36.94,35.13,36.94,56700,7.10032243092164,7.25950486017839,6.90380091332071,7.25950486017839,288518.024347535,0.0,1.0
2000-12-22,36.25,36.63,35.56,35.56,15900,7.12390501303375,7.19858318972211,6.98830516588911,6.98830516588911,80907.1708487797,0.0,1.0
2000-12-26,36.125,36.875,35.9375,36.5,25400,7.09933982333363,7.24673096153433,7.06249203878346,7.17303539243398,129247.933305598,0.0,1.0
2000-12-27,36.31,36.88,35.88,35.88,34100,7.13569630408981,7.24771356912234,7.05119205152141,7.05119205152141,173517.894713421,0.0,1.0
2000-12-28,36.63,36.81,36.0,36.5,51400,7.19858318972211,7.23395706289027,7.07477463363352,7.17303539243398,261548.967397942,0.0,1.0
2000-12-29,36.0,36.88,35.88,36.88,34300,7.07477463363352,7.24771356912234,7.05119205152141,7.24771356912234,174535.594975669,0.0,1.0
2001-01-02,36.38,36.88,36.0,36.5,46100,7.14945281032187,7.24771356912234,7.07477463363352,7.17303539243398,234579.910448349,0.0,1.0
2001-01-03,37.63,37.63,36.25,36.63,36900,7.39510470732304,7.39510470732304,7.12390501303375,7.19858318972211,187765.698384904,0.0,1.0
2001-01-04,37.88,38.0,37.06,37.44,21500,7.44423508672327,7.46781766883538,7.28308744229051,7.35776561897886,109402.778191746,0.0,1.0
2001-01-05,37.0,37.81,36.88,37.5,15500,7.27129615123445,7.4304785804912,7.24771356912234,7.36955691003492,78871.7703242821,0.0,1.0
2001-01-08,36.81,37.88,36.81,37.0,17500,7.23395706289027,7.44423508672327,7.23395706289027,7.27129615123445,89048.7729467702,0.0,1.0
2001-01-09,37.31,37.5,36.88,36.94,20600,7.33221782169074,7.36955691003492,7.24771356912234,7.25950486017839,104823.127011627,0.0,1.0
2001-01-10,37.44,37.5,36.5,37.31,23600,7.35776561897886,7.36955691003492,7.17303539243398,7.33221782169074,120088.630945359,0.0,1.0
2001-01-11,37.31,37.88,36.31,36.31,47300,7.33221782169074,7.44423508672327,7.13569630408981,7.13569630408981,240686.112021842,0.0,1.0
2001-01-12,37.38,37.88,36.94,37.56,12100,7.3459743279228,7.44423508672327,7.25950486017839,7.38134820109097,61570.8658660525,0.0,1.0
2001-01-16,37.19,37.5,36.81,37.13,20700,7.30863523957863,7.36955691003492,7.23395706289027,7.29684394852257,105331.977142751,0.0,1.0
2001-01-17,37.75,38.19,37.44,37.5,56100,7.41868728943515,7.50515675717956,7.35776561897886,7.36955691003492,285464.923560789,0.0,1.0
2001-01-18,38.25,38.75,38.0,38.38,23000,7.51694804823561,7.61520880703608,7.46781766883538,7.54249584552374,117035.530158612,0.0,1.0
2001-01-19,38.56,38.94,38.25,38.75,51200,7.5778697186919,7.65254789538026,7.51694804823561,7.61520880703608,260531.267135693,0.0,1.0
2001-01-22,38.5,38.56,38.13,38.44,39000,7.56607842763585,7.5778697186919,7.4933654661235,7.55428713657979,198451.551138516,0.0,1.0
2001-01-23,39.19,39.38,38.44,38.56,34500,7.70167827478049,7.73901736312467,7.55428713657979,7.5778697186919,175553.295237918,0.0,1.0
2001-01-24,39.38,39.38,38.5,38.94,16800,7.73901736312467,7.73901736312467,7.56607842763585,7.65254789538026,85486.8220288993,0.0,1.0
2001-01-25,37.38,37.44,36.75,36.75,23300,7.75473908453274,7.76718649879363,7.62404123479342,7.62404123479342,112312.482793543,2.08,1.0
2001-01-26,37.13,37.94,36.0,37.56,85700,7.70287485844571,7.87091495096769,7.46844855653233,7.7920813273154,413097.844438054,0.0,1.0
2001-01-29,37.09,37.1,36.75,36.76,18700,7.69457658227178,7.69665115131527,7.62404123479342,7.6261158038369,90139.2029287235,0.0,1.0
2001-01-30,37.05,37.5,36.87,37.34,27000,7.68627830609786,7.77963391305451,7.6489360633152,7.74644080835881,130147.512250029,0.0,1.0
2001-01-31,37.44,37.5,37.05,37.35,10300,7.76718649879363,7.77963391305451,7.68627830609786,7.7485153774023,49648.8657842701,0.0,1.0
2001-02-01,37.21,37.5,36.8,37.1,6600,7.71947141079356,7.77963391305451,7.63441408001083,7.69665115131527,31813.8363277848,0.0,1.0
2001-02-02,36.84,37.45,36.75,37.21,18000,7.64271235618475,7.76926106783711,7.62404123479342,7.71947141079356,86765.0081666858,0.0,1.0
2001-02-05,37.2,37.5,36.76,36.76,8100,7.71739684175008,7.77963391305451,7.6261158038369,7.6261158038369,39044.2536750086,0.0,1.0
2001-02-06,37.49,37.5,37.2,37.45,5400,7.77755934401103,7.77963391305451,7.71739684175008,7.76926106783711,26029.5024500057,0.0,1.0
2001-02-07,36.8,37.48,36.75,37.48,15700,7.63441408001083,7.77548477496755,7.62404123479342,7.77548477496755,75678.3682342759,0.0,1.0
2001-02-08,37.09,37.4,36.8,37.0,13700,7.69457658227178,7.7588882226197,7.63441408001083,7.67590546088045,66037.8117713108,0.0,1.0
2001-02-09,36.45,37.4,36.0,36.9,19100,7.56180416348899,7.7588882226197,7.46844855653233,7.65515977044564,92067.3142213165,0.0,1.0
2001-02-12,37.15,37.15,36.4,36.7,11800,7.70702399653267,7.70702399653267,7.55143131827158,7.61366838957602,56879.283131494,0.0,1.0
2001-02-13,37.3,37.4,36.9,36.9,7900,7.73814253218489,7.7588882226197,7.65515977044564,7.65515977044564,38080.1980287121,0.0,1.0
2001-02-14,37.23,37.31,36.91,37.3,19000,7.72362054888052,7.74021710122837,7.65723433948912,7.73814253218489,91585.2863981683,0.0,1.0
2001-02-15,37.15,37.44,36.98,36.98,24900,7.70702399653267,7.76718649879363,7.67175632279349,7.67175632279349,120024.927963915,0.0,1.0
2001-02-16,37.17,37.25,36.5,37.25,38400,7.71117313461963,7.72776968696748,7.57217700870639,7.72776968696748,185098.68408893,0.0,1.0
2001-02-20,37.0,37.45,36.6,37.45,23300,7.67590546088045,7.76926106783711,7.59292269914121,7.76926106783711,112312.482793543,0.0,1.0
2001-02-21,36.63,37.01,36.63,37.0,9400,7.59914640627165,7.67798002992393,7.59914640627165,7.67590546088045,45310.6153759359,0.0,1.0
2001-02-22,36.01,36.25,36.01,36.1,14500,7.47052312557581,7.52031278261936,7.47052312557581,7.48919424696714,69894.0343564968,0.0,1.0
2001-02-23,35.9,36.0,35.25,35.7,23800,7.44770286609752,7.46844855653233,7.31285587827124,7.4062114852279,114722.621909284,0.0,1.0
2001-02-26,35.93,36.0,35.87,35.9,9400,7.45392657322796,7.46844855653233,7.44147915896708,7.44770286609752,45310.6153759359,0.0,1.0
2001-02-27,36.5,36.6,36.02,36.2,23400,7.57217700870639,7.59292269914121,7.4725976946193,7.50993993740196,112794.510616691,0.0,1.0
2001-02-28,36.03,36.5,35.75,36.5,9900,7.47467226366278,7.57217700870639,7.4165843304453,7.57217700870639,47720.7544916771,0.0,1.0
2001-03-01,36.07,36.34,35.8,36.28,14500,7.4829705398367,7.53898390401069,7.42695717566271,7.52653648974981,69894.0343564968,0.0,1.0
2001-03-02,35.81,36.2,35.63,36.12,10800,7.42903174470619,7.50993993740196,7.39168950192353,7.49334338505411,52059.0049000114,0.0,1.0
2001-03-05,36.15,36.5,35.85,36.5,11000,7.49956709218455,7.57217700870639,7.43733002088011,7.57217700870639,53023.0605463079,0.0,1.0
2001-03-06,36.95,37.0,36.2,36.4,23500,7.66553261566305,7.67590546088045,7.50993993740196,7.55143131827158,113276.53843984,0.0,1.0
2001-03-07,36.52,36.99,36.3,36.99,21000,7.57632614679336,7.67383089183697,7.53068562783677,7.67383089183697,101225.842861133,0.0,1.0
2001-03-08,37.0,37.1,36.6,36.7,27500,7.67590546088045,7.69665115131527,7.59292269914121,7.61366838957602,132557.65136577,0.0,1.0
2001-03-09,36.75,37.0,36.5,37.0,20600,7.62404123479342,7.67590546088045,7.57217700870639,7.67590546088045,99297.7315685404,0.0,1.0
2001-03-12,36.15,37.0,36.15,37.0,19100,7.49956709218455,7.67590546088045,7.49956709218455,7.67590546088045,92067.3142213165,0.0,1.0
2001-03-13,36.4,36.45,35.9,36.15,13500,7.55143131827158,7.56180416348899,7.44770286609752,7.49956709218455,65073.7561250143,0.0,1.0
2001-03-14,35.42,36.4,35.4,36.4,26800,7.34812355201042,7.55143131827158,7.34397441392346,7.55143131827158,129183.456603732,0.0,1.0
2001-03-15,35.0,38.5,34.9,35.67,121600,7.26099165218421,7.98709081740263,7.2402459617494,7.39998777809745,586145.832948277,0.0,1.0
2001-03-16,34.33,35.45,34.25,35.25,55200,7.12199552627097,7.35434725914087,7.10539897392312,7.31285587827124,266079.358377836,0.0,1.0
2001-03-19,34.42,34.45,33.6,34.23,26300,7.1406666476623,7.14689035479275,6.97055198609684,7.10124983583616,126773.317487991,0.0,1.0
2001-03-20,34.08,34.4,34.0,34.0,14700,7.07013130018394,7.13651750957534,7.05353474783609,7.05353474783609,70858.0900027934,0.0,1.0
2001-03-21,33.6,34.2,33.6,34.1,34800,6.97055198609684,7.09502612870572,6.97055198609684,7.0742804382709,167745.682455592,0.0,1.0
2001-03-22,32.01,33.6,31.7,33.5,53200,6.64069550818333,6.97055198609684,6.57638386783541,6.94980629566203,256438.801914871,0.0,1.0
2001-03-23,33.0,33.1,32.25,32.5,21900,6.84607784348797,6.86682353392278,6.69048516522688,6.74234939131391,105564.093269468,0.0,1.0
2001-03-26,33.55,33.9,33.25,33.25,18600,6.96017914087944,7.03278905740128,6.897942069575,6.897942069575,89657.1751055752,0.0,1.0
2001-03-27,34.22,34.4,33.26,33.3,43200,7.09917526679268,7.13651750957534,6.90001663861848,6.90831491479241,208236.019600046,0.0,1.0
2001-03-28,33.76,34.0,33.75,33.97,8400,7.00374509079254,7.05353474783609,7.00167052174906,7.04731104070565,40490.3371444533,0.0,1.0
2001-03-29,33.55,34.0,33.55,33.9,10200,6.96017914087944,7.05353474783609,6.96017914087944,7.03278905740128,49166.8379611219,0.0,1.0
2001-03-30,34.0,34.25,33.71,33.8,12500,7.05353474783609,7.10539897392312,6.99337224557514,7.01204336696647,60253.4778935318,0.0,1.0
2001-04-02,33.8,34.05,33.5,33.86,12600,7.01204336696647,7.0639075930535,6.94980629566203,7.02449078122735,60735.50571668,0.0,1.0
2001-04-03,33.05,34.0,33.0,34.0,19100,6.85645068870538,7.05353474783609,6.84607784348797,7.05353474783609,92067.3142213165,0.0,1.0
2001-04-04,32.6,33.2,32.6,33.1,20800,6.76309508174872,6.8875692243576,6.76309508174872,6.86682353392278,100261.787214837,0.0,1.0
2001-04-05,33.4,33.5,32.81,32.81,21800,6.92906060522722,6.94980629566203,6.80666103166183,6.80666103166183,105082.065446319,0.0,1.0
2001-04-06,32.45,33.4,32.45,33.4,24700,6.73197654609651,6.92906060522722,6.73197654609651,6.92906060522722,119060.872317619,0.0,1.0
2001-04-09,32.5,33.25,32.5,32.8,20400,6.74234939131391,6.897942069575,6.74234939131391,6.80458646261835,98333.6759222438,0.0,1.0
2001-04-10,33.5,33.7,32.61,32.61,20900,6.94980629566203,6.99129767653166,6.7651696507922,6.7651696507922,100743.815037985,0.0,1.0
2001-04-11,33.95,34.25,33.5,33.5,32900,7.04316190261869,7.10539897392312,6.94980629566203,6.94980629566203,158587.153815775,0.0,1.0
2001-04-12,34.6,34.75,33.6,33.7,17800,7.17800889044496,7.20912742609718,6.97055198609684,6.99129767653166,85800.9525203893,0.0,1.0
2001-04-16,33.9,34.85,33.7,34.4,21000,7.03278905740128,7.22987311653199,6.99129767653166,7.13651750957534,101225.842861133,0.0,1.0
2001-04-17,33.7,33.98,33.1,33.1,28600,6.99129767653166,7.04938560974913,6.86682353392278,6.86682353392278,137859.957420401,0.0,1.0
2001-04-18,35.2,35.6,33.9,33.95,28300,7.30248303305384,7.38546579479308,7.03278905740128,7.04316190261869,136413.873950956,0.0,1.0
2001-04-19,35.6,35.98,35.11,35.11,26600,7.38546579479308,7.46429941844537,7.28381191166251,7.28381191166251,128219.400957436,0.0,1.0
2001-04-20,35.59,35.9,35.25,35.55,13200,7.3833912257496,7.44770286609752,7.31285587827124,7.37509294957568,63627.6726555696,0.0,1.0
2001-04-23,35.3,35.65,35.0,35.65,9300,7.32322872348865,7.39583864001049,7.26099165218421,7.39583864001049,44828.5875527876,0.0,1.0
2001-04-24,35.45,35.63,35.1,35.1,12500,7.35434725914087,7.39168950192353,7.28173734261902,7.28173734261902,60253.4778935317,0.0,1.0
2001-04-25,35.45,35.56,35.01,35.56,11000,7.35434725914087,7.37716751861916,7.26306622122769,7.37716751861916,53023.0605463079,0.0,1.0
2001-04-26,35.59,35.64,35.3,35.55,11100,7.3833912257496,7.39376407096701,7.32322872348865,7.37509294957568,53505.0883694562,0.0,1.0
2001-04-27,35.99,36.06,35.34,35.34,5300,7.46637398748885,7.48089597079322,7.33152699966257,7.33152699966257,25547.4746268575,0.0,1.0
2001-04-30,36.09,36.14,35.81,35.84,21100,7.48711967792366,7.49749252314107,7.42903174470619,7.43525545183663,101707.870684282,0.0,1.0
2001-05-01,36.23,36.39,36.02,36.13,24900,7.5161636445324,7.5493567492281,7.4725976946193,7.49541795409759,120024.927963915,0.0,1.0
2001-05-02,36.04,36.49,35.9,36.38,34800,7.47674683270626,7.57010243966291,7.44770286609752,7.54728218018462,167745.682455592,0.0,1.0
2001-05-03,35.91,36.0,35.82,35.92,12000,7.449777435141,7.46844855653233,7.43110631374967,7.45185200418448,57843.3387777905,0.0,1.0
2001-05-04,36.0,36.0,35.78,35.86,15400,7.46844855653233,7.46844855653233,7.42280803757575,7.4394045899236,74232.2847648311,0.0,1.0
2001-05-07,36.09,36.17,35.78,36.0,10500,7.48711967792366,7.50371623027151,7.42280803757575,7.46844855653233,50612.9214305667,0.0,1.0
2001-05-08,36.09,36.25,35.8,35.95,17500,7.48711967792366,7.52031278261936,7.42695717566271,7.45807571131493,84354.8690509445,0.0,1.0
2001-05-09,36.35,36.35,36.01,36.15,14200,7.54105847305417,7.54105847305417,7.47052312557581,7.49956709218455,68447.9508870521,0.0,1.0
2001-05-10,36.99,37.13,36.45,36.45,31900,7.67383089183697,7.70287485844571,7.56180416348899,7.56180416348899,153766.875584293,0.0,1.0
2001-05-11,36.64,36.97,36.49,36.94,19700,7.60122097531513,7.66968175375001,7.57010243966291,7.66345804661957,94959.481160206,0.0,1.0
2001-05-14,36.87,36.95,36.57,36.7,6200,7.6489360633152,7.66553261566305,7.58669899201076,7.61366838957602,29885.7250351917,0.0,1.0
2001-05-15,36.74,36.85,36.7,36.77,12500,7.62196666574994,7.64478692522824,7.61366838957602,7.62819037288039,60253.4778935318,0.0,1.0
2001-05-16,36.9,36.9,36.35,36.5,35500,7.65515977044564,7.65515977044564,7.54105847305417,7.57217700870639,171119.87721763,0.0,1.0
2001-05-17,36.8,37.1,36.65,37.0,22100,7.63441408001083,7.69665115131527,7.60329554435861,7.67590546088045,106528.148915764,0.0,1.0
2001-05-18,36.9,36.9,36.5,36.85,10700,7.65515977044564,7.65515977044564,7.57217700870639,7.64478692522824,51576.9770768632,0.0,1.0
2001-05-21,37.35,37.6,36.84,36.84,14300,7.7485153774023,7.80037960348933,7.64271235618475,7.64271235618475,68929.9787102003,0.0,1.0
2001-05-22,38.52,39.7,37.5,37.6,55300,7.9912399554896,8.23603910262038,7.77963391305451,7.80037960348933,266561.386200984,0.0,1.0
2001-05-23,38.37,38.45,38.25,38.3,37100,7.96012141983738,7.97671797218523,7.9352265913156,7.94559943653301,178832.322388002,0.0,1.0
2001-05-24,38.48,38.9,38.3,38.37,27600,7.98294167931567,8.07007357914188,7.94559943653301,7.96012141983738,133039.679188918,0.0,1.0
2001-05-25,38.55,38.55,38.36,38.4,17500,7.99746366262004,7.99746366262004,7.9580468507939,7.96634512696782,84354.8690509444,0.0,1.0
2001-05-29,38.6,38.6,38.5,38.5,4700,8.00783650783745,8.00783650783745,7.98709081740263,7.98709081740263,22655.3076879679,0.0,1.0
2001-05-30,38.2,38.6,38.1,38.6,34400,7.9248537460982,8.00783650783745,7.90410805566339,8.00783650783745,165817.571162999,0.0,1.0
2001-05-31,38.55,38.65,38.2,38.2,18800,7.99746366262004,8.01820935305485,7.9248537460982,7.9248537460982,90621.2307518717,0.0,1.0
2001-06-01,38.55,38.55,38.4,38.54,7500,7.99746366262004,7.99746366262004,7.96634512696782,7.99538909357656,36152.086736119,0.0,1.0
2001-06-04,37.85,38.48,37.75,38.45,41600,7.85224382957636,7.98294167931567,7.83149813914154,7.97671797218523,200523.574429674,0.0,1.0
2001-06-05,37.97,38.1,37.85,37.85,11200,7.87713865809813,7.90410805566339,7.85224382957636,7.85224382957636,53987.1161926044,0.0,1.0
2001-06-06,38.2,38.24,37.95,37.95,10200,7.9248537460982,7.93315202227212,7.87298952001117,7.87298952001117,49166.8379611219,0.0,1.0
2001-06-07,37.8,38.4,37.7,38.2,23900,7.84187098435895,7.96634512696782,7.82112529392414,7.9248537460982,115204.649732433,0.0,1.0
2001-06-08,38.0,38.1,37.8,38.0,9100,7.88336236522857,7.90410805566339,7.84187098435895,7.88336236522857,43864.5319064911,0.0,1.0
2001-06-11,37.85,38.0,37.8,37.85,5800,7.85224382957636,7.88336236522857,7.84187098435895,7.85224382957636,27957.6137425987,0.0,1.0
2001-06-12,37.95,37.95,37.65,37.85,8900,7.87298952001117,7.87298952001117,7.81075244870673,7.85224382957636,42900.4762601946,0.0,1.0
2001-06-13,37.9,37.95,37.7,37.9,10400,7.86261667479376,7.87298952001117,7.82112529392414,7.86261667479376,50130.8936074184,0.0,1.0
2001-06-14,37.9,38.05,37.8,37.95,7300,7.86261667479376,7.89373521044598,7.84187098435895,7.87298952001117,35188.0310898226,0.0,1.0
2001-06-15,37.87,37.91,37.6,37.91,10900,7.85639296766332,7.86469124383724,7.80037960348933,7.86469124383724,52541.0327231597,0.0,1.0
2001-06-18,37.7,38.0,37.7,37.9,15500,7.82112529392414,7.88336236522857,7.82112529392414,7.86261667479376,74714.3125879794,0.0,1.0
2001-06-19,37.73,37.85,37.65,37.7,13900,7.82734900105458,7.85224382957636,7.81075244870673,7.82112529392414,67001.8674176073,0.0,1.0
2001-06-20,37.85,37.95,37.65,37.72,10300,7.85224382957636,7.87298952001117,7.81075244870673,7.8252744320111,49648.8657842701,0.0,1.0
2001-06-21,37.86,37.9,37.8,37.8,6100,7.85431839861984,7.86261667479376,7.84187098435895,7.84187098435895,29403.6972120435,0.0,1.0
2001-06-22,38.03,38.13,37.85,37.86,13100,7.88958607235902,7.91033176279383,7.85224382957636,7.85431839861984,63145.6448324212,0.0,1.0
2001-06-25,37.7,38.2,37.6,38.2,18000,7.82112529392414,7.9248537460982,7.80037960348933,7.9248537460982,86765.0081666857,0.0,1.0
2001-06-26,37.95,37.95,37.6,37.7,4400,7.87298952001117,7.87298952001117,7.80037960348933,7.82112529392414,21209.2242185232,0.0,1.0
2001-06-27,37.97,38.05,37.8,37.8,14400,7.87713865809813,7.89373521044598,7.84187098435895,7.84187098435895,69412.0065333486,0.0,1.0
2001-06-28,38.21,38.25,38.1,38.17,10900,7.92692831514168,7.9352265913156,7.90410805566339,7.91863003896775,52541.0327231597,0.0,1.0
2001-06-29,37.71,37.87,37.55,37.71,24400,7.82319986296762,7.85639296766332,7.79000675827192,7.82319986296762,117614.788848174,0.0,1.0
2001-07-02,38.1,38.14,37.85,37.91,13000,7.90410805566339,7.91240633183731,7.85224382957636,7.86469124383724,62663.617009273,0.0,1.0
2001-07-03,37.82,38.2,37.6,38.18,8800,7.84602012244591,7.9248537460982,7.80037960348933,7.92070460801123,42418.4484370464,0.0,1.0
2001-07-05,37.9,38.2,37.8,37.95,16700,7.86261667479376,7.9248537460982,7.84187098435895,7.87298952001117,80498.6464657584,0.0,1.0
2001-07-06,37.65,37.84,37.55,37.55,13000,7.81075244870673,7.85016926053287,7.79000675827192,7.79000675827192,62663.617009273,0.0,1.0
2001-07-09,37.3,37.59,37.2,37.45,10900,7.73814253218489,7.79830503444584,7.71739684175008,7.76926106783711,52541.0327231597,0.0,1.0
2001-07-10,37.01,37.5,36.9,37.35,18400,7.67798002992393,7.77963391305451,7.65515977044564,7.7485153774023,88693.1194592788,0.0,1.0
2001-07-11,36.15,37.2,36.0,37.0,24500,7.49956709218455,7.71739684175008,7.46844855653233,7.67590546088045,118096.816671322,0.0,1.0
2001-07-12,36.1,36.5,36.0,36.2,35000,7.48919424696714,7.57217700870639,7.46844855653233,7.50993993740196,168709.738101889,0.0,1.0
2001-07-13,36.3,36.3,36.0,36.15,20300,7.53068562783677,7.53068562783677,7.46844855653233,7.49956709218455,97851.6480990955,0.0,1.0
2001-07-16,36.1,36.48,36.1,36.3,10400,7.48919424696714,7.56802787061943,7.48919424696714,7.53068562783677,50130.8936074184,0.0,1.0
2001-07-17,36.2,36.34,36.15,36.15,7000,7.50993993740196,7.53898390401069,7.49956709218455,7.49956709218455,33741.9476203778,0.0,1.0
2001-07-18,36.1,36.2,35.8,36.1,13900,7.48919424696714,7.50993993740196,7.42695717566271,7.48919424696714,67001.8674176073,0.0,1.0
2001-07-19,35.75,36.29,35.75,36.1,10400,7.4165843304453,7.52861105879329,7.4165843304453,7.48919424696714,50130.8936074184,0.0,1.0
2001-07-20,35.83,35.87,35.55,35.7,9700,7.43318088279315,7.44147915896708,7.37509294957568,7.4062114852279,46756.6988453806,0.0,1.0
2001-07-23,35.87,35.95,35.78,35.85,9700,7.44147915896708,7.45807571131493,7.42280803757575,7.43733002088011,46756.6988453806,0.0,1.0
2001-07-24,35.64,35.9,35.55,35.9,11500,7.39376407096701,7.44770286609752,7.37509294957568,7.44770286609752,55433.1996620492,0.0,1.0
2001-07-25,35.85,35.85,35.4,35.4,22100,7.43733002088011,7.43733002088011,7.34397441392346,7.34397441392346,106528.148915764,0.0,1.0
2001-07-26,36.15,36.4,35.7,35.9,12500,7.49956709218455,7.55143131827158,7.4062114852279,7.44770286609752,60253.4778935318,0.0,1.0
2001-07-27,36.07,36.07,35.9,36.0,11100,7.4829705398367,7.4829705398367,7.44770286609752,7.46844855653233,53505.0883694562,0.0,1.0
2001-07-30,36.05,36.2,36.01,36.15,8100,7.47882140174974,7.50993993740196,7.47052312557581,7.49956709218455,39044.2536750086,0.0,1.0
2001-07-31,36.25,36.35,36.05,36.05,11600,7.52031278261936,7.54105847305417,7.47882140174974,7.47882140174974,55915.2274851975,0.0,1.0
2001-08-01,36.4,36.5,36.2,36.2,11600,7.55143131827158,7.57217700870639,7.50993993740196,7.50993993740196,55915.2274851975,0.0,1.0
2001-08-02,36.1,36.6,36.1,36.55,12700,7.48919424696714,7.59292269914121,7.48919424696714,7.5825498539238,61217.5335398283,0.0,1.0
2001-08-03,36.06,36.3,36.06,36.15,8300,7.48089597079322,7.53068562783677,7.48089597079322,7.49956709218455,40008.3093213051,0.0,1.0
2001-08-06,36.15,36.4,36.06,36.06,15600,7.49956709218455,7.55143131827158,7.48089597079322,7.48089597079322,75196.3404111276,0.0,1.0
2001-08-07,36.26,36.6,36.2,36.2,14400,7.52238735166284,7.59292269914121,7.50993993740196,7.50993993740196,69412.0065333486,0.0,1.0
2001-08-08,35.9,36.42,35.9,36.35,8700,7.44770286609752,7.55558045635854,7.44770286609752,7.54105847305417,41936.4206138981,0.0,1.0
2001-08-09,35.5,36.03,35.25,35.9,21300,7.36472010435827,7.47467226366278,7.31285587827124,7.44770286609752,102671.926330578,0.0,1.0
2001-08-10,35.6,35.75,35.55,35.55,9500,7.38546579479308,7.4165843304453,7.37509294957568,7.37509294957568,45792.6431990842,0.0,1.0
2001-08-13,35.6,35.99,35.55,35.6,15100,7.38546579479308,7.46637398748885,7.37509294957568,7.38546579479308,72786.2012953864,0.0,1.0
2001-08-14,35.75,36.15,35.75,35.85,15800,7.4165843304453,7.49956709218455,7.4165843304453,7.43733002088011,76160.3960574242,0.0,1.0
2001-08-15,35.81,35.95,35.4,35.8,15300,7.42903174470619,7.45807571131493,7.34397441392346,7.42695717566271,73750.2569416829,0.0,1.0
2001-08-16,35.75,35.86,35.55,35.75,17900,7.4165843304453,7.4394045899236,7.37509294957568,7.4165843304453,86282.9803435375,0.0,1.0
2001-08-17,35.6,35.76,35.6,35.76,8700,7.38546579479308,7.41865889948878,7.38546579479308,7.41865889948878,41936.4206138981,0.0,1.0
2001-08-20,35.94,36.0,35.5,35.6,11700,7.45600114227144,7.46844855653233,7.36472010435827,7.38546579479308,56397.2553083458,0.0,1.0
2001-08-21,35.95,36.13,35.95,35.95,13900,7.45807571131493,7.49541795409759,7.45807571131493,7.45807571131493,67001.8674176073,0.0,1.0
2001-08-22,35.55,35.99,35.5,35.99,16600,7.37509294957568,7.46637398748885,7.36472010435827,7.46637398748885,80016.6186426101,0.0,1.0
2001-08-23,35.47,35.5,35.4,35.5,8700,7.35849639722783,7.36472010435827,7.34397441392346,7.36472010435827,41936.4206138981,0.0,1.0
2001-08-24,35.45,35.6,35.3,35.55,23600,7.35434725914087,7.38546579479308,7.32322872348865,7.37509294957568,113758.566262988,0.0,1.0
2001-08-27,35.33,35.43,35.15,35.4,13400,7.32945243061909,7.3501981210539,7.29211018783643,7.34397441392346,64591.7283018661,0.0,1.0
2001-08-28,35.0,35.44,34.9,35.38,16600,7.26099165218421,7.35227269009738,7.2402459617494,7.3398252758365,80016.6186426102,0.0,1.0
2001-08-29,34.97,35.1,34.95,35.02,10700,7.25476794505377,7.28173734261902,7.25061880696681,7.26514079027118,51576.9770768632,0.0,1.0
2001-08-30,34.68,35.05,34.61,35.05,6500,7.19460544279281,7.27136449740162,7.18008345948845,7.27136449740162,31331.8085046365,0.0,1.0
2001-08-31,34.82,34.9,34.68,34.75,10100,7.22364940940155,7.2402459617494,7.19460544279281,7.20912742609718,48684.8101379737,0.0,1.0
2001-09-04,34.85,35.13,34.85,34.9,9800,7.22987311653199,7.28796104974947,7.22987311653199,7.2402459617494,47238.7266685289,0.0,1.0
2001-09-05,34.67,34.85,34.45,34.8,14500,7.19253087374933,7.22987311653199,7.14689035479275,7.21950027131459,69894.0343564968,0.0,1.0
2001-09-06,33.9,34.67,33.8,34.67,23500,7.03278905740128,7.19253087374933,7.01204336696647,7.19253087374933,113276.53843984,0.0,1.0
2001-09-07,33.25,33.8,33.1,33.8,17300,6.897942069575,7.01204336696647,6.86682353392278,7.01204336696647,83390.813404648,0.0,1.0
2001-09-10,33.1,33.13,32.65,33.0,23800,6.86682353392278,6.87304724105323,6.77346792696613,6.84607784348797,114722.621909285,0.0,1.0
2001-09-17,31.07,31.4,30.0,30.0,58200,6.4456860180961,6.51414679653098,6.22370713044361,6.22370713044361,280540.193072284,0.0,1.0
2001-09-18,31.1,31.4,31.0,31.07,29000,6.45190972522654,6.51414679653098,6.43116403479173,6.4456860180961,139788.068712994,0.0,1.0
2001-09-19,30.32,31.1,30.3,31.1,33400,6.29009333983501,6.45190972522654,6.28594420174805,6.45190972522654,160997.292931517,0.0,1.0
2001-09-20,28.7,30.0,28.7,30.0,40600,5.95401315479105,6.22370713044361,5.95401315479105,6.22370713044361,195703.296198191,0.0,1.0
2001-09-21,28.18,28.2,27.5,28.2,77800,5.84613556453003,5.85028470261699,5.70506486957331,5.85028470261699,375017.646409342,0.0,1.0
2001-09-24,29.5,29.75,28.4,29.75,61400,6.11997867826955,6.17184290435658,5.89177608348662,6.17184290435658,295965.083413028,0.0,1.0
2001-09-25,30.0,30.1,29.5,29.57,28800,6.22370713044361,6.24445282087842,6.11997867826955,6.13450066157392,138824.013066697,0.0,1.0
2001-09-26,30.45,30.45,30.1,30.45,9600,6.31706273740026,6.31706273740026,6.24445282087842,6.31706273740026,46274.6710222324,0.0,1.0
2001-09-27,30.4,30.45,30.3,30.35,7500,6.30668989218286,6.31706273740026,6.28594420174805,6.29631704696545,36152.086736119,0.0,1.0
2001-09-28,31.55,31.65,30.6,30.6,24700,6.5452653321832,6.56601102261801,6.34818127305248,6.34818127305248,119060.872317619,0.0,1.0
2001-10-01,32.0,32.2,31.35,31.35,30700,6.63862093913985,6.68011232000948,6.50377395131357,6.50377395131357,147982.541706514,0.0,1.0
2001-10-02,32.19,32.7,32.15,32.15,20800,6.67803775096599,6.78384077218354,6.66973947479207,6.66973947479207,100261.787214837,0.0,1.0
2001-10-03,32.71,32.95,32.0,32.95,15000,6.78591534122702,6.83570499827057,6.63862093913985,6.83570499827057,72304.1734722381,0.0,1.0
2001-10-04,33.2,33.25,32.9,33.25,19500,6.8875692243576,6.897942069575,6.82533215305316,6.897942069575,93995.4255139095,0.0,1.0
2001-10-05,33.0,33.1,32.1,33.1,23100,6.84607784348797,6.86682353392278,6.65936662957466,6.86682353392278,111348.427147247,0.0,1.0
2001-10-08,33.06,33.25,32.72,33.25,24100,6.85852525774886,6.897942069575,6.7879899102705,6.897942069575,116168.705378729,0.0,1.0
2001-10-09,33.1,33.15,32.86,33.15,26500,6.86682353392278,6.87719637914019,6.81703387687923,6.87719637914019,127737.373134287,0.0,1.0
2001-10-10,33.02,33.27,32.85,33.05,15900,6.85022698157493,6.90209120766196,6.81495930783575,6.85645068870538,76642.4238805724,0.0,1.0
2001-10-11,33.55,33.55,33.12,33.15,24500,6.96017914087944,6.96017914087944,6.87097267200975,6.87719637914019,118096.816671322,0.0,1.0
2001-10-12,33.7,33.9,33.4,33.62,34100,6.99129767653166,7.03278905740128,6.92906060522722,6.97470112418381,164371.487693555,0.0,1.0
2001-10-15,33.7,33.81,33.6,33.7,22600,6.99129767653166,7.01411793600995,6.97055198609684,6.99129767653166,108938.288031505,0.0,1.0
2001-10-16,33.85,33.95,33.7,33.7,14300,7.02241621218387,7.04316190261869,6.99129767653166,6.99129767653166,68929.9787102004,0.0,1.0
2001-10-17,34.1,34.2,33.9,34.0,38800,7.0742804382709,7.09502612870572,7.03278905740128,7.05353474783609,187026.795381523,0.0,1.0
2001-10-18,34.0,34.1,33.8,34.0,15000,7.05353474783609,7.0742804382709,7.01204336696647,7.05353474783609,72304.1734722381,0.0,1.0
2001-10-19,34.15,34.15,34.0,34.0,5700,7.08465328348831,7.08465328348831,7.05353474783609,7.05353474783609,27475.5859194505,0.0,1.0
2001-10-22,34.2,34.25,33.9,34.0,23200,7.09502612870572,7.10539897392312,7.03278905740128,7.05353474783609,111830.454970395,0.0,1.0
2001-10-23,34.52,34.55,34.23,34.3,17500,7.16141233809712,7.16763604522756,7.10124983583616,7.11577181914053,84354.8690509444,0.0,1.0
2001-10-24,34.9,34.9,34.35,34.9,25100,7.2402459617494,7.2402459617494,7.12614466435793,7.2402459617494,120988.983610212,0.0,1.0
2001-10-25,34.9,34.97,34.5,34.9,23900,7.2402459617494,7.25476794505377,7.15726320001015,7.2402459617494,115204.649732433,0.0,1.0
2001-10-26,35.06,35.2,34.77,34.81,27300,7.2734390664451,7.30248303305384,7.21327656418415,7.22157484035807,131593.595719473,0.0,1.0
2001-10-29,34.86,35.15,34.85,35.1,13500,7.23194768557548,7.29211018783643,7.22987311653199,7.28173734261902,65073.7561250143,0.0,1.0
2001-10-30,34.01,34.85,33.8,34.85,25300,7.05560931687957,7.22987311653199,7.01204336696647,7.22987311653199,121953.039256508,0.0,1.0
2001-10-31,33.86,34.33,33.85,34.1,15200,7.02449078122735,7.12199552627097,7.02241621218387,7.0742804382709,73268.2291185347,0.0,1.0
2001-11-01,34.35,34.35,33.9,33.9,12900,7.12614466435793,7.12614466435793,7.03278905740128,7.03278905740128,62181.5891861248,0.0,1.0
2001-11-02,34.7,34.7,34.3,34.4,6400,7.19875458087978,7.19875458087978,7.11577181914053,7.13651750957534,30849.7806814882,0.0,1.0
2001-11-05,34.94,34.95,34.65,34.65,22700,7.24854423792332,7.25061880696681,7.18838173566237,7.18838173566237,109420.315854654,0.0,1.0
2001-11-06,35.0,35.0,34.75,34.85,12100,7.26099165218421,7.26099165218421,7.20912742609718,7.22987311653199,58325.3666009387,0.0,1.0
2001-11-07,34.98,35.25,34.9,35.25,14400,7.25684251409725,7.31285587827124,7.2402459617494,7.31285587827124,69412.0065333486,0.0,1.0
2001-11-08,35.15,35.15,34.73,34.73,17900,7.29211018783643,7.29211018783643,7.20497828801022,7.20497828801022,86282.9803435375,0.0,1.0
2001-11-09,35.28,35.29,35.08,35.18,14000,7.31907958540169,7.32115415444517,7.27758820453206,7.29833389496687,67483.8952407555,0.0,1.0
2001-11-12,35.05,35.45,34.91,35.45,12600,7.27136449740162,7.35434725914087,7.24232053079288,7.35434725914087,60735.50571668,0.0,1.0
2001-11-13,35.03,35.09,34.95,34.95,15500,7.26721535931466,7.27966277357554,7.25061880696681,7.25061880696681,74714.3125879793,0.0,1.0
2001-11-14,35.51,35.55,35.08,35.15,11900,7.36679467340175,7.37509294957568,7.27758820453206,7.29211018783643,57361.3109546422,0.0,1.0
2001-11-15,33.35,33.45,32.0,33.3,80600,7.3501981210539,7.37223769562978,7.05266386427961,7.33917833376597,365705.788569218,2.08,1.0
2001-11-16,33.55,33.68,33.26,33.5,23700,7.39427727020565,7.42292871715429,7.33036250393562,7.38325748291771,107533.836092934,0.0,1.0
2001-11-19,33.59,33.63,33.4,33.55,10000,7.403093100036,7.41190892986635,7.36121790834184,7.39427727020565,45372.926621491,0.0,1.0
2001-11-20,33.59,33.82,33.41,33.53,22800,7.403093100036,7.45378412156051,7.36342186579943,7.38986935529048,103450.272697,0.0,1.0
2001-11-21,33.42,33.7,33.42,33.7,8900,7.36562582325702,7.42733663206946,7.36562582325702,7.42733663206946,40381.904693127,0.0,1.0
2001-11-23,33.55,33.65,33.42,33.65,4500,7.39427727020565,7.41631684478152,7.36562582325702,7.41631684478152,20417.816979671,0.0,1.0
2001-11-26,33.5,33.97,33.45,33.45,23400,7.38325748291771,7.48684348342432,7.37223769562978,7.37223769562978,106172.648294289,0.0,1.0
2001-11-27,33.58,33.6,33.45,33.45,14400,7.40088914257841,7.40529705749359,7.37223769562978,7.37223769562978,65337.0143349471,0.0,1.0
2001-11-28,33.62,33.69,33.5,33.69,6100,7.40970497240876,7.42513267461187,7.38325748291771,7.42513267461187,27677.4852391095,0.0,1.0
2001-11-29,33.2,33.75,33.1,33.75,36300,7.31713875919009,7.4383564193574,7.29509918461422,7.4383564193574,164703.723636013,0.0,1.0
2001-11-30,33.32,33.39,33.2,33.25,3600,7.34358624868114,7.35901395088425,7.31713875919009,7.32815854647803,16334.2535837368,0.0,1.0
2001-12-03,33.0,33.25,32.9,33.25,14700,7.27305961003834,7.32815854647803,7.25102003546247,7.32815854647803,66698.2021335919,0.0,1.0
2001-12-04,33.15,33.2,33.0,33.15,21800,7.30611897190215,7.31713875919009,7.27305961003834,7.30611897190215,98912.9800348505,0.0,1.0
2001-12-05,33.95,34.63,33.35,33.35,14200,7.48243556850915,7.63230467562509,7.3501981210539,7.3501981210539,64429.5558025172,0.0,1.0
2001-12-06,33.95,34.4,33.85,34.4,11800,7.48243556850915,7.58161365410058,7.46039599393327,7.58161365410058,53540.0534133594,0.0,1.0
2001-12-07,33.7,33.9,33.5,33.9,13300,7.42733663206946,7.47141578122121,7.38325748291771,7.47141578122121,60345.9924065831,0.0,1.0
2001-12-10,33.6,33.95,33.46,33.6,16000,7.40529705749359,7.48243556850915,7.37444165308736,7.40529705749359,72596.6825943856,0.0,1.0
2001-12-11,34.0,34.0,33.4,33.65,26300,7.49345535579708,7.49345535579708,7.36121790834184,7.41631684478152,119330.797014521,0.0,1.0
2001-12-12,33.65,34.1,33.65,34.1,9500,7.41631684478152,7.51549493037296,7.41631684478152,7.51549493037296,43104.2802904165,0.0,1.0
2001-12-13,33.1,33.7,33.05,33.7,11700,7.29509918461422,7.42733663206946,7.28407939732628,7.42733663206946,53086.3241471445,0.0,1.0
2001-12-14,33.0,33.15,32.94,33.05,11700,7.27305961003834,7.30611897190215,7.25983586529282,7.28407939732628,53086.3241471445,0.0,1.0
2001-12-17,33.18,33.55,32.77,33.1,25700,7.31273084427492,7.39427727020565,7.22236858851384,7.29509918461422,116608.421417232,0.0,1.0
2001-12-18,33.5,33.69,33.2,33.2,18400,7.38325748291771,7.42513267461187,7.31713875919009,7.31713875919009,83486.1849835435,0.0,1.0
2001-12-19,33.8,33.8,33.25,33.5,10500,7.44937620664533,7.44937620664533,7.32815854647803,7.38325748291771,47641.5729525656,0.0,1.0
2001-12-20,33.89,34.15,33.65,33.65,15300,7.46921182376362,7.52651471766089,7.41631684478152,7.41631684478152,69420.5777308813,0.0,1.0
2001-12-21,33.55,33.75,32.9,33.75,36400,7.85270042138382,7.89951234639953,7.7005616650828,7.89951234639953,155515.928848435,2.08,1.0
2001-12-24,33.08,33.6,33.0,33.6,13600,7.74269239759693,7.86440340263775,7.72396762759065,7.86440340263775,58104.8525367778,0.0,1.0
2001-12-26,33.2,33.29,32.95,32.95,15200,7.77077955260635,7.79184491886341,7.71226464633672,7.71226464633672,64940.7175411046,0.0,1.0
2001-12-27,33.3,33.57,33.03,33.03,35800,7.7941855151142,7.85738161388539,7.730989416343,7.730989416343,152952.479471812,0.0,1.0
2001-12-28,33.4,33.49,33.1,33.35,21900,7.81759147762205,7.83865684387911,7.7473735900985,7.80588849636812,93565.9022467231,0.0,1.0
2001-12-31,33.47,33.55,33.37,33.38,27100,7.83397565137754,7.85270042138382,7.81056968886969,7.81291028512048,115782.463510785,0.0,1.0
2002-01-02,33.7,33.9,33.37,33.47,24900,7.8878093651456,7.9346212901613,7.81056968886969,7.83397565137754,106383.149129836,0.0,1.0
2002-01-03,33.9,33.95,33.79,33.95,8000,7.9346212901613,7.94632427141523,7.90887473140267,7.94632427141523,34179.325021634,0.0,1.0
2002-01-04,34.4,34.45,34.0,34.45,16400,8.05165110270055,8.06335408395448,7.95802725266915,8.06335408395448,70067.6162943497,0.0,1.0
2002-01-07,34.41,34.58,34.1,34.5,27500,8.05399169895134,8.09378183521468,7.981433215177,8.0750570652084,117491.429761867,0.0,1.0
2002-01-08,34.48,34.6,34.3,34.6,22700,8.07037587270683,8.09846302771625,8.0282451401927,8.09846302771625,96983.8347488865,0.0,1.0
2002-01-09,34.66,34.8,34.45,34.5,17700,8.11250660522096,8.14527495273195,8.06335408395448,8.0750570652084,75621.7566103652,0.0,1.0
2002-01-10,34.65,34.75,34.55,34.65,9200,8.11016600897018,8.13357197147803,8.08676004646233,8.11016600897018,39306.2237748791,0.0,1.0
2002-01-11,34.4,34.81,34.25,34.7,18700,8.05165110270055,8.14761554898274,8.01654215893878,8.1218689902241,79894.1722380695,0.0,1.0
2002-01-14,34.58,34.65,34.5,34.65,19200,8.09378183521468,8.11016600897018,8.0750570652084,8.11016600897018,82030.3800519216,0.0,1.0
2002-01-15,34.74,34.89,34.55,34.6,7200,8.13123137522724,8.16634031898902,8.08676004646233,8.09846302771625,30761.3925194706,0.0,1.0
2002-01-16,34.44,34.7,34.4,34.7,20200,8.06101348770369,8.1218689902241,8.05165110270055,8.1218689902241,86302.7956796259,0.0,1.0
2002-01-17,34.6,34.69,34.1,34.15,36000,8.09846302771625,8.11952839397332,7.981433215177,7.99313619643093,153806.962597353,0.0,1.0
2002-01-18,34.58,34.7,34.46,34.5,21400,8.09378183521468,8.1218689902241,8.06569468020526,8.0750570652084,91429.694432871,0.0,1.0
2002-01-22,34.4,34.67,34.3,34.55,6200,8.05165110270055,8.11484720147175,8.0282451401927,8.08676004646233,26488.9768917664,0.0,1.0
2002-01-23,34.28,34.45,34.2,34.45,17400,8.02356394769113,8.06335408395448,8.00483917768485,8.06335408395448,74340.031922054,0.0,1.0
2002-01-24,34.1,34.25,33.75,34.1,24300,8.05165110270055,8.08706892280041,7.96900952246756,8.05165110270055,102914.2953949,0.3,1.0
2002-01-25,34.1,34.15,34.0,34.08,14900,8.05165110270055,8.06345704273384,8.02803922263398,8.04692872668724,63103.8272174492,0.0,1.0
2002-01-28,33.89,34.15,33.75,34.15,17900,8.00206615456075,8.06345704273384,7.96900952246756,8.06345704273384,75809.2957847209,0.0,1.0
2002-01-29,33.8,33.98,33.7,33.86,10500,7.98081546250084,8.02331684662067,7.95720358243427,7.99498259054078,44469.1399854508,0.0,1.0
2002-01-30,33.9,33.95,33.72,33.72,12400,8.00442734256741,8.0162332826007,7.96192595844758,7.96192595844758,52515.9367447228,0.0,1.0
2002-01-31,34.1,34.1,33.7,33.9,14100,8.05165110270055,8.05165110270055,7.95720358243427,8.00442734256741,59715.7022661768,0.0,1.0
2002-02-01,34.1,34.2,33.9,34.2,25800,8.05165110270055,8.07526298276712,8.00442734256741,8.07526298276712,109267.029678536,0.0,1.0
2002-02-04,33.6,34.15,33.5,34.15,17700,7.9335917023677,8.06345704273384,7.90997982230113,8.06345704273384,74962.2645469027,0.0,1.0
2002-02-05,33.3,33.5,33.1,33.5,21400,7.86275606216799,7.90997982230113,7.81553230203485,7.90997982230113,90632.3424465378,0.0,1.0
2002-02-06,33.49,33.7,33.35,33.5,14600,7.90761863429447,7.95720358243427,7.87456200220127,7.90997982230113,61833.2803607221,0.0,1.0
2002-02-07,33.3,33.35,33.1,33.35,8600,7.86275606216799,7.87456200220127,7.81553230203485,7.87456200220127,36422.3432261787,0.0,1.0
2002-02-08,33.26,33.39,33.26,33.3,10800,7.85331131014136,7.8840067542279,7.85331131014136,7.86275606216799,45739.6868421779,0.0,1.0
2002-02-11,33.35,33.4,33.23,33.35,18500,7.87456200220127,7.88636794223456,7.84622774612139,7.87456200220127,78350.3894981752,0.0,1.0
2002-02-12,33.79,33.95,33.5,33.5,31300,7.97845427449418,8.0162332826007,7.90997982230113,7.90997982230113,132560.388718534,0.0,1.0
2002-02-13,33.38,33.89,33.29,33.83,24100,7.88164556622125,8.00206615456075,7.86039487416133,7.98789902652081,102067.264157082,0.0,1.0
2002-02-14,33.6,33.8,33.42,33.45,12300,7.9335917023677,7.98081546250084,7.89109031824787,7.89817388226785,52092.4211258138,0.0,1.0
2002-02-15,33.65,33.8,33.45,33.8,10300,7.94539764240098,7.98081546250084,7.89817388226785,7.98081546250084,43622.1087476327,0.0,1.0
2002-02-19,33.67,33.75,33.53,33.75,11700,7.9501200184143,7.96900952246756,7.9170633863211,7.96900952246756,49551.3274123594,0.0,1.0
2002-02-20,33.39,33.65,33.3,33.65,17900,7.8840067542279,7.94539764240098,7.86275606216799,7.94539764240098,75809.2957847209,0.0,1.0
2002-02-21,33.19,33.39,33.1,33.39,26000,7.83678299409476,7.8840067542279,7.81553230203485,7.8840067542279,110114.060916354,0.0,1.0
2002-02-22,32.98,32.98,32.7,32.72,33800,7.78719804595496,7.78719804595496,7.72108478176857,7.72580715778188,143148.279191261,0.0,1.0
2002-02-25,33.3,33.35,32.9,33.0,13700,7.86275606216799,7.87456200220127,7.76830854190171,7.79192042196828,58021.6397905405,0.0,1.0
2002-02-26,33.3,33.49,33.2,33.3,10800,7.86275606216799,7.90761863429447,7.83914418210142,7.86275606216799,45739.6868421779,0.0,1.0
2002-02-27,33.35,33.6,33.3,33.3,13700,7.87456200220127,7.9335917023677,7.86275606216799,7.86275606216799,58021.6397905406,0.0,1.0
2002-02-28,33.37,33.55,33.35,33.42,7800,7.87928437821459,7.92178576233441,7.87456200220127,7.89109031824787,33034.2182749063,0.0,1.0
2002-03-01,33.85,33.95,33.35,33.55,20600,7.99262140253413,8.0162332826007,7.87456200220127,7.92178576233441,87244.2174952653,0.0,1.0
2002-03-04,33.95,34.05,33.75,33.95,22500,8.0162332826007,8.03984516266727,7.96900952246756,8.0162332826007,95291.0142545374,0.0,1.0
2002-03-05,33.84,33.85,33.5,33.6,18000,7.99026021452747,7.99262140253413,7.90997982230113,7.9335917023677,76232.8114036299,0.0,1.0
2002-03-06,33.85,33.89,33.7,33.8,6800,7.99262140253413,8.00206615456075,7.95720358243427,7.98081546250084,28799.0620858157,0.0,1.0
2002-03-07,33.8,33.99,33.72,33.85,8900,7.98081546250084,8.02567803462733,7.96192595844758,7.99262140253413,37692.8900829059,0.0,1.0
2002-03-08,34.05,34.2,33.9,33.9,16700,8.03984516266727,8.07526298276712,8.00442734256741,8.00442734256741,70727.1083578122,0.0,1.0
2002-03-11,34.0,34.09,33.7,34.05,30600,8.02803922263398,8.0492899146939,7.95720358243427,8.03984516266727,129595.779386171,0.0,1.0
2002-03-12,33.95,34.09,33.65,34.09,15800,8.0162332826007,8.0492899146939,7.94539764240098,8.0492899146939,66915.4677876307,0.0,1.0
2002-03-13,33.85,33.95,33.82,33.95,7500,7.99262140253413,8.0162332826007,7.98553783851416,8.0162332826007,31763.6714181791,0.0,1.0
2002-03-14,33.7,33.9,33.6,33.9,10100,7.95720358243427,8.00442734256741,7.9335917023677,8.00442734256741,42775.0775098146,0.0,1.0
2002-03-15,33.8,33.95,33.61,33.8,14900,7.98081546250084,8.0162332826007,7.93595289037436,7.98081546250084,63103.8272174492,0.0,1.0
2002-03-18,33.89,33.89,33.5,33.6,24700,8.00206615456075,8.00206615456075,7.90997982230113,7.9335917023677,104608.357870537,0.0,1.0
2002-03-19,33.75,33.9,33.75,33.85,15600,7.96900952246756,8.00442734256741,7.96900952246756,7.99262140253413,66068.4365498126,0.0,1.0
2002-03-20,33.4,33.75,33.4,33.75,10900,7.88636794223456,7.96900952246756,7.88636794223456,7.96900952246756,46163.202461087,0.0,1.0
2002-03-21,33.14,33.5,33.14,33.5,19300,7.82497705406148,7.90997982230113,7.82497705406148,7.90997982230113,81738.5144494476,0.0,1.0
2002-03-22,33.05,33.2,33.02,33.12,14700,7.80372636200156,7.83914418210142,7.79664279798159,7.82025467804816,62256.7959796311,0.0,1.0
2002-03-25,32.95,33.12,32.85,33.0,11200,7.78011448193499,7.82025467804816,7.75650260186842,7.79192042196828,47433.7493178142,0.0,1.0
2002-03-26,33.0,33.09,32.85,32.9,12600,7.79192042196828,7.81317111402819,7.75650260186842,7.76830854190171,53362.9679825409,0.0,1.0
2002-03-27,32.86,33.1,32.8,33.1,13000,7.75886378987508,7.81553230203485,7.74469666183514,7.81553230203485,55057.0304581771,0.0,1.0
2002-03-28,32.98,33.05,32.8,32.8,14900,7.78719804595496,7.80372636200156,7.74469666183514,7.74469666183514,63103.8272174492,0.0,1.0
2002-04-01,32.78,33.09,32.78,33.09,18100,7.73997428582182,7.81317111402819,7.73997428582182,7.81317111402819,76656.327022539,0.0,1.0
2002-04-02,32.14,32.85,32.05,32.8,39000,7.58885825339577,7.75650260186842,7.56760756133586,7.74469666183514,165171.091374531,0.0,1.0
2002-04-03,31.97,32.39,31.92,32.18,17000,7.5487180572826,7.6478879535622,7.53691211724932,7.5983030054224,71997.6552145394,0.0,1.0
2002-04-04,32.01,32.09,31.92,31.92,27400,7.55816280930923,7.57705231336249,7.53691211724932,7.53691211724932,116043.279581081,0.0,1.0
2002-04-05,31.8,32.05,31.8,32.0,13900,7.50857786116943,7.56760756133586,7.50857786116943,7.55580162130257,58868.6710283587,0.0,1.0
2002-04-08,31.45,31.78,31.35,31.78,37400,7.42593628093643,7.50385548515612,7.40232440086986,7.50385548515612,158394.841471987,0.0,1.0
2002-04-09,31.42,31.7,31.4,31.49,25600,7.41885271691646,7.48496598110286,7.41413034090315,7.43538103296306,108419.998440718,0.0,1.0
2002-04-10,31.6,31.6,31.36,31.4,45000,7.46135410103629,7.46135410103629,7.40468558887652,7.41413034090315,190582.028509075,0.0,1.0
2002-04-11,31.3,31.59,31.27,31.54,44400,7.39051846083658,7.45899291302963,7.38343489681661,7.44718697299635,188040.93479562,0.0,1.0
2002-04-12,31.48,31.48,31.0,31.33,170300,7.43301984495641,7.43301984495641,7.31968282063687,7.39760202485655,721247.09900212,0.0,1.0
2002-04-15,31.43,31.78,31.32,31.62,42400,7.42121390492312,7.50385548515612,7.39524083684989,7.4660764770496,179570.622417439,0.0,1.0
2002-04-16,31.78,31.92,31.49,31.5,36600,7.50385548515612,7.53691211724932,7.43538103296306,7.43774222096972,155006.716520714,0.0,1.0
2002-04-17,31.78,31.85,31.6,31.6,24700,7.50385548515612,7.52038380120272,7.46135410103629,7.46135410103629,104608.357870537,0.0,1.0
2002-04-18,31.9,31.95,31.74,31.9,19200,7.532189741236,7.54399568126929,7.49441073312949,7.532189741236,81314.9988305386,0.0,1.0
2002-04-19,31.89,32.2,31.8,31.95,13100,7.52982855322934,7.60302538143571,7.50857786116943,7.54399568126929,55480.5460770862,0.0,1.0
2002-04-22,31.61,31.8,31.5,31.8,14200,7.46371528904295,7.50857786116943,7.43774222096972,7.50857786116943,60139.2178850858,0.0,1.0
2002-04-23,31.58,31.75,31.5,31.7,10800,7.45663172502297,7.49677192113614,7.43774222096972,7.48496598110286,45739.686842178,0.0,1.0
2002-04-24,31.48,31.75,31.45,31.6,21300,7.43301984495641,7.49677192113614,7.42593628093643,7.46135410103629,90208.8268276286,0.0,1.0
2002-04-25,31.2,31.45,31.0,31.45,31700,7.36690658077001,7.42593628093643,7.31968282063687,7.42593628093643,134254.45119417,0.0,1.0
2002-04-26,31.15,31.25,31.14,31.25,21700,7.35510064073672,7.37871252080329,7.35273945273006,7.37871252080329,91902.889303265,0.0,1.0
2002-04-29,31.17,31.6,31.15,31.25,21300,7.35982301675004,7.46135410103629,7.35510064073672,7.37871252080329,90208.8268276287,0.0,1.0
2002-04-30,31.15,31.48,30.75,31.2,32200,7.35510064073672,7.43301984495641,7.26065312047044,7.36690658077001,136372.029288716,0.0,1.0
2002-05-01,31.2,31.3,30.75,31.0,24600,7.36690658077001,7.39051846083658,7.26065312047044,7.31968282063687,104184.842251627,0.0,1.0
2002-05-02,31.0,31.37,30.96,31.27,21500,7.31968282063687,7.40704677688318,7.31023806861024,7.38343489681661,91055.8580654468,0.0,1.0
2002-05-03,30.7,31.1,30.42,31.0,16600,7.24884718043715,7.34329470070344,7.18273391625076,7.31968282063687,70303.5927389032,0.0,1.0
2002-05-06,30.35,30.75,30.35,30.7,19200,7.16620560020416,7.26065312047044,7.16620560020416,7.24884718043715,81314.9988305385,0.0,1.0
2002-05-07,30.2,30.5,30.1,30.44,34100,7.1307877801043,7.20162342030401,7.10717590003773,7.18745629226407,144418.826047988,0.0,1.0
2002-05-08,30.9,30.9,30.3,30.3,24000,7.2960709405703,7.2960709405703,7.15439966017087,7.15439966017087,101643.748538173,0.0,1.0
2002-05-09,30.45,30.78,30.45,30.78,19800,7.18981748027073,7.26773668449041,7.18981748027073,7.26773668449041,83856.0925439929,0.0,1.0
2002-05-10,30.16,30.55,30.1,30.53,31700,7.12134302807767,7.2134293603373,7.10717590003773,7.20870698432399,134254.451194171,0.0,1.0
2002-05-13,30.35,30.42,30.1,30.2,24100,7.16620560020416,7.18273391625076,7.10717590003773,7.1307877801043,102067.264157082,0.0,1.0
2002-05-14,30.52,30.6,30.4,30.5,34200,7.20634579631733,7.22523530037058,7.17801154023744,7.20162342030401,144842.341666897,0.0,1.0
2002-05-15,30.62,30.64,30.5,30.55,12500,7.2299576763839,7.23468005239721,7.20162342030401,7.2134293603373,52939.4523636319,0.0,1.0
2002-05-16,30.61,30.68,30.4,30.4,20600,7.22759648837724,7.24412480442384,7.17801154023744,7.17801154023744,87244.2174952654,0.0,1.0
2002-05-17,30.69,30.7,30.55,30.7,13200,7.2464859924305,7.24884718043715,7.2134293603373,7.24884718043715,55904.0616959952,0.0,1.0
2002-05-20,30.53,30.67,30.53,30.6,14500,7.20870698432399,7.24176361641718,7.20870698432399,7.22523530037058,61409.7647418129,0.0,1.0
2002-05-21,30.33,30.69,30.25,30.6,9500,7.16148322419084,7.2464859924305,7.14259372013759,7.22523530037058,40233.9837963602,0.0,1.0
2002-05-22,30.2,30.3,30.1,30.3,13300,7.1307877801043,7.15439966017087,7.10717590003773,7.15439966017087,56327.5773149043,0.0,1.0
2002-05-23,30.17,30.2,30.0,30.15,23300,7.12370421608433,7.1307877801043,7.08356401997116,7.11898184007102,98679.1392058098,0.0,1.0
2002-05-24,30.05,30.2,30.0,30.2,10300,7.09536996000445,7.1307877801043,7.08356401997116,7.1307877801043,43622.1087476327,0.0,1.0
2002-05-28,29.77,30.2,29.72,30.15,30900,7.02925669581805,7.1307877801043,7.01745075578476,7.11898184007102,130866.326242898,0.0,1.0
2002-05-29,29.59,29.79,29.55,29.62,35400,6.98675531169822,7.03397907183136,6.97731055967159,6.99383887571819,149924.529093805,0.0,1.0
2002-05-30,29.35,29.6,29.3,29.6,30800,6.93008679953845,6.98911649970488,6.91828085950517,6.98911649970488,130442.810623989,0.0,1.0
2002-05-31,29.55,29.9,29.48,29.48,24600,6.97731055967159,7.05995213990459,6.96078224362499,6.96078224362499,104184.842251628,0.0,1.0
2002-06-03,29.2,29.6,29.1,29.59,18200,6.8946689794386,6.98911649970488,6.87105709937203,6.98675531169822,77079.842641448,0.0,1.0
2002-06-04,28.83,29.1,28.64,29.0,61400,6.80730502319228,6.87105709937203,6.7624424510658,6.84744521930546,260038.59001016,0.0,1.0
2002-06-05,28.9,29.1,28.7,28.95,34700,6.82383333923888,6.87105709937203,6.77660957910574,6.83563927927217,146959.919761442,0.0,1.0
2002-06-06,28.48,29.1,28.48,29.1,22700,6.72466344295929,6.87105709937203,6.72466344295929,6.87105709937203,96138.0454923555,0.0,1.0
2002-06-07,28.59,28.6,28.15,28.38,23100,6.75063651103252,6.75299769903917,6.64674423873961,6.70105156289272,97832.1079679916,0.0,1.0
2002-06-10,28.52,28.69,28.4,28.4,20700,6.73410819498592,6.77424839109909,6.70577393890603,6.70577393890603,87667.7331141743,0.0,1.0
2002-06-11,28.15,28.83,28.1,28.56,27600,6.64674423873961,6.80730502319228,6.63493829870632,6.74355294701255,116890.310818899,0.0,1.0
2002-06-12,28.15,28.3,27.75,28.0,35900,6.64674423873961,6.68216205883946,6.55229671847332,6.61132641863975,152042.107188351,0.0,1.0
2002-06-13,27.86,28.05,27.75,28.05,14200,6.57826978654655,6.62313235867304,6.55229671847332,6.62313235867304,60139.2178850858,0.0,1.0
2002-06-14,27.65,27.7,27.4,27.7,34300,6.52868483840675,6.54049077844004,6.46965513824033,6.54049077844004,145265.857285806,0.0,1.0
2002-06-17,28.29,28.29,27.7,27.7,32100,6.6798008708328,6.6798008708328,6.54049077844004,6.54049077844004,135948.513669807,0.0,1.0
2002-06-18,28.66,28.75,28.25,28.25,16000,6.76716482707912,6.78841551913903,6.67035611880618,6.67035611880618,67762.4990254488,0.0,1.0
2002-06-19,28.25,28.6,28.18,28.5,40500,6.67035611880618,6.75299769903917,6.65382780275958,6.7293858189726,171523.825658167,0.0,1.0
2002-06-20,27.9,28.15,27.85,28.0,34500,6.58771453857318,6.64674423873961,6.5759085985399,6.61132641863975,146112.888523624,0.0,1.0
2002-06-21,27.56,27.98,27.56,27.8,45100,6.50743414634684,6.60660404262644,6.50743414634684,6.56410265850661,191005.544127984,0.0,1.0
2002-06-24,27.55,27.63,27.14,27.2,62200,6.50507295834018,6.52396246239344,6.40826425006724,6.42243137810719,263426.714961432,0.0,1.0
2002-06-25,27.38,27.96,27.37,27.55,38800,6.46493276222701,6.60188166661312,6.46257157422036,6.50507295834018,164324.060136713,0.0,1.0
2002-06-26,27.22,27.22,26.9,27.05,44000,6.4271537541205,6.4271537541205,6.35159573790747,6.38701355800733,186346.872319984,0.0,1.0
2002-06-27,27.3,27.55,27.2,27.34,41700,6.44604325817376,6.50507295834018,6.42243137810719,6.45548801020038,176606.013085076,0.0,1.0
2002-06-28,27.7,27.76,27.32,27.32,25200,6.54049077844004,6.55465790647998,6.45076563418707,6.45076563418707,106725.935965082,0.0,1.0
2002-07-01,27.25,28.0,27.25,27.8,17400,6.43423731814047,6.61132641863975,6.43423731814047,6.56410265850661,73691.7176901756,0.0,1.0
2002-07-02,26.6,27.4,26.45,27.4,44000,6.28076009770776,6.46965513824033,6.24534227760791,6.46965513824033,186346.872319984,0.0,1.0
2002-07-03,26.66,26.68,26.22,26.65,17300,6.29492722574771,6.29964960176102,6.19103495345479,6.29256603774105,73268.2020712665,0.0,1.0
2002-07-05,27.6,27.6,26.65,26.65,15600,6.51687889837347,6.51687889837347,6.29256603774105,6.29256603774105,66068.4365498126,0.0,1.0
2002-07-08,27.19,27.46,27.15,27.4,25700,6.42007019010053,6.48382226628027,6.4106254380739,6.46965513824033,108843.514059627,0.0,1.0
2002-07-09,27.16,27.28,27.11,27.2,24800,6.41298662608056,6.44132088216044,6.40118068604727,6.42243137810719,105031.873489446,0.0,1.0
2002-07-10,26.13,27.14,26.07,27.14,27700,6.16978426139488,6.40826425006724,6.15561713335494,6.40826425006724,117313.826437808,0.0,1.0
2002-07-11,25.86,26.1,25.5,26.1,63200,6.10603218521514,6.16270069737491,6.02102941697549,6.16270069737491,267661.871150523,0.0,1.0
2002-07-12,25.61,25.88,25.42,25.8,52000,6.04700248504871,6.11075456122845,6.00213991292223,6.0918650571752,220228.121832709,0.0,1.0
2002-07-15,24.82,25.55,24.14,25.55,155100,5.86046863252281,6.03283535700877,5.69990784807013,6.03283535700877,656872.724927944,0.0,1.0
2002-07-16,24.66,25.04,24.6,24.9,62900,5.82268962441629,5.91241476866926,5.80852249637635,5.87935813657606,266391.324293796,0.0,1.0
2002-07-17,25.0,25.36,24.9,24.9,93300,5.90297001664263,5.98797278488229,5.87935813657606,5.87935813657606,395140.072442149,0.0,1.0
2002-07-18,24.74,25.2,24.65,24.9,34300,5.84157912846955,5.95019377677577,5.82032843640964,5.87935813657606,145265.857285806,0.0,1.0
2002-07-19,23.91,24.6,23.9,24.6,70700,5.64560052391702,5.80852249637635,5.64323933591036,5.80852249637635,299425.542568702,0.0,1.0
2002-07-22,23.3,23.97,23.29,23.7,105100,5.50156805551094,5.65976765195696,5.49920686750428,5.59601557577722,445114.915473416,0.0,1.0
2002-07-23,22.96,23.55,22.95,23.5,60400,5.4212876632846,5.56059775567736,5.41892647527794,5.54879181564408,255803.433821069,0.0,1.0
2002-07-24,23.44,23.44,22.25,22.25,114800,5.53462468760413,5.53462468760413,5.25364331481194,5.25364331481194,486195.930507595,0.0,1.0
2002-07-25,23.27,23.65,22.66,23.25,77100,5.49448449149096,5.58420963574393,5.35045202308488,5.48976211547765,326530.542178882,0.0,1.0
2002-07-26,23.6,23.6,23.25,23.3,44600,5.57240369571065,5.57240369571065,5.48976211547765,5.50156805551094,188887.966033438,0.0,1.0
2002-07-29,24.95,24.95,24.0,24.0,45500,5.89116407660935,5.89116407660935,5.66685121597693,5.66685121597693,192699.60660362,0.0,1.0
2002-07-30,25.16,25.38,24.6,25.0,63600,5.94074902474915,5.9926951608956,5.80852249637635,5.90297001664263,269355.933626159,0.0,1.0
2002-07-31,25.48,25.48,24.98,25.04,22300,6.01630704096217,6.01630704096217,5.89824764062932,5.91241476866926,94443.9830167193,0.0,1.0
2002-08-01,24.7,25.55,24.7,25.49,40000,5.83213437644292,6.03283535700877,5.83213437644292,6.01866822896883,169406.247563622,0.0,1.0
2002-08-02,24.35,24.66,24.35,24.6,20000,5.74949279620993,5.82268962441629,5.74949279620993,5.80852249637635,84703.123781811,0.0,1.0
2002-08-05,24.1,24.36,24.05,24.35,34200,5.6904630960435,5.75185398421658,5.67865715601021,5.74949279620993,144842.341666897,0.0,1.0
2002-08-06,24.46,24.5,23.75,24.05,52400,5.77546586428315,5.78491061630978,5.6078215158105,5.67865715601021,221922.184308345,0.0,1.0
2002-08-07,24.75,24.75,24.3,24.7,42900,5.84394031647621,5.84394031647621,5.73768685617664,5.83213437644292,181688.200511985,0.0,1.0
2002-08-08,25.32,25.32,24.7,24.75,19100,5.97852803285566,5.97852803285566,5.83213437644292,5.84394031647621,80891.4832116295,0.0,1.0
2002-08-09,25.34,25.46,25.0,25.22,10200,5.98325040886897,6.01158466494886,5.90297001664263,5.95491615278909,43198.5931287236,0.0,1.0
2002-08-12,25.49,25.53,25.1,25.2,43800,6.01866822896883,6.02811298099546,5.92658189670921,5.95019377677577,185499.841082166,0.0,1.0
2002-08-13,25.4,25.61,25.38,25.43,33800,5.99741753690892,6.04700248504871,5.9926951608956,6.00450110092889,143148.27919126,0.0,1.0
2002-08-14,25.8,25.82,24.89,25.3,27200,6.0918650571752,6.09658743318851,5.87699694856941,5.97380565684235,115196.248343263,0.0,1.0
2002-08-15,26.11,26.15,25.95,26.0,15100,6.16506188538157,6.17450663740819,6.12728287727505,6.13908881730834,63950.8584552673,0.0,1.0
2002-08-16,26.14,26.25,26.05,26.07,37200,6.17214544940154,6.19811851747477,6.15089475734163,6.15561713335494,157547.810234168,0.0,1.0
2002-08-19,26.91,27.0,26.12,26.12,26200,6.35395692591413,6.37520761797404,6.16742307338822,6.16742307338822,110961.092154172,0.0,1.0
2002-08-20,26.62,26.98,26.55,26.98,30100,6.28548247372108,6.37048524196073,6.26895415767448,6.37048524196073,127478.201291626,0.0,1.0
2002-08-21,26.75,26.95,26.55,26.72,31400,6.31617791780762,6.36340167794076,6.26895415767448,6.30909435378765,132983.904337443,0.0,1.0
2002-08-22,27.25,27.25,26.7,26.75,19000,6.43423731814047,6.43423731814047,6.30437197777433,6.31617791780762,80467.9675927205,0.0,1.0
2002-08-23,26.86,27.25,26.76,27.25,15900,6.34215098588085,6.43423731814047,6.31853910581428,6.43423731814047,67338.9834065397,0.0,1.0
2002-08-26,26.8,26.98,26.72,26.9,5200,6.3279838578409,6.37048524196073,6.30909435378765,6.35159573790747,22022.8121832709,0.0,1.0
2002-08-27,26.67,27.35,26.65,27.0,20000,6.29728841375436,6.45784919820704,6.29256603774105,6.37520761797404,84703.123781811,0.0,1.0
2002-08-28,26.25,26.62,26.25,26.62,10600,6.19811851747477,6.28548247372108,6.19811851747477,6.28548247372108,44892.6556043598,0.0,1.0
2002-08-29,26.1,26.25,26.05,26.2,11800,6.16270069737491,6.19811851747477,6.15089475734163,6.18631257744148,49974.8430312685,0.0,1.0
2002-08-30,26.45,26.5,26.02,26.02,9900,6.24534227760791,6.25714821764119,6.14381119332165,6.14381119332165,41928.0462719964,0.0,1.0
2002-09-03,25.7,26.2,25.7,26.2,12000,6.06825317710863,6.18631257744148,6.06825317710863,6.18631257744148,50821.8742690866,0.0,1.0
2002-09-04,25.4,25.6,25.15,25.6,34200,5.99741753690892,6.04464129704206,5.93838783674249,6.04464129704206,144842.341666897,0.0,1.0
2002-09-05,25.15,25.3,25.15,25.25,41400,5.93838783674249,5.97380565684235,5.93838783674249,5.96199971680906,175335.466228349,0.0,1.0
2002-09-06,25.65,25.68,25.15,25.15,21600,6.05644723707534,6.06353080109531,5.93838783674249,5.93838783674249,91479.3736843559,0.0,1.0
2002-09-09,25.67,25.67,25.05,25.2,18100,6.06116961308866,6.06116961308866,5.91477595667592,5.95019377677577,76656.3270225389,0.0,1.0
2002-09-10,26.0,26.0,25.8,25.8,30400,6.13908881730834,6.13908881730834,6.0918650571752,6.0918650571752,128748.748148353,0.0,1.0
2002-09-11,25.95,26.18,25.82,26.05,10500,6.12728287727505,6.18159020142817,6.09658743318851,6.15089475734163,44469.1399854508,0.0,1.0
2002-09-12,25.56,25.85,25.5,25.85,21300,6.03519654501543,6.10367099720848,6.02102941697549,6.10367099720848,90208.8268276287,0.0,1.0
2002-09-13,25.4,25.5,25.3,25.5,22800,5.99741753690892,6.02102941697549,5.97380565684235,6.02102941697549,96561.5611112645,0.0,1.0
2002-09-16,25.45,25.5,25.4,25.45,12100,6.0092234769422,6.02102941697549,5.99741753690892,6.0092234769422,51245.3898879957,0.0,1.0
2002-09-17,25.61,25.85,25.61,25.7,23000,6.04700248504871,6.10367099720848,6.04700248504871,6.06825317710863,97408.5923490827,0.0,1.0
2002-09-18,25.1,25.28,25.0,25.15,28800,5.92658189670921,5.96908328082903,5.90297001664263,5.93838783674249,121972.498245808,0.0,1.0
2002-09-19,24.98,25.01,24.94,25.0,21800,5.89824764062932,5.90533120464929,5.88880288860269,5.90297001664263,92326.404922174,0.0,1.0
2002-09-20,24.85,24.95,24.7,24.95,16600,5.86755219654278,5.89116407660935,5.83213437644292,5.89116407660935,70303.5927389031,0.0,1.0
2002-09-23,24.11,24.71,23.9,24.71,31100,5.69282428405016,5.83449556444958,5.64323933591036,5.83449556444958,131713.357480716,0.0,1.0
2002-09-24,23.7,24.11,23.7,24.11,23100,5.59601557577722,5.69282428405016,5.59601557577722,5.69282428405016,97832.1079679916,0.0,1.0
2002-09-25,23.96,24.1,23.65,23.65,52500,5.6574064639503,5.6904630960435,5.58420963574393,5.58420963574393,222345.699927254,0.0,1.0
2002-09-26,24.25,24.25,23.9,24.0,36100,5.72588091614336,5.72588091614336,5.64323933591036,5.66685121597693,152889.138426169,0.0,1.0
2002-09-27,23.7,24.2,23.7,24.2,36700,5.59601557577722,5.71407497611007,5.59601557577722,5.71407497611007,155430.232139623,0.0,1.0
2002-09-30,23.5,23.6,23.05,23.6,36700,5.54879181564408,5.57240369571065,5.44253835534451,5.57240369571065,155430.232139623,0.0,1.0
2002-10-01,24.06,24.1,23.5,23.7,23500,5.68101834401687,5.6904630960435,5.54879181564408,5.59601557577722,99526.170443628,0.0,1.0
2002-10-02,23.95,24.15,23.9,23.98,29100,5.65504527594364,5.70226903607678,5.64323933591036,5.66212883996361,123243.045102535,0.0,1.0
2002-10-03,23.35,23.85,23.22,23.8,22800,5.51337399554422,5.63143339587707,5.48267855145768,5.61962745584379,96561.5611112645,0.0,1.0
2002-10-04,22.85,23.49,22.85,23.4,30700,5.39531459521137,5.54643062763742,5.39531459521137,5.5251799355775,130019.29500508,0.0,1.0
2002-10-07,22.62,22.8,22.62,22.65,41600,5.34100727105826,5.38350865517808,5.34100727105826,5.34809083507823,176182.497466167,0.0,1.0
2002-10-08,22.7,23.0,22.35,22.62,40600,5.35989677511151,5.43073241531122,5.27725519487852,5.34100727105826,171947.341277076,0.0,1.0
2002-10-09,22.37,22.71,22.27,22.71,31200,5.28197757089183,5.36225796311817,5.25836569082526,5.36225796311817,132136.873099625,0.0,1.0
2002-10-10,22.73,22.74,22.17,22.3,60100,5.36698033913148,5.36934152713814,5.23475381075869,5.26544925484523,254532.886964342,0.0,1.0
2002-10-11,23.46,23.74,22.81,22.81,24600,5.53934706361745,5.60546032780385,5.38586984318474,5.38586984318474,104184.842251627,0.0,1.0
2002-10-14,23.61,23.7,23.4,23.4,20000,5.5747648837173,5.59601557577722,5.5251799355775,5.5251799355775,84703.1237818111,0.0,1.0
2002-10-15,24.98,24.99,23.86,23.86,53000,5.89824764062932,5.90060882863598,5.63379458388373,5.63379458388373,224463.278021799,0.0,1.0
2002-10-16,24.42,25.0,24.38,25.0,28800,5.76602111225653,5.90297001664263,5.7565763602299,5.90297001664263,121972.498245808,0.0,1.0
2002-10-17,25.01,25.3,24.62,24.62,33500,5.90533120464929,5.97380565684235,5.81324487238967,5.81324487238967,141877.732334533,0.0,1.0
2002-10-18,25.3,25.34,24.95,25.0,17400,5.97380565684235,5.98325040886897,5.89116407660935,5.90297001664263,73691.7176901755,0.0,1.0
2002-10-21,25.8,25.9,25.22,25.3,11000,6.0918650571752,6.11547693724177,5.95491615278909,5.97380565684235,46586.718079996,0.0,1.0
2002-10-22,25.56,25.8,25.45,25.7,20800,6.03519654501543,6.0918650571752,6.0092234769422,6.06825317710863,88091.2487330834,0.0,1.0
2002-10-23,25.63,25.65,25.3,25.56,29400,6.05172486106203,6.05644723707534,5.97380565684235,6.03519654501543,124513.591959262,0.0,1.0
2002-10-24,25.65,25.9,25.65,25.8,15700,6.05644723707534,6.11547693724177,6.05644723707534,6.0918650571752,66491.9521687217,0.0,1.0
2002-10-25,25.7,25.7,25.45,25.66,12400,6.06825317710863,6.06825317710863,6.0092234769422,6.058808425082,52515.9367447228,0.0,1.0
2002-10-28,25.47,25.99,25.47,25.9,28400,6.01394585295552,6.13672762930168,6.01394585295552,6.11547693724177,120278.435770172,0.0,1.0
2002-10-29,25.3,25.48,24.92,25.48,13000,5.97380565684235,6.01630704096217,5.88408051258938,6.01630704096217,55057.0304581771,0.0,1.0
2002-10-30,25.34,25.6,25.2,25.25,31300,5.98325040886897,6.04464129704206,5.95019377677577,5.96199971680906,132560.388718534,0.0,1.0
2002-10-31,24.92,25.39,24.92,25.25,24500,5.88408051258938,5.99505634890226,5.88408051258938,5.96199971680906,103761.326632718,0.0,1.0
2002-11-01,25.25,25.25,24.84,24.88,23400,5.96199971680906,5.96199971680906,5.86519100853612,5.87463576056275,99102.6548247189,0.0,1.0
2002-11-04,25.67,26.0,25.42,25.42,49600,6.06116961308866,6.13908881730834,6.00213991292223,6.00213991292223,210063.746978891,0.0,1.0
2002-11-05,25.7,25.7,25.52,25.67,12700,6.06825317710863,6.06825317710863,6.0257517929888,6.06116961308866,53786.48360145,0.0,1.0
2002-11-06,25.78,25.8,25.5,25.72,35900,6.08714268116188,6.0918650571752,6.02102941697549,6.07297555312194,152042.107188351,0.0,1.0
2002-11-07,25.13,25.7,25.1,25.7,15000,5.93366546072918,6.06825317710863,5.92658189670921,6.06825317710863,63527.3428363582,0.0,1.0
2002-11-08,25.03,25.34,24.85,25.1,19000,5.91005358066261,5.98325040886897,5.86755219654278,5.92658189670921,80467.9675927204,0.0,1.0
2002-11-11,24.5,24.75,24.46,24.75,20700,5.78491061630978,5.84394031647621,5.77546586428315,5.84394031647621,87667.7331141744,0.0,1.0
2002-11-12,24.45,24.62,24.3,24.3,27700,5.84866269248952,5.88932824086266,5.81278132627793,5.81278132627793,115798.266306193,0.32,1.0
2002-11-13,24.32,24.6,24.25,24.46,54900,5.81756550843947,5.88454405870111,5.80082087087407,5.85105478357029,229506.311198918,0.0,1.0
2002-11-14,24.95,25.0,24.57,24.57,15700,5.96826724652816,5.98022770193203,5.8773677854588,5.8773677854588,65632.9523829328,0.0,1.0
2002-11-15,25.1,25.1,24.85,24.85,31300,6.00414861273975,6.00414861273975,5.94434633572043,5.94434633572043,130847.860483172,0.0,1.0
2002-11-18,24.95,25.32,24.95,25.05,23100,5.96826724652816,6.05677461651676,5.96826724652816,5.99218815733589,96568.2293022769,0.0,1.0
2002-11-19,24.85,25.15,24.75,25.0,18900,5.94434633572043,6.01610906814362,5.92042542491271,5.98022770193203,79010.3694291357,0.0,1.0
2002-11-20,25.24,25.29,24.82,24.82,18300,6.03763788787057,6.04959834327444,5.93717006247812,5.93717006247812,76502.1037329726,0.0,1.0
2002-11-21,25.7,25.84,25.4,25.45,28200,6.14767407758612,6.18116335271694,6.07591134516294,6.0878718005668,117888.487719663,0.0,1.0
2002-11-22,25.66,25.85,25.62,25.7,21100,6.13810571326303,6.18355544379772,6.12853734893994,6.14767407758612,88207.3436484001,0.0,1.0
2002-11-25,25.65,25.76,25.58,25.6,19800,6.13571362218226,6.16202662407076,6.11896898461685,6.12375316677839,82772.7679733801,0.0,1.0
2002-11-26,25.01,25.65,24.9,25.65,57000,5.9826197930128,6.13571362218226,5.9563067911243,6.13571362218226,238285.241135488,0.0,1.0
2002-11-27,25.44,25.51,25.15,25.15,26700,6.08547970948603,6.10222434705144,6.01610906814362,6.01610906814362,111617.823479255,0.0,1.0
2002-11-29,25.46,25.55,25.35,25.5,5400,6.09026389164758,6.11179271137453,6.06395088975907,6.09983225597067,22574.3912654673,0.0,1.0
2002-12-02,25.35,25.75,25.15,25.64,23700,6.06395088975907,6.15963453298999,6.01610906814362,6.13332153110149,99076.4949984399,0.0,1.0
2002-12-03,25.01,25.34,25.01,25.3,18100,5.9826197930128,6.0615587986783,5.9826197930128,6.05199043435521,75666.0151675849,0.0,1.0
2002-12-04,25.0,25.09,24.85,24.96,16700,5.98022770193203,6.00175652165898,5.94434633572043,5.97065933760893,69813.3952098711,0.0,1.0
2002-12-05,24.77,25.0,24.65,25.0,19500,5.92520960707425,5.98022770193203,5.89650451410498,5.98022770193203,81518.6351252986,0.0,1.0
2002-12-06,24.65,24.83,24.5,24.58,28600,5.89650451410498,5.93956215355889,5.86062314789339,5.87975987653957,119560.664850438,0.0,1.0
2002-12-09,24.35,24.73,24.35,24.64,34500,5.82474178168179,5.91564124275116,5.82474178168179,5.8941124230242,144225.277529375,0.0,1.0
2002-12-10,24.55,24.55,24.37,24.4,30400,5.87258360329725,5.87258360329725,5.82952596384334,5.83670223708566,127085.461938927,0.0,1.0
2002-12-11,24.5,24.63,24.43,24.6,14400,5.86062314789339,5.89172033194343,5.84387851032798,5.88454405870111,60198.3767079128,0.0,1.0
2002-12-12,24.5,24.6,24.41,24.52,16400,5.86062314789339,5.88454405870111,5.83909432816643,5.86540733005493,68559.2623617896,0.0,1.0
2002-12-13,24.4,24.5,24.3,24.44,22800,5.83670223708566,5.86062314789339,5.81278132627793,5.84627060140875,95314.0964541953,0.0,1.0
2002-12-16,24.85,24.9,24.3,24.3,31800,5.94434633572043,5.9563067911243,5.81278132627793,5.81278132627793,132938.081896641,0.0,1.0
2002-12-17,24.62,24.8,24.52,24.8,16300,5.88932824086266,5.93238588031657,5.86540733005493,5.93238588031657,68141.2180790958,0.0,1.0
2002-12-18,24.21,24.58,24.2,24.57,25900,5.79125250655097,5.87975987653957,5.7888604154702,5.8773677854588,108273.469217704,0.0,1.0
2002-12-19,24.02,24.4,24.0,24.2,41600,5.74580277601629,5.83670223708566,5.74101859385474,5.7888604154702,173906.421600637,0.0,1.0
2002-12-20,24.21,24.33,24.0,24.0,38100,5.79125250655097,5.81995759952025,5.74101859385474,5.74101859385474,159274.871706353,0.0,1.0
2002-12-23,24.26,24.5,24.16,24.2,20900,5.80321296195484,5.86062314789339,5.77929205114711,5.7888604154702,87371.2550830124,0.0,1.0
2002-12-24,24.15,24.3,24.15,24.24,13800,5.77689996006634,5.81278132627793,5.77689996006634,5.79842877979329,57690.1110117498,0.0,1.0
2002-12-26,24.0,24.4,23.95,24.15,40200,5.74101859385474,5.83670223708566,5.72905813845088,5.77689996006634,168053.801642923,0.0,1.0
2002-12-27,23.8,24.05,23.8,24.05,25300,5.69317677223929,5.75297904925861,5.69317677223929,5.75297904925861,105765.203521541,0.0,1.0
2002-12-30,23.87,23.93,23.74,23.78,76600,5.7099214098047,5.72427395628933,5.67882422575465,5.68839259007774,320221.920543481,0.0,1.0
2002-12-31,23.85,24.0,23.8,23.88,35500,5.70513722764315,5.74101859385474,5.69317677223929,5.71231350088547,148405.720356313,0.0,1.0
2003-01-02,24.59,24.59,24.0,24.04,53000,5.88215196762034,5.88215196762034,5.74101859385474,5.75058695817784,221563.469827735,0.0,1.0
2003-01-03,24.49,24.6,24.45,24.6,20100,5.85823105681261,5.88454405870111,5.84866269248952,5.88454405870111,84026.9008214617,0.0,1.0
2003-01-06,24.89,24.9,24.4,24.4,42700,5.95391470004352,5.9563067911243,5.83670223708566,5.83670223708566,178504.908710269,0.0,1.0
2003-01-07,24.86,24.95,24.8,24.8,17500,5.94673842680121,5.96826724652816,5.93238588031657,5.93238588031657,73157.7494714218,0.0,1.0
2003-01-08,24.55,24.75,24.55,24.75,12300,5.87258360329725,5.92042542491271,5.87258360329725,5.92042542491271,51419.4467713422,0.0,1.0
2003-01-09,24.85,24.98,24.5,24.5,18400,5.94434633572043,5.97544351977048,5.86062314789339,5.86062314789339,76920.1480156665,0.0,1.0
2003-01-10,24.95,25.0,24.74,24.75,22000,5.96826724652816,5.98022770193203,5.91803333383193,5.92042542491271,91969.7421926447,0.0,1.0
2003-01-13,25.05,25.2,24.9,24.95,30400,5.99218815733589,6.02806952354748,5.9563067911243,5.96826724652816,127085.461938927,0.0,1.0
2003-01-14,25.11,25.15,24.91,25.0,22000,6.00654070382053,6.01610906814362,5.95869888220507,5.98022770193203,91969.7421926446,0.0,1.0
2003-01-15,24.85,25.1,24.85,25.1,12300,5.94434633572043,6.00414861273975,5.94434633572043,6.00414861273975,51419.4467713422,0.0,1.0
2003-01-16,24.62,24.92,24.57,24.87,21500,5.88932824086266,5.96109097328584,5.8773677854588,5.94913051788198,89879.5207791754,0.0,1.0
2003-01-17,24.57,24.7,24.42,24.62,24300,5.8773677854588,5.90846496950884,5.8414864192472,5.88932824086266,101584.760694603,0.0,1.0
2003-01-21,24.26,24.55,24.26,24.52,23600,5.80321296195484,5.87258360329725,5.80321296195484,5.86540733005493,98658.450715746,0.0,1.0
2003-01-22,24.12,24.22,24.1,24.2,17000,5.76972368682402,5.79364459763175,5.76493950466247,5.7888604154702,71067.5280579526,0.0,1.0
2003-01-23,24.25,24.29,24.1,24.2,25000,5.81038923519716,5.81997338238923,5.77444868322686,5.79840905120706,104338.965163911,0.04,1.0
2003-01-24,23.85,24.2,23.85,24.2,42300,5.71454776327638,5.79840905120706,5.71454776327638,5.79840905120706,176541.529057337,0.0,1.0
2003-01-27,23.35,23.76,23.35,23.72,24500,5.59474592337541,5.6929834320942,5.59474592337541,5.68339928490213,102252.185860633,0.0,1.0
2003-01-28,23.56,23.7,23.42,23.5,66500,5.64506269613381,5.67860721130609,5.61151818096154,5.6306864753457,277541.647336004,0.0,1.0
2003-01-29,23.56,23.7,23.42,23.5,22300,5.64506269613381,5.67860721130609,5.61151818096154,5.6306864753457,93070.3569262087,0.0,1.0
2003-01-30,23.4,23.65,23.4,23.6,48000,5.6067261073655,5.66662702731599,5.6067261073655,5.65464684332589,200330.813114709,0.0,1.0
2003-01-31,23.65,23.65,23.3,23.38,20900,5.66662702731599,5.66662702731599,5.58276573938531,5.60193403376946,87227.3748770296,0.0,1.0
2003-02-03,23.77,23.85,23.7,23.7,34200,5.69537946889222,5.71454776327638,5.67860721130609,5.67860721130609,142735.70434423,0.0,1.0
2003-02-04,23.48,23.68,23.36,23.68,20300,5.62589440174966,5.67381513771005,5.59714196017342,5.67381513771005,84723.2397130958,0.0,1.0
2003-02-05,23.4,23.78,23.25,23.25,33000,5.6067261073655,5.69777550569024,5.57078555539521,5.57078555539521,137727.434016363,0.0,1.0
2003-02-06,23.32,23.45,23.3,23.45,33400,5.58755781298135,5.6187062913556,5.58276573938531,5.6187062913556,139396.857458985,0.0,1.0
2003-02-07,23.03,23.52,22.99,23.45,24400,5.51807274583878,5.63547854894174,5.50848859864671,5.6187062913556,101834.829999977,0.0,1.0
2003-02-10,23.04,23.12,23.0,23.06,34900,5.5204687826368,5.53963707702096,5.51088463544473,5.52526085623284,145657.19536882,0.0,1.0
2003-02-11,22.9,23.3,22.85,23.15,18200,5.48692426746453,5.58276573938531,5.47494408347443,5.54682518741502,75958.7666393273,0.0,1.0
2003-02-12,22.53,22.9,22.46,22.84,32600,5.39827090593781,5.48692426746453,5.38149864835168,5.47254804667641,136058.01057374,0.0,1.0
2003-02-13,22.45,22.52,22.16,22.5,58700,5.37910261155366,5.39587486913979,5.30961754441109,5.39108279554375,244987.890204863,0.0,1.0
2003-02-14,22.79,22.95,22.45,22.45,61600,5.46056786268632,5.49890445145463,5.37910261155366,5.37910261155366,257091.210163877,0.0,1.0
2003-02-18,23.18,23.29,23.04,23.04,22600,5.55401329780908,5.58036970258729,5.5204687826368,5.5204687826368,94322.4245081755,0.0,1.0
2003-02-19,23.02,23.15,23.01,23.06,20500,5.51567670904076,5.54682518741502,5.51328067224274,5.52526085623284,85557.9514344071,0.0,1.0
2003-02-20,22.9,23.11,22.9,23.04,22600,5.48692426746453,5.53724104022294,5.48692426746453,5.5204687826368,94322.4245081756,0.0,1.0
2003-02-21,23.25,23.31,22.9,22.9,26200,5.57078555539521,5.58516177618333,5.48692426746453,5.48692426746453,109347.235491779,0.0,1.0
2003-02-24,22.95,23.2,22.87,23.2,20600,5.49890445145463,5.55880537140511,5.47973615707047,5.55880537140511,85975.3072950627,0.0,1.0
2003-02-25,23.05,23.05,22.7,22.92,29800,5.52286481943482,5.52286481943482,5.43900353150414,5.49171634106057,124372.046475382,0.0,1.0
2003-02-26,22.75,23.05,22.72,22.95,29200,5.45098371549424,5.52286481943482,5.44379560510018,5.49890445145463,121867.911311448,0.0,1.0
2003-02-27,22.97,23.11,22.81,22.82,31000,5.50369652505067,5.53724104022294,5.46535993628236,5.46775597308038,129380.31680325,0.0,1.0
2003-02-28,22.94,23.26,22.88,22.96,15400,5.49650841465661,5.57318159219323,5.48213219386849,5.50130048825265,64272.8025409692,0.0,1.0
2003-03-03,22.9,23.34,22.9,23.14,25600,5.48692426746453,5.59234988657739,5.48692426746453,5.544429150617,106843.100327845,0.0,1.0
2003-03-04,22.67,22.95,22.66,22.95,20200,5.43181542111008,5.49890445145463,5.42941938431206,5.49890445145463,84305.8838524402,0.0,1.0
2003-03-05,22.8,22.83,22.63,22.63,17200,5.46296389948434,5.47015200987839,5.42223127391801,5.42223127391801,71785.2080327708,0.0,1.0
2003-03-06,22.73,22.89,22.7,22.78,35100,5.4461916418982,5.48452823066651,5.43900353150414,5.4581718258883,146491.907090131,0.0,1.0
2003-03-07,22.79,22.88,22.55,22.55,33600,5.46056786268632,5.48213219386849,5.40306297953385,5.40306297953385,140231.569180296,0.0,1.0
2003-03-10,22.25,22.7,22.2,22.7,42300,5.33118187559327,5.43900353150414,5.31920169160317,5.43900353150414,176541.529057337,0.0,1.0
2003-03-11,22.24,22.38,22.24,22.31,47300,5.32878583879525,5.36233035396752,5.32878583879525,5.34555809638138,197409.32209012,0.0,1.0
2003-03-12,22.2,22.29,21.95,22.28,43500,5.31920169160317,5.34076602278534,5.25930077165268,5.33836998598733,181549.799385205,0.0,1.0
2003-03-13,22.75,22.75,22.4,22.4,29000,5.45098371549424,5.45098371549424,5.36712242756356,5.36712242756356,121033.199590137,0.0,1.0
2003-03-14,22.73,22.9,22.73,22.82,43900,5.4461916418982,5.48692426746453,5.4461916418982,5.46775597308038,183219.222827828,0.0,1.0
2003-03-17,23.36,23.4,22.55,22.75,42800,5.59714196017342,5.6067261073655,5.40306297953385,5.45098371549424,178628.308360616,0.0,1.0
2003-03-18,23.45,23.55,23.4,23.45,21400,5.6187062913556,5.6426666593358,5.6067261073655,5.6187062913556,89314.1541803079,0.0,1.0
2003-03-19,23.73,23.74,23.48,23.48,13600,5.68579532170015,5.68819135849816,5.62589440174966,5.62589440174966,56760.3970491676,0.0,1.0
2003-03-20,23.73,23.83,23.45,23.6,39700,5.68579532170015,5.70975568968034,5.6187062913556,5.65464684332589,165690.276680291,0.0,1.0
2003-03-21,24.24,24.24,23.83,23.9,32900,5.80799319839914,5.80799319839914,5.70975568968034,5.72652794726647,137310.078155707,0.0,1.0
2003-03-24,23.55,23.84,23.48,23.8,39200,5.6426666593358,5.71215172647836,5.62589440174966,5.70256757928628,163603.497377012,0.0,1.0
2003-03-25,23.82,23.84,23.48,23.6,27300,5.70735965288232,5.71215172647836,5.62589440174966,5.65464684332589,113938.149958991,0.0,1.0
2003-03-26,23.75,23.82,23.65,23.82,63200,5.69058739529618,5.70735965288232,5.66662702731599,5.70735965288232,263768.903934367,0.0,1.0
2003-03-27,23.66,23.78,23.5,23.6,21400,5.66902306411401,5.69777550569024,5.6306864753457,5.65464684332589,89314.1541803079,0.0,1.0
2003-03-28,23.61,23.66,23.5,23.58,13600,5.65704288012391,5.66902306411401,5.6306864753457,5.64985476972985,56760.3970491676,0.0,1.0
2003-03-31,23.25,23.39,23.16,23.39,35300,5.57078555539521,5.60433007056748,5.54922122421304,5.60433007056748,147326.618811442,0.0,1.0
2003-04-01,23.48,23.61,23.23,23.32,52800,5.62589440174966,5.65704288012391,5.56599348179917,5.58755781298135,220363.89442618,0.0,1.0
2003-04-02,24.05,24.14,23.73,23.73,31500,5.76246849923677,5.78403283041894,5.68579532170015,5.68579532170015,131467.096106528,0.0,1.0
2003-04-03,23.97,24.17,23.97,24.07,20100,5.74330020485261,5.791220940813,5.74330020485261,5.76726057283281,83888.5279917845,0.0,1.0
2003-04-04,24.13,24.14,23.95,24.05,14900,5.78163679362092,5.78403283041894,5.73850813125657,5.76246849923677,62186.023237691,0.0,1.0
2003-04-07,24.26,24.78,24.26,24.51,54300,5.81278527199518,5.93737918549219,5.81278527199518,5.87268619194566,226624.232336015,0.0,1.0
2003-04-08,24.22,24.4,24.22,24.22,15500,5.8032011248031,5.84632978716745,5.8032011248031,5.8032011248031,64690.1584016248,0.0,1.0
2003-04-09,24.11,24.4,24.08,24.24,53200,5.77684472002488,5.84632978716745,5.76965660963083,5.80799319839914,222033.317868803,0.0,1.0
2003-04-10,24.22,24.22,24.16,24.18,28500,5.8032011248031,5.8032011248031,5.78882490401498,5.79361697761102,118946.420286859,0.0,1.0
2003-04-11,24.21,24.6,24.19,24.41,29000,5.80080508800508,5.89425052312784,5.79601301440904,5.84872582396547,121033.199590137,0.0,1.0
2003-04-14,24.6,24.6,24.3,24.3,15300,5.89425052312784,5.89425052312784,5.82236941918725,5.82236941918725,63855.4466803135,0.0,1.0
2003-04-15,24.76,24.83,24.51,24.55,19900,5.93258711189615,5.94935936948228,5.87268619194566,5.88227033913774,83053.8162704732,0.0,1.0
2003-04-16,24.64,24.85,24.61,24.8,21700,5.90383467031991,5.95415144307832,5.89664655992586,5.94217125908823,90566.2217622749,0.0,1.0
2003-04-17,24.79,24.85,24.65,24.7,10000,5.93977522229021,5.95415144307832,5.90623070711793,5.91821089110803,41735.5860655644,0.0,1.0
2003-04-21,24.7,25.0,24.65,24.79,31900,5.91821089110803,5.99009199504861,5.90623070711793,5.93977522229021,133136.519549151,0.0,1.0
2003-04-22,25.25,25.46,24.6,24.64,51200,6.0499929149991,6.10030968775751,5.89425052312784,5.90383467031991,213686.20065569,0.0,1.0
2003-04-23,25.73,25.73,25.17,25.2,14400,6.16500268130403,6.16500268130403,6.03082462061495,6.038012731009,60099.2439344128,0.0,1.0
2003-04-24,25.51,25.73,25.37,25.73,23400,6.11228987174761,6.16500268130403,6.07874535657533,6.16500268130403,97661.2713934207,0.0,1.0
2003-04-25,25.22,25.45,25.08,25.45,20800,6.04280480460504,6.09791365095949,6.00926028943277,6.09791365095949,86810.019016374,0.0,1.0
2003-04-28,25.49,25.5,25.2,25.2,16400,6.10749779815157,6.10989383494959,6.038012731009,6.038012731009,68446.3611475256,0.0,1.0
2003-04-29,25.42,25.61,25.35,25.43,24700,6.09072554056543,6.1362502397278,6.0739532829793,6.09312157736345,103086.897581944,0.0,1.0
2003-04-30,25.38,25.5,25.3,25.3,27400,6.08114139337335,6.10989383494959,6.0619730989892,6.0619730989892,114355.505819647,0.0,1.0
2003-05-01,25.3,25.38,25.15,25.33,14100,6.0619730989892,6.08114139337335,6.02603254701891,6.06916120938326,58847.1763524458,0.0,1.0
2003-05-02,25.6,25.68,25.25,25.25,34000,6.13385420292978,6.15302249731394,6.0499929149991,6.0499929149991,141900.992622919,0.0,1.0
2003-05-05,25.55,25.69,25.4,25.59,30000,6.12187401893968,6.15541853411196,6.08593346696939,6.13145816613176,125206.758196693,0.0,1.0
2003-05-06,25.76,25.8,25.5,25.5,29200,6.17219079169809,6.18177493889017,6.10989383494959,6.10989383494959,121867.911311448,0.0,1.0
2003-05-07,25.7,25.79,25.53,25.74,24600,6.15781457090998,6.17937890209215,6.11708194534364,6.16739871810205,102669.541721288,0.0,1.0
2003-05-08,25.43,25.57,25.36,25.56,14200,6.09312157736345,6.12666609253572,6.07634931977731,6.1242700557377,59264.5322131015,0.0,1.0
2003-05-09,25.64,25.7,25.4,25.4,24200,6.14343835012186,6.15781457090998,6.08593346696939,6.08593346696939,101000.118278666,0.0,1.0
2003-05-12,25.95,25.99,25.52,25.55,30500,6.21771549086046,6.22729963805254,6.11468590854563,6.12187401893968,127293.537499972,0.0,1.0
2003-05-13,25.9,25.98,25.83,25.88,28400,6.20573530687036,6.22490360125452,6.18896304928423,6.20094323327433,118529.064426203,0.0,1.0
2003-05-14,25.8,26.0,25.63,26.0,25000,6.18177493889017,6.22969567485056,6.14104231332384,6.22969567485056,104338.965163911,0.0,1.0
2003-05-15,25.9,25.98,25.85,25.9,29600,6.20573530687036,6.22490360125452,6.19375512288027,6.20573530687036,123537.334754071,0.0,1.0
2003-05-16,25.86,25.96,25.72,25.82,11000,6.19615115967829,6.22011152765848,6.16260664450601,6.18656701248621,45909.1446721209,0.0,1.0
2003-05-19,25.35,25.86,25.31,25.86,15800,6.0739532829793,6.19615115967829,6.06436913578722,6.19615115967829,65942.2259835918,0.0,1.0
2003-05-20,25.47,25.62,25.28,25.42,48400,6.10270572455553,6.13864627652582,6.05718102539316,6.09072554056543,202000.236557332,0.0,1.0
2003-05-21,25.67,25.67,25.4,25.41,20400,6.15062646051592,6.15062646051592,6.08593346696939,6.08832950376741,85140.5955737514,0.0,1.0
2003-05-22,25.85,25.9,25.63,25.63,9400,6.19375512288027,6.20573530687036,6.14104231332384,6.14104231332384,39231.4509016305,0.0,1.0
2003-05-23,25.95,26.02,25.79,25.79,25700,6.21771549086046,6.2344877484466,6.17937890209215,6.17937890209215,107260.456188501,0.0,1.0
2003-05-27,26.46,26.47,25.85,25.9,22500,6.33991336755945,6.34230940435747,6.19375512288027,6.20573530687036,93905.06864752,0.0,1.0
2003-05-28,26.49,26.59,26.45,26.46,22600,6.34710147795351,6.37106184593371,6.33751733076143,6.33991336755945,94322.4245081756,0.0,1.0
2003-05-29,26.36,26.65,26.36,26.45,37800,6.31595299957926,6.38543806672182,6.31595299957926,6.33751733076143,157760.515327834,0.0,1.0
2003-05-30,26.81,26.81,26.46,26.46,17000,6.42377465549013,6.42377465549013,6.33991336755945,6.33991336755945,70950.4963114596,0.0,1.0
2003-06-02,27.06,27.24,26.9,26.9,26700,6.48367557544062,6.52680423780497,6.44533898667231,6.44533898667231,111434.014795057,0.0,1.0
2003-06-03,27.07,27.12,27.0,27.06,25600,6.48607161223864,6.49805179622874,6.4692993546525,6.48367557544062,106843.100327845,0.0,1.0
2003-06-04,27.55,27.55,27.12,27.12,39900,6.60108137854357,6.60108137854357,6.49805179622874,6.49805179622874,166524.988401602,0.0,1.0
2003-06-05,27.68,27.73,27.45,27.5,39500,6.63222985691783,6.64421004090792,6.57712101056338,6.58910119455348,164855.564958979,0.0,1.0
2003-06-06,27.78,28.16,27.72,27.93,76300,6.65619022489802,6.74723962322276,6.6418140041099,6.69213077686831,318442.521680257,0.0,1.0
2003-06-09,27.5,27.65,27.45,27.65,47200,6.58910119455348,6.62504174652377,6.57712101056338,6.62504174652377,196991.966229464,0.0,1.0
2003-06-10,27.69,27.75,27.52,27.75,23700,6.63462589371585,6.64900211450396,6.59389326814951,6.64900211450396,98913.3389753876,0.0,1.0
2003-06-11,27.99,27.99,27.63,27.7,26700,6.70650699765643,6.70650699765643,6.62024967292773,6.63702193051386,111434.014795057,0.0,1.0
2003-06-12,27.95,28.09,27.87,28.0,22900,6.69692285046435,6.73046736563662,6.6777545560802,6.70890303445445,95574.4920901426,0.0,1.0
2003-06-13,27.71,27.99,27.67,27.96,17200,6.63941796731188,6.70650699765643,6.62983382011981,6.69931888726237,71785.2080327709,0.0,1.0
2003-06-16,28.24,28.25,27.9,27.9,20900,6.76640791760691,6.76880395440493,6.68494266647425,6.68494266647425,87227.3748770297,0.0,1.0
2003-06-17,28.38,28.38,28.2,28.26,19600,6.79995243277919,6.79995243277919,6.75682377041484,6.77119999120295,81801.7486885063,0.0,1.0
2003-06-18,28.26,28.39,28.16,28.25,12700,6.77119999120295,6.80234846957721,6.74723962322276,6.76880395440493,53004.1943032669,0.0,1.0
2003-06-19,27.85,28.32,27.85,28.32,25700,6.67296248248416,6.78557621199107,6.67296248248416,6.78557621199107,107260.456188501,0.0,1.0
2003-06-20,27.9,28.0,27.81,28.0,8500,6.68494266647425,6.70890303445445,6.66337833529208,6.70890303445445,35475.2481557298,0.0,1.0
2003-06-23,27.39,27.75,27.36,27.75,25900,6.56274478977526,6.64900211450396,6.5555566793812,6.64900211450396,108095.167909812,0.0,1.0
2003-06-24,27.59,27.62,27.35,27.4,16400,6.61066552573565,6.61785363612971,6.55316064258318,6.56514082657328,68446.3611475257,0.0,1.0
2003-06-25,27.63,27.74,27.52,27.54,11900,6.62024967292773,6.64660607770594,6.59389326814951,6.59868534174555,49665.3474180217,0.0,1.0
2003-06-26,27.62,27.64,27.4,27.63,16100,6.61785363612971,6.62264570972575,6.56514082657328,6.62024967292773,67194.2935655587,0.0,1.0
2003-06-27,27.4,27.64,27.4,27.52,19300,6.56514082657328,6.62264570972575,6.56514082657328,6.59389326814951,80549.6811065394,0.0,1.0
2003-06-30,27.44,27.5,27.3,27.41,16800,6.57472497376536,6.58910119455348,6.54118045859309,6.5675368633713,70115.7845901483,0.0,1.0
2003-07-01,27.4,27.48,27.05,27.3,18400,6.56514082657328,6.58430912095744,6.4812795386426,6.54118045859309,76793.4783606386,0.0,1.0
2003-07-02,27.67,27.73,27.48,27.48,10700,6.62983382011981,6.64421004090792,6.58430912095744,6.58430912095744,44657.0770901539,0.0,1.0
2003-07-03,27.58,27.73,27.58,27.62,4100,6.60826948893763,6.64421004090792,6.60826948893763,6.61785363612971,17111.5902868814,0.0,1.0
2003-07-07,27.97,27.99,27.71,27.74,14500,6.70171492406039,6.70650699765643,6.63941796731188,6.64660607770594,60516.5997950684,0.0,1.0
2003-07-08,28.05,28.05,27.87,27.94,10100,6.72088321844455,6.72088321844455,6.6777545560802,6.69452681366633,42152.94192622,0.0,1.0
2003-07-09,28.0,28.07,27.97,28.05,18400,6.70890303445445,6.72567529204058,6.70171492406039,6.72088321844455,76793.4783606385,0.0,1.0
2003-07-10,27.71,27.85,27.57,27.85,31200,6.63941796731188,6.67296248248416,6.60587345213961,6.67296248248416,130215.028524561,0.0,1.0
2003-07-11,27.96,28.05,27.7,27.7,22900,6.69931888726237,6.72088321844455,6.63702193051386,6.63702193051386,95574.4920901426,0.0,1.0
2003-07-14,28.31,28.45,28.16,28.16,21300,6.78318017519305,6.81672469036532,6.74723962322276,6.74723962322276,88896.7983196522,0.0,1.0
2003-07-15,28.1,28.36,28.05,28.36,5500,6.73286340243464,6.79516035918315,6.72088321844455,6.79516035918315,22954.5723360604,0.0,1.0
2003-07-16,27.98,28.35,27.8,28.35,25700,6.70411096085841,6.79276432238513,6.66098229849406,6.79276432238513,107260.456188501,0.0,1.0
2003-07-17,27.71,27.9,27.53,27.9,18900,6.63941796731188,6.68494266647425,6.59628930494753,6.68494266647425,78880.2576639168,0.0,1.0
2003-07-18,27.85,27.93,27.65,27.74,8600,6.67296248248416,6.69213077686831,6.62504174652377,6.64660607770594,35892.6040163854,0.0,1.0
2003-07-21,27.66,27.85,27.65,27.85,4300,6.62743778332179,6.67296248248416,6.62504174652377,6.67296248248416,17946.3020081927,0.0,1.0
2003-07-22,27.85,27.96,27.62,27.75,16400,6.67296248248416,6.69931888726237,6.61785363612971,6.64900211450396,68446.3611475256,0.0,1.0
2003-07-23,27.84,27.9,27.61,27.86,17100,6.67056644568614,6.68494266647425,6.61545759933169,6.67535851928218,71367.8521721151,0.0,1.0
2003-07-24,27.76,28.15,27.76,27.93,21900,6.65139815130198,6.74484358642474,6.65139815130198,6.69213077686831,91400.9334835861,0.0,1.0
2003-07-25,28.15,28.25,27.72,27.79,19400,6.74484358642474,6.76880395440493,6.6418140041099,6.65858626169604,80967.036967195,0.0,1.0
2003-07-28,28.05,28.25,28.0,28.1,22500,6.72088321844455,6.76880395440493,6.70890303445445,6.73286340243464,93905.0686475199,0.0,1.0
2003-07-29,27.94,28.1,27.85,28.02,30000,6.69452681366633,6.73286340243464,6.67296248248416,6.71369510805049,125206.758196693,0.0,1.0
2003-07-30,27.96,28.02,27.95,27.95,6300,6.69931888726237,6.71369510805049,6.69692285046435,6.69692285046435,26293.4192213056,0.0,1.0
2003-07-31,28.03,28.27,28.02,28.1,21300,6.71609114484851,6.77359602800097,6.71369510805049,6.73286340243464,88896.7983196522,0.0,1.0
2003-08-01,27.71,27.99,27.65,27.99,15500,6.63941796731188,6.70650699765643,6.62504174652377,6.70650699765643,64690.1584016249,0.0,1.0
2003-08-04,27.72,27.76,27.4,27.76,21400,6.6418140041099,6.65139815130198,6.56514082657328,6.65139815130198,89314.1541803079,0.0,1.0
2003-08-05,27.58,27.8,27.51,27.75,25700,6.60826948893763,6.66098229849406,6.5914972313515,6.64900211450396,107260.456188501,0.0,1.0
2003-08-06,27.45,27.57,27.27,27.57,15600,6.57712101056338,6.60587345213961,6.53399234819903,6.60587345213961,65107.5142622805,0.0,1.0
2003-08-07,27.45,27.45,27.21,27.36,13700,6.57712101056338,6.57712101056338,6.51961612741091,6.5555566793812,57177.7529098233,0.0,1.0
2003-08-08,27.58,27.59,27.45,27.55,8400,6.60826948893763,6.61066552573565,6.57712101056338,6.60108137854357,35057.8922950741,0.0,1.0
2003-08-11,27.78,27.82,27.57,27.68,32700,6.65619022489802,6.6657743720901,6.60587345213961,6.63222985691783,136475.366434396,0.0,1.0
2003-08-12,27.9,27.9,27.67,27.73,18400,6.68494266647425,6.68494266647425,6.62983382011981,6.64421004090792,76793.4783606386,0.0,1.0
2003-08-13,27.76,27.93,27.72,27.9,14000,6.65139815130198,6.69213077686831,6.6418140041099,6.68494266647425,58429.8204917902,0.0,1.0
2003-08-14,27.9,27.98,27.76,27.76,12600,6.68494266647425,6.70411096085841,6.65139815130198,6.65139815130198,52586.8384426112,0.0,1.0
2003-08-15,27.98,28.09,27.91,28.0,4500,6.70411096085841,6.73046736563662,6.68733870327227,6.70890303445445,18781.013729504,0.0,1.0
2003-08-18,28.24,28.29,28.03,28.05,15900,6.76640791760691,6.77838810159701,6.71609114484851,6.72088321844455,66359.5818442475,0.0,1.0
2003-08-19,28.2,28.27,28.06,28.22,20800,6.75682377041484,6.77359602800097,6.72327925524256,6.76161584401088,86810.019016374,0.0,1.0
2003-08-20,28.06,28.15,28.02,28.13,23900,6.72327925524256,6.74484358642474,6.71369510805049,6.7400515128287,99748.0506966991,0.0,1.0
2003-08-21,28.07,28.25,28.0,28.12,23000,6.72567529204058,6.76880395440493,6.70890303445445,6.73765547603068,95991.8479507983,0.0,1.0
2003-08-22,27.91,28.23,27.9,28.17,21100,6.68733870327227,6.7640118808089,6.68494266647425,6.74963566002078,88062.086598341,0.0,1.0
2003-08-25,27.7,27.8,27.65,27.75,48700,6.63702193051386,6.66098229849406,6.62504174652377,6.64900211450396,203252.304139299,0.0,1.0
2003-08-26,27.81,27.81,27.5,27.7,25500,6.66337833529208,6.66337833529208,6.58910119455348,6.63702193051386,106425.744467189,0.0,1.0
2003-08-27,27.85,27.92,27.74,27.78,14500,6.67296248248416,6.68973474007029,6.64660607770594,6.65619022489802,60516.5997950684,0.0,1.0
2003-08-28,28.05,28.05,27.85,28.0,18100,6.72088321844455,6.72088321844455,6.67296248248416,6.70890303445445,75541.4107786716,0.0,1.0
2003-08-29,28.25,28.25,27.95,27.95,19400,6.76880395440493,6.76880395440493,6.69692285046435,6.69692285046435,80967.036967195,0.0,1.0
2003-09-02,28.48,28.48,28.22,28.22,26400,6.82391280075938,6.82391280075938,6.76161584401088,6.76161584401088,110181.94721309,0.0,1.0
2003-09-03,28.49,28.59,28.42,28.46,24800,6.8263088375574,6.8502692055376,6.80953657997127,6.81912072716334,103504.2534426,0.0,1.0
2003-09-04,28.45,28.54,28.4,28.49,16300,6.81672469036532,6.8382890215475,6.80474450637523,6.8263088375574,68029.0052868701,0.0,1.0
2003-09-05,28.4,28.54,28.3,28.46,22700,6.80474450637523,6.8382890215475,6.78078413839503,6.81912072716334,94739.7803688312,0.0,1.0
2003-09-08,28.42,28.6,28.25,28.25,36500,6.80953657997127,6.85266524233562,6.76880395440493,6.76880395440493,152334.88913931,0.0,1.0
2003-09-09,28.39,28.46,28.31,28.42,30500,6.80234846957721,6.81912072716334,6.78318017519305,6.80953657997127,127293.537499971,0.0,1.0
2003-09-10,28.12,28.39,28.1,28.38,14300,6.73765547603068,6.80234846957721,6.73286340243464,6.79995243277919,59681.8880737572,0.0,1.0
2003-09-11,28.17,28.2,28.05,28.12,21500,6.74963566002078,6.75682377041484,6.72088321844455,6.73765547603068,89731.5100409635,0.0,1.0
2003-09-12,28.12,28.15,27.9,28.1,16400,6.73765547603068,6.74484358642474,6.68494266647425,6.73286340243464,68446.3611475257,0.0,1.0
2003-09-15,28.14,28.17,27.97,28.17,31600,6.74244754962672,6.74963566002078,6.70171492406039,6.74963566002078,131884.451967184,0.0,1.0
2003-09-16,28.45,28.45,28.14,28.17,20100,6.81672469036532,6.81672469036532,6.74244754962672,6.74963566002078,83888.5279917845,0.0,1.0
2003-09-17,28.45,28.52,28.29,28.44,10300,6.81672469036532,6.83349694795146,6.77838810159701,6.8143286535673,42987.6536475314,0.0,1.0
2003-09-18,28.61,28.75,28.45,28.45,10500,6.85506127913363,6.88860579430591,6.81672469036532,6.81672469036532,43822.3653688427,0.0,1.0
2003-09-19,28.6,28.65,28.46,28.61,16900,6.85266524233562,6.86464542632571,6.81912072716334,6.85506127913363,70533.1404508038,0.0,1.0
2003-09-22,28.21,28.45,28.21,28.45,27800,6.75921980721286,6.81672469036532,6.75921980721286,6.81672469036532,116024.929262269,0.0,1.0
2003-09-23,28.52,28.52,28.25,28.25,16300,6.83349694795146,6.83349694795146,6.76880395440493,6.76880395440493,68029.00528687,0.0,1.0
2003-09-24,28.01,28.5,27.98,28.47,12900,6.71129907125247,6.82870487435542,6.70411096085841,6.82151676396136,53838.9060245781,0.0,1.0
2003-09-25,27.89,28.13,27.89,28.05,8800,6.68254662967623,6.7400515128287,6.68254662967623,6.72088321844455,36727.3157376967,0.0,1.0
2003-09-26,27.59,27.79,27.51,27.79,25200,6.61066552573565,6.65858626169604,6.5914972313515,6.65858626169604,105173.676885222,0.0,1.0
2003-09-29,27.68,27.7,27.5,27.58,5800,6.63222985691783,6.63702193051386,6.58910119455348,6.60826948893763,24206.6399180274,0.0,1.0
2003-09-30,27.49,27.72,27.4,27.65,18200,6.58670515775546,6.6418140041099,6.56514082657328,6.62504174652377,75958.7666393272,0.0,1.0
2003-10-01,27.88,27.95,27.57,27.6,27400,6.68015059287821,6.69692285046435,6.60587345213961,6.61306156253367,114355.505819647,0.0,1.0
2003-10-02,27.92,28.04,27.89,27.89,7100,6.68973474007029,6.71848718164653,6.68254662967623,6.68254662967623,29632.2661065508,0.0,1.0
2003-10-03,28.15,28.39,28.15,28.15,27000,6.74484358642474,6.80234846957721,6.74484358642474,6.74484358642474,112686.082377024,0.0,1.0
2003-10-06,28.3,28.37,28.22,28.25,11200,6.78078413839503,6.79755639598117,6.76161584401088,6.76880395440493,46743.8563934322,0.0,1.0
2003-10-07,28.44,28.44,28.18,28.26,21900,6.8143286535673,6.8143286535673,6.7520316968188,6.77119999120295,91400.9334835862,0.0,1.0
2003-10-08,28.39,28.48,28.37,28.4,10500,6.80234846957721,6.82391280075938,6.79755639598117,6.80474450637523,43822.3653688426,0.0,1.0
2003-10-09,28.54,28.77,28.51,28.55,32300,6.8382890215475,6.89339786790195,6.83110091115344,6.84068505834552,134805.942991773,0.0,1.0
2003-10-10,28.56,28.65,28.5,28.65,10700,6.84308109514354,6.86464542632571,6.82870487435542,6.86464542632571,44657.0770901539,0.0,1.0
2003-10-13,28.99,29.0,28.65,28.65,45500,6.94611067745837,6.94850671425639,6.86464542632571,6.86464542632571,189896.916598318,0.0,1.0
2003-10-14,29.2,29.2,28.89,28.99,25100,6.99642745021678,6.99642745021678,6.92215030947818,6.94611067745837,104756.321024567,0.0,1.0
2003-10-15,29.08,29.26,29.0,29.25,13500,6.96767500864055,7.0108036710049,6.94850671425639,7.00840763420688,56343.041188512,0.0,1.0
2003-10-16,29.15,29.15,28.94,29.0,5600,6.98444726622668,6.98444726622668,6.93413049346828,6.94850671425639,23371.9281967161,0.0,1.0
2003-10-17,28.88,29.2,28.8,29.2,9500,6.91975427268016,6.99642745021678,6.900585978296,6.99642745021678,39648.8067622862,0.0,1.0
2003-10-20,28.89,28.94,28.71,28.83,7600,6.92215030947818,6.93413049346828,6.87902164711383,6.90777408869006,31719.045409829,0.0,1.0
2003-10-21,28.9,29.0,28.89,28.94,20600,6.9245463462762,6.94850671425639,6.92215030947818,6.93413049346828,85975.3072950627,0.0,1.0
2003-10-22,28.45,28.78,28.45,28.78,6000,6.81672469036532,6.89579390469997,6.81672469036532,6.89579390469997,25041.3516393387,0.0,1.0
2003-10-23,28.57,28.59,28.41,28.46,12900,6.84547713194156,6.8502692055376,6.80714054317325,6.81912072716334,53838.9060245781,0.0,1.0
2003-10-24,28.36,28.44,28.16,28.44,15900,6.79516035918315,6.8143286535673,6.74723962322276,6.8143286535673,66359.5818442474,0.0,1.0
2003-10-27,28.4,28.79,28.3,28.54,38200,6.80474450637523,6.89818994149798,6.78078413839503,6.8382890215475,159429.938770456,0.0,1.0
2003-10-28,28.83,28.83,28.57,28.57,16000,6.90777408869006,6.90777408869006,6.84547713194156,6.84547713194156,66776.9377049031,0.0,1.0
2003-10-29,28.88,29.0,28.77,28.8,12800,6.91975427268016,6.94850671425639,6.89339786790195,6.900585978296,53421.5501639225,0.0,1.0
2003-10-30,28.95,29.08,28.85,29.08,25600,6.9365265302663,6.96767500864055,6.9125661622861,6.96767500864055,106843.100327845,0.0,1.0
2003-10-31,28.95,29.1,28.93,28.93,7900,6.9365265302663,6.97246708223659,6.93173445667026,6.93173445667026,32971.1129917959,0.0,1.0
2003-11-03,29.05,29.15,28.96,28.96,28700,6.96048689824649,6.98444726622668,6.93892256706432,6.93892256706432,119781.13200817,0.0,1.0
2003-11-04,28.9,29.04,28.8,28.85,26200,6.9245463462762,6.95809086144847,6.900585978296,6.9125661622861,109347.235491779,0.0,1.0
2003-11-05,28.86,28.93,28.73,28.8,21700,6.91496219908412,6.93173445667026,6.88381372070987,6.900585978296,90566.2217622748,0.0,1.0
2003-11-06,28.96,29.03,28.86,28.88,24400,6.93892256706432,6.95569482465045,6.91496219908412,6.91975427268016,101834.829999977,0.0,1.0
2003-11-07,29.16,29.25,29.12,29.12,26000,6.9868433030247,7.00840763420688,6.97725915583263,6.97725915583263,108512.523770468,0.0,1.0
2003-11-10,28.98,29.14,28.96,29.1,17700,6.94371464066035,6.98205122942866,6.93892256706432,6.97246708223659,73871.9873360491,0.0,1.0
2003-11-11,28.88,28.95,28.8,28.9,14200,6.91975427268016,6.9365265302663,6.900585978296,6.9245463462762,59264.5322131015,0.0,1.0
2003-11-12,28.72,28.73,28.4,28.4,32900,7.00121952381282,7.0036572743434,6.9232115068344,6.9232115068344,134960.487495958,0.5,1.0
2003-11-13,28.64,28.68,28.52,28.55,33100,6.98171751956822,6.99146852169052,6.95246451320131,6.95977776479304,135780.915991374,0.0,1.0
2003-11-14,28.59,28.79,28.52,28.64,34500,6.96952876691534,7.01828377752685,6.95246451320131,6.98171751956822,141523.915459288,0.0,1.0
2003-11-17,28.22,28.4,28.15,28.4,33400,6.87933199728404,6.9232115068344,6.86226774357002,6.9232115068344,137011.558734499,0.0,1.0
2003-11-18,28.25,28.47,28.25,28.31,45800,6.88664524887577,6.94027576054843,6.88664524887577,6.90127175205922,187878.125450301,0.0,1.0
2003-11-19,28.43,28.44,28.2,28.2,19200,6.93052475842613,6.93296250895671,6.87445649622289,6.87445649622289,78761.1355599514,0.0,1.0
2003-11-20,28.07,28.47,28.06,28.35,43000,6.84276573932541,6.94027576054843,6.84032798879484,6.91102275418153,176392.126514475,0.0,1.0
2003-11-21,28.19,28.3,28.1,28.1,13800,6.87201874569232,6.89883400152865,6.85007899091714,6.85007899091714,56609.5661837151,0.0,1.0
2003-11-24,28.54,28.64,28.35,28.35,44600,6.95734001426246,6.98171751956822,6.91102275418153,6.91102275418153,182955.554477804,0.0,1.0
2003-11-25,28.7,28.79,28.58,28.59,26000,6.99634402275167,7.01828377752685,6.96709101638476,6.96952876691534,106655.704404101,0.0,1.0
2003-11-26,28.84,28.94,28.72,28.72,30500,7.03047253017973,7.05485003548548,7.00121952381282,7.00121952381282,125115.345550964,0.0,1.0
2003-11-28,28.98,28.98,28.86,28.86,10800,7.06460103760778,7.06460103760778,7.03534803124088,7.03534803124088,44303.1387524727,0.0,1.0
2003-12-01,29.15,29.15,28.95,28.95,25500,7.10604279662757,7.10604279662757,7.05728778601606,7.05728778601606,104604.63316556,0.0,1.0
2003-12-02,29.08,29.13,29.01,29.06,23400,7.08897854291354,7.10116729556641,7.07191428919951,7.08410304185239,95990.1339636908,0.0,1.0
2003-12-03,29.18,29.35,29.03,29.11,27800,7.11335604821929,7.15479780723908,7.07678979026066,7.09629179450526,114039.560862846,0.0,1.0
2003-12-04,29.07,29.26,29.03,29.13,22700,7.08654079238296,7.1328580524639,7.07678979026066,7.10116729556641,93118.6342297342,0.0,1.0
2003-12-05,29.0,29.19,29.0,29.05,20700,7.06947653866893,7.11579379874987,7.06947653866893,7.08166529132181,84914.3492755727,0.0,1.0
2003-12-08,29.09,29.13,28.93,28.95,27500,7.09141629344411,7.10116729556641,7.0524122849549,7.05728778601606,112808.918119722,0.0,1.0
2003-12-09,29.06,29.28,29.05,29.18,22400,7.08410304185239,7.13773355352505,7.08166529132181,7.11335604821929,91887.9914866099,0.0,1.0
2003-12-10,28.92,29.09,28.88,29.07,23300,7.04997453442433,7.09141629344411,7.04022353230203,7.08654079238296,95579.9197159827,0.0,1.0
2003-12-11,29.32,29.4,29.05,29.05,43400,7.14748455564735,7.16698655989195,7.08166529132181,7.08166529132181,178032.983505307,0.0,1.0
2003-12-12,29.33,29.43,29.3,29.33,23100,7.14992230617792,7.17429981148368,7.1426090545862,7.14992230617792,94759.4912205666,0.0,1.0
2003-12-15,28.57,29.65,28.57,29.52,39800,6.96465326585419,7.22793032315634,6.96465326585419,7.19623956625886,163265.270587816,0.0,1.0
2003-12-16,29.08,29.14,28.75,28.75,92000,7.08897854291354,7.10360504609699,7.00853277540455,7.00853277540455,377397.107891434,0.0,1.0
2003-12-17,29.15,29.26,29.07,29.22,23500,7.10604279662757,7.1328580524639,7.08654079238296,7.12310705034159,96400.3482113988,0.0,1.0
2003-12-18,29.55,29.57,29.15,29.15,15800,7.20355281785059,7.20842831891174,7.10604279662757,7.10604279662757,64813.8511378766,0.0,1.0
2003-12-19,29.52,29.68,29.4,29.58,30900,7.19623956625886,7.23524357474807,7.16698655989195,7.21086606944231,126756.202541797,0.0,1.0
2003-12-22,29.51,29.68,29.45,29.45,24300,7.19380181572828,7.23524357474807,7.17917531254483,7.17917531254483,99682.0621930636,0.0,1.0
2003-12-23,29.47,29.59,29.35,29.4,52500,7.18405081360598,7.21330381997289,7.15479780723908,7.16698655989195,215362.480046742,0.0,1.0
2003-12-24,29.46,29.49,29.34,29.4,12200,7.18161306307541,7.18892631466713,7.1523600567085,7.16698655989195,50046.1382203858,0.0,1.0
2003-12-26,29.26,29.43,29.26,29.43,31100,7.1328580524639,7.17429981148368,7.1328580524639,7.17429981148368,127576.631037213,0.0,1.0
2003-12-29,29.45,29.59,29.34,29.35,25400,7.17917531254483,7.21330381997289,7.1523600567085,7.15479780723908,104194.418917852,0.0,1.0
2003-12-30,29.6,29.74,29.5,29.5,16400,7.21574157050346,7.24987007793152,7.19136406519771,7.19136406519771,67275.1366241252,0.0,1.0
2003-12-31,29.73,29.78,29.58,29.65,14000,7.24743232740094,7.25962108005382,7.21086606944231,7.22793032315634,57429.9946791313,0.0,1.0
2004-01-02,29.8,29.99,29.75,29.8,26400,7.26449658111497,7.31081384119591,7.2523078284621,7.26449658111497,108296.561394933,0.0,1.0
2004-01-05,29.94,30.0,29.89,29.89,20700,7.29862508854303,7.31325159172648,7.28643633589015,7.28643633589015,84914.3492755726,0.0,1.0
2004-01-06,29.97,30.03,29.87,29.9,27000,7.30593834013476,7.32056484331821,7.281560834829,7.28887408642073,110757.846881182,0.0,1.0
2004-01-07,30.01,30.22,29.95,29.98,24400,7.31568934225706,7.36688210339914,7.30106283907361,7.30837609066533,100092.276440772,0.0,1.0
2004-01-08,30.1,30.26,30.02,30.05,33300,7.33762909703224,7.37663310552145,7.31812709278763,7.32544034437936,136601.344486791,0.0,1.0
2004-01-09,30.01,30.29,29.98,30.13,25600,7.31568934225706,7.38394635711317,7.30837609066533,7.34494234862396,105014.847413269,0.0,1.0
2004-01-12,30.17,30.24,29.95,30.0,119300,7.35469335074627,7.37175760446029,7.30106283907361,7.31325159172648,489385.59751574,0.0,1.0
2004-01-13,30.01,30.22,30.0,30.2,22300,7.31568934225706,7.36688210339914,7.31325159172648,7.36200660233799,91477.7772389019,0.0,1.0
2004-01-14,30.35,30.35,30.01,30.14,28500,7.39857286029663,7.39857286029663,7.31568934225706,7.34738009915454,116911.060596803,0.0,1.0
2004-01-15,30.39,30.39,30.11,30.3,27800,7.40832386241893,7.40832386241893,7.34006684756281,7.38638410764375,114039.560862846,0.0,1.0
2004-01-16,30.5,30.53,30.31,30.35,26400,7.43513911825526,7.44245236984698,7.38882185817432,7.39857286029663,108296.561394933,0.0,1.0
2004-01-20,30.4,30.58,30.4,30.55,17100,7.4107616129495,7.45464112249986,7.4107616129495,7.44732787090814,70146.6363580817,0.0,1.0
2004-01-21,30.66,30.68,30.4,30.41,29900,7.47414312674447,7.47901862780562,7.4107616129495,7.41319936348008,122654.060064716,0.0,1.0
2004-01-22,30.63,30.84,30.63,30.7,31400,7.49364513098907,7.5450217381555,7.49364513098907,7.51077066671121,128346.349898885,0.11,1.0
2004-01-23,30.55,30.81,30.42,30.65,37200,7.47407309016376,7.53768222284601,7.44226852382264,7.49853814119539,152053.637459826,0.0,1.0
2004-01-26,30.74,30.79,30.55,30.55,58000,7.52055668712386,7.53278921263968,7.47407309016376,7.47407309016376,237072.875609406,0.0,1.0
2004-01-27,30.63,30.8,30.55,30.76,37200,7.49364513098907,7.53523571774284,7.47407309016376,7.52544969733019,152053.637459826,0.0,1.0
2004-01-28,30.27,30.69,30.25,30.58,28500,7.40557094727519,7.50832416160805,7.40067793706887,7.48141260547325,116492.706118415,0.0,1.0
2004-01-29,30.36,30.38,30.12,30.24,40700,7.42758949320366,7.43248250340999,7.36887337072774,7.3982314319657,166359.759263842,0.0,1.0
2004-01-30,30.49,30.5,30.2,30.3,34200,7.45939405954478,7.46184056464795,7.38844541155305,7.41291046258468,139791.247342098,0.0,1.0
2004-02-02,30.53,30.74,30.38,30.53,29400,7.46918007995744,7.52055668712386,7.43248250340999,7.46918007995744,120171.423153733,0.0,1.0
2004-02-03,30.73,30.74,30.45,30.45,21800,7.5181101820207,7.52055668712386,7.44960803913213,7.44960803913213,89106.7015221559,0.0,1.0
2004-02-04,30.6,30.7,30.52,30.64,29600,7.48630561567958,7.51077066671121,7.46673357485427,7.49609163609223,120988.915828248,0.0,1.0
2004-02-05,30.69,30.69,30.54,30.54,16700,7.50832416160805,7.50832416160805,7.4716265850606,7.4716265850606,68260.6383220185,0.0,1.0
2004-02-06,31.12,31.15,30.65,30.7,28300,7.61352388104407,7.62086339635356,7.49853814119539,7.51077066671121,115675.2134439,0.0,1.0
2004-02-09,31.04,31.25,31.0,31.2,16100,7.59395184021876,7.64532844738519,7.58416581980611,7.63309592186937,65808.160298473,0.0,1.0
2004-02-10,31.19,31.2,31.09,31.2,21800,7.63064941676621,7.63309592186937,7.60618436573458,7.63309592186937,89106.7015221559,0.0,1.0
2004-02-11,31.34,31.42,31.04,31.13,22700,7.66734699331366,7.68691903413897,7.59395184021876,7.61597038614723,92785.4185574743,0.0,1.0
2004-02-12,31.2,31.34,31.16,31.34,4500,7.63309592186937,7.66734699331366,7.62330990145672,7.66734699331366,18393.5851765918,0.0,1.0
2004-02-13,31.03,31.26,31.0,31.23,12900,7.5915053351156,7.64777495248835,7.58416581980611,7.64043543717886,52728.2775062299,0.0,1.0
2004-02-17,31.1,31.25,31.1,31.2,18100,7.60863087083774,7.64532844738519,7.60863087083774,7.63309592186937,73983.0870436249,0.0,1.0
2004-02-18,31.05,31.2,30.96,31.2,22900,7.59639834532193,7.63309592186937,7.57437979939346,7.63309592186937,93602.9112319894,0.0,1.0
2004-02-19,31.04,31.25,31.04,31.2,22600,7.59395184021876,7.64532844738519,7.59395184021876,7.63309592186937,92376.6722202167,0.0,1.0
2004-02-20,31.0,31.1,30.96,31.1,24000,7.58416581980611,7.60863087083774,7.57437979939346,7.60863087083774,98099.120941823,0.0,1.0
2004-02-23,30.87,31.06,30.87,31.0,18300,7.55236125346499,7.59884485042509,7.55236125346499,7.58416581980611,74800.57971814,0.0,1.0
2004-02-24,30.74,30.98,30.68,30.9,35200,7.52055668712386,7.57927280959978,7.50587765650489,7.55970076877448,143878.710714674,0.0,1.0
2004-02-25,30.73,30.91,30.73,30.8,29100,7.5181101820207,7.56214727387764,7.5181101820207,7.53523571774284,118945.18414196,0.0,1.0
2004-02-26,30.81,30.88,30.66,30.66,28400,7.53768222284601,7.55480775856815,7.50098464629856,7.50098464629856,116083.959781157,0.0,1.0
2004-02-27,30.83,30.92,30.77,30.86,28500,7.54257523305233,7.5645937789808,7.52789620243335,7.54991474836182,116492.706118415,0.0,1.0
2004-03-01,31.25,31.25,30.95,30.95,20900,7.64532844738519,7.64532844738519,7.57193329429029,7.57193329429029,85427.9844868376,0.0,1.0
2004-03-02,31.1,31.23,31.07,31.23,19100,7.60863087083774,7.64043543717886,7.60129135552825,7.64043543717886,78070.5504162009,0.0,1.0
2004-03-03,31.25,31.25,31.07,31.1,32400,7.64532844738519,7.64532844738519,7.60129135552825,7.60863087083774,132433.813271461,0.0,1.0
2004-03-04,31.29,31.42,31.25,31.3,30400,7.65511446779784,7.68691903413897,7.64532844738519,7.65756097290101,124258.886526309,0.0,1.0
2004-03-05,31.54,31.74,31.25,31.29,35700,7.71627709537693,7.76520719744019,7.64532844738519,7.65511446779784,145922.442400962,0.0,1.0
2004-03-08,31.44,31.66,31.41,31.5,25900,7.69181204434529,7.74563515661488,7.6844725290358,7.70649107496427,105865.301349717,0.0,1.0
2004-03-09,31.18,31.44,31.06,31.3,49100,7.62820291166305,7.69181204434529,7.59884485042509,7.65756097290101,200694.45159348,0.0,1.0
2004-03-10,30.81,31.13,30.81,31.1,32000,7.53768222284601,7.61597038614723,7.53768222284601,7.60863087083774,130798.827922431,0.0,1.0
2004-03-11,30.5,30.83,30.5,30.8,49000,7.46184056464795,7.54257523305233,7.46184056464795,7.53523571774284,200285.705256222,0.0,1.0
2004-03-12,30.6,30.74,30.5,30.5,33900,7.48630561567958,7.52055668712386,7.46184056464795,7.46184056464795,138565.008330325,0.0,1.0
2004-03-15,30.26,30.62,30.25,30.62,27600,7.40312444217203,7.49119862588591,7.40067793706887,7.49119862588591,112813.989083096,0.0,1.0
2004-03-16,30.26,30.37,30.16,30.31,25700,7.40312444217203,7.43003599830682,7.3786593911404,7.41535696768784,105047.808675202,0.0,1.0
2004-03-17,30.46,30.49,30.23,30.23,23600,7.45205454423529,7.45939405954478,7.39578492686254,7.39578492686254,96464.1355927927,0.0,1.0
2004-03-18,30.37,30.47,30.3,30.37,14600,7.43003599830682,7.45450104933846,7.41291046258468,7.43003599830682,59676.9652396091,0.0,1.0
2004-03-19,30.29,30.44,30.26,30.35,20200,7.41046395748152,7.44716153402897,7.40312444217203,7.4251429881005,82566.7601260344,0.0,1.0
2004-03-22,29.8,30.09,29.6,30.09,49300,7.29058520742652,7.36153385541825,7.24165510536325,7.36153385541825,201511.944267995,0.0,1.0
2004-03-23,29.94,30.01,29.75,29.87,24900,7.3248362788708,7.34196181459295,7.2783526819107,7.30771074314866,101777.837977141,0.0,1.0
2004-03-24,29.86,30.0,29.72,29.9,30800,7.3052642380455,7.33951530948978,7.27101316660121,7.31505025845815,125893.87187534,0.0,1.0
2004-03-25,30.14,30.14,29.94,29.94,24200,7.37376638093407,7.37376638093407,7.3248362788708,7.3248362788708,98916.6136163382,0.0,1.0
2004-03-26,30.12,30.2,29.95,30.14,18800,7.36887337072774,7.38844541155305,7.32728278397397,7.37376638093407,76844.3114044281,0.0,1.0
2004-03-29,30.25,30.39,30.11,30.12,30000,7.40067793706887,7.43492900851315,7.36642686562458,7.36887337072774,122623.901177279,0.0,1.0
2004-03-30,30.36,30.36,30.24,30.28,10600,7.42758949320366,7.42758949320366,7.3982314319657,7.40801745237836,43327.1117493052,0.0,1.0
2004-03-31,30.35,30.44,30.33,30.38,13100,7.4251429881005,7.44716153402897,7.42024997789417,7.43248250340999,53545.7701807451,0.0,1.0
2004-04-01,30.57,30.57,30.4,30.4,18000,7.47896610037009,7.47896610037009,7.43737551361631,7.43737551361631,73574.3407063673,0.0,1.0
2004-04-02,30.83,30.95,30.78,30.82,35800,7.54257523305233,7.57193329429029,7.53034270753652,7.54012872794917,146331.188738219,0.0,1.0
2004-04-05,31.02,31.1,30.8,30.8,38600,7.58905883001244,7.60863087083774,7.53523571774284,7.53523571774284,157776.086181432,0.0,1.0
2004-04-06,31.1,31.12,30.85,30.91,35900,7.60863087083774,7.61352388104407,7.54746824325866,7.56214727387764,146739.935075477,0.0,1.0
2004-04-07,31.1,31.19,30.88,31.0,26200,7.60863087083774,7.63064941676621,7.55480775856815,7.58416581980611,107091.54036149,0.0,1.0
2004-04-08,30.9,31.12,30.86,31.07,27500,7.55970076877448,7.61352388104407,7.54991474836182,7.60129135552825,112405.242745839,0.0,1.0
2004-04-12,30.97,31.22,30.95,31.0,22300,7.57682630449662,7.6379889320757,7.57193329429029,7.58416581980611,91150.4332084439,0.0,1.0
2004-04-13,30.84,31.02,30.72,31.0,25100,7.5450217381555,7.58905883001244,7.51566367691754,7.58416581980611,102595.330651657,0.0,1.0
2004-04-14,30.78,30.95,30.65,30.65,21500,7.53034270753652,7.57193329429029,7.49853814119539,7.49853814119539,87880.4625103831,0.0,1.0
2004-04-15,30.75,30.86,30.58,30.8,35100,7.52300319222703,7.54991474836182,7.48141260547325,7.53523571774284,143469.964377416,0.0,1.0
2004-04-16,30.89,30.89,30.7,30.7,16900,7.55725426367131,7.55725426367131,7.51077066671121,7.51077066671121,69078.1309965338,0.0,1.0
2004-04-19,30.77,30.87,30.7,30.79,18200,7.52789620243335,7.55236125346499,7.51077066671121,7.53278921263968,74391.8333808825,0.0,1.0
2004-04-20,30.54,31.04,30.54,30.82,18100,7.4716265850606,7.59395184021876,7.4716265850606,7.54012872794917,73983.0870436249,0.0,1.0
2004-04-21,30.6,30.7,30.4,30.51,27000,7.48630561567958,7.51077066671121,7.43737551361631,7.46428706975111,110361.511059551,0.0,1.0
2004-04-22,30.98,31.05,30.6,30.6,14300,7.57927280959978,7.59639834532193,7.48630561567958,7.48630561567958,58450.7262278363,0.0,1.0
2004-04-23,31.0,31.02,30.8,30.92,25900,7.58416581980611,7.58905883001244,7.53523571774284,7.5645937789808,105865.301349717,0.0,1.0
2004-04-26,30.89,31.03,30.88,30.95,12800,7.55725426367131,7.5915053351156,7.55480775856815,7.57193329429029,52319.5311689723,0.0,1.0
2004-04-27,30.93,31.22,30.91,30.91,23900,7.56704028408397,7.6379889320757,7.56214727387764,7.56214727387764,97690.3746045654,0.0,1.0
2004-04-28,30.67,30.89,30.61,30.8,13800,7.50343115140172,7.55725426367131,7.48875212078274,7.53523571774284,56406.9945415483,0.0,1.0
2004-04-29,30.62,30.86,30.6,30.7,15500,7.49119862588591,7.54991474836182,7.48630561567958,7.51077066671121,63355.6822749273,0.0,1.0
2004-04-30,30.41,30.56,30.4,30.55,17200,7.43982201871948,7.47651959526693,7.43737551361631,7.47407309016376,70304.3700083065,0.0,1.0
2004-05-03,30.47,30.53,30.26,30.26,25000,7.45450104933846,7.46918007995744,7.40312444217203,7.40312444217203,102186.584314399,0.0,1.0
2004-05-04,30.5,30.5,30.05,30.05,24100,7.46184056464795,7.46184056464795,7.3517478350056,7.3517478350056,98507.8672790806,0.0,1.0
2004-05-05,30.54,30.59,30.4,30.4,11800,7.4716265850606,7.48385911057642,7.43737551361631,7.43737551361631,48232.0677963963,0.0,1.0
2004-05-06,30.2,30.53,30.2,30.5,15300,7.38844541155305,7.46918007995744,7.38844541155305,7.46184056464795,62538.1896004122,0.0,1.0
2004-05-07,29.96,30.15,29.94,30.05,28600,7.32972928907713,7.37621288603723,7.3248362788708,7.3517478350056,116901.452455672,0.0,1.0
2004-05-10,29.41,29.95,29.3,29.95,29300,7.19517150840315,7.32728278397397,7.16825995226835,7.32728278397397,119762.676816476,0.0,1.0
2004-05-11,29.61,29.74,29.52,29.6,17000,7.24410161046642,7.27590617680754,7.22208306453795,7.24165510536325,69486.8773337913,0.0,1.0
2004-05-12,29.7,29.76,29.47,29.65,38800,7.26612015639489,7.28079918701387,7.20985053902213,7.25388763087907,158593.578855947,0.0,1.0
2004-05-13,29.79,29.79,29.6,29.65,17400,7.28813870232336,7.28813870232336,7.24165510536325,7.25388763087907,71121.8626828216,0.0,1.0
2004-05-14,29.69,29.76,29.64,29.7,13900,7.26367365129172,7.28079918701387,7.25144112577591,7.26612015639489,56815.7408788059,0.0,1.0
2004-05-17,29.59,29.59,29.44,29.44,48700,7.23920860026009,7.23920860026009,7.20251102371264,7.20251102371264,199059.466244449,0.0,1.0
2004-05-18,29.6,29.72,29.48,29.49,17700,7.24165510536325,7.27101316660121,7.21229704412529,7.21474354922846,72348.1016945945,0.0,1.0
2004-05-19,29.6,30.05,29.56,29.65,14600,7.24165510536325,7.3517478350056,7.2318690849506,7.25388763087907,59676.965239609,0.0,1.0
2004-05-20,29.5,29.66,29.47,29.55,9800,7.21719005433162,7.25633413598223,7.20985053902213,7.22942257984744,40057.1410512444,0.0,1.0
2004-05-21,29.56,29.7,29.51,29.51,8300,7.2318690849506,7.26612015639489,7.21963655943478,7.21963655943478,33925.9459923805,0.0,1.0
2004-05-24,29.67,29.74,29.6,29.6,15500,7.2587806410854,7.27590617680754,7.24165510536325,7.24165510536325,63355.6822749273,0.0,1.0
2004-05-25,29.63,29.65,29.53,29.62,56500,7.24899462067274,7.25388763087907,7.22452956964111,7.24654811556958,230941.680550542,0.0,1.0
2004-05-26,29.76,29.85,29.56,29.63,16700,7.28079918701387,7.30281773294233,7.2318690849506,7.24899462067274,68260.6383220185,0.0,1.0
2004-05-27,29.87,29.97,29.76,29.76,10600,7.30771074314866,7.33217579418029,7.28079918701387,7.28079918701387,43327.1117493052,0.0,1.0
2004-05-28,29.9,29.99,29.8,29.8,21700,7.31505025845815,7.33706880438662,7.29058520742652,7.29058520742652,88697.9551848983,0.0,1.0
2004-06-01,29.98,29.99,29.85,29.85,20400,7.33462229928346,7.33706880438662,7.30281773294233,7.30281773294233,83384.2528005495,0.0,1.0
2004-06-02,30.07,30.07,29.85,29.95,19500,7.35664084521193,7.35664084521193,7.30281773294233,7.32728278397397,79705.5357652312,0.0,1.0
2004-06-03,30.18,30.23,30.07,30.09,20400,7.38355240134672,7.39578492686254,7.35664084521193,7.36153385541825,83384.2528005496,0.0,1.0
2004-06-04,30.32,30.37,30.16,30.16,18400,7.41780347279101,7.43003599830682,7.3786593911404,7.3786593911404,75209.3260553976,0.0,1.0
2004-06-07,30.46,30.6,30.25,30.25,19800,7.45205454423529,7.48630561567958,7.40067793706887,7.40067793706887,80931.774777004,0.0,1.0
2004-06-08,30.5,30.53,30.41,30.44,10900,7.46184056464795,7.46918007995744,7.43982201871948,7.44716153402897,44553.3507610779,0.0,1.0
2004-06-09,30.26,30.4,30.26,30.4,15400,7.40312444217203,7.43737551361631,7.40312444217203,7.43737551361631,62946.9359376698,0.0,1.0
2004-06-10,30.31,30.33,30.24,30.25,9000,7.41535696768784,7.42024997789417,7.3982314319657,7.40067793706887,36787.1703531837,0.0,1.0
2004-06-14,30.12,30.18,30.05,30.06,17300,7.36887337072774,7.38355240134672,7.3517478350056,7.35419434010876,70713.1163455641,0.0,1.0
2004-06-15,30.01,30.3,30.01,30.25,12900,7.34196181459295,7.41291046258468,7.34196181459295,7.40067793706887,52728.2775062299,0.0,1.0
2004-06-16,30.1,30.1,29.95,30.01,12500,7.36398036052142,7.36398036052142,7.32728278397397,7.34196181459295,51093.2921571995,0.0,1.0
2004-06-17,30.06,30.21,30.01,30.07,18800,7.35419434010876,7.39089191665621,7.34196181459295,7.35664084521193,76844.3114044281,0.0,1.0
2004-06-18,30.29,30.29,30.06,30.06,10300,7.41046395748152,7.41046395748152,7.35419434010876,7.35419434010876,42100.8727375324,0.0,1.0
2004-06-21,30.13,30.25,30.13,30.2,13200,7.37131987583091,7.40067793706887,7.37131987583091,7.38844541155305,53954.5165180026,0.0,1.0
2004-06-22,30.11,30.16,30.06,30.15,8700,7.36642686562458,7.3786593911404,7.35419434010876,7.37621288603723,35560.9313414109,0.0,1.0
2004-06-23,30.15,30.17,30.0,30.0,21900,7.37621288603723,7.38110589624356,7.33951530948978,7.33951530948978,89515.4478594135,0.0,1.0
2004-06-24,30.46,30.46,30.15,30.15,30000,7.45205454423529,7.45205454423529,7.37621288603723,7.37621288603723,122623.901177279,0.0,1.0
2004-06-25,30.23,30.4,30.23,30.3,15900,7.39578492686254,7.43737551361631,7.39578492686254,7.41291046258468,64990.6676239578,0.0,1.0
2004-06-28,30.18,30.3,30.15,30.2,18000,7.38355240134672,7.41291046258468,7.37621288603723,7.38844541155305,73574.3407063673,0.0,1.0
2004-06-29,30.24,30.24,29.8,29.8,25700,7.3982314319657,7.3982314319657,7.29058520742652,7.29058520742652,105047.808675202,0.0,1.0
2004-06-30,30.14,30.17,30.0,30.17,7600,7.37376638093407,7.38110589624356,7.33951530948978,7.38110589624356,31064.7216315773,0.0,1.0
2004-07-01,29.95,30.1,29.9,30.1,26100,7.32728278397397,7.36398036052142,7.31505025845815,7.36398036052142,106682.794024233,0.0,1.0
2004-07-02,29.99,30.02,29.78,29.85,12500,7.33706880438662,7.34440831969611,7.28569219722019,7.30281773294233,51093.2921571995,0.0,1.0
2004-07-06,29.89,29.93,29.81,29.9,15000,7.31260375335499,7.32238977376764,7.29303171252968,7.31505025845815,61311.9505886394,0.0,1.0
2004-07-07,29.99,29.99,29.83,29.89,10400,7.33706880438662,7.33706880438662,7.29792472273601,7.31260375335499,42509.61907479,0.0,1.0
2004-07-08,29.8,29.94,29.8,29.94,8600,7.29058520742652,7.3248362788708,7.29058520742652,7.3248362788708,35152.1850041532,0.0,1.0
2004-07-09,29.55,29.82,29.51,29.79,22700,7.22942257984744,7.29547821763284,7.21963655943478,7.28813870232336,92785.4185574742,0.0,1.0
2004-07-12,29.64,29.64,29.35,29.5,20000,7.25144112577591,7.25144112577591,7.18049247778417,7.21719005433162,81749.2674515191,0.0,1.0
2004-07-13,29.6,29.76,29.6,29.75,14100,7.24165510536325,7.28079918701387,7.24165510536325,7.2783526819107,57633.2335533211,0.0,1.0
2004-07-14,29.49,29.65,29.47,29.55,14600,7.21474354922846,7.25388763087907,7.20985053902213,7.22942257984744,59676.965239609,0.0,1.0
2004-07-15,29.46,29.57,29.44,29.51,13000,7.20740403391897,7.23431559005376,7.20251102371264,7.21963655943478,53137.0238434875,0.0,1.0
2004-07-16,29.33,29.53,29.31,29.49,16600,7.17559946757784,7.22452956964111,7.17070645737152,7.21474354922846,67851.891984761,0.0,1.0
2004-07-19,29.3,29.48,29.085,29.35,27300,7.16825995226835,7.21229704412529,7.11566009255035,7.18049247778417,111587.750071324,0.0,1.0
2004-07-20,29.44,29.44,29.12,29.26,28600,7.20251102371264,7.20251102371264,7.12422286041142,7.1584739318557,116901.452455672,0.0,1.0
2004-07-21,29.15,29.55,29.15,29.44,20700,7.13156237572091,7.22942257984744,7.13156237572091,7.20251102371264,84610.4918123223,0.0,1.0
2004-07-22,29.05,29.09,28.85,29.03,13900,7.10709732468927,7.11688334510193,7.05816722262601,7.10220431448295,56815.7408788059,0.0,1.0
2004-07-23,28.85,29.0,28.75,29.0,14000,7.05816722262601,7.09486479917346,7.03370217159438,7.09486479917346,57224.4872160634,0.0,1.0
2004-07-26,28.57,28.85,28.51,28.7,25900,6.98966507973744,7.05816722262601,6.97498604911846,7.02146964607856,105865.301349717,0.0,1.0
2004-07-27,28.92,28.94,28.65,28.65,26500,7.07529275834815,7.08018576855448,7.00923712056274,7.00923712056274,108317.779373263,0.0,1.0
2004-07-28,28.84,28.95,28.56,28.95,26800,7.05572071752284,7.08263227365764,6.98721857463427,7.08263227365764,109544.018385036,0.0,1.0
2004-07-29,28.95,28.95,28.55,28.87,32200,7.08263227365764,7.08263227365764,6.98477206953111,7.06306023283233,131616.320596946,0.0,1.0
2004-07-30,29.11,29.15,28.9,28.95,24600,7.12177635530825,7.13156237572091,7.07039974814182,7.08263227365764,100551.598965369,0.0,1.0
2004-08-02,29.01,29.13,28.91,29.0,15200,7.09731130427662,7.12666936551458,7.07284625324499,7.09486479917346,62129.4432631546,0.0,1.0
2004-08-03,28.96,29.01,28.88,28.88,21600,7.0850787787608,7.09731130427662,7.0655067379355,7.0655067379355,88289.2088476408,0.0,1.0
2004-08-04,28.94,28.95,28.82,28.85,14900,7.08018576855448,7.08263227365764,7.05082770731652,7.05816722262601,60903.2042513818,0.0,1.0
2004-08-05,28.45,28.93,28.4,28.89,34600,6.96030701849948,7.07773926345131,6.94807449298366,7.06795324303866,141426.232691128,0.0,1.0
2004-08-06,28.19,28.47,28.1,28.4,26100,6.89669788581723,6.9652000287058,6.87467933988876,6.94807449298366,106682.794024233,0.0,1.0
2004-08-09,28.28,28.34,28.25,28.27,19000,6.9187164317457,6.93339546236468,6.91137691643621,6.91626992664254,77661.8040789433,0.0,1.0
2004-08-10,28.41,28.44,28.11,28.11,18800,6.95052099808682,6.95786051339631,6.87712584499193,6.87712584499193,76844.3114044281,0.0,1.0
2004-08-11,28.37,28.41,28.27,28.4,25200,6.94073497767417,6.95052099808682,6.91626992664254,6.94807449298366,103004.076988914,0.0,1.0
2004-08-12,28.05,28.37,27.97,28.37,18400,6.86244681437295,6.94073497767417,6.84287477354764,6.94073497767417,75209.3260553976,0.0,1.0
2004-08-13,28.03,28.09,27.88,28.0,15500,6.85755380416662,6.8722328347856,6.82085622761917,6.85021428885713,63355.6822749274,0.0,1.0
2004-08-16,28.18,28.3,27.92,27.92,19500,6.89425138071407,6.92360944195203,6.83064224803183,6.83064224803183,79705.5357652312,0.0,1.0
2004-08-17,28.29,28.49,28.26,28.26,20200,6.92116293684887,6.97009303891213,6.91382342153938,6.91382342153938,82566.7601260343,0.0,1.0
2004-08-18,28.45,28.5,28.17,28.25,19700,6.96030701849948,6.97253954401529,6.89180487561091,6.91137691643621,80523.0284397464,0.0,1.0
2004-08-19,28.42,28.62,28.42,28.5,14300,6.95296750318999,7.00189760525325,6.95296750318999,6.97253954401529,58450.7262278362,0.0,1.0
2004-08-20,28.58,28.71,28.44,28.44,22100,6.9921115848406,7.02391615118172,6.95786051339631,6.95786051339631,90332.9405339287,0.0,1.0
2004-08-23,28.45,28.66,28.41,28.6,35300,6.96030701849948,7.01168362566591,6.95052099808682,6.99700459504693,144287.457051931,0.0,1.0
2004-08-24,28.5,28.58,28.38,28.53,17700,6.97253954401529,6.9921115848406,6.94318148277733,6.97987905932478,72348.1016945945,0.0,1.0
2004-08-25,28.73,28.83,28.4,28.45,10500,7.02880916138805,7.05327421241968,6.94807449298366,6.96030701849948,42918.3654120476,0.0,1.0
2004-08-26,28.52,28.68,28.47,28.68,40900,6.97743255422162,7.01657663587223,6.9652000287058,7.01657663587223,167177.251938357,0.0,1.0
2004-08-27,28.51,28.6,28.47,28.55,21100,6.97498604911846,6.99700459504693,6.9652000287058,6.98477206953111,86245.4771613527,0.0,1.0
2004-08-30,28.37,28.5,28.3,28.5,22500,6.94073497767417,6.97253954401529,6.92360944195203,6.97253954401529,91967.9258829591,0.0,1.0
2004-08-31,28.4,28.4,28.12,28.27,34400,6.94807449298366,6.94807449298366,6.87957235009509,6.91626992664254,140608.740016613,0.0,1.0
2004-09-01,28.56,28.56,28.35,28.41,16800,6.98721857463427,6.98721857463427,6.93584196746785,6.95052099808682,68669.3846592762,0.0,1.0
2004-09-02,28.62,28.68,28.41,28.41,32300,7.00189760525325,7.01657663587223,6.95052099808682,6.95052099808682,132025.066934204,0.0,1.0
2004-09-03,28.67,28.74,28.55,28.66,17300,7.01413013076907,7.03125566649121,6.98477206953111,7.01168362566591,70713.1163455641,0.0,1.0
2004-09-07,28.84,28.98,28.77,28.77,34600,7.05572071752284,7.08997178896713,7.0385951818007,7.0385951818007,141426.232691128,0.0,1.0
2004-09-08,28.97,29.05,28.84,28.84,18600,7.08752528386397,7.10709732468927,7.05572071752284,7.05572071752284,76026.8187299128,0.0,1.0
2004-09-09,28.87,28.99,28.83,28.9,16900,7.06306023283233,7.09241829407029,7.05327421241968,7.07039974814182,69078.1309965338,0.0,1.0
2004-09-10,28.99,29.05,28.83,28.85,24800,7.09241829407029,7.10709732468927,7.05327421241968,7.05816722262601,101369.091639884,0.0,1.0
2004-09-13,29.11,29.18,28.98,29.04,37700,7.12177635530825,7.1389018910304,7.08997178896713,7.10465081958611,154097.369146114,0.0,1.0
2004-09-14,29.2,29.25,29.02,29.06,16900,7.14379490123672,7.15602742675254,7.09975780937978,7.10954382979244,69078.1309965338,0.0,1.0
2004-09-15,29.0,29.1,28.88,29.1,55200,7.09486479917346,7.11932985020509,7.0655067379355,7.11932985020509,225627.978166193,0.0,1.0
2004-09-16,29.14,29.3,29.05,29.05,24600,7.12911587061774,7.16825995226835,7.10709732468927,7.10709732468927,100551.598965369,0.0,1.0
2004-09-17,29.23,29.3,29.16,29.24,24700,7.15113441654621,7.16825995226835,7.13400888082407,7.15358092164938,100960.345302626,0.0,1.0
2004-09-20,29.16,29.2,29.0,29.2,49700,7.13400888082407,7.14379490123672,7.09486479917346,7.14379490123672,203146.929617025,0.0,1.0
2004-09-21,29.23,29.35,29.1,29.2,42600,7.15113441654621,7.18049247778417,7.11932985020509,7.14379490123672,174125.939671736,0.0,1.0
2004-09-22,29.11,29.21,29.05,29.21,57700,7.12177635530825,7.14624140633989,7.10709732468927,7.14624140633989,235846.636597633,0.0,1.0
2004-09-23,29.2,29.24,29.08,29.11,61800,7.14379490123672,7.15358092164938,7.11443683999876,7.12177635530825,252605.236425194,0.0,1.0
2004-09-24,29.33,29.36,29.11,29.11,22800,7.17559946757784,7.18293898288733,7.12177635530825,7.12177635530825,93194.1648947319,0.0,1.0
2004-09-27,29.36,29.43,29.15,29.23,39100,7.18293898288733,7.20006451860948,7.13156237572091,7.15113441654621,159819.81786772,0.0,1.0
2004-09-28,29.44,29.48,29.25,29.3,25500,7.20251102371264,7.21229704412529,7.15602742675254,7.16825995226835,104230.316000687,0.0,1.0
2004-09-29,29.4,29.43,29.34,29.34,9000,7.19272500329999,7.20006451860948,7.17804597268101,7.17804597268101,36787.1703531836,0.0,1.0
2004-09-30,29.53,29.53,29.31,29.48,21500,7.22452956964111,7.22452956964111,7.17070645737152,7.21229704412529,87880.4625103831,0.0,1.0
2004-10-01,30.04,30.09,29.52,29.52,34600,7.34930132990244,7.36153385541825,7.22208306453795,7.22208306453795,141426.232691128,0.0,1.0
2004-10-04,30.19,30.32,30.11,30.13,32100,7.38599890644989,7.41780347279101,7.36642686562458,7.37131987583091,131207.574259688,0.0,1.0
2004-10-05,30.21,30.22,30.09,30.12,8400,7.39089191665621,7.39333842175937,7.36153385541825,7.36887337072774,34334.6923296381,0.0,1.0
2004-10-06,30.23,30.33,30.11,30.13,19500,7.39578492686254,7.42024997789417,7.36642686562458,7.37131987583091,79705.5357652312,0.0,1.0
2004-10-07,30.04,30.28,30.03,30.28,20700,7.34930132990244,7.40801745237836,7.34685482479927,7.40801745237836,84610.4918123223,0.0,1.0
2004-10-08,30.12,30.26,30.08,30.08,21600,7.36887337072774,7.40312444217203,7.35908735031509,7.35908735031509,88289.2088476408,0.0,1.0
2004-10-11,30.1,30.15,30.0,30.07,13100,7.36398036052142,7.37621288603723,7.33951530948978,7.35664084521193,53545.7701807451,0.0,1.0
2004-10-12,29.91,30.08,29.87,30.08,14300,7.31749676356131,7.35908735031509,7.30771074314866,7.35908735031509,58450.7262278363,0.0,1.0
2004-10-13,29.8,30.03,29.77,30.01,21600,7.29058520742652,7.34685482479927,7.28324569211703,7.34196181459295,88289.2088476407,0.0,1.0
2004-10-14,29.76,29.84,29.75,29.77,17000,7.28079918701387,7.30037122783917,7.2783526819107,7.28324569211703,69486.8773337913,0.0,1.0
2004-10-15,29.68,29.77,29.67,29.67,14400,7.26122714618856,7.28324569211703,7.2587806410854,7.2587806410854,58859.4725650938,0.0,1.0
2004-10-18,29.67,29.7,29.6,29.6,21900,7.2587806410854,7.26612015639489,7.24165510536325,7.24165510536325,89515.4478594135,0.0,1.0
2004-10-19,29.6,29.81,29.6,29.75,35200,7.24165510536325,7.29303171252968,7.24165510536325,7.2783526819107,143878.710714674,0.0,1.0
2004-10-20,29.6,29.63,29.51,29.61,19000,7.24165510536325,7.24899462067274,7.21963655943478,7.24410161046642,77661.8040789433,0.0,1.0
2004-10-21,29.75,29.8,29.62,29.62,15900,7.2783526819107,7.29058520742652,7.24654811556958,7.24654811556958,64990.6676239578,0.0,1.0
2004-10-22,29.55,29.78,29.51,29.72,15600,7.22942257984744,7.28569219722019,7.21963655943478,7.27101316660121,63764.4286121849,0.0,1.0
2004-10-25,29.48,29.57,29.42,29.56,13500,7.21229704412529,7.23431559005376,7.19761801350631,7.2318690849506,55180.7555297755,0.0,1.0
2004-10-26,29.88,29.88,29.51,29.51,9000,7.31015724825182,7.31015724825182,7.21963655943478,7.21963655943478,36787.1703531837,0.0,1.0
2004-10-27,30.24,30.28,29.79,29.92,45200,7.3982314319657,7.40801745237836,7.28813870232336,7.31994326866448,184753.344440433,0.0,1.0
2004-10-28,30.34,30.34,30.11,30.16,14200,7.42269648299733,7.42269648299733,7.36642686562458,7.3786593911404,58041.9798905787,0.0,1.0
2004-10-29,30.48,30.48,30.05,30.3,49700,7.45694755444162,7.45694755444162,7.3517478350056,7.41291046258468,203146.929617025,0.0,1.0
2004-11-01,30.5,30.59,30.36,30.4,25700,7.46184056464795,7.48385911057642,7.42758949320366,7.43737551361631,105047.808675202,0.0,1.0
2004-11-02,30.31,30.7,30.2,30.2,35200,7.41535696768784,7.51077066671121,7.38844541155305,7.38844541155305,143878.710714674,0.0,1.0
2004-11-03,30.64,30.72,30.56,30.56,33300,7.49609163609223,7.51566367691754,7.47651959526693,7.47651959526693,136112.530306779,0.0,1.0
2004-11-04,31.02,31.09,30.67,30.72,31800,7.58905883001244,7.60618436573458,7.50343115140172,7.51566367691754,129981.335247915,0.0,1.0
2004-11-05,31.21,31.34,31.09,31.09,23100,7.63554242697254,7.66734699331366,7.60618436573458,7.60618436573458,94420.4039065047,0.0,1.0
2004-11-08,31.25,31.32,31.21,31.21,23700,7.64532844738519,7.66245398310733,7.63554242697254,7.63554242697254,96872.8819300503,0.0,1.0
2004-11-09,30.47,30.49,30.25,30.25,23800,7.67468650862315,7.67972404489399,7.61927360964392,7.61927360964392,94490.6347881693,0.9,1.0
2004-11-10,30.52,30.59,30.34,30.37,19300,7.68728034930025,7.70491172624818,7.6419425228627,7.64949882726895,76624.758462675,0.0,1.0
2004-11-11,30.69,30.8,30.55,30.61,17400,7.73009940760238,7.75780585709199,7.6948366537065,7.70994926251902,69081.3884585775,0.0,1.0
2004-11-12,30.88,30.95,30.6,30.61,19700,7.77795600217535,7.79558737912328,7.7074304943836,7.70994926251902,78212.8363582746,0.0,1.0
2004-11-15,30.85,30.86,30.7,30.7,19700,7.77039969776909,7.77291846590451,7.7326181757378,7.7326181757378,78212.8363582746,0.0,1.0
2004-11-16,30.65,30.78,30.5,30.78,46900,7.7200243350607,7.75276832082115,7.68224281302941,7.75276832082115,186202.133259039,0.0,1.0
2004-11-17,30.8,30.86,30.65,30.73,43100,7.75780585709199,7.77291846590451,7.7200243350607,7.74017448014406,171115.393250844,0.0,1.0
2004-11-18,30.66,30.8,30.6,30.8,73800,7.72254310319612,7.75780585709199,7.7074304943836,7.75780585709199,293000.371738105,0.0,1.0
2004-11-19,30.46,30.69,30.42,30.69,36600,7.67216774048773,7.73009940760238,7.66209266794605,7.73009940760238,145309.127447353,0.0,1.0
2004-11-22,30.49,30.61,30.25,30.3,24900,7.67972404489399,7.70994926251902,7.61927360964392,7.63186745032102,98857.8490010678,0.0,1.0
2004-11-23,30.51,30.61,30.41,30.5,20700,7.68476158116483,7.70994926251902,7.65957389981063,7.68224281302941,82183.0310972733,0.0,1.0
2004-11-24,30.71,30.8,30.53,30.65,21000,7.73513694387322,7.75780585709199,7.68979911743567,7.7200243350607,83374.0895189729,0.0,1.0
2004-11-26,30.76,30.8,30.63,30.63,11600,7.74773078455031,7.75780585709199,7.71498679878986,7.71498679878986,46054.2589723851,0.0,1.0
2004-11-29,30.75,30.83,30.5,30.8,29300,7.74521201641489,7.76536216149825,7.68224281302941,7.75780585709199,116326.705852662,0.0,1.0
2004-11-30,30.75,30.87,30.63,30.7,28000,7.74521201641489,7.77543723403993,7.71498679878986,7.7326181757378,111165.452691964,0.0,1.0
2004-12-01,31.02,31.1,30.8,30.8,18200,7.81321875607122,7.83336890115458,7.75780585709199,7.75780585709199,72257.5442497765,0.0,1.0
2004-12-02,31.05,31.07,30.9,30.9,34900,7.82077506047748,7.82581259674832,7.78299353844619,7.78299353844619,138559.796391055,0.0,1.0
2004-12-03,30.95,31.1,30.93,31.05,18200,7.79558737912328,7.83336890115458,7.79054984285245,7.82077506047748,72257.5442497765,0.0,1.0
2004-12-06,30.95,31.06,30.76,31.05,35200,7.79558737912328,7.8232938286129,7.74773078455031,7.82077506047748,139750.854812755,0.0,1.0
2004-12-07,30.7,31.07,30.63,30.93,24900,7.7326181757378,7.82581259674832,7.71498679878986,7.79054984285245,98857.8490010678,0.0,1.0
2004-12-08,30.95,30.99,30.71,30.71,31600,7.79558737912328,7.80566245166496,7.73513694387322,7.73513694387322,125458.153752359,0.0,1.0
2004-12-09,30.96,31.03,30.72,30.85,24400,7.7981061472587,7.81573752420664,7.73765571200864,7.77039969776909,96872.7516315685,0.0,1.0
2004-12-10,30.92,31.04,30.88,31.02,31200,7.78803107471703,7.81825629234206,7.77795600217535,7.81321875607122,123870.07585676,0.0,1.0
2004-12-13,31.12,31.13,30.96,30.99,21000,7.83840643742541,7.84092520556083,7.7981061472587,7.80566245166496,83374.089518973,0.0,1.0
2004-12-14,31.28,31.3,31.0,31.0,25200,7.87870672759213,7.88374426386297,7.80818121980038,7.80818121980038,100048.907422767,0.0,1.0
2004-12-15,31.25,31.38,31.19,31.2,32700,7.87115042318587,7.90389440894632,7.85603781437335,7.85855658250877,129825.367965258,0.0,1.0
2004-12-16,31.28,31.36,31.2,31.2,20200,7.87870672759213,7.89885687267548,7.85855658250877,7.85855658250877,80197.9337277739,0.0,1.0
2004-12-17,31.07,31.21,30.97,31.2,19900,7.82581259674832,7.86107535064419,7.80062491539412,7.85855658250877,79006.8753060743,0.0,1.0
2004-12-20,31.06,31.26,31.01,31.11,17900,7.8232938286129,7.87366919132129,7.8106999879358,7.83588766929,71066.4858280769,0.0,1.0
2004-12-21,31.3,31.34,31.0,31.05,14400,7.88374426386297,7.89381933640464,7.80818121980038,7.82077506047748,57170.8042415814,0.0,1.0
2004-12-22,31.32,31.4,31.2,31.23,23100,7.8887818001338,7.90893194521716,7.85855658250877,7.86611288691503,91711.4984708702,0.0,1.0
2004-12-23,31.25,31.42,31.25,31.25,17900,7.87115042318587,7.913969481488,7.87115042318587,7.87115042318587,71066.4858280769,0.0,1.0
2004-12-27,31.11,31.49,31.09,31.4,38000,7.83588766929,7.93160085843594,7.83085013301916,7.90893194521716,150867.400081951,0.0,1.0
2004-12-28,31.19,31.27,31.08,31.1,20100,7.85603781437335,7.87618795945671,7.82833136488374,7.83336890115458,79800.9142538741,0.0,1.0
2004-12-29,31.23,31.27,31.18,31.18,15000,7.86611288691503,7.87618795945671,7.85351904623793,7.85351904623793,59552.9210849806,0.0,1.0
2004-12-30,31.3,31.46,31.26,31.27,22500,7.88374426386297,7.92404455402968,7.87366919132129,7.87618795945671,89329.3816274709,0.0,1.0
2004-12-31,31.32,31.41,31.22,31.31,36600,7.8887818001338,7.91145071335258,7.86359411877961,7.88626303199838,145309.127447353,0.0,1.0
2005-01-03,31.14,31.41,31.14,31.41,31700,7.84344397369625,7.91145071335258,7.84344397369625,7.91145071335258,125855.173226259,0.0,1.0
2005-01-04,30.8,31.03,30.71,30.95,37000,7.75780585709199,7.81573752420664,7.73513694387322,7.79558737912328,146897.205342952,0.0,1.0
2005-01-05,30.55,30.81,30.51,30.65,26300,7.6948366537065,7.76032462522741,7.68476158116483,7.7200243350607,104416.121635666,0.0,1.0
2005-01-06,30.45,30.62,30.4,30.61,35900,7.66964897235231,7.71246803065444,7.65705513167521,7.70994926251902,142529.991130054,0.0,1.0
2005-01-07,30.4,30.58,30.33,30.52,48500,7.65705513167521,7.70239295811276,7.63942375472728,7.68728034930025,192554.444841437,0.0,1.0
2005-01-10,30.47,30.62,30.4,30.4,48500,7.67468650862315,7.71246803065444,7.65705513167521,7.65705513167521,192554.444841437,0.0,1.0
2005-01-11,30.37,30.43,30.32,30.4,27300,7.64949882726895,7.66461143608147,7.63690498659186,7.65705513167521,108386.316374665,0.0,1.0
2005-01-12,30.55,30.58,30.13,30.38,70200,7.6948366537065,7.70239295811276,7.58904839201889,7.65201759540437,278707.67067771,0.0,1.0
2005-01-13,30.4,30.64,30.4,30.55,57600,7.65705513167521,7.71750556692528,7.65705513167521,7.6948366537065,228683.216966326,0.0,1.0
2005-01-14,30.52,30.55,30.3,30.42,36700,7.68728034930025,7.6948366537065,7.63186745032102,7.66209266794605,145706.146921253,0.0,1.0
2005-01-18,30.87,30.9,30.46,30.52,47000,7.77543723403993,7.78299353844619,7.67216774048773,7.68728034930025,186599.152732939,0.0,1.0
2005-01-19,30.78,30.99,30.78,30.93,24100,7.75276832082115,7.80566245166496,7.75276832082115,7.79054984285245,95681.6932098689,0.0,1.0
2005-01-20,30.63,30.75,30.498,30.6,37400,7.71498679878986,7.74521201641489,7.68173905940232,7.7074304943836,148485.283238552,0.0,1.0
2005-01-21,30.57,30.8,30.422,30.75,26600,7.69987418997734,7.75780585709199,7.66259642157314,7.74521201641489,105607.180057366,0.0,1.0
2005-01-24,30.38,30.69,30.32,30.67,17100,7.65201759540437,7.73009940760238,7.63690498659186,7.72506187133154,67890.330036878,0.0,1.0
2005-01-25,30.54,30.6,30.39,30.45,20900,7.69231788557108,7.7074304943836,7.65453636353979,7.66964897235231,82977.0700450731,0.0,1.0
2005-01-26,30.75,30.75,30.55,30.55,35200,7.74521201641489,7.74521201641489,7.6948366537065,7.6948366537065,139750.854812755,0.0,1.0
2005-01-27,30.6,30.64,30.42,30.42,27100,7.7764447412941,7.78661002853762,7.73070094869825,7.73070094869825,106637.419487662,0.274,1.0
2005-01-28,30.45,30.61,30.4,30.61,15000,7.73832491413089,7.77898606310498,7.72561830507649,7.77898606310498,59024.4019304401,0.0,1.0
2005-01-31,30.71,30.75,30.54,30.54,28200,7.80439928121378,7.8145645684573,7.76119681042881,7.76119681042881,110965.875629227,0.0,1.0
2005-02-01,30.86,30.87,30.69,30.69,25000,7.84251910837699,7.84506043018787,7.79931663759202,7.79931663759202,98374.0032174001,0.0,1.0
2005-02-02,30.9,31.0,30.81,30.88,26700,7.85268439562051,7.87809761372931,7.82981249932258,7.84760175199875,105063.435436183,0.0,1.0
2005-02-03,30.85,30.93,30.79,30.85,17600,7.83997778656611,7.86030836105315,7.82472985570082,7.83997778656611,69255.2982650497,0.0,1.0
2005-02-04,31.11,31.15,30.83,30.83,31500,7.906052153649,7.91621744089252,7.83489514294434,7.83489514294434,123951.244053924,0.0,1.0
2005-02-07,31.11,31.26,31.034,31.06,28900,7.906052153649,7.9441719808122,7.88673810788631,7.89334554459459,113720.347719315,0.0,1.0
2005-02-08,31.13,31.2,31.08,31.08,15400,7.91113479727076,7.92892404994692,7.89842818821636,7.89842818821636,60598.3859819185,0.0,1.0
2005-02-09,30.82,31.12,30.82,31.12,14600,7.83235382113346,7.90859347545988,7.83235382113346,7.90859347545988,57450.4178789617,0.0,1.0
2005-02-10,30.94,30.94,30.77,30.86,14400,7.86284968286403,7.86284968286403,7.81964721207906,7.84251910837699,56663.4258532225,0.0,1.0
2005-02-11,31.18,31.2,30.71,31.0,34500,7.92384140632516,7.92892404994692,7.80439928121378,7.87809761372931,135756.124440012,0.0,1.0
2005-02-14,31.2,31.24,31.13,31.24,15700,7.92892404994692,7.93908933719044,7.91113479727076,7.93908933719044,61778.8740205273,0.0,1.0
2005-02-15,31.18,31.27,31.08,31.15,37400,7.92384140632516,7.94671330262308,7.89842818821636,7.91621744089252,147167.508813231,0.0,1.0
2005-02-16,31.12,31.25,30.98,31.08,32600,7.90859347545988,7.94163065900132,7.87301497010755,7.89842818821636,128279.70019549,0.0,1.0
2005-02-17,30.92,31.3,30.92,31.23,51800,7.85776703924227,7.95433726805572,7.85776703924227,7.93654801537956,203830.934666453,0.0,1.0
2005-02-18,30.89,31.03,30.85,31.02,20700,7.85014307380963,7.88572157916195,7.83997778656611,7.88318025735107,81453.6746640073,0.0,1.0
2005-02-22,30.66,31.04,30.56,30.93,43300,7.79169267215938,7.88826290097283,7.76627945405057,7.86030836105315,170383.773572537,0.0,1.0
2005-02-23,30.85,30.99,30.73,30.75,39200,7.83997778656611,7.87555629191843,7.80948192483554,7.8145645684573,154250.437044883,0.0,1.0
2005-02-24,30.94,30.95,30.65,30.92,49600,7.86284968286403,7.86539100467491,7.7891513503485,7.85776703924227,195174.022383322,0.0,1.0
2005-02-25,31.24,31.29,30.97,30.97,41900,7.93908933719044,7.95179594624484,7.87047364829667,7.87047364829667,164874.829392363,0.0,1.0
2005-02-28,31.25,31.35,31.19,31.19,58200,7.94163065900132,7.96704387711013,7.92638272813604,7.92638272813604,229014.679490108,0.0,1.0
2005-03-01,31.31,31.39,31.13,31.24,28700,7.95687858986661,7.97720916435365,7.91113479727076,7.93908933719044,112933.355693575,0.0,1.0
2005-03-02,31.14,31.25,31.05,31.15,66900,7.91367611908164,7.94163065900132,7.89080422278371,7.91621744089252,263248.832609763,0.0,1.0
2005-03-03,31.14,31.27,31.05,31.18,54300,7.91367611908164,7.94671330262308,7.89080422278371,7.92384140632516,213668.334988193,0.0,1.0
2005-03-04,31.5,31.6,31.21,31.21,47800,8.00516370427333,8.03057692238214,7.9314653717578,7.9314653717578,188091.094151669,0.0,1.0
2005-03-07,31.79,31.85,31.6,31.6,55300,8.07886203678887,8.09410996765415,8.03057692238214,8.03057692238214,217603.295116889,0.0,1.0
2005-03-08,31.75,31.85,31.72,31.77,102100,8.06869674954534,8.09410996765415,8.0610727841127,8.0737793931671,401759.429139862,0.0,1.0
2005-03-09,31.57,31.8,31.47,31.8,31500,8.0229529569495,8.08140335859975,7.99753973884069,8.08140335859975,123951.244053924,0.0,1.0
2005-03-10,31.6,31.67,31.46,31.67,17800,8.03057692238214,8.0483661750583,7.99499841702981,8.0483661750583,70042.2902907889,0.0,1.0
2005-03-11,31.28,31.63,31.28,31.5,35900,7.94925462443396,8.03820088781478,7.94925462443396,8.00516370427333,141265.068620187,0.0,1.0
2005-03-14,31.6,31.62,31.28,31.28,42600,8.03057692238214,8.0356595660039,7.94925462443396,7.94925462443396,167629.30148245,0.0,1.0
2005-03-15,31.4,31.77,31.4,31.55,23600,7.97975048616453,8.0737793931671,7.97975048616453,8.01787031332774,92865.0590372258,0.0,1.0
2005-03-16,31.29,31.37,31.21,31.21,31700,7.95179594624484,7.97212652073189,7.9314653717578,7.9314653717578,124738.236079663,0.0,1.0
2005-03-17,31.32,31.44,31.2,31.24,15700,7.95941991167749,7.98991577340805,7.92892404994692,7.93908933719044,61778.8740205273,0.0,1.0
2005-03-18,31.23,31.4,31.21,31.38,28700,7.93654801537956,7.97975048616453,7.9314653717578,7.97466784254277,112933.355693575,0.0,1.0
2005-03-21,31.15,31.17,31.03,31.16,24300,7.91621744089252,7.92130008451428,7.88572157916195,7.9187587627034,95619.5311273129,0.0,1.0
2005-03-22,30.8,31.2,30.8,31.15,24400,7.8272711775117,7.92892404994692,7.8272711775117,7.91621744089252,96013.0271401826,0.0,1.0
2005-03-23,30.57,30.76,30.57,30.67,26000,7.76882077586145,7.81710589026818,7.76882077586145,7.79423399397026,102308.963346096,0.0,1.0
2005-03-24,30.58,30.81,30.57,30.57,18000,7.77136209767233,7.82981249932258,7.76882077586145,7.76882077586145,70829.2823165282,0.0,1.0
2005-03-28,30.9,30.9,30.58,30.58,20900,7.85268439562051,7.85268439562051,7.77136209767233,7.77136209767233,82240.6666897465,0.0,1.0
2005-03-29,30.49,30.9,30.48,30.9,27300,7.74849020137441,7.85268439562051,7.74594887956353,7.85268439562051,107424.411513401,0.0,1.0
2005-03-30,30.83,30.83,30.44,30.44,18800,7.83489514294434,7.83489514294434,7.73578359232001,7.73578359232001,73977.250419485,0.0,1.0
2005-03-31,30.87,30.93,30.73,30.73,9800,7.84506043018787,7.86030836105315,7.80948192483554,7.80948192483554,38562.6092612209,0.0,1.0
2005-04-01,30.63,31.06,30.6,30.96,19100,7.78406870672674,7.89334554459459,7.7764447412941,7.86793232648579,75157.7384580937,0.0,1.0
2005-04-04,30.85,30.9,30.65,30.66,23600,7.83997778656611,7.85268439562051,7.7891513503485,7.79169267215938,92865.0590372257,0.0,1.0
2005-04-05,30.95,30.99,30.84,30.93,14500,7.86539100467491,7.87555629191843,7.83743646475523,7.86030836105315,57056.9218660921,0.0,1.0
2005-04-06,30.96,31.15,30.95,31.01,22900,7.86793232648579,7.91621744089252,7.86539100467491,7.88063893554019,90110.5869471386,0.0,1.0
2005-04-07,31.17,31.2,30.95,30.96,10800,7.92130008451428,7.92892404994692,7.86539100467491,7.86793232648579,42497.5693899169,0.0,1.0
2005-04-08,30.95,31.12,30.95,31.12,10200,7.86539100467491,7.90859347545988,7.86539100467491,7.90859347545988,40136.5933126993,0.0,1.0
2005-04-11,30.8,30.93,30.7,30.9,32600,7.8272711775117,7.86030836105315,7.8018579594029,7.85268439562051,128279.70019549,0.0,1.0
2005-04-12,30.96,30.96,30.45,30.62,28700,7.86793232648579,7.86793232648579,7.73832491413089,7.78152738491586,112933.355693575,0.0,1.0
2005-04-13,30.49,30.9,30.49,30.9,25200,7.74849020137441,7.85268439562051,7.74849020137441,7.85268439562051,99160.9952431394,0.0,1.0
2005-04-14,30.17,30.59,30.17,30.59,18900,7.66716790342624,7.77390341948322,7.66716790342624,7.77390341948322,74370.7464323545,0.0,1.0
2005-04-15,29.65,30.26,29.65,30.17,26900,7.53501916926045,7.69003979972416,7.53501916926045,7.66716790342624,105850.427461923,0.0,1.0
2005-04-18,29.64,29.671,29.37,29.55,83200,7.53247784744957,7.5403559450633,7.4638621585558,7.50960595115165,327388.682707508,0.0,1.0
2005-04-19,29.83,29.9,29.71,29.71,18800,7.5807629618563,7.59855221453247,7.55026710012574,7.55026710012574,73977.2504194849,0.0,1.0
2005-04-20,29.56,29.94,29.5,29.86,22800,7.51214727296253,7.60871750177599,7.49689934209725,7.58838692728894,89717.090934269,0.0,1.0
2005-04-21,29.83,29.99,29.7,29.75,22600,7.5807629618563,7.62142411083039,7.54772577831486,7.56043238736926,88930.0989085298,0.0,1.0
2005-04-22,29.6,29.89,29.6,29.85,14300,7.52231256020605,7.59601089272159,7.52231256020605,7.58584560547806,56269.9298403529,0.0,1.0
2005-04-25,29.93,30.06,29.7,29.7,15600,7.60617617996511,7.63921336350655,7.54772577831486,7.54772577831486,61385.3780076577,0.0,1.0
2005-04-26,29.79,30.04,29.78,29.87,14300,7.57059767461278,7.63413071988479,7.5680563528019,7.59092824909983,56269.9298403529,0.0,1.0
2005-04-27,29.87,30.09,29.66,29.79,22000,7.59092824909983,7.64683732893919,7.53756049107134,7.57059767461278,86569.1228313121,0.0,1.0
2005-04-28,29.51,29.8,29.51,29.76,18400,7.49944066390813,7.57313899642366,7.49944066390813,7.56297370918014,72403.2663680065,0.0,1.0
2005-04-29,29.75,29.77,29.41,29.62,24400,7.56043238736926,7.56551503099102,7.47402744579932,7.52739520382781,96013.0271401826,0.0,1.0
2005-05-02,29.8,29.8,29.65,29.79,20900,7.57313899642366,7.57313899642366,7.53501916926045,7.57059767461278,82240.6666897466,0.0,1.0
2005-05-03,29.8,29.93,29.67,29.76,30700,7.57313899642366,7.60617617996511,7.54010181288222,7.56297370918014,120803.275950967,0.0,1.0
2005-05-04,30.1,30.2,29.86,29.86,21900,7.64937865075007,7.67479186885888,7.58838692728894,7.58838692728894,86175.6268184426,0.0,1.0
2005-05-05,30.08,30.2,29.96,30.16,12100,7.64429600712831,7.67479186885888,7.61380014539775,7.66462658161536,47613.0175572217,0.0,1.0
2005-05-06,30.26,30.33,30.13,30.25,21000,7.69003979972416,7.70782905240032,7.65700261618271,7.68749847791328,82634.1627026162,0.0,1.0
2005-05-09,30.37,30.4,30.12,30.14,34000,7.71799433964385,7.72561830507649,7.65446129437183,7.6595439379936,133788.644375664,0.0,1.0
2005-05-10,30.0,30.2,29.98,30.2,13700,7.62396543264127,7.67479186885888,7.61888278901951,7.67479186885888,53908.9537631353,0.0,1.0
2005-05-11,30.17,30.2,29.86,30.03,17900,7.66716790342624,7.67479186885888,7.58838692728894,7.63158939807391,70435.7863036585,0.0,1.0
2005-05-12,29.91,30.16,29.9045,30.09,14500,7.60109353634335,7.66462658161536,7.59969580934736,7.64683732893919,57056.9218660921,0.0,1.0
2005-05-13,29.68,29.91,29.55,29.89,25600,7.5426431346931,7.60109353634335,7.50960595115165,7.59601089272159,100734.979294618,0.0,1.0
2005-05-16,29.8,29.95,29.6,29.6,18300,7.57313899642366,7.61125882358687,7.52231256020605,7.52231256020605,72009.7703551369,0.0,1.0
2005-05-17,29.84,29.9,29.65,29.65,121700,7.58330428366718,7.59855221453247,7.53501916926045,7.53501916926045,478884.647662304,0.0,1.0
2005-05-18,30.12,30.23,30.03,30.03,60100,7.65446129437183,7.68241583429152,7.63158939807391,7.63158939807391,236491.10373463,0.0,1.0
2005-05-19,30.27,30.3,30.1,30.18,33000,7.69258112153504,7.70020508696768,7.64937865075007,7.66970922523712,129853.684246968,0.0,1.0
2005-05-20,30.38,30.38,30.06,30.32,25400,7.72053566145473,7.72053566145473,7.63921336350655,7.70528773058944,99947.9872688785,0.0,1.0
2005-05-23,30.56,30.59,30.32,30.32,43700,7.76627945405057,7.77390341948322,7.70528773058944,7.70528773058944,171957.757624016,0.0,1.0
2005-05-24,30.59,30.62,30.46,30.5,21700,7.77390341948322,7.78152738491586,7.74086623594177,7.75103152318529,85388.6347927033,0.0,1.0
2005-05-25,30.55,30.63,30.43,30.6,33600,7.76373813223969,7.78406870672674,7.73324227050913,7.7764447412941,132214.660324186,0.0,1.0
2005-05-26,30.88,30.93,30.72,30.8,18200,7.84760175199875,7.86030836105315,7.80694060302466,7.8272711775117,71616.2743422673,0.0,1.0
2005-05-27,31.0,31.0,30.75,30.75,21200,7.87809761372931,7.87809761372931,7.8145645684573,7.8145645684573,83421.1547283554,0.0,1.0
2005-05-31,30.85,31.0,30.76,31.0,66200,7.83997778656611,7.87809761372931,7.81710589026818,7.87809761372931,260494.360519676,0.0,1.0
2005-06-01,31.06,31.14,30.72,30.72,31100,7.89334554459459,7.91367611908164,7.80694060302466,7.80694060302466,122377.260002446,0.0,1.0
2005-06-02,31.21,31.21,31.07,31.14,35900,7.9314653717578,7.9314653717578,7.89588686640548,7.91367611908164,141265.068620187,0.0,1.0
2005-06-03,31.2,31.24,31.13,31.22,16400,7.92892404994692,7.93908933719044,7.91113479727076,7.93400669356868,64533.3461106145,0.0,1.0
2005-06-06,31.21,31.32,31.1,31.1,17400,7.9314653717578,7.95941991167749,7.90351083183812,7.90351083183812,68468.3062393105,0.0,1.0
2005-06-07,31.35,31.5,31.25,31.25,24400,7.96704387711013,8.00516370427333,7.94163065900132,7.94163065900132,96013.0271401825,0.0,1.0
2005-06-08,31.08,31.49,31.05,31.49,33600,7.89842818821636,8.00262238246245,7.89080422278371,8.00262238246245,132214.660324186,0.0,1.0
2005-06-09,31.12,31.17,31.05,31.06,31100,7.90859347545988,7.92130008451428,7.89080422278371,7.89334554459459,122377.260002446,0.0,1.0
2005-06-10,31.2,31.27,30.6,31.2,95100,7.92892404994692,7.94671330262308,7.7764447412941,7.92892404994692,374214.70823899,0.0,1.0
2005-06-13,31.25,31.41,31.14,31.14,25900,7.94163065900132,7.98229180797541,7.91367611908164,7.91367611908164,101915.467333227,0.0,1.0
2005-06-14,31.569,31.569,31.35,31.35,29200,8.02269882476841,8.02269882476841,7.96704387711013,7.96704387711013,114900.835757923,0.0,1.0
2005-06-15,31.66,31.77,31.52,31.65,31800,8.04582485324742,8.0737793931671,8.01024634789509,8.04328353143654,125131.732092533,0.0,1.0
2005-06-16,31.87,31.9,31.71,31.71,9100,8.09919261127591,8.10681657670855,8.05853146230182,8.05853146230182,35808.1371711337,0.0,1.0
2005-06-17,32.3,32.37,32.0,32.0,26800,8.20846944914377,8.22625870181993,8.13222979481735,8.13222979481735,105456.931449053,0.0,1.0
2005-06-20,32.4,32.5,32.14,32.22,23900,8.23388266725257,8.25929588536138,8.16780830016968,8.18813887465672,94045.5470758346,0.0,1.0
2005-06-21,32.19,32.4,32.19,32.3,19100,8.18051490922408,8.23388266725257,8.18051490922408,8.20846944914377,75157.7384580938,0.0,1.0
2005-06-22,32.12,32.4,32.1,32.35,23300,8.16272565654792,8.23388266725257,8.15764301292616,8.22117605819817,91684.570998617,0.0,1.0
2005-06-23,31.86,32.17,31.86,32.09,30500,8.09665128946503,8.17543226560232,8.09665128946503,8.15510169111528,120016.283925228,0.0,1.0
2005-06-24,31.72,31.97,31.67,31.86,21700,8.0610727841127,8.12460582938471,8.0483661750583,8.09665128946503,85388.6347927034,0.0,1.0
2005-06-27,31.9,31.9,31.68,31.69,24300,8.10681657670855,8.10681657670855,8.05090749686918,8.05344881868006,95619.531127313,0.0,1.0
2005-06-28,32.17,32.17,31.93,31.93,20400,8.17543226560232,8.17543226560232,8.11444054214119,8.11444054214119,80273.1866253986,0.0,1.0
2005-06-29,32.05,32.17,32.05,32.1,22600,8.14493640387176,8.17543226560232,8.14493640387176,8.15764301292616,88930.0989085297,0.0,1.0
2005-06-30,32.0,32.24,32.0,32.24,24400,8.13222979481735,8.19322151827848,8.13222979481735,8.19322151827848,96013.0271401826,0.0,1.0
2005-07-01,32.079,32.22,32.02,32.02,16400,8.15230623712331,8.18813887465672,8.13731243843912,8.13731243843912,64533.3461106145,0.0,1.0
2005-07-05,32.45,32.49,32.13,32.16,39100,8.24658927630697,8.2567545635505,8.1652669783588,8.17289094379144,153856.941032014,0.0,1.0
2005-07-06,32.3,32.5,32.3,32.45,25400,8.20846944914377,8.25929588536138,8.20846944914377,8.24658927630697,99947.9872688785,0.0,1.0
2005-07-07,32.41,32.41,32.12,32.15,17800,8.23642398906345,8.23642398906345,8.16272565654792,8.17034962198056,70042.2902907889,0.0,1.0
2005-07-08,32.88,32.88,32.46,32.46,18100,8.35586611417483,8.35586611417483,8.24913059811785,8.24913059811785,71222.7783293977,0.0,1.0
2005-07-11,33.06,33.23,32.88,32.89,16400,8.40160990677068,8.44481237755565,8.35586611417483,8.35840743598571,64533.3461106145,0.0,1.0
2005-07-12,33.12,33.25,32.94,33.05,25300,8.41685783763596,8.44989502117741,8.37111404504011,8.3990685849598,99554.491256009,0.0,1.0
2005-07-13,33.27,33.38,33.13,33.13,63700,8.45497766479917,8.48293220471885,8.41939915944684,8.41939915944684,250656.960197936,0.0,1.0
2005-07-14,33.43,33.6,33.39,33.39,28600,8.49563881377325,8.53884128455822,8.48547352652973,8.48547352652973,112539.859680706,0.0,1.0
2005-07-15,33.4,33.43,33.22,33.35,22400,8.48801484834061,8.49563881377325,8.44227105574477,8.47530823928621,88143.1068827906,0.0,1.0
2005-07-18,33.17,33.35,33.17,33.35,18400,8.42956444669036,8.47530823928621,8.42956444669036,8.47530823928621,72403.2663680066,0.0,1.0
2005-07-19,33.72,33.72,33.27,33.3,92800,8.56933714628879,8.56933714628879,8.45497766479917,8.46260163023181,365164.299942989,0.0,1.0
2005-07-20,33.9,33.9,33.55,33.62,56700,8.61508093888463,8.61508093888463,8.52613467550382,8.54392392817998,223112.239297064,0.0,1.0
2005-07-21,33.96,34.2,33.85,34.2,25300,8.63032886974992,8.69132059321105,8.60237432983023,8.69132059321105,99554.4912560089,0.0,1.0
2005-07-22,34.13,34.16,33.94,34.16,32200,8.67353134053489,8.68115530596753,8.62524622612816,8.68115530596753,126705.716144011,0.0,1.0
2005-07-25,34.09,34.47,34.09,34.47,26200,8.66336605329136,8.75993628210482,8.66336605329136,8.75993628210482,103095.955371835,0.0,1.0
2005-07-26,34.18,34.3,34.13,34.2,21400,8.68623794958929,8.71673381131985,8.67353134053489,8.69132059321105,84208.1467540945,0.0,1.0
2005-07-27,34.43,34.47,34.25,34.3,10200,8.7497709948613,8.75993628210482,8.70402720226545,8.71673381131985,40136.5933126993,0.0,1.0
2005-07-28,34.38,34.65,34.25,34.6,29300,8.7370643858069,8.80568007470067,8.70402720226545,8.79297346564626,115294.331770793,0.0,1.0
2005-07-29,34.18,34.5,34.18,34.48,21300,8.68623794958929,8.76756024753746,8.68623794958929,8.7624776039157,83814.6507412249,0.0,1.0
2005-08-01,34.33,34.43,34.17,34.23,18600,8.72435777675249,8.7497709948613,8.68369662777841,8.69894455864369,73190.2583937458,0.0,1.0
2005-08-02,34.42,34.56,34.33,34.33,26400,8.74722967305042,8.78280817840274,8.72435777675249,8.72435777675249,103882.947397575,0.0,1.0
2005-08-03,34.46,34.63,34.46,34.55,18100,8.75739496029394,8.80059743107891,8.75739496029394,8.78026685659186,71222.7783293977,0.0,1.0
2005-08-04,34.47,34.56,34.41,34.41,7100,8.75993628210482,8.78280817840274,8.74468835123954,8.74468835123954,27938.2169137416,0.0,1.0
2005-08-05,34.36,34.45,34.22,34.45,15300,8.73198174218513,8.75485363848306,8.69640323683281,8.75485363848306,60204.8899690489,0.0,1.0
2005-08-08,34.3,34.35,34.15,34.33,17400,8.71673381131985,8.72944042037425,8.67861398415664,8.72435777675249,68468.3062393105,0.0,1.0
2005-08-09,34.46,34.49,34.2,34.2,13700,8.75739496029394,8.76501892572658,8.69132059321105,8.69132059321105,53908.9537631353,0.0,1.0
2005-08-10,34.35,34.75,34.35,34.61,18300,8.72944042037425,8.83109329280947,8.72944042037425,8.79551478745715,72009.770355137,0.0,1.0
2005-08-11,34.5,34.65,34.4,34.59,37200,8.76756024753746,8.80568007470067,8.74214702942866,8.79043214383539,146380.516787491,0.0,1.0
2005-08-12,34.43,34.58,34.26,34.5,17100,8.7497709948613,8.7878908220245,8.70656852407633,8.76756024753746,67287.8182007017,0.0,1.0
2005-08-15,34.63,34.63,34.35,34.35,11800,8.80059743107891,8.80059743107891,8.72944042037425,8.72944042037425,46432.5295186129,0.0,1.0
2005-08-16,34.279,34.47,34.24,34.47,26500,8.711397035517,8.75993628210482,8.70148588045457,8.75993628210482,104276.443410444,0.0,1.0
2005-08-17,34.33,34.4,34.03,34.17,12500,8.72435777675249,8.74214702942866,8.64811812242608,8.68369662777841,49187.0016087001,0.0,1.0
2005-08-18,34.19,34.19,34.0,34.18,13100,8.68877927140017,8.68877927140017,8.64049415699344,8.68623794958929,51547.9776859177,0.0,1.0
2005-08-19,34.31,34.38,34.16,34.33,15800,8.71927513313073,8.7370643858069,8.68115530596753,8.72435777675249,62172.3700333969,0.0,1.0
2005-08-22,34.35,34.56,34.25,34.31,25200,8.72944042037425,8.78280817840274,8.70402720226545,8.71927513313073,99160.9952431394,0.0,1.0
2005-08-23,34.26,34.44,34.21,34.43,12200,8.70656852407633,8.75231231667218,8.69386191502193,8.7497709948613,48006.5135700913,0.0,1.0
2005-08-24,34.29,34.409,34.2,34.3,14400,8.71419248950897,8.74443421905845,8.69132059321105,8.71673381131985,56663.4258532225,0.0,1.0
2005-08-25,34.19,34.31,34.11,34.11,10000,8.68877927140017,8.71927513313073,8.66844869691312,8.66844869691312,39349.6012869601,0.0,1.0
2005-08-26,34.2,34.4,34.05,34.4,15200,8.69132059321105,8.74214702942866,8.65320076604784,8.74214702942866,59811.3939561793,0.0,1.0
2005-08-29,34.25,34.26,34.0,34.05,17100,8.70402720226545,8.70656852407633,8.64049415699344,8.65320076604784,67287.8182007017,0.0,1.0
2005-08-30,34.07,34.25,34.021,34.25,7900,8.6582834096696,8.70402720226545,8.64583093279629,8.70402720226545,31086.1850166985,0.0,1.0
2005-08-31,34.25,34.29,33.9,34.05,31500,8.70402720226545,8.71419248950897,8.61508093888463,8.65320076604784,123951.244053924,0.0,1.0
2005-09-01,34.35,34.45,34.25,34.26,21900,8.72944042037425,8.75485363848306,8.70402720226545,8.70656852407633,86175.6268184426,0.0,1.0
2005-09-02,34.38,34.44,34.26,34.4,15400,8.7370643858069,8.75231231667218,8.70656852407633,8.74214702942866,60598.3859819185,0.0,1.0
2005-09-06,34.55,34.65,34.42,34.42,29400,8.78026685659186,8.80568007470067,8.74722967305042,8.74722967305042,115687.827783663,0.0,1.0
2005-09-07,34.61,34.7,34.57,34.57,20700,8.79551478745715,8.81838668375507,8.78534950021362,8.78534950021362,81453.6746640073,0.0,1.0
2005-09-08,34.56,34.68,34.53,34.66,8300,8.78280817840274,8.81330404013331,8.7751842129701,8.80822139651155,32660.1690681769,0.0,1.0
2005-09-09,34.8,34.9,34.56,34.56,17800,8.84379990186387,8.86921311997268,8.78280817840274,8.78280817840274,70042.290290789,0.0,1.0
2005-09-12,34.86,34.92,34.78,34.86,21200,8.85904783272916,8.87429576359444,8.83871725824211,8.85904783272916,83421.1547283553,0.0,1.0
2005-09-13,34.7,34.89,34.6,34.86,17100,8.81838668375507,8.8666717981618,8.79297346564626,8.85904783272916,67287.8182007017,0.0,1.0
2005-09-14,34.55,34.79,34.55,34.65,9900,8.78026685659186,8.84125858005299,8.78026685659186,8.80568007470067,38956.1052740905,0.0,1.0
2005-09-15,34.37,34.7,34.36,34.65,22000,8.73452306399601,8.81838668375507,8.73198174218513,8.80568007470067,86569.1228313122,0.0,1.0
2005-09-16,34.7,34.7,34.52,34.52,8500,8.81838668375507,8.81838668375507,8.77264289115922,8.77264289115922,33447.1610939161,0.0,1.0
2005-09-19,34.61,34.79,34.5,34.79,10700,8.79551478745715,8.84125858005299,8.76756024753746,8.84125858005299,42104.0733770472,0.0,1.0
2005-09-20,34.5,34.8,34.45,34.68,14200,8.76756024753746,8.84379990186387,8.75485363848306,8.81330404013331,55876.4338274833,0.0,1.0
2005-09-21,34.35,34.48,34.24,34.4,13500,8.72944042037425,8.7624776039157,8.70148588045457,8.74214702942866,53121.9617373961,0.0,1.0
2005-09-22,34.43,34.44,34.19,34.36,11000,8.7497709948613,8.75231231667218,8.68877927140017,8.73198174218513,43284.5614156561,0.0,1.0
2005-09-23,34.37,34.56,34.32,34.39,33800,8.73452306399601,8.78280817840274,8.72181645494161,8.73960570761778,133001.652349925,0.0,1.0
2005-09-26,34.33,34.56,34.25,34.35,32400,8.72435777675249,8.78280817840274,8.70402720226545,8.72944042037425,127492.708169751,0.0,1.0
2005-09-27,34.35,34.4,34.21,34.35,30200,8.72944042037425,8.74214702942866,8.69386191502193,8.72944042037425,118835.795886619,0.0,1.0
2005-09-28,34.59,34.59,34.29,34.32,19800,8.79043214383539,8.79043214383539,8.71419248950897,8.72181645494161,77912.2105481809,0.0,1.0
2005-09-29,34.79,34.8,34.51,34.7,16400,8.84125858005299,8.84379990186387,8.77010156934834,8.81838668375507,64533.3461106145,0.0,1.0
2005-09-30,34.83,34.95,34.67,34.67,10300,8.85142386729651,8.88191972902708,8.81076271832243,8.81076271832243,40530.0893255689,0.0,1.0
2005-10-03,34.88,34.92,34.71,34.77,19300,8.86413047635092,8.87429576359444,8.82092800556595,8.83617593643123,75944.7304838329,0.0,1.0
2005-10-04,34.76,35.0,34.75,35.0,17200,8.83363461462035,8.89462633808148,8.83109329280947,8.89462633808148,67681.3142135713,0.0,1.0
2005-10-05,34.3,34.75,34.3,34.75,26800,8.71673381131985,8.83109329280947,8.71673381131985,8.83109329280947,105456.931449053,0.0,1.0
2005-10-06,33.8,34.25,33.8,34.25,27700,8.58966772077583,8.70402720226545,8.58966772077583,8.70402720226545,108998.395564879,0.0,1.0
2005-10-07,33.88,33.95,33.84,33.87,12700,8.60999829526287,8.62778754793904,8.59983300801935,8.60745697345199,49973.9936344393,0.0,1.0
2005-10-10,33.87,34.02,33.86,33.86,15700,8.60745697345199,8.6455768006152,8.60491565164111,8.60491565164111,61778.8740205273,0.0,1.0
2005-10-11,34.08,34.15,33.8,33.87,32800,8.66082473148048,8.67861398415664,8.58966772077583,8.60745697345199,129066.692221229,0.0,1.0
2005-10-12,33.55,34.0,33.5,33.98,21200,8.52613467550382,8.64049415699344,8.51342806644942,8.63541151337168,83421.1547283553,0.0,1.0
2005-10-13,33.3,33.5,33.15,33.45,24600,8.46260163023181,8.51342806644942,8.4244818030686,8.50072145739502,96800.0191659218,0.0,1.0
2005-10-14,33.4399,33.4399,33.17,33.35,16500,8.49815472236603,8.49815472236603,8.42956444669036,8.47530823928621,64926.8421234841,0.0,1.0
2005-10-17,33.49,33.6599,33.45,33.5,28200,8.51088674463854,8.5540638022054,8.50072145739502,8.51342806644942,110965.875629227,0.0,1.0
2005-10-18,33.1,33.4,33.07,33.34,48600,8.4117751940142,8.48801484834061,8.40415122858156,8.47276691747533,191239.062254626,0.0,1.0
2005-10-19,33.3999,33.3999,32.874,33.05,19100,8.48798943512251,8.48798943512251,8.3543413210883,8.3990685849598,75157.7384580937,0.0,1.0
2005-10-20,32.99,33.48,32.98,33.43,25600,8.38382065409452,8.50834542282766,8.38127933228363,8.49563881377325,100734.979294618,0.0,1.0
2005-10-21,32.97,33.1,32.75,32.75,21400,8.37873801047276,8.4117751940142,8.32282893063339,8.32282893063339,84208.1467540945,0.0,1.0
2005-10-24,33.45,33.45,33.13,33.2,12200,8.50072145739502,8.50072145739502,8.41939915944684,8.43718841212301,48006.5135700913,0.0,1.0
2005-10-25,33.45,33.52,33.3,33.49,18500,8.50072145739502,8.51851071007118,8.46260163023181,8.51088674463854,72796.7623808761,0.0,1.0
2005-10-26,33.62,33.75,33.45,33.45,16900,8.54392392817998,8.57696111172143,8.50072145739502,8.50072145739502,66500.8261749625,0.0,1.0
2005-10-27,33.44,33.58,33.33,33.45,12900,8.49818013558414,8.53375864093646,8.47022559566445,8.50072145739502,50760.9856601785,0.0,1.0
2005-10-28,33.7299,33.7299,33.41,33.48,17000,8.57185305488156,8.57185305488156,8.49055617015149,8.50834542282766,66894.3221878321,0.0,1.0
2005-10-31,34.0,34.0,33.75,33.94,60300,8.64049415699344,8.64049415699344,8.57696111172143,8.62524622612816,237278.095760369,0.0,1.0
2005-11-01,33.99,34.03,33.9,33.9,15600,8.63795283518256,8.64811812242608,8.61508093888463,8.61508093888463,61385.3780076577,0.0,1.0
2005-11-02,34.45,34.5,34.0,34.0,227400,8.75485363848306,8.76756024753746,8.64049415699344,8.64049415699344,894809.933265472,0.0,1.0
2005-11-03,35.0,35.01,34.6,34.6,41000,8.89462633808148,8.89716765989236,8.79297346564626,8.79297346564626,161333.365276536,0.0,1.0
2005-11-04,35.219,35.28,34.96,34.96,21200,8.95028128573976,8.96578334878613,8.88446105083796,8.88446105083796,83421.1547283554,0.0,1.0
2005-11-07,35.4,35.45,35.17,35.17,43300,8.9962792105167,9.0089858195711,8.93782880886645,8.93782880886645,170383.773572537,0.0,1.0
2005-11-08,33.59,33.65,33.42,33.58,33700,9.00586634704825,9.02195303894532,8.96028738667319,9.00318523173206,125693.959512404,1.847725,1.0
2005-11-09,33.8599,33.899,33.79,33.87,52200,9.07822964943194,9.0887128103182,9.05948865337184,9.08093757590128,194695.094556305,0.0,1.0
2005-11-10,33.8,33.8,33.5,33.61,53300,9.06216976868802,9.06216976868802,8.98173630920263,9.0112285776806,198797.864748104,0.0,1.0
2005-11-11,33.61,33.8,33.61,33.8,27900,9.0112285776806,9.06216976868802,9.0112285776806,9.06216976868802,104061.17122837,0.0,1.0
2005-11-14,33.8,33.8,33.61,33.61,32400,9.06216976868802,9.06216976868802,9.0112285776806,9.0112285776806,120845.231103913,0.0,1.0
2005-11-15,33.89,33.9301,33.71,33.9,25400,9.08629980653364,9.09705107895152,9.0380397308424,9.08898092184982,94736.6935197345,0.0,1.0
2005-11-16,33.84,33.8999,33.6201,33.69,18500,9.07289422995274,9.08895411069666,9.01393650414995,9.03267750021004,69001.1350439011,0.0,1.0
2005-11-17,34.1475,34.17,33.84,33.9,24200,9.15533852592527,9.16137103538668,9.07289422995274,9.08898092184982,90260.9442195895,0.0,1.0
2005-11-18,34.39,34.5,34.31,34.31,25500,9.22035557234264,9.24984784082061,9.1989066498132,9.1989066498132,95109.6726280798,0.0,1.0
2005-11-21,34.5101,34.67,34.37,34.37,33500,9.25255576728996,9.29542680119567,9.21499334171028,9.21499334171028,124948.001295713,0.0,1.0
2005-11-22,34.95,35.0,34.52,34.55,21300,9.37049803004871,9.38390360662961,9.25521007145298,9.26325341740151,79444.5500775726,0.0,1.0
2005-11-23,35.12,35.24,34.95,34.95,21600,9.41607699042377,9.44825037421793,9.37049803004871,9.37049803004871,80563.4874026088,0.0,1.0
2005-11-25,35.2,35.2299,35.05,35.2,3800,9.43752591295321,9.44554244774858,9.39730918321051,9.43752591295321,14173.2061171256,0.0,1.0
2005-11-28,34.7,35.35,34.62,35.35,45600,9.30347014714421,9.4777426426959,9.28202122461477,9.4777426426959,170078.473405508,0.0,1.0
2005-11-29,34.84,34.9799,34.74,34.74,24000,9.34100576157073,9.37851456484409,9.31419460840893,9.31419460840893,89514.9860028987,0.0,1.0
2005-11-30,34.36,34.78,34.35,34.76,59900,9.2123122263941,9.32491906967365,9.20963111107792,9.31955683904129,223414.485898901,0.0,1.0
2005-12-01,34.8,34.87,34.5001,34.51,32100,9.33028130030601,9.34904910751927,9.24987465197378,9.25252895613679,119726.293778877,0.0,1.0
2005-12-02,34.78,34.92,34.7,34.92,7900,9.32491906967365,9.36245468410017,9.30347014714421,9.36245468410017,29465.3495592875,0.0,1.0
2005-12-05,34.68,34.83,34.55,34.8,55600,9.29810791651185,9.33832464625455,9.26325341740151,9.33028130030601,207376.384240049,0.0,1.0
2005-12-06,34.92,35.0,34.85,34.92,41500,9.36245468410017,9.38390360662961,9.34368687688691,9.36245468410017,154786.329963346,0.0,1.0
2005-12-07,34.66,35.0,34.6,35.0,28300,9.29274568587949,9.38390360662961,9.27665899398241,9.38390360662961,105553.087661751,0.0,1.0
2005-12-08,34.62,34.9,34.6,34.71,52800,9.28202122461477,9.35709245346781,9.27665899398241,9.30615126246039,196932.969206377,0.0,1.0
2005-12-09,34.69,34.72,34.59,34.7,105500,9.30078903182803,9.30883237777657,9.27397787866624,9.30347014714421,393492.959304409,0.0,1.0
2005-12-12,34.77,34.9,34.65,34.89,24900,9.32223795435747,9.35709245346781,9.29006457056331,9.35441133815163,92871.7979780074,0.0,1.0
2005-12-13,34.86,35.02,34.68,35.02,36300,9.34636799220309,9.38926583726197,9.29810791651185,9.38926583726197,135391.416329384,0.0,1.0
2005-12-14,35.1,35.2,34.9,34.95,21000,9.41071475979141,9.43752591295321,9.35709245346781,9.37049803004871,78325.6127525363,0.0,1.0
2005-12-15,35.07,35.2,35.0,35.2,34800,9.40267141384287,9.43752591295321,9.38390360662961,9.43752591295321,129796.729704203,0.0,1.0
2005-12-16,34.99,35.05,34.86,35.0,20300,9.38122249131343,9.39730918321051,9.34636799220309,9.38390360662961,75714.7589941185,0.0,1.0
2005-12-19,34.91,35.14,34.9,35.14,13200,9.35977356878399,9.42143922105613,9.35709245346781,9.42143922105613,49233.2423015943,0.0,1.0
2005-12-20,34.81,35.04,34.71,34.71,29600,9.33296241562219,9.39462806789433,9.30615126246039,9.30615126246039,110401.816070242,0.0,1.0
2005-12-21,35.05,35.2,34.8,35.03,32500,9.39730918321051,9.43752591295321,9.33028130030601,9.39194695257815,121218.210212259,0.0,1.0
2005-12-22,35.13,35.25,35.06,35.25,18200,9.41875810573995,9.45093148953411,9.39999029852669,9.45093148953411,67882.1977188648,0.0,1.0
2005-12-23,35.15,35.15,35.0,35.08,19500,9.42412033637231,9.42412033637231,9.38390360662961,9.40535252915905,72730.9261273552,0.0,1.0
2005-12-27,34.71,35.28,34.71,35.07,33200,9.30615126246039,9.45897483548265,9.30615126246039,9.40267141384287,123829.063970677,0.0,1.0
2005-12-28,34.72,34.9,34.7,34.78,19800,9.30883237777657,9.35709245346781,9.30347014714421,9.32491906967365,73849.8634523914,0.0,1.0
2005-12-29,34.69,34.88,34.62,34.7,24700,9.30078903182803,9.35173022283545,9.28202122461477,9.30347014714421,92125.8397613166,0.0,1.0
2005-12-30,34.54,34.63,34.42,34.63,17400,9.26057230208533,9.28470233993095,9.22839891829118,9.28470233993095,64898.3648521016,0.0,1.0
2006-01-03,34.8,34.85,34.53,34.74,93000,9.33028130030601,9.34368687688691,9.25789118676915,9.31419460840893,346870.570761232,0.0,1.0
2006-01-04,35.1,35.1,34.84,34.84,45400,9.41071475979141,9.41071475979141,9.34100576157073,9.34100576157073,169332.515188817,0.0,1.0
2006-01-05,35.14,35.32,35.01,35.07,40200,9.42143922105613,9.46969929674736,9.38658472194579,9.40267141384287,149937.601554855,0.0,1.0
2006-01-06,35.45,35.5,35.22,35.22,18800,9.5045537958577,9.5179593724386,9.44288814358557,9.44288814358557,70120.0723689374,0.0,1.0
2006-01-09,35.85,35.9,35.55,35.69,40600,9.6117984085049,9.6252039850858,9.5313649490195,9.56890056344602,151429.517988237,0.0,1.0
2006-01-10,36.0,36.1,35.72,36.1,51500,9.6520151382476,9.6788262914094,9.57694390939456,9.6788262914094,192084.240797887,0.0,1.0
2006-01-11,36.2399,36.25,35.82,35.82,24300,9.71633509468275,9.71904302115209,9.60375506255636,9.60375506255636,90633.923327935,0.0,1.0
2006-01-12,36.01,36.32,36.01,36.26,23300,9.65469625356378,9.73781082836535,9.65469625356378,9.72172413646827,86904.1322444808,0.0,1.0
2006-01-13,36.08,36.2,36.01,36.01,14000,9.67346406077704,9.7056374445712,9.65469625356378,9.65469625356378,52217.0751683576,0.0,1.0
2006-01-17,36.07,36.07,35.83,35.93,50500,9.67078294546086,9.67078294546086,9.60643617787254,9.63324733103434,188354.449714433,0.0,1.0
2006-01-18,35.73,35.83,35.6,35.6,26600,9.57962502471074,9.60643617787254,9.5447705256004,9.5447705256004,99212.4428198794,0.0,1.0
2006-01-19,36.08,36.1,35.76,35.76,18700,9.67346406077704,9.6788262914094,9.58766837065928,9.58766837065928,69747.0932605919,0.0,1.0
2006-01-20,35.66,36.2,35.66,36.11,34600,9.56085721749748,9.7056374445712,9.56085721749748,9.68150740672558,129050.771487512,0.0,1.0
2006-01-23,35.88,35.88,35.7,35.8,24400,9.61984175445344,9.61984175445344,9.5715816787622,9.598392831924,91006.9024362803,0.0,1.0
2006-01-24,35.95,36.06,35.73,35.8,23900,9.6386095616667,9.66810183014468,9.57962502471074,9.598392831924,89142.0068945533,0.0,1.0
2006-01-25,35.88,36.18,35.8401,35.92,42500,9.61984175445344,9.70027521393884,9.60914410434188,9.63056621571816,158516.1210468,0.0,1.0
2006-01-26,35.79,35.98,35.76,35.86,41100,9.6327111079711,9.68384871932943,9.62463674828295,9.6515512805768,152705.607332371,0.138,1.0
2006-01-27,36.299,36.3,35.8,35.81,53600,9.76970607734683,9.76997522266977,9.63540256120049,9.63809401442987,199148.918564843,0.0,1.0
2006-01-30,36.3,36.44,36.1,36.2,49600,9.76997522266977,9.80765556788117,9.71614615808206,9.74306069037591,184287.058970452,0.0,1.0
2006-01-31,36.3301,36.43,36.27,36.43,31800,9.77807649689022,9.80496411465178,9.76190086298161,9.80496411465178,118151.783775411,0.0,1.0
2006-02-01,36.53,36.6,36.25,36.43,29900,9.83187864694564,9.85071881955134,9.75651795652284,9.80496411465178,111092.400468075,0.0,1.0
2006-02-02,36.2601,36.46,36.2,36.43,27500,9.75923632428452,9.81303847433994,9.74306069037591,9.80496411465178,102175.28471144,0.0,1.0
2006-02-03,36.1899,36.32,36.09,36.31,38400,9.74034232261423,9.77535812912854,9.71345470485267,9.77266667589915,142673.852106157,0.0,1.0
2006-02-06,36.43,36.45,36.03,36.03,40300,9.80496411465178,9.81034702111055,9.69730598547636,9.69730598547636,149733.235413492,0.0,1.0
2006-02-07,36.29,36.39,36.27,36.38,47800,9.76728376944038,9.79419830173424,9.76190086298161,9.79150684850485,177599.222152976,0.0,1.0
2006-02-08,36.37,36.37,36.22,36.31,38900,9.78881539527547,9.78881539527547,9.74844359683468,9.77266667589915,144531.584555455,0.0,1.0
2006-02-09,36.8,36.92,36.55,36.55,47100,9.90454788413905,9.93684532289168,9.83726155340441,9.83726155340441,174998.396723958,0.0,1.0
2006-02-10,36.61,36.78,36.13,36.78,66100,9.85341027278072,9.89916497768028,9.72422051777022,9.89916497768028,245592.229797316,0.0,1.0
2006-02-13,36.2,36.47,36.13,36.45,42900,9.74306069037591,9.81572992756932,9.72422051777022,9.81034702111055,159393.444149847,0.0,1.0
2006-02-14,36.03,36.2699,36.0,36.2,90500,9.69730598547636,9.76187394844932,9.6892316257882,9.74306069037591,336249.573323103,0.0,1.0
2006-02-15,36.15,36.15,36.001,36.05,31500,9.72960342422899,9.72960342422899,9.68950077111114,9.70268889193513,117037.144305831,0.0,1.0
2006-02-16,36.45,36.49,36.1601,36.24,28200,9.81034702111055,9.8211128340281,9.73232179199066,9.75382650329346,104776.110140459,0.0,1.0
2006-02-17,36.8,36.8,36.58,36.7,21600,9.90454788413905,9.90454788413905,9.84533591309257,9.87763335184519,80254.041809713,0.0,1.0
2006-02-21,36.71,36.95,36.63,36.94,79400,9.88032480507458,9.94491968257983,9.85879317923949,9.94222822935045,295007.912948667,0.0,1.0
2006-02-22,36.67,36.81,36.67,36.81,43700,9.86955899215704,9.90723933736844,9.86955899215704,9.90723933736844,162365.816068725,0.0,1.0
2006-02-23,36.71,36.8,36.6,36.8,46000,9.88032480507458,9.90454788413905,9.85071881955134,9.90454788413905,170911.3853355,0.0,1.0
2006-02-24,36.57,36.78,36.51,36.78,34100,9.84264445986318,9.89916497768028,9.82649574048687,9.89916497768028,126697.353042186,0.0,1.0
2006-02-27,36.8,36.87,36.64,36.7,43100,9.90454788413905,9.92338805674475,9.86148463246888,9.87763335184519,160136.537129566,0.0,1.0
2006-02-28,36.6,36.93,36.52,36.93,51100,9.85071881955134,9.93953677612106,9.82918719371625,9.93953677612106,189860.256318349,0.0,1.0
2006-03-01,36.9599,36.96,36.51,36.51,26000,9.94758422127692,9.94761113580922,9.82649574048687,9.82649574048687,96602.0873635435,0.0,1.0
2006-03-02,36.85,36.95,36.68,36.85,27700,9.91800515028598,9.94491968257983,9.87225044538642,9.91800515028598,102918.37769116,0.0,1.0
2006-03-03,36.99,37.11,36.7,36.77,17900,9.95568549549738,9.98798293425,9.87763335184519,9.89647352445089,66506.821684901,0.0,1.0
2006-03-06,36.85,37.19,36.81,37.19,40200,9.91800515028598,10.0095145600851,9.90723933736844,10.0095145600851,149361.688923633,0.0,1.0
2006-03-07,36.8,36.91,36.71,36.91,19700,9.90454788413905,9.93415386966229,9.88032480507458,9.93415386966229,73194.6585023771,0.0,1.0
2006-03-08,36.84,36.85,36.6,36.7,28200,9.91531369705659,9.91800515028598,9.85071881955134,9.87763335184519,104776.110140459,0.0,1.0
2006-03-09,36.92,36.999,36.75,36.84,24800,9.93684532289168,9.95810780340382,9.89109061799212,9.91531369705659,92143.529485226,0.0,1.0
2006-03-10,36.92,36.99,36.9,36.97,11500,9.93684532289168,9.95568549549738,9.93146241643291,9.95030258903861,42727.846333875,0.0,1.0
2006-03-13,36.84,36.98,36.75,36.91,25200,9.91531369705659,9.95299404226799,9.89109061799212,9.93415386966229,93629.7154446652,0.0,1.0
2006-03-14,37.21,37.21,36.85,37.04,47200,10.0148974665439,10.0148974665439,9.91800515028598,9.9691427616443,175369.943213817,0.0,1.0
2006-03-15,37.33,37.4,37.13,37.2,34200,10.0471949052965,10.0660350779022,9.99336584070878,10.0122060133145,127068.899532045,0.0,1.0
2006-03-16,37.7,37.73,37.52,37.52,36400,10.1467786747838,10.1548530344719,10.0983325166548,10.0983325166548,135242.92230896,0.0,1.0
2006-03-17,37.8499,37.9,37.8,37.82,18100,10.1871235586922,10.2006077393715,10.1736932070776,10.1790761135364,67249.9146646209,0.0,1.0
2006-03-20,37.86,38.0,37.8,37.89,21100,10.1898419264539,10.2275222716653,10.1736932070776,10.1979162861421,78396.3093604143,0.0,1.0
2006-03-21,37.72,37.9,37.68,37.87,29400,10.1521615812425,10.2006077393715,10.141395768325,10.1925333796833,109234.668018776,0.0,1.0
2006-03-22,37.79,37.79,37.48,37.48,23200,10.1710017538482,10.1710017538482,10.0875667037373,10.0875667037373,86198.7856474697,0.0,1.0
2006-03-23,37.73,37.8,37.69,37.8,7400,10.1548530344719,10.1736932070776,10.1440872215544,10.1736932070776,27494.4402496239,0.0,1.0
2006-03-24,37.72,37.7999,37.71,37.72,13700,10.1521615812425,10.1736662925453,10.1494701280131,10.1521615812425,50901.8691107903,0.0,1.0
2006-03-27,37.8,37.8399,37.71,37.8,21100,10.1736932070776,10.1844321054629,10.1494701280131,10.1736932070776,78396.3093604142,0.0,1.0
2006-03-28,37.75,37.86,37.7,37.83,22100,10.1602359409307,10.1898419264539,10.1467786747838,10.1817675667658,82111.7742590118,0.0,1.0
2006-03-29,37.8099,37.83,37.65,37.79,24000,10.1763577457747,10.1817675667658,10.1333214086368,10.1710017538482,89171.1575663478,0.0,1.0
2006-03-30,37.8401,37.89,37.74,37.8,20800,10.1844859345274,10.1979162861421,10.1575444877013,10.1736932070776,77281.6698908351,0.0,1.0
2006-03-31,37.84,37.89,37.8,37.89,8500,10.1844590199952,10.1979162861421,10.1736932070776,10.1979162861421,31581.4516380814,0.0,1.0
2006-04-03,37.87,37.98,37.82,37.89,19500,10.1925333796833,10.2221393652066,10.1790761135364,10.1979162861421,72451.5655226576,0.0,1.0
2006-04-04,37.8,37.97,37.63,37.97,26600,10.1736932070776,10.2194479119772,10.1279385021781,10.2194479119772,98831.3663027023,0.0,1.0
2006-04-05,37.84,37.9,37.65,37.65,42300,10.1844590199952,10.2006077393715,10.1333214086368,10.1333214086368,157164.165210687,0.0,1.0
2006-04-06,37.8,37.98,37.66,37.98,25200,10.1736932070776,10.2221393652066,10.1360128618662,10.2221393652066,93629.7154446653,0.0,1.0
2006-04-07,37.5703,37.88,37.45,37.81,14100,10.1118705263986,10.1952248329127,10.0794923440491,10.176384660307,52388.0550702295,0.0,1.0
2006-04-10,37.5001,37.5899,37.47,37.48,18300,10.0929765247283,10.1171457747282,10.0848752505079,10.0875667037373,67993.0076443405,0.0,1.0
2006-04-11,37.3,37.62,37.11,37.6,46200,10.0391205456083,10.1252470489487,9.98798293425,10.1198641424899,171654.47831522,0.0,1.0
2006-04-12,36.99,37.38,36.93,37.2,32300,9.95568549549738,10.0606521714434,9.93953677612106,10.0122060133145,120009.51622471,0.0,1.0
2006-04-13,36.99,37.08,36.88,36.99,17200,9.95568549549738,9.97990857456185,9.92607950997414,9.95568549549738,63905.9962558826,0.0,1.0
2006-04-17,37.02,37.33,37.0,37.0,26700,9.96375985518553,10.0471949052965,9.95837694872676,9.95837694872676,99202.912792562,0.0,1.0
2006-04-18,37.5,37.61,37.05,37.05,12100,10.092949610196,10.1225555957193,9.97183421487369,9.97183421487369,44957.1252730339,0.0,1.0
2006-04-19,37.87,37.87,37.6,37.6,12300,10.1925333796833,10.1925333796833,10.1198641424899,10.1198641424899,45700.2182527533,0.0,1.0
2006-04-20,37.94,37.94,37.74,37.84,29500,10.211373552289,10.211373552289,10.1575444877013,10.1844590199952,109606.214508636,0.0,1.0
2006-04-21,37.9,38.02,37.8701,37.97,20000,10.2006077393715,10.2329051781241,10.1925602942156,10.2194479119772,74309.2979719563,0.0,1.0
2006-04-24,38.13,38.15,37.82,37.99,18400,10.2625111636473,10.2678940701061,10.1790761135364,10.2248308184359,68364.5541342002,0.0,1.0
2006-04-25,37.63,38.05,37.41,38.0,31100,10.1279385021781,10.2409795378123,10.0687265311316,10.2275222716653,115550.958346392,0.0,1.0
2006-04-26,37.91,38.0599,37.75,37.75,21800,10.2032991926009,10.2436440765093,10.1602359409307,10.1602359409307,80997.1347894322,0.0,1.0
2006-04-27,37.9,37.94,37.51,37.51,34900,10.2006077393715,10.211373552289,10.0956410634254,10.0956410634254,129669.724961064,0.0,1.0
2006-04-28,37.78,38.0,37.62,37.8,29900,10.1683103006188,10.2275222716653,10.1252470489487,10.1736932070776,111092.400468075,0.0,1.0
2006-05-01,37.81,37.9432,37.8,37.83,20700,10.176384660307,10.2122348173224,10.1736932070776,10.1817675667658,76910.123400975,0.0,1.0
2006-05-02,38.18,38.2,37.86,37.86,34200,10.2759684297943,10.281351336253,10.1898419264539,10.1898419264539,127068.899532045,0.0,1.0
2006-05-03,38.18,38.2799,38.07,38.12,19900,10.2759684297943,10.3028560475558,10.246362444271,10.259819710418,73937.7514820965,0.0,1.0
2006-05-04,38.11,38.29,38.02,38.2,28700,10.2571282571886,10.3055744153175,10.2329051781241,10.281351336253,106633.842589757,0.0,1.0
2006-05-05,38.49,38.64,38.4,38.46,14800,10.3594034799052,10.399775278346,10.3351804008407,10.3513291202171,54988.8804992479,0.0,1.0
2006-05-08,38.18,38.5,38.18,38.49,35500,10.2759684297943,10.3620949331346,10.2759684297943,10.3594034799052,131899.003900222,0.0,1.0
2006-05-09,38.33,38.43,38.26,38.28,25300,10.316340228235,10.3432547605289,10.2975000556293,10.3028829620881,94001.2619345254,0.0,1.0
2006-05-10,38.47,38.58,38.35,38.35,17200,10.3540205734464,10.3836265589697,10.3217231346938,10.3217231346938,63905.9962558829,0.0,1.0
2006-05-11,38.15,38.7899,38.07,38.65,23900,10.2678940701061,10.4401201622545,10.246362444271,10.4024667315754,88799.6110764881,0.0,1.0
2006-05-12,37.85,38.4,37.85,38.4,30700,10.1871504732245,10.3351804008407,10.1871504732245,10.3351804008407,114064.772386954,0.0,1.0
2006-05-15,37.73,37.75,37.5,37.5,26700,10.1548530344719,10.1602359409307,10.092949610196,10.092949610196,99202.912792562,0.0,1.0
2006-05-16,37.67,37.73,37.3968,37.43,34500,10.1387043150956,10.1548530344719,10.0651738128688,10.0741094375903,128183.539001625,0.0,1.0
2006-05-17,36.63,37.4,36.52,37.29,79500,9.85879317923949,10.0660350779022,9.82918719371625,10.0364290923789,295379.459438527,0.0,1.0
2006-05-18,36.66,36.82,36.6,36.6,23700,9.86686753892765,9.90993079059782,9.85071881955134,9.85071881955134,88056.5180967685,0.0,1.0
2006-05-19,36.67,36.77,36.39,36.39,35000,9.86955899215704,9.89647352445089,9.79419830173424,9.79419830173424,130041.271450924,0.0,1.0
2006-05-22,36.31,36.51,36.12,36.22,25500,9.77266667589915,9.82649574048687,9.72152906454083,9.74844359683468,94744.3549142446,0.0,1.0
2006-05-23,36.4,36.73,36.31,36.46,25400,9.79688975496362,9.88570771153335,9.77266667589915,9.81303847433994,94372.8084243848,0.0,1.0
2006-05-24,36.3,36.34,36.11,36.25,21500,9.76997522266977,9.78074103558731,9.71883761131144,9.75651795652284,79882.4953198532,0.0,1.0
2006-05-25,36.56,36.5901,36.4,36.5,21000,9.8399530066338,9.84805428085425,9.79688975496362,9.82380428725748,78024.7628705543,0.0,1.0
2006-05-26,36.89,36.92,36.58,36.58,16300,9.92877096320352,9.93684532289168,9.84533591309257,9.84533591309257,60562.0778471446,0.0,1.0
2006-05-30,36.6,36.79,36.4801,36.79,14500,9.85071881955134,9.90185643090966,9.818448295331,9.90185643090966,53874.2410296685,0.0,1.0
2006-05-31,36.61,36.73,36.15,36.15,18400,9.85341027278072,9.88570771153335,9.72960342422899,9.72960342422899,68364.5541342,0.0,1.0
2006-06-01,36.9,36.93,36.5,36.55,28100,9.93146241643291,9.93953677612106,9.82380428725748,9.83726155340441,104404.563650599,0.0,1.0
2006-06-02,37.4,37.4,37.02,37.02,20300,10.0660350779022,10.0660350779022,9.96375985518553,9.96375985518553,75423.9374415358,0.0,1.0
2006-06-05,37.07,37.38,36.7,37.32,23600,9.97721712133246,10.0606521714434,9.87763335184519,10.0445034520671,87684.9716069087,0.0,1.0
2006-06-06,36.6,37.07,36.55,37.07,17300,9.85071881955134,9.97721712133246,9.83726155340441,9.97721712133246,64277.5427457424,0.0,1.0
2006-06-07,36.59,36.8,36.49,36.6,20000,9.84802736632195,9.90454788413905,9.8211128340281,9.85071881955134,74309.2979719565,0.0,1.0
2006-06-08,36.0,36.48,35.72,36.38,54200,9.6892316257882,9.81842138079871,9.6138709353654,9.79150684850485,201378.197504002,0.0,1.0
2006-06-09,36.2399,36.2999,35.9,36.24,19100,9.75379958876116,9.76994830813748,9.66231709349434,9.75382650329346,70965.3795632185,0.0,1.0
2006-06-12,35.67,36.16,35.56,36.0,15500,9.60041366921848,9.73229487745837,9.57080768369523,9.6892316257882,57589.7059282663,0.0,1.0
2006-06-13,35.05,35.6,35.02,35.27,28200,9.43354356899657,9.58157349661278,9.42546920930841,9.49275554004305,104776.110140459,0.0,1.0
2006-06-14,34.94,35.0,34.75,34.9,29800,9.40393758347333,9.42008630284964,9.352799972115,9.39317177055578,110720.853978215,0.0,1.0
2006-06-15,35.72,35.75,35.04,35.14,35600,9.6138709353654,9.62194529505356,9.43085211576718,9.45776664806104,132270.550390083,0.0,1.0
2006-06-16,35.52,35.9,35.4,35.67,17200,9.56004187077769,9.66231709349434,9.52774443202506,9.60041366921848,63905.9962558826,0.0,1.0
2006-06-19,35.01,35.77,34.88,35.77,15400,9.42277775607903,9.62732820151233,9.38778886409701,9.62732820151233,57218.1594384065,0.0,1.0
2006-06-20,35.15,35.42,34.88,35.01,14600,9.46045810129042,9.53312733848384,9.38778886409701,9.42277775607903,54245.7875195283,0.0,1.0
2006-06-21,35.5,35.63,35.01,35.05,14100,9.55465896431892,9.58964785630093,9.42277775607903,9.43354356899657,52388.0550702293,0.0,1.0
2006-06-22,35.3999,35.51,35.2801,35.5,10500,9.52771751749277,9.5573504175483,9.49547390780473,9.55465896431892,39012.3814352772,0.0,1.0
2006-06-23,35.52,35.66,35.3,35.4,21300,9.56004187077769,9.59772221598909,9.50082989973121,9.52774443202506,79139.4023401337,0.0,1.0
2006-06-26,35.53,35.66,35.44,35.5,9100,9.56273332400708,9.59772221598909,9.53851024494261,9.55465896431892,33810.7305772402,0.0,1.0
2006-06-27,35.56,35.73,35.45,35.53,14900,9.57080768369523,9.61656238859479,9.54120169817199,9.56273332400708,55360.4269891076,0.0,1.0
2006-06-28,35.59,36.79,35.3,36.73,17000,9.57888204338339,9.90185643090966,9.50082989973121,9.88570771153335,63162.903276163,0.0,1.0
2006-06-29,36.12,36.14,35.56,35.56,20200,9.72152906454083,9.7269119709996,9.57080768369523,9.57080768369523,75052.3909516761,0.0,1.0
2006-06-30,36.1,36.29,35.6,35.6,29100,9.71614615808206,9.76728376944038,9.58157349661278,9.58157349661278,108120.028549197,0.0,1.0
2006-07-03,36.41,36.41,36.06,36.06,13000,9.79958120819301,9.79958120819301,9.70538034516452,9.70538034516452,48301.0436817717,0.0,1.0
2006-07-05,36.24,36.3,36.14,36.28,8900,9.75382650329346,9.76997522266977,9.7269119709996,9.764592316211,33067.6375975206,0.0,1.0
2006-07-06,36.45,36.53,36.26,36.26,10800,9.81034702111055,9.83187864694564,9.75920940975223,9.75920940975223,40127.0209048565,0.0,1.0
2006-07-07,35.95,36.36,35.9401,36.36,9700,9.67577435964127,9.78612394204608,9.67310982094418,9.78612394204608,36040.0095163989,0.0,1.0
2006-07-10,35.89,36.24,35.89,36.01,9100,9.65962564026496,9.75382650329346,9.65962564026496,9.69192307901759,33810.7305772402,0.0,1.0
2006-07-11,36.08,36.14,35.9,36.14,15200,9.71076325162329,9.7269119709996,9.66231709349434,9.7269119709996,56475.0664586869,0.0,1.0
2006-07-12,35.91,36.16,35.77,36.14,32600,9.66500854672373,9.73229487745837,9.62732820151233,9.7269119709996,121124.155694289,0.0,1.0
2006-07-13,35.57,35.89,35.57,35.85,23700,9.57349913692462,9.65962564026496,9.57349913692462,9.64885982734742,88056.5180967685,0.0,1.0
2006-07-14,35.34,35.5,35.28,35.4,17200,9.51159571264875,9.55465896431892,9.49544699327244,9.52774443202506,63905.9962558826,0.0,1.0
2006-07-17,35.1,35.37,35.1,35.25,14200,9.4470008351435,9.51967007233691,9.4470008351435,9.48737263358428,52759.6015600891,0.0,1.0
2006-07-18,35.1,35.3,35.0,35.16,14900,9.4470008351435,9.50082989973121,9.42008630284964,9.46314955451981,55360.4269891076,0.0,1.0
2006-07-19,35.68,35.71,35.0101,35.05,31900,9.60310512244786,9.61117948213602,9.42280467061132,9.43354356899657,118523.330265271,0.0,1.0
2006-07-20,35.41,35.75,35.4,35.68,9900,9.53043588525445,9.62194529505356,9.52774443202506,9.60310512244786,36783.1024961185,0.0,1.0
2006-07-21,35.0,35.3699,35.0,35.24,11000,9.42008630284964,9.51964315780461,9.42008630284964,9.4846811803549,40870.1138845761,0.0,1.0
2006-07-24,35.33,35.4,35.13,35.13,19800,9.50890425941936,9.52774443202506,9.45507519483165,9.45507519483165,73566.204992237,0.0,1.0
2006-07-25,35.76,35.78,35.33,35.33,15000,9.62463674828295,9.63001965474172,9.50890425941936,9.50890425941936,55731.9734789674,0.0,1.0
2006-07-26,35.83,35.88,35.44,35.65,28500,9.64347692088865,9.65693418703557,9.53851024494261,9.5950307627597,105890.749610038,0.0,1.0
2006-07-27,35.93,36.11,35.83,35.95,20400,9.6703914531825,9.71883761131144,9.64347692088865,9.67577435964127,75795.4839313956,0.0,1.0
2006-07-28,36.17,36.224,35.89,35.97,13000,9.73498633068776,9.74952017812644,9.65962564026496,9.68115726610004,48301.0436817717,0.0,1.0
2006-07-31,36.23,36.29,36.17,36.17,9900,9.75113505006407,9.76728376944038,9.73498633068776,9.73498633068776,36783.1024961185,0.0,1.0
2006-08-01,36.0,36.22,35.81,36.14,12100,9.6892316257882,9.74844359683468,9.63809401442987,9.7269119709996,44957.1252730337,0.0,1.0
2006-08-02,36.13,36.43,36.07,36.07,16700,9.72422051777022,9.80496411465178,9.7080717983939,9.7080717983939,62048.2638065836,0.0,1.0
2006-08-03,36.35,36.35,35.9,36.0,9600,9.7834324888167,9.7834324888167,9.66231709349434,9.6892316257882,35668.4630265391,0.0,1.0
2006-08-04,36.35,36.6,36.2,36.51,14800,9.7834324888167,9.85071881955134,9.74306069037591,9.82649574048687,54988.8804992478,0.0,1.0
2006-08-07,36.25,36.41,36.17,36.25,13800,9.75651795652284,9.79958120819301,9.73498633068776,9.75651795652284,51273.41560065,0.0,1.0
2006-08-08,36.27,36.54,36.2,36.31,12500,9.76190086298161,9.83457010017502,9.74306069037591,9.77266667589915,46443.3112324728,0.0,1.0
2006-08-09,36.37,36.65,36.34,36.34,21600,9.78881539527547,9.86417608569826,9.78074103558731,9.78074103558731,80254.041809713,0.0,1.0
2006-08-10,36.48,36.48,36.11,36.27,8800,9.81842138079871,9.81842138079871,9.71883761131144,9.76190086298161,32696.0911076609,0.0,1.0
2006-08-11,36.27,36.48,36.22,36.27,2600,9.76190086298161,9.81842138079871,9.74844359683468,9.76190086298161,9660.20873635435,0.0,1.0
2006-08-14,36.15,36.5599,36.15,36.32,21500,9.72960342422899,9.8399260921015,9.72960342422899,9.77535812912854,79882.4953198532,0.0,1.0
2006-08-15,36.59,36.59,36.35,36.35,14500,9.84802736632195,9.84802736632195,9.7834324888167,9.7834324888167,53874.2410296685,0.0,1.0
2006-08-16,36.75,36.81,36.57,36.7,25500,9.89109061799212,9.90723933736844,9.84264445986318,9.87763335184519,94744.3549142446,0.0,1.0
2006-08-17,36.87,36.89,36.67,36.67,9300,9.92338805674475,9.92877096320352,9.86955899215704,9.86955899215704,34553.8235569598,0.0,1.0
2006-08-18,37.08,37.09,36.84,36.93,17100,9.97990857456185,9.98260002779123,9.91531369705659,9.93953677612106,63534.4497660228,0.0,1.0
2006-08-21,36.84,37.05,36.8301,37.05,9300,9.91531369705659,9.97183421487369,9.9126491583595,9.97183421487369,34553.8235569598,0.0,1.0
2006-08-22,36.95,37.03,36.85,36.91,24700,9.94491968257983,9.96645130841492,9.91800515028598,9.93415386966229,91771.9829953663,0.0,1.0
2006-08-23,36.64,37.01,36.64,36.94,11300,9.86148463246888,9.96106840195615,9.86148463246888,9.94222822935045,41984.7533541554,0.0,1.0
2006-08-24,36.73,36.92,36.65,36.75,6900,9.88570771153335,9.93684532289168,9.86417608569826,9.89109061799212,25636.707800325,0.0,1.0
2006-08-25,36.82,36.89,36.65,36.83,7000,9.90993079059782,9.92877096320352,9.86417608569826,9.91262224382721,26008.2542901848,0.0,1.0
2006-08-28,36.87,36.95,36.63,36.74,17500,9.92338805674475,9.94491968257983,9.85879317923949,9.88839916476274,65020.6357254619,0.0,1.0
2006-08-29,36.7801,36.81,36.61,36.67,15500,9.89919189221257,9.90723933736844,9.85341027278072,9.86955899215704,57589.7059282663,0.0,1.0
2006-08-30,36.72,36.9372,36.72,36.85,13000,9.88301625830396,9.94147462244622,9.88301625830396,9.91800515028598,48301.0436817718,0.0,1.0
2006-08-31,36.86,36.94,36.7,36.72,9300,9.92069660351536,9.94222822935045,9.87763335184519,9.88301625830396,34553.8235569598,0.0,1.0
2006-09-01,37.1,37.1999,36.95,37.06,15500,9.98529148102062,10.0121790987822,9.94491968257983,9.97452566810308,57589.7059282663,0.0,1.0
2006-09-05,37.21,37.22,36.85,36.85,13500,10.0148974665439,10.0175889197732,9.91800515028598,9.91800515028598,50158.7761310704,0.0,1.0
2006-09-06,36.84,37.05,36.79,37.05,13700,9.91531369705659,9.97183421487369,9.90185643090966,9.97183421487369,50901.8691107902,0.0,1.0
2006-09-07,36.61,36.8,36.45,36.64,13100,9.85341027278072,9.90454788413905,9.81034702111055,9.86148463246888,48672.5901716315,0.0,1.0
2006-09-08,36.64,36.69,36.53,36.6,18900,9.86148463246888,9.87494189861581,9.83187864694564,9.85071881955134,70222.2865834989,0.0,1.0
2006-09-11,36.55,36.75,36.37,36.46,20300,9.83726155340441,9.89109061799212,9.78881539527547,9.81303847433994,75423.9374415358,0.0,1.0
2006-09-12,36.87,36.87,36.55,36.55,14700,9.92338805674475,9.92338805674475,9.83726155340441,9.83726155340441,54617.334009388,0.0,1.0
2006-09-13,37.0,37.0,36.85,36.97,15500,9.95837694872676,9.95837694872676,9.91800515028598,9.95030258903861,57589.7059282663,0.0,1.0
2006-09-14,36.97,36.99,36.88,36.9,14500,9.95030258903861,9.95568549549738,9.92607950997414,9.93146241643291,53874.2410296684,0.0,1.0
2006-09-15,37.15,37.4,36.86,36.92,40100,9.99874874716755,10.0660350779022,9.92069660351536,9.93684532289168,148990.142433773,0.0,1.0
2006-09-18,37.14,37.1799,37.0,37.05,26200,9.99605729393816,10.0067961923234,9.95837694872676,9.97183421487369,97345.180343263,0.0,1.0
2006-09-19,37.22,37.22,36.7801,37.04,23100,10.0175889197732,10.0175889197732,9.89919189221257,9.9691427616443,85827.2391576102,0.0,1.0
2006-09-20,37.26,37.47,37.09,37.09,15900,10.0283547326908,10.0848752505079,9.98260002779123,9.98260002779123,59075.8918877053,0.0,1.0
2006-09-21,36.9601,37.35,36.9601,37.16,16300,9.94763805034151,10.0525778117553,9.94763805034151,10.0014402003969,60562.0778471446,0.0,1.0
2006-09-22,36.9,36.99,36.78,36.99,11000,9.93146241643291,9.95568549549738,9.89916497768028,9.95568549549738,40870.1138845761,0.0,1.0
2006-09-25,36.99,37.14,36.76,36.88,13900,9.95568549549738,9.99605729393816,9.89378207122151,9.92607950997414,51644.9620905098,0.0,1.0
2006-09-26,37.3,37.39,37.12,37.2201,10100,10.0391205456083,10.0633436246728,9.99067438747939,10.0176158343055,37526.1954758381,0.0,1.0
2006-09-27,37.32,37.52,37.27,37.27,36300,10.0445034520671,10.0983325166548,10.0310461859202,10.0310461859202,134871.375819101,0.0,1.0
2006-09-28,37.75,37.8,37.33,37.5,28500,10.1602359409307,10.1736932070776,10.0471949052965,10.092949610196,105890.749610038,0.0,1.0
2006-09-29,37.66,37.75,37.6,37.74,17200,10.1360128618662,10.1602359409307,10.1198641424899,10.1575444877013,63905.9962558827,0.0,1.0
2006-10-02,37.45,37.63,37.45,37.6,9600,10.0794923440491,10.1279385021781,10.0794923440491,10.1198641424899,35668.4630265392,0.0,1.0
2006-10-03,37.48,37.51,37.2,37.36,17300,10.0875667037373,10.0956410634254,10.0122060133145,10.0552692649846,64277.5427457422,0.0,1.0
2006-10-04,37.8,37.8,37.3288,37.45,19500,10.1736932070776,10.1736932070776,10.046871930909,10.0794923440491,72451.5655226577,0.0,1.0
2006-10-05,37.97,37.97,37.8,37.86,8500,10.2194479119772,10.2194479119772,10.1736932070776,10.1898419264539,31581.4516380814,0.0,1.0
2006-10-06,37.85,37.95,37.81,37.95,11600,10.1871504732245,10.2140650055184,10.176384660307,10.2140650055184,43099.3928237349,0.0,1.0
2006-10-09,37.82,37.99,37.82,37.82,4500,10.1790761135364,10.2248308184359,10.1790761135364,10.1790761135364,16719.5920436902,0.0,1.0
2006-10-10,37.98,37.98,37.79,37.79,12800,10.2221393652066,10.2221393652066,10.1710017538482,10.1710017538482,47557.9507020519,0.0,1.0
2006-10-11,37.6801,37.96,37.6801,37.93,13200,10.1414226828573,10.2167564587478,10.1414226828573,10.2086820990596,49044.1366614912,0.0,1.0
2006-10-12,38.0,38.07,37.92,37.92,45600,10.2275222716653,10.246362444271,10.2059906458302,10.2059906458302,169425.199376061,0.0,1.0
2006-10-13,38.12,38.21,38.02,38.04,16000,10.259819710418,10.2840427894824,10.2329051781241,10.2382880845829,59447.4383775649,0.0,1.0
2006-10-16,38.3976,38.49,38.19,38.31,15000,10.3345344520657,10.3594034799052,10.2786598830236,10.3109573217763,55731.9734789673,0.0,1.0
2006-10-17,38.2,38.27,37.98,38.23,20300,10.281351336253,10.3001915088587,10.2221393652066,10.2894256959412,75423.9374415361,0.0,1.0
2006-10-18,38.03,38.46,38.03,38.3,15700,10.2355966313535,10.3513291202171,10.2355966313535,10.3082658685469,58332.7989079857,0.0,1.0
2006-10-19,38.25,38.28,38.06,38.06,9400,10.2948086024,10.3028829620881,10.2436709910416,10.2436709910416,34925.3700468194,0.0,1.0
2006-10-20,38.22,38.29,38.16,38.29,18500,10.2867342427118,10.3055744153175,10.2705855233355,10.3055744153175,68736.1006240598,0.0,1.0
2006-10-23,38.42,38.51,38.17,38.17,20900,10.3405633072995,10.364786386364,10.2732769765649,10.2732769765649,77653.2163806947,0.0,1.0
2006-10-24,38.48,38.57,38.4,38.4,29300,10.3567120266758,10.3809351057403,10.3351804008407,10.3351804008407,108863.121528917,0.0,1.0
2006-10-25,38.73,38.8,38.5,38.52,18500,10.4239983574105,10.4428385300162,10.3620949331346,10.3674778395934,68736.1006240596,0.0,1.0
2006-10-26,38.87,38.87,38.79,38.86,14600,10.4616787026219,10.4616787026219,10.4401470767868,10.4589872493925,54245.7875195281,0.0,1.0
2006-10-27,38.62,39.02,38.6,38.9,50300,10.3943923718872,10.5020505010627,10.3890094654285,10.46975306231,186887.884399471,0.0,1.0
2006-10-30,38.77,38.85,38.5,38.62,22100,10.434764170328,10.4562957961631,10.3620949331346,10.3943923718872,82111.7742590121,0.0,1.0
2006-10-31,38.74,38.74,38.63,38.74,31000,10.4266898106399,10.4266898106399,10.3970838251166,10.4266898106399,115179.411856532,0.0,1.0
2006-11-01,39.1,39.25,38.58,38.76,110500,10.5235821268977,10.5639539253385,10.3836265589697,10.4320727170986,410558.871295061,0.0,1.0
2006-11-02,39.06,39.0984,39.015,39.07,55100,10.5128163139802,10.523151494381,10.500704774448,10.5155077672096,204722.11591274,0.0,1.0
2006-11-03,38.97,39.0701,38.7552,39.07,68500,10.4885932349157,10.5155346817419,10.4307808195485,10.5155077672096,254509.345553952,0.0,1.0
2006-11-06,39.31,39.32,38.96,38.96,29500,10.5801026447148,10.5827940979442,10.4859017816863,10.4859017816863,109606.214508636,0.0,1.0
2006-11-07,39.47,39.48,39.33,39.33,35900,10.623165896385,10.6258573496144,10.5854855511736,10.5854855511736,133385.189859662,0.0,1.0
2006-11-08,36.4,36.53,36.2866,36.2866,33400,10.6043257237793,10.6421983156499,10.5712891705629,10.5712891705629,114647.553429424,3.0,1.0
2006-11-09,36.28,36.54,36.25,36.5,41900,10.5693664082064,10.6451115919477,10.5606265793132,10.6334584867567,143824.326008768,0.0,1.0
2006-11-10,36.15,36.35,36.15,36.27,41400,10.5314938163358,10.5897593422906,10.5314938163358,10.5664531319087,142108.045268806,0.0,1.0
2006-11-13,36.19,36.24,36.1,36.12,36300,10.5431469215267,10.5577133030154,10.5169274348471,10.5227539874425,124601.9817212,0.0,1.0
2006-11-14,36.2,36.24,36.03,36.18,25100,10.5460601978245,10.5577133030154,10.4965345007629,10.540233645229,86157.2931460637,0.0,1.0
2006-11-15,36.42,36.45,36.18,36.18,29900,10.6101522763748,10.618892105268,10.540233645229,10.540233645229,102633.588249694,0.0,1.0
2006-11-16,36.7499,36.75,36.33,36.33,29200,10.7062612614373,10.7062903942003,10.5839327896951,10.5839327896951,100230.795213747,0.0,1.0
2006-11-17,36.56,36.67,36.4,36.66,32500,10.6509381445432,10.6829841838183,10.6043257237793,10.6800709075206,111558.248097493,0.0,1.0
2006-11-20,36.68,36.75,36.56,36.56,10700,10.6858974601161,10.7062903942003,10.6509381445432,10.6509381445432,36728.4078351745,0.0,1.0
2006-11-21,36.66,36.73,36.5,36.5,34100,10.6800709075206,10.7004638416048,10.6334584867567,10.6334584867567,117050.34646537,0.0,1.0
2006-11-22,36.9,36.92,36.61,36.61,13900,10.7499895386664,10.7558160912619,10.6655045260319,10.6655045260319,47712.6045709278,0.0,1.0
2006-11-24,36.83,36.94,36.71,36.84,5200,10.7295966045822,10.7616426438574,10.6946372890093,10.7325098808799,17849.3196955989,0.0,1.0
2006-11-27,36.14,36.91,36.1,36.9,39000,10.528580540038,10.7529028149641,10.5169274348471,10.7499895386664,133869.897716992,0.0,1.0
2006-11-28,36.36,36.39,36.05,36.15,16600,10.5926726185883,10.6014124474816,10.5023610533584,10.5314938163358,56980.5205667198,0.0,1.0
2006-11-29,36.68,36.76,36.38,36.38,24800,10.6858974601161,10.709203670498,10.5984991711838,10.5984991711838,85127.5247020868,0.0,1.0
2006-11-30,36.9,36.99,36.6,36.78,46100,10.7499895386664,10.7762090253461,10.6625912497341,10.7150302230935,158241.084224444,0.0,1.0
2006-12-01,36.72,36.9,36.6,36.88,9700,10.697550565307,10.7499895386664,10.6625912497341,10.7441629860709,33295.8463552519,0.0,1.0
2006-12-04,36.96,37.06,36.77,36.77,20800,10.7674691964528,10.7966019594303,10.7121169467957,10.7121169467957,71397.2787823958,0.0,1.0
2006-12-05,37.19,37.2,36.99,36.99,17900,10.8344745513009,10.8373878275986,10.7762090253461,10.7762090253461,61442.8504906192,0.0,1.0
2006-12-06,37.12,37.25,37.12,37.19,23500,10.8140816172167,10.8519542090873,10.8140816172167,10.8344745513009,80665.1947781873,0.0,1.0
2006-12-07,37.1,37.3,37.07,37.19,25200,10.8082550646212,10.866520590576,10.799515235728,10.8344745513009,86500.5492940563,0.0,1.0
2006-12-08,37.21,37.3,37.02,37.02,15300,10.8403011038964,10.866520590576,10.7849488542393,10.7849488542393,52518.1906428197,0.0,1.0
2006-12-11,37.28,37.34,37.06,37.07,16800,10.8606940379806,10.878173695767,10.7966019594303,10.799515235728,57667.0328627039,0.0,1.0
2006-12-12,37.17,37.23,37.06,37.06,25400,10.8286479987054,10.8461276564919,10.7966019594303,10.7966019594303,87187.0615900408,0.0,1.0
2006-12-13,37.31,37.33,37.24,37.31,17900,10.8694338668738,10.8752604194693,10.8490409327896,10.8694338668738,61442.8504906192,0.0,1.0
2006-12-14,37.54,37.5801,37.28,37.32,19800,10.9364392217218,10.9481214596758,10.8606940379806,10.8723471431715,67964.717302473,0.0,1.0
2006-12-15,37.7,37.85,37.69,37.7,18100,10.9830516424857,11.0267507869518,10.980138366188,10.9830516424857,62129.3627866039,0.0,1.0
2006-12-18,37.4599,37.7795,37.33,37.65,27000,10.9131038785769,11.0062121890528,10.8752604194693,10.968485260997,92679.1599579177,0.0,1.0
2006-12-19,37.4,37.47,37.22,37.35,16400,10.8956533535535,10.9160462876377,10.8432143801941,10.8810869720648,56294.0082707348,0.0,1.0
2006-12-20,37.35,37.62,37.35,37.41,19600,10.8810869720648,10.9597454321038,10.8810869720648,10.8985666298512,67278.2050064879,0.0,1.0
2006-12-21,37.3,37.46,37.2,37.25,23900,10.866520590576,10.9131330113399,10.8373878275986,10.8519542090873,82038.2193701568,0.0,1.0
2006-12-22,37.1,37.3,37.0,37.22,28900,10.8082550646212,10.866520590576,10.7791223016438,10.8432143801941,99201.0267697709,0.0,1.0
2006-12-26,37.17,37.21,36.95,36.98,21100,10.8286479987054,10.8403011038964,10.7645559201551,10.7732957490483,72427.0472263725,0.0,1.0
2006-12-27,37.38,37.42,37.22,37.27,13600,10.889826800958,10.9014799061489,10.8432143801941,10.8577807616828,46682.8361269509,0.0,1.0
2006-12-28,37.15,37.43,37.13,37.4,32700,10.8228214461099,10.9043931824467,10.8169948935144,10.8956533535535,112244.760393478,0.0,1.0
2006-12-29,37.12,37.5,37.06,37.5,22600,10.8140816172167,10.9247861165309,10.7966019594303,10.9247861165309,77575.8894462567,0.0,1.0
2007-01-03,37.04,37.47,37.04,37.12,49700,10.7907754068348,10.9160462876377,10.7907754068348,10.8140816172167,170598.305552166,0.0,1.0
2007-01-04,37.05,37.16,36.81,37.01,45300,10.7936886831325,10.8257347224077,10.7237700519867,10.7820355779415,155495.035040506,0.0,1.0
2007-01-05,36.66,36.95,36.66,36.85,18600,10.6800709075206,10.7645559201551,10.6800709075206,10.7354231571777,63845.6435265652,0.0,1.0
2007-01-08,36.64,36.7292,36.45,36.63,27300,10.6742443549251,10.700230779501,10.618892105268,10.6713310786274,93708.9284018942,0.0,1.0
2007-01-09,36.78,36.78,36.53,36.57,25100,10.7150302230935,10.7150302230935,10.6421983156499,10.6538514208409,86157.2931460638,0.0,1.0
2007-01-10,36.58,36.66,36.44,36.66,23400,10.6567646971387,10.6800709075206,10.6159788289703,10.6800709075206,80321.9386301947,0.0,1.0
2007-01-11,36.65,36.86,36.61,36.63,41200,10.6771576312228,10.7383364334754,10.6655045260319,10.6713310786274,141421.532972823,0.0,1.0
2007-01-12,36.98,36.99,36.72,36.73,20700,10.7732957490483,10.7762090253461,10.697550565307,10.7004638416048,71054.0226344034,0.0,1.0
2007-01-16,37.0,37.23,36.92,37.08,25400,10.7791223016438,10.8461276564919,10.7558160912619,10.8024285120257,87187.0615900408,0.0,1.0
2007-01-17,37.0601,37.19,36.97,37.04,19700,10.7966310921932,10.8344745513009,10.7703824727506,10.7907754068348,67621.4611544806,0.0,1.0
2007-01-18,37.06,37.15,37.0,37.13,22400,10.7966019594303,10.8228214461099,10.7791223016438,10.8169948935144,76889.3771502718,0.0,1.0
2007-01-19,37.16,37.19,37.03,37.12,8600,10.8257347224077,10.8344745513009,10.787862130537,10.8140816172167,29520.0287273365,0.0,1.0
2007-01-22,36.94,37.1499,36.88,37.14,13700,10.7616426438574,10.8227923133469,10.7441629860709,10.8199081698122,47026.092274943,0.0,1.0
2007-01-23,37.08,37.18,36.9601,36.98,14500,10.8024285120257,10.8315612750031,10.7674983292158,10.7732957490483,49772.1414588817,0.0,1.0
2007-01-24,37.4,37.43,37.1401,37.17,22500,10.8956533535535,10.9043931824467,10.8199373025752,10.8286479987054,77232.6332982642,0.0,1.0
2007-01-25,37.04,37.46,37.04,37.44,14500,10.7907754068348,10.9131330113399,10.7907754068348,10.9073064587444,49772.1414588814,0.0,1.0
2007-01-26,36.95,37.0,36.74,37.0,13200,10.7645559201551,10.7791223016438,10.7033771179025,10.7791223016438,45309.8115349818,0.0,1.0
2007-01-29,36.8201,37.02,36.79,37.02,10900,10.7267124610474,10.7849488542393,10.7179434993912,10.7849488542393,37414.9201311593,0.0,1.0
2007-01-30,37.08,37.08,36.83,36.8301,8200,10.8024285120257,10.8024285120257,10.7295966045822,10.7296257373452,28147.0041353676,0.0,1.0
2007-01-31,37.4599,37.46,37.0,37.14,16600,10.9131038785769,10.9131330113399,10.7791223016438,10.8199081698122,56980.5205667197,0.0,1.0
2007-02-01,37.57,37.58,37.45,37.49,9700,10.9451790506151,10.9480923269128,10.9102197350422,10.9218728402331,33295.8463552517,0.0,1.0
2007-02-02,37.75,37.8,37.57,37.62,21800,10.9976180239744,11.0121844054631,10.9451790506151,10.9597454321038,74829.8402623186,0.0,1.0
2007-02-05,37.66,37.75,37.46,37.72,15100,10.9713985372947,10.9976180239744,10.9131330113399,10.9888781950812,51831.6783468355,0.0,1.0
2007-02-06,37.53,37.68,37.53,37.61,6300,10.9335259454241,10.9772250898902,10.9335259454241,10.956832155806,21625.1373235141,0.0,1.0
2007-02-07,37.58,37.72,37.51,37.58,25600,10.9480923269128,10.9888781950812,10.9276993928286,10.9480923269128,87873.5738860254,0.0,1.0
2007-02-08,37.59,37.6,37.35,37.54,28600,10.9510056032106,10.9539188795083,10.8810869720648,10.9364392217218,98171.2583257935,0.0,1.0
2007-02-09,37.3,37.8,37.2,37.4,29500,10.866520590576,11.0121844054631,10.8373878275986,10.8956533535535,101260.563657725,0.0,1.0
2007-02-12,36.97,37.27,36.96,37.27,24100,10.7703824727506,10.8577807616828,10.7674691964528,10.8577807616828,82724.7316661409,0.0,1.0
2007-02-13,37.45,37.45,37.05,37.09,17900,10.9102197350422,10.9102197350422,10.7936886831325,10.8053417883235,61442.8504906191,0.0,1.0
2007-02-14,37.63,37.7,37.35,37.42,16200,10.9626587084015,10.9830516424857,10.8810869720648,10.9014799061489,55607.4959747505,0.0,1.0
2007-02-15,37.7325,37.84,37.65,37.69,22700,10.9925197904534,11.0238375106541,10.968485260997,10.980138366188,77919.1455942488,0.0,1.0
2007-02-16,37.67,37.84,37.52,37.84,18700,10.9743118135925,11.0238375106541,10.9306126691264,11.0238375106541,64188.8996745575,0.0,1.0
2007-02-20,37.75,37.85,37.65,37.79,17800,10.9976180239744,11.0267507869518,10.968485260997,11.0092711291654,61099.5943426271,0.0,1.0
2007-02-21,37.773,37.79,37.64,37.65,11800,11.0043185594592,11.0092711291654,10.9655719846993,10.968485260997,40504.2254630899,0.0,1.0
2007-02-22,37.739,37.89,37.65,37.78,17000,10.9944134200469,11.0384038921428,10.968485260997,11.0063578528676,58353.5451586887,0.0,1.0
2007-02-23,37.8,37.81,37.64,37.76,20400,11.0121844054631,11.0150976817609,10.9655719846993,11.0005313002722,70024.2541904266,0.0,1.0
2007-02-26,37.78,37.92,37.69,37.8,17400,11.0063578528676,11.047143721036,10.980138366188,11.0121844054631,59726.5697506581,0.0,1.0
2007-02-27,36.5,37.55,36.5,37.55,38900,10.6334584867567,10.9393524980196,10.6334584867567,10.9393524980196,133526.641569,0.0,1.0
2007-02-28,36.61,36.8,36.35,36.45,24500,10.6655045260319,10.720856775689,10.5897593422906,10.618892105268,84097.75625811,0.0,1.0
2007-03-01,36.55,36.71,36.0,36.25,25400,10.6480248682454,10.6946372890093,10.4877946718696,10.5606265793132,87187.061590041,0.0,1.0
2007-03-02,36.08,36.4,35.97,36.4,15100,10.5111008822516,10.6043257237793,10.4790548429764,10.6043257237793,51831.6783468351,0.0,1.0
2007-03-05,35.54,35.9399,35.54,35.75,30300,10.3537839621735,10.4702858813202,10.3537839621735,10.4149627644261,104006.612841663,0.0,1.0
2007-03-06,36.0,36.0792,35.7201,35.73,9900,10.4877946718696,10.5108678201478,10.4062520682959,10.4091362118306,33982.3586512365,0.0,1.0
2007-03-07,36.101,36.15,35.98,36.01,6500,10.5172187624768,10.5314938163358,10.4819681192742,10.4907079481674,22311.6496194987,0.0,1.0
2007-03-08,36.13,36.45,36.0,36.35,14600,10.5256672637403,10.618892105268,10.4877946718696,10.5897593422906,50115.3976068738,0.0,1.0
2007-03-09,36.25,36.26,36.05,36.15,21200,10.5606265793132,10.5635398556109,10.5023610533584,10.5314938163358,72770.3033743646,0.0,1.0
2007-03-12,36.374,36.43,36.1,36.21,17700,10.5967512054052,10.6130655526725,10.5169274348471,10.5489734741222,60756.3381946346,0.0,1.0
2007-03-13,35.77,36.35,35.76,36.35,24800,10.4207893170216,10.5897593422906,10.4178760407238,10.5897593422906,85127.524702087,0.0,1.0
2007-03-14,36.08,36.08,35.5,35.82,28700,10.5111008822516,10.5111008822516,10.3421308569826,10.4353556985103,98514.514473786,0.0,1.0
2007-03-15,36.21,36.33,36.01,36.01,17000,10.5489734741222,10.5839327896951,10.4907079481674,10.4907079481674,58353.5451586888,0.0,1.0
2007-03-16,36.04,36.3,36.03,36.29,6400,10.4994477770606,10.5751929608019,10.4965345007629,10.5722796845042,21968.3934715064,0.0,1.0
2007-03-19,36.43,36.49,36.22,36.22,16200,10.6130655526725,10.630545210459,10.55188675042,10.55188675042,55607.4959747506,0.0,1.0
2007-03-20,36.6,36.65,36.02,36.02,52800,10.6625912497341,10.6771576312228,10.4936212244651,10.4936212244651,181239.246139928,0.0,1.0
2007-03-21,37.09,37.15,36.69,36.7,24600,10.8053417883235,10.8228214461099,10.6888107364138,10.6917240127116,84441.0124061023,0.0,1.0
2007-03-22,37.3201,37.38,37.22,37.22,17300,10.8723762759345,10.889826800958,10.8432143801941,10.8432143801941,59383.3136026656,0.0,1.0
2007-03-23,37.37,37.45,37.28,37.38,20000,10.8869135246602,10.9102197350422,10.8606940379806,10.889826800958,68651.2295984575,0.0,1.0
2007-03-26,37.4825,37.4825,37.15,37.39,23400,10.9196878830098,10.9196878830098,10.8228214461099,10.8927400772557,80321.9386301953,0.0,1.0
2007-03-27,37.1,37.53,37.1,37.53,38900,10.8082550646212,10.9335259454241,10.8082550646212,10.9335259454241,133526.641569,0.0,1.0
2007-03-28,36.81,36.95,36.73,36.9,21000,10.7237700519867,10.7645559201551,10.7004638416048,10.7499895386664,72083.7910783803,0.0,1.0
2007-03-29,36.9,37.0,36.75,36.89,19400,10.7499895386664,10.7791223016438,10.7062903942003,10.7470762623686,66591.6927105035,0.0,1.0
2007-03-30,36.84,37.05,36.75,36.92,31800,10.7325098808799,10.7936886831325,10.7062903942003,10.7558160912619,109155.455061547,0.0,1.0
2007-04-02,36.99,37.17,36.79,36.85,21500,10.7762090253461,10.8286479987054,10.7179434993912,10.7354231571777,73800.0718183413,0.0,1.0
2007-04-03,37.3,37.37,37.06,37.06,13200,10.866520590576,10.8869135246602,10.7966019594303,10.7966019594303,45309.811534982,0.0,1.0
2007-04-04,37.2,37.29,37.2,37.2,31200,10.8373878275986,10.8636073142783,10.8373878275986,10.8373878275986,107095.918173594,0.0,1.0
2007-04-05,37.41,37.41,37.2,37.2,15900,10.8985666298512,10.8985666298512,10.8373878275986,10.8373878275986,54577.7275307736,0.0,1.0
2007-04-09,37.7,37.77,37.49,37.5,31300,10.9830516424857,11.0034445765699,10.9218728402331,10.9247861165309,107439.174321586,0.0,1.0
2007-04-10,37.72,37.87,37.63,37.71,23600,10.9888781950812,11.0325773395473,10.9626587084015,10.9859649187835,81008.4509261796,0.0,1.0
2007-04-11,37.53,37.7399,37.53,37.65,26400,10.9335259454241,10.9946756149137,10.9335259454241,10.968485260997,90619.6230699637,0.0,1.0
2007-04-12,37.8,37.81,37.53,37.53,21500,11.0121844054631,11.0150976817609,10.9335259454241,10.9335259454241,73800.0718183417,0.0,1.0
2007-04-13,38.04,38.11,37.87,37.87,19500,11.0821030366089,11.1024959706931,11.0325773395473,11.0325773395473,66934.948858496,0.0,1.0
2007-04-16,38.4,38.46,38.13,38.3001,52500,11.1869809833276,11.2044606411141,11.1083225232886,11.1578773531132,180209.477695951,0.0,1.0
2007-04-17,38.5794,38.6,38.4,38.4,22400,11.2392451601091,11.2452465092825,11.1869809833276,11.1869809833276,76889.3771502722,0.0,1.0
2007-04-18,38.66,38.69,38.4601,38.55,10600,11.2627261670689,11.2714659959621,11.204489773877,11.2306801277937,36385.1516871824,0.0,1.0
2007-04-19,38.46,38.58,38.4001,38.5,16700,11.2044606411141,11.239419956687,11.1870101160906,11.216113746305,57323.7767147117,0.0,1.0
2007-04-20,38.61,38.79,38.56,38.63,30500,11.2481597855802,11.3005987589395,11.2335934040915,11.2539863381757,104693.125137647,0.0,1.0
2007-04-23,38.67,38.7,38.56,38.56,20700,11.2656394433666,11.2743792722599,11.2335934040915,11.2335934040915,71054.0226344036,0.0,1.0
2007-04-24,38.55,38.69,38.44,38.57,39600,11.2306801277937,11.2714659959621,11.1986340885186,11.2365066803892,135929.434604946,0.0,1.0
2007-04-25,38.9,39.05,38.64,38.7,31700,11.3326447982147,11.3763439426808,11.2568996144734,11.2743792722599,108812.198913555,0.0,1.0
2007-04-26,39.0,39.0,38.85,38.87,36500,11.3617775611921,11.3617775611921,11.318078416726,11.3239049693215,125288.494017185,0.0,1.0
2007-04-27,39.07,39.16,38.81,38.94,24600,11.3821704952763,11.408389981956,11.306425311535,11.3442979034057,84441.0124061025,0.0,1.0
2007-04-30,38.92,39.24,38.82,38.82,26800,11.3384713508102,11.4316961923379,11.3093385878328,11.3093385878328,91992.6476619326,0.0,1.0
2007-05-01,38.84,38.88,38.65,38.85,24700,11.3151651404283,11.3268182456192,11.2598128907712,11.318078416726,84784.2685540944,0.0,1.0
2007-05-02,39.07,39.11,38.83,38.9,15700,11.3821704952763,11.3938236004673,11.3122518641305,11.3326447982147,53891.215234789,0.0,1.0
2007-05-03,39.19,39.24,39.08,39.14,39500,11.4171298108492,11.4316961923379,11.385083771574,11.4025634293605,135586.178456953,0.0,1.0
2007-05-04,39.41,39.49,39.28,39.28,27400,11.4812218893995,11.5045280997815,11.4433492975289,11.4433492975289,94052.1845498866,0.0,1.0
2007-05-07,39.63,39.63,39.41,39.41,25800,11.5453139679498,11.5453139679498,11.4812218893995,11.4812218893995,88560.0861820102,0.0,1.0
2007-05-08,39.55,39.73,39.43,39.73,28000,11.5220077575679,11.5744467309272,11.487048441995,11.5744467309272,96111.7214378402,0.0,1.0
2007-05-09,39.66,39.66,39.49,39.49,18800,11.5540537968431,11.5540537968431,11.5045280997815,11.5045280997815,64532.1558225496,0.0,1.0
2007-05-10,39.28,39.57,39.2,39.53,30500,11.4433492975289,11.5278343101634,11.4200430871469,11.5161812049724,104693.125137647,0.0,1.0
2007-05-11,39.43,39.48,39.31,39.31,25700,11.487048441995,11.5016148234837,11.4520891264221,11.4520891264221,88216.8300340176,0.0,1.0
2007-05-14,39.37,39.5,39.29,39.31,34500,11.4695687842086,11.5074413760792,11.4462625738266,11.4520891264221,118423.371057338,0.0,1.0
2007-05-15,39.42,39.72,39.39,39.39,29100,11.4841351656973,11.5715334546295,11.475395336804,11.475395336804,99887.539065755,0.0,1.0
2007-05-16,39.63,39.64,39.4112,39.44,33400,11.5453139679498,11.5482272442476,11.4815714825552,11.4899617182927,114647.553429424,0.0,1.0
2007-05-17,39.68,39.7397,39.52,39.56,11500,11.5598803494385,11.5772726089361,11.5132679286747,11.5249210338656,39474.4570191131,0.0,1.0
2007-05-18,39.97,39.99,39.77,39.88,17200,11.644365362073,11.6501919146685,11.5860998361182,11.6181458753934,59040.0574546735,0.0,1.0
2007-05-21,40.1,40.23,39.95,40.0101,15700,11.6822379539437,11.7201105458143,11.6385388094776,11.656047600027,53891.2152347889,0.0,1.0
2007-05-22,40.16,40.2,40.02,40.02,30400,11.6997176117301,11.7113707169211,11.6589317435618,11.6589317435618,104349.868989655,0.0,1.0
2007-05-23,40.28,40.47,40.22,40.22,43100,11.734676927303,11.7900291769601,11.7171972695166,11.7171972695166,147943.399784676,0.0,1.0
2007-05-24,39.82,40.4,39.82,40.22,30500,11.6006662176069,11.7696362428759,11.6006662176069,11.7171972695166,104693.125137648,0.0,1.0
2007-05-25,39.99,40.06,39.95,39.95,17100,11.6501919146685,11.6705848487527,11.6385388094776,11.6385388094776,58696.8013066811,0.0,1.0
2007-05-29,40.1,40.15,39.81,40.0,41600,11.6822379539437,11.6968043354324,11.5977529413092,11.6531051909663,142794.557564791,0.0,1.0
2007-05-30,40.44,40.44,39.95,39.95,32100,11.7812893480669,11.7812893480669,11.6385388094776,11.6385388094776,110185.223505524,0.0,1.0
2007-05-31,40.63,40.74,40.41,40.55,25100,11.836641597724,11.8686876369991,11.7725495191737,11.8133353873421,86157.2931460638,0.0,1.0
2007-06-01,40.8566,40.9,40.69,40.69,21500,11.9026564386308,11.915300057763,11.8541212555104,11.8541212555104,73800.0718183417,0.0,1.0
2007-06-04,40.9,41.03,40.84,40.86,64600,11.915300057763,11.9531726496337,11.8978203999766,11.903646952572,221743.471603017,0.0,1.0
2007-06-05,40.9,41.0,40.79,40.85,40200,11.915300057763,11.9444328207404,11.8832540184879,11.9007336762743,137988.971492899,0.0,1.0
2007-06-06,40.61,40.7,40.5,40.7,35300,11.8308150451285,11.8570345318082,11.7987690058533,11.8570345318082,121169.420241277,0.0,1.0
2007-06-07,40.3,40.83,40.3,40.49,63300,11.7405034798985,11.8949071236788,11.7405034798985,11.7958557295556,217281.141679118,0.0,1.0
2007-06-08,40.5,40.5,40.09,40.22,29500,11.7987690058533,11.7987690058533,11.6793246776459,11.7171972695166,101260.563657725,0.0,1.0
2007-06-11,40.44,40.65,40.32,40.37,30600,11.7812893480669,11.8424681503195,11.746330032494,11.7608964139827,105036.38128564,0.0,1.0
2007-06-12,40.17,40.5,40.17,40.34,35400,11.7026308880279,11.7987690058533,11.7026308880279,11.7521565850895,121512.676389269,0.0,1.0
2007-06-13,40.65,40.66,40.24,40.24,19900,11.8424681503195,11.8453814266172,11.7230238221121,11.7230238221121,68307.9734504649,0.0,1.0
2007-06-14,41.03,41.03,40.7,40.7,15800,11.9531726496337,11.9531726496337,11.8570345318082,11.8570345318082,54234.471382781,0.0,1.0
2007-06-15,41.36,41.42,41.17,41.17,17900,12.0493107674591,12.0667904252456,11.993958517802,11.993958517802,61442.8504906194,0.0,1.0
2007-06-18,41.25,41.43,41.2,41.33,35000,12.017264728184,12.0697037015433,12.0026983466953,12.0405709385659,120139.6517973,0.0,1.0
2007-06-19,41.23,41.35,41.19,41.2,22300,12.0114381755885,12.0463974911614,11.9997850703975,12.0026983466953,76546.1210022798,0.0,1.0
2007-06-20,40.93,41.35,40.93,41.21,35200,11.9240398866562,12.0463974911614,11.9240398866562,12.005611622993,120826.164093285,0.0,1.0
2007-06-21,41.111,41.15,40.78,40.89,15300,11.9767701876454,11.9881319652066,11.8803407421901,11.9123867814653,52518.1906428196,0.0,1.0
2007-06-22,40.89,41.05,40.8801,41.02,23600,11.9123867814653,11.9589992022291,11.9095026379305,11.9502593733359,81008.4509261794,0.0,1.0
2007-06-25,40.55,41.0,40.52,40.89,28800,11.8133353873421,11.9444328207404,11.8045955584488,11.9123867814653,98857.7706217781,0.0,1.0
2007-06-26,40.36,40.65,40.26,40.56,38100,11.757983137685,11.8424681503195,11.7288503747076,11.8162486636398,130780.592385061,0.0,1.0
2007-06-27,40.58,40.5914,40.024,40.11,30600,11.8220752162353,11.8253963512147,11.6600970540809,11.6851512302414,105036.381285639,0.0,1.0
2007-06-28,40.68,40.85,40.52,40.52,22100,11.8512079792127,11.9007336762743,11.8045955584488,11.8045955584488,75859.6087062953,0.0,1.0
2007-06-29,40.55,40.9,40.44,40.62,19300,11.8133353873421,11.915300057763,11.7812893480669,11.8337283214262,66248.436562511,0.0,1.0
2007-07-02,40.95,41.04,40.7,40.7,17500,11.9298664392517,11.9560859259314,11.8570345318082,11.8570345318082,60069.8258986502,0.0,1.0
2007-07-03,41.16,41.25,41.1,41.1,8100,11.9910452415043,12.017264728184,11.9735655837178,11.9735655837178,27803.7479873752,0.0,1.0
2007-07-05,41.16,41.27,40.8,41.1,23200,11.9910452415043,12.0230912807795,11.8861672947856,11.9735655837178,79635.4263342104,0.0,1.0
2007-07-06,41.33,41.44,41.11,41.11,9800,12.0405709385659,12.0726169778411,11.9764788600156,11.9764788600156,33639.1025032441,0.0,1.0
2007-07-09,41.48,41.65,41.32,41.32,16500,12.084270083032,12.1337957800936,12.0376576622682,12.0376576622682,56637.2644187274,0.0,1.0
2007-07-10,40.95,41.39,40.95,41.23,25800,11.9298664392517,12.0580505963524,11.9298664392517,12.0114381755885,88560.0861820101,0.0,1.0
2007-07-11,41.14,41.25,40.89,41.0,15500,11.9852186889088,12.017264728184,11.9123867814653,11.9444328207404,53204.7029388044,0.0,1.0
2007-07-12,41.94,42.0,41.29,41.29,13400,12.2182807927281,12.2357604505146,12.0289178333749,12.0289178333749,45996.3238309665,0.0,1.0
2007-07-13,42.02,42.09,41.74,41.74,14100,12.2415870031101,12.2619799371943,12.1600152667733,12.1600152667733,48399.1168669123,0.0,1.0
2007-07-16,41.86,42.16,41.86,41.93,36400,12.1949745823462,12.2823728712785,12.1949745823462,12.2153675164304,124945.237869192,0.0,1.0
2007-07-17,41.78,42.09,41.78,41.84,30200,12.1716683719643,12.2619799371943,12.1716683719643,12.1891480297507,103663.35669367,0.0,1.0
2007-07-18,41.58,41.75,41.52,41.6,31300,12.1134028460094,12.162928543071,12.095923188223,12.1192293986049,107439.174321586,0.0,1.0
2007-07-19,41.76,41.87,41.71,41.74,20400,12.1658418193688,12.1978878586439,12.1512754378801,12.1600152667733,70024.2541904264,0.0,1.0
2007-07-20,41.327,41.7,41.27,41.7,20800,12.0396969556766,12.1483621615823,12.0230912807795,12.1483621615823,71397.2787823954,0.0,1.0
2007-07-23,41.58,41.73,41.44,41.44,16600,12.1134028460094,12.1571019904756,12.0726169778411,12.0726169778411,56980.5205667197,0.0,1.0
2007-07-24,40.83,41.37,40.79,41.31,25400,11.8949071236788,12.0522240437569,11.8832540184879,12.0347443859704,87187.0615900409,0.0,1.0
2007-07-25,40.75,41.059,40.5,40.93,40600,11.8716009132969,11.9616211508971,11.7987690058533,11.9240398866562,139361.996084868,0.0,1.0
2007-07-26,39.76,40.43,39.11,40.42,61800,11.5831865598205,11.7783760717692,11.3938236004673,11.7754627954714,212132.299459233,0.0,1.0
2007-07-27,39.21,39.76,39.21,39.67,32800,11.4229563634447,11.5831865598205,11.4229563634447,11.5569670731408,112588.01654147,0.0,1.0
2007-07-30,39.51,39.54,39.09,39.12,41800,11.5103546523769,11.5190944812702,11.3879970478718,11.396736876765,143481.069860776,0.0,1.0
2007-07-31,39.25,39.88,39.25,39.7,38400,11.4346094686357,11.6181458753934,11.4346094686357,11.565706902034,131810.360829037,0.0,1.0
2007-08-01,39.25,39.3,38.45,39.2,95300,11.4346094686357,11.4491758501244,11.2015473648163,11.4200430871469,327123.109036648,0.0,1.0
2007-08-02,39.35,39.44,39.24,39.24,26600,11.4637422316131,11.4899617182927,11.4316961923379,11.4316961923379,91306.135365948,0.0,1.0
2007-08-03,38.57,39.34,38.57,39.27,28500,11.2365066803892,11.4608289553153,11.2365066803892,11.4404360212311,97828.0021778019,0.0,1.0
2007-08-06,38.8,38.8,38.2,38.56,36300,11.3035120352373,11.3035120352373,11.1287154573728,11.2335934040915,124601.9817212,0.0,1.0
2007-08-07,39.23,39.36,38.6,38.6,30200,11.4287829160402,11.4666555079108,11.2452465092825,11.2452465092825,103663.35669367,0.0,1.0
2007-08-08,39.58,39.8,39.3,39.34,28800,11.5307475864611,11.5948396650114,11.4491758501244,11.4608289553153,98857.7706217787,0.0,1.0
2007-08-09,38.8,39.49,38.8,39.05,26800,11.3035120352373,11.5045280997815,11.3035120352373,11.3763439426808,91992.6476619326,0.0,1.0
2007-08-10,38.52,38.5899,38.08,38.35,39300,11.2219402989005,11.2423041002217,11.0937561417999,11.1724146018389,134899.666160969,0.0,1.0
2007-08-13,38.55,38.84,38.53,38.53,18700,11.2306801277937,11.3151651404283,11.2248535751983,11.2248535751983,64188.8996745578,0.0,1.0
2007-08-14,37.77,38.6,37.7,38.51,30100,11.0034445765699,11.2452465092825,10.9830516424857,11.2190270226028,103320.100545678,0.0,1.0
2007-08-15,36.6999,37.75,36.6999,37.51,53600,10.6916948799486,10.9976180239744,10.6916948799486,10.9276993928286,183985.295323865,0.0,1.0
2007-08-16,35.9,36.31,34.22,36.31,87200,10.4586619088922,10.5781062370996,9.96923149087165,10.5781062370996,299319.361049275,0.0,1.0
2007-08-17,37.16,37.17,36.5,36.9,42700,10.8257347224077,10.8286479987054,10.6334584867567,10.7499895386664,146570.375192706,0.0,1.0
2007-08-20,37.58,37.87,37.15,37.16,30600,10.9480923269128,11.0325773395473,10.8228214461099,10.8257347224077,105036.38128564,0.0,1.0
2007-08-21,37.58,37.8,37.5,37.65,33900,10.9480923269128,11.0121844054631,10.9247861165309,10.968485260997,116363.834169385,0.0,1.0
2007-08-22,38.24,38.24,37.79,37.86,26600,11.1403685625638,11.1403685625638,11.0092711291654,11.0296640632496,91306.1353659478,0.0,1.0
2007-08-23,38.5501,38.59,38.39,38.39,24100,11.2307092605567,11.2423332329847,11.1840677070299,11.1840677070299,82724.7316661412,0.0,1.0
2007-08-24,39.03,39.1,38.55,38.58,19100,11.3705173900853,11.3909103241695,11.2306801277937,11.239419956687,65561.9242665269,0.0,1.0
2007-08-27,39.14,39.5,38.98,38.99,21100,11.4025634293605,11.5074413760792,11.3559510085966,11.3588642848944,72427.0472263724,0.0,1.0
2007-08-28,38.41,39.07,38.41,39.07,38500,11.1898942596254,11.3821704952763,11.1898942596254,11.3821704952763,132153.61697703,0.0,1.0
2007-08-29,39.04,39.04,38.4,38.54,39500,11.3734306663831,11.3734306663831,11.1869809833276,11.227766851496,135586.178456953,0.0,1.0
2007-08-30,38.92,39.25,38.8,38.8,42000,11.3384713508102,11.4346094686357,11.3035120352373,11.3035120352373,144167.58215676,0.0,1.0
2007-08-31,39.49,39.55,39.12,39.28,25400,11.5045280997815,11.5220077575679,11.396736876765,11.4433492975289,87187.0615900404,0.0,1.0
2007-09-04,39.9,40.0,39.5,39.5,11800,11.6239724279889,11.6531051909663,11.5074413760792,11.5074413760792,40504.2254630896,0.0,1.0
2007-09-05,39.69,39.85,39.55,39.71,8500,11.5627936257363,11.6094060465001,11.5220077575679,11.5686201783318,29176.7725793443,0.0,1.0
2007-09-06,40.04,40.0699,39.81,39.86,16800,11.6647582961572,11.6734689922875,11.5977529413092,11.6123193227979,57667.0328627043,0.0,1.0
2007-09-07,39.3,39.83,39.25,39.83,36100,11.4491758501244,11.6035794939047,11.4346094686357,11.6035794939047,123915.469425215,0.0,1.0
2007-09-10,39.36,39.64,39.05,39.36,40300,11.4666555079108,11.5482272442476,11.3763439426808,11.4666555079108,138332.227640892,0.0,1.0
2007-09-11,39.51,39.62,39.35,39.37,23200,11.5103546523769,11.5424006916521,11.4637422316131,11.4695687842086,79635.4263342107,0.0,1.0
2007-09-12,39.52,39.68,39.35,39.35,19100,11.5132679286747,11.5598803494385,11.4637422316131,11.4637422316131,65561.9242665266,0.0,1.0
2007-09-13,39.85,40.0,39.71,39.71,16500,11.6094060465001,11.6531051909663,11.5686201783318,11.5686201783318,56637.2644187275,0.0,1.0
2007-09-14,39.9,39.95,39.65,39.65,14300,11.6239724279889,11.6385388094776,11.5511405205453,11.5511405205453,49085.6291628968,0.0,1.0
2007-09-17,39.89,39.91,39.7,39.82,20500,11.6210591516911,11.6268857042866,11.565706902034,11.6006662176069,70367.5103384188,0.0,1.0
2007-09-18,40.95,40.95,39.98,39.99,27400,11.9298664392517,11.9298664392517,11.6472786383708,11.6501919146685,94052.1845498866,0.0,1.0
2007-09-19,41.16,41.43,40.98,40.98,34900,11.9910452415043,12.0697037015433,11.9386062681449,11.9386062681449,119796.395649308,0.0,1.0
2007-09-20,41.01,41.25,41.01,41.16,15300,11.9473460970382,12.017264728184,11.9473460970382,11.9910452415043,52518.1906428197,0.0,1.0
2007-09-21,41.25,41.3,41.18,41.23,15100,12.017264728184,12.0318311096727,11.9968717940998,12.0114381755885,51831.6783468351,0.0,1.0
2007-09-24,41.13,41.43,41.1,41.27,24900,11.9823054126111,12.0697037015433,11.9735655837178,12.0230912807795,85470.7808500791,0.0,1.0
2007-09-25,40.76,41.03,40.6,40.99,47800,11.8745141895946,11.9531726496337,11.8279017688308,11.9415195444427,164076.438740313,0.0,1.0
2007-09-26,40.98,41.09,40.8,40.95,16600,11.9386062681449,11.9706523074201,11.8861672947856,11.9298664392517,56980.5205667198,0.0,1.0
2007-09-27,40.87,41.03,40.75,40.9,38700,11.9065602288698,11.9531726496337,11.8716009132969,11.915300057763,132840.129273015,0.0,1.0
2007-09-28,40.77,40.95,40.57,40.9,57900,11.8774274658924,11.9298664392517,11.8191619399375,11.915300057763,198745.309687533,0.0,1.0
2007-10-01,41.26,41.28,40.78,40.78,27200,12.0201780044817,12.0260045570772,11.8803407421901,11.8803407421901,93365.672253902,0.0,1.0
2007-10-02,41.41,41.47,41.24,41.24,25100,12.0638771489478,12.0813568067343,12.0143514518862,12.0143514518862,86157.2931460641,0.0,1.0
2007-10-03,41.45,41.63,41.28,41.39,26600,12.0755302541388,12.1279692274981,12.0260045570772,12.0580505963524,91306.1353659482,0.0,1.0
2007-10-04,41.43,41.63,41.43,41.55,28000,12.0697037015433,12.1279692274981,12.0697037015433,12.1046630171162,96111.7214378403,0.0,1.0
2007-10-05,42.01,42.11,41.69,41.69,19100,12.2386737268123,12.2678064897897,12.1454488852846,12.1454488852846,65561.9242665269,0.0,1.0
2007-10-08,41.98,42.09,41.93,41.93,15200,12.2299338979191,12.2619799371943,12.2153675164304,12.2153675164304,52174.9344948275,0.0,1.0
2007-10-09,42.37,42.47,41.99,42.08,28500,12.343551673531,12.3726844365084,12.2328471742168,12.2590666608965,97828.0021778018,0.0,1.0
2007-10-10,42.41,42.45,42.25,42.31,12200,12.355204778722,12.366857883913,12.3085923579581,12.3260720157446,41877.2500550589,0.0,1.0
2007-10-11,43.0,43.25,42.65,42.65,75400,12.5270880802887,12.5999199877323,12.4251234098678,12.4251234098678,258815.135586185,0.0,1.0
2007-10-12,43.6,43.63,42.95,42.95,28200,12.7018846581532,12.7106244870465,12.5125216988,12.5125216988,96798.2337338251,0.0,1.0
2007-10-15,43.68,43.69,43.33,43.54,43600,12.7251908685352,12.7281041448329,12.6232261981142,12.6844050003668,149659.680524637,0.0,1.0
2007-10-16,43.87,43.87,43.47,43.63,59400,12.7805431181923,12.7805431181923,12.6640120662826,12.7106244870465,203894.151907417,0.0,1.0
2007-10-17,43.79,44.06,43.42,43.98,22300,12.7572369078103,12.8358953678493,12.6494456847939,12.8125891574674,76546.12100228,0.0,1.0
2007-10-18,43.72,43.8,43.64,43.79,14500,12.7368439737261,12.7601501841081,12.7135377633442,12.7572369078103,49772.1414588817,0.0,1.0
2007-10-19,42.53,43.66,42.53,43.66,26900,12.3901640942949,12.7193643159397,12.3901640942949,12.7193643159397,92335.903809925,0.0,1.0
2007-10-22,42.36,42.46,42.1,42.15,41500,12.3406383972333,12.3697711602107,12.264893213492,12.2794595949807,142451.301416799,0.0,1.0
2007-10-23,42.66,42.66,42.43,42.53,11300,12.4280366861655,12.4280366861655,12.3610313313175,12.3901640942949,38787.9447231285,0.0,1.0
2007-10-24,42.43,42.62,42.02,42.56,27800,12.3610313313175,12.4163835809746,12.2415870031101,12.3989039231881,95425.2091418554,0.0,1.0
2007-10-25,42.63,42.66,42.21,42.45,22200,12.4192968572723,12.4280366861655,12.2969392527672,12.366857883913,76202.8648542876,0.0,1.0
2007-10-26,42.99,43.1,42.73,42.85,21500,12.524174803991,12.5562208432662,12.4484296202497,12.4833889358226,73800.0718183416,0.0,1.0
2007-10-29,43.26,43.29,43.05,43.05,12200,12.60283326403,12.6115730929232,12.5416544617774,12.5416544617774,41877.250055059,0.0,1.0
2007-10-30,43.27,43.36,43.09,43.15,13500,12.6057465403278,12.6319660270074,12.5533075669684,12.5707872247549,46339.5799789585,0.0,1.0
2007-10-31,43.78,43.78,43.25,43.25,31500,12.7543236315126,12.7543236315126,12.5999199877323,12.5999199877323,108125.68661757,0.0,1.0
2007-11-01,43.26,43.68,43.26,43.51,28200,12.60283326403,12.7251908685352,12.60283326403,12.6756651714736,96798.2337338249,0.0,1.0
2007-11-02,43.18,43.38,43.15,43.3,41100,12.5795270536481,12.6377925796029,12.5707872247549,12.614486369221,141078.27682483,0.0,1.0
2007-11-05,43.47,43.5,43.17,43.18,32400,12.6640120662826,12.6727518951758,12.5766137773503,12.5795270536481,111214.991949501,0.0,1.0
2007-11-06,43.3399,43.5,43.25,43.36,46000,12.626110341649,12.6727518951758,12.5999199877323,12.6319660270074,157897.828076451,0.0,1.0
2007-11-07,42.63,43.2,42.18,42.18,52500,12.4192968572723,12.5853536062436,12.2881994238739,12.2881994238739,180209.47769595,0.0,1.0
2007-11-08,42.64,42.75,42.32,42.64,51700,12.42221013357,12.4542561728452,12.3289852920423,12.42221013357,177463.428512013,0.0,1.0
2007-11-09,41.33,42.4,41.33,42.4,40300,12.0405709385659,12.3522915024242,12.0405709385659,12.3522915024242,138332.227640891,0.0,1.0
2007-11-12,40.5,41.2,40.37,40.75,47900,11.7987690058533,12.0026983466953,11.7608964139827,11.8716009132969,164419.694888306,0.0,1.0
2007-11-13,40.99,41.35,40.3112,41.35,110800,11.9415195444427,12.0463974911614,11.743766349352,12.0463974911614,380327.811975453,0.0,1.0
2007-11-14,35.1,36.75,35.04,36.75,84200,11.9007336762743,12.4601698747316,11.8803905417849,12.4601698747316,248339.310868877,5.75,1.0
2007-11-15,34.4101,35.53,34.4101,35.53,57700,11.6668215348708,12.0465261401147,11.6668215348708,12.0465261401147,170180.264098982,0.0,1.0
2007-11-16,34.58,34.62,34.2,34.2,28500,11.7244265106999,11.7379886003594,11.5955866589339,11.5955866589339,84057.8427525295,0.0,1.0
2007-11-19,33.72,34.56,33.72,34.56,29900,11.4328415830191,11.7176454658701,11.4328415830191,11.7176454658701,88186.9999403731,0.0,1.0
2007-11-20,33.467,33.95,32.91,33.37,42900,11.3470613659223,11.5108235985616,11.1582092674127,11.3141732984978,126529.173827492,0.0,1.0
2007-11-21,32.85,33.3,32.07,32.72,58000,11.1378661329234,11.2904396415936,10.8734053845617,11.0937893415298,171065.083496376,0.0,1.0
2007-11-23,33.13,33.13,32.96,33.11,11700,11.2328007605404,11.2328007605404,11.1751618794872,11.2260197157106,34507.9564984069,0.0,1.0
2007-11-26,32.69,33.29,32.59,33.15,31500,11.0836177742851,11.2870491191787,11.0497125501362,11.2395818053702,92906.0367264802,0.0,1.0
2007-11-27,32.9476,33.39,32.5,33.39,36400,11.1709576316927,11.3209543433276,11.0191978484021,11.3209543433276,107358.086883933,0.0,1.0
2007-11-28,33.67,33.67,32.98,33.25,39300,11.4158889709446,11.4158889709446,11.181942924317,11.2734870295191,115911.341058752,0.0,1.0
2007-11-29,33.84,34.31,33.65,34.05,49100,11.4735278519978,11.6328824054978,11.4091079261148,11.5447288227105,144815.441373656,0.0,1.0
2007-11-30,34.15,34.47,34.03,34.19,29900,11.5786340468595,11.687130764136,11.5379477778808,11.592196136519,88186.999940373,0.0,1.0
2007-12-03,34.28,34.45,34.1,34.32,13900,11.6227108382531,11.6803497193063,11.561681434785,11.6362729279127,40996.6320793039,0.0,1.0
2007-12-04,34.15,34.47,34.06,34.15,22300,11.5786340468595,11.687130764136,11.5481193451254,11.5786340468595,65771.5752063652,0.0,1.0
2007-12-05,34.65,34.65,34.21,34.28,26300,11.7481601676041,11.7481601676041,11.5989771813488,11.6227108382531,77569.1671716328,0.0,1.0
2007-12-06,35.09,35.09,34.3,34.75,40700,11.8973431538594,11.8973431538594,11.6294918830829,11.7820653917531,120040.498246595,0.0,1.0
2007-12-07,35.15,35.47,35.07,35.28,28400,11.9176862883488,12.0261830056253,11.8905621090296,11.9617630797424,83762.9029533978,0.0,1.0
2007-12-10,35.4,35.65,35.21,35.47,37900,12.0024493487211,12.0872124090934,11.9380294228381,12.0261830056253,111782.183870908,0.0,1.0
2007-12-11,34.72,35.83,34.72,35.56,35800,11.7718938245084,12.1482418125615,11.7718938245084,12.0566977073594,105588.448089142,0.0,1.0
2007-12-12,34.85,35.37,34.53,35.23,54900,11.815970615902,11.9922777814764,11.7074738986254,11.9448104676679,161921.949723294,0.0,1.0
2007-12-13,34.65,34.7,34.29,34.3,20600,11.7481601676041,11.7651127796786,11.626101360668,11.6294918830829,60757.5986211268,0.0,1.0
2007-12-14,33.97,34.39,33.97,34.21,16600,11.5176046433914,11.6600065848169,11.5176046433914,11.5989771813488,48960.0066558594,0.0,1.0
2007-12-17,33.26,33.91,33.25,33.91,18100,11.276877551934,11.497261508902,11.2734870295191,11.497261508902,53384.1036428346,0.0,1.0
2007-12-18,33.05,33.44,33.05,33.38,22700,11.2056765812212,11.3379069554021,11.2056765812212,11.3175638209127,66951.3344028923,0.0,1.0
2007-12-19,33.28,33.37,33.0,33.0,17600,11.2836585967638,11.3141732984978,11.1887239691468,11.1887239691468,51909.4046471762,0.0,1.0
2007-12-20,33.6,33.62,33.01,33.11,21500,11.3921553140404,11.3989363588701,11.1921144915617,11.2260197157106,63412.0568133116,0.0,1.0
2007-12-21,33.9,33.98,33.59,33.89,14500,11.4938709864871,11.5209951658063,11.3887647916255,11.4904804640723,42766.2708740942,0.0,1.0
2007-12-24,34.22,34.31,34.05,34.15,11100,11.6023677037637,11.6328824054978,11.5447288227105,11.5786340468595,32738.3177036169,0.0,1.0
2007-12-26,34.11,34.22,33.88,34.06,16800,11.5650719571999,11.6023677037637,11.4870899416574,11.5481193451254,49549.8862541228,0.0,1.0
2007-12-27,34.14,34.35,33.93,34.27,50900,11.5752435244446,11.6464444951573,11.5040425537318,11.6193203158382,150124.357758026,0.0,1.0
2007-12-28,34.08,34.71,34.01,34.71,27800,11.5549003899552,11.7685033020935,11.531166733051,11.7685033020935,81993.2641586081,0.0,1.0
2007-12-31,34.7,34.79,33.9801,34.05,75300,11.7651127796786,11.7956274814126,11.5210290710304,11.5447288227105,222089.668746157,0.0,1.0
2008-01-02,34.05,34.84,33.9,34.67,47400,11.5447288227105,11.8125800934871,11.4938709864871,11.7549412124339,139801.464788418,0.0,1.0
2008-01-03,33.93,34.25,33.9,34.02,30000,11.5040425537318,11.6125392710084,11.4938709864871,11.5345572554659,88481.9397395051,0.0,1.0
2008-01-04,33.36,33.6,33.18,33.22,23500,11.3107827760829,11.3921553140404,11.2497533726149,11.2633154622744,69310.8527959457,0.0,1.0
2008-01-07,33.1,33.39,32.75,33.28,44900,11.2226291932957,11.3209543433276,11.1039609087745,11.2836585967638,132427.969810126,0.0,1.0
2008-01-08,32.63,33.14,32.63,32.95,31200,11.0632746397957,11.2361912829553,11.0632746397957,11.1717713570723,92021.2173290855,0.0,1.0
2008-01-09,32.2,32.69,31.95,32.59,59100,10.9174821759553,11.0836177742851,10.832719115583,11.0497125501362,174309.421286825,0.0,1.0
2008-01-10,32.5,32.58,32.01,32.09,41400,11.0191978484021,11.0463220277213,10.8530622500724,10.8801864293915,122105.076840517,0.0,1.0
2008-01-11,32.34,32.54,32.07,32.17,32500,10.9649494897638,11.0327599380617,10.8734053845617,10.9073106087107,95855.4347177974,0.0,1.0
2008-01-14,32.71,32.71,32.25,32.38,15000,11.0903988191149,11.0903988191149,10.9344347880298,10.9785115794234,44240.9698697524,0.0,1.0
2008-01-15,31.98,32.38,31.92,32.32,35100,10.8428906828277,10.9785115794234,10.8225475483383,10.9581684449341,103523.869495221,0.0,1.0
2008-01-16,31.43,31.97,31.38,31.76,55200,10.6564119500086,10.8395001604128,10.6394593379341,10.7682991897001,162806.769120689,0.0,1.0
2008-01-17,30.93,31.72,30.87,31.48,92300,10.4868858292639,10.7547371000405,10.4665426947746,10.6733645620831,272229.434598545,0.0,1.0
2008-01-18,30.66,31.25,30.5,31.14,42500,10.3953417240618,10.5953825465405,10.3410933654235,10.5580867999767,125349.414630966,0.0,1.0
2008-01-22,29.78,29.99,29.09,29.24,88200,10.0969757515512,10.168176722264,9.86302970492364,9.91388754114703,260136.902834146,0.0,1.0
2008-01-23,30.38,30.4,28.81,29.2,75900,10.3004070964448,10.3071881412746,9.76809507730663,9.90032545148746,223859.307540948,0.0,1.0
2008-01-24,31.45,31.45,30.4,30.68,69100,10.7361889081176,10.7361889081176,10.3777469890866,10.4733315008282,202417.73115196,0.215294,1.0
2008-01-25,31.21,32.28,31.05,31.76,28800,10.6542593266248,11.0195287107801,10.5996396056296,10.8420146175458,84365.1325206432,0.0,1.0
2008-01-28,31.67,31.71,30.93,31.05,24900,10.811291024486,10.8249459547348,10.5586748148832,10.5996396056296,72940.687491806,0.0,1.0
2008-01-29,32.03,32.11,31.6,31.82,9900,10.9341853967251,10.9614952572227,10.7873948965506,10.862497012919,29000.5143039713,0.0,1.0
2008-01-30,31.86,32.48,31.7,32.02,25400,10.8761519431678,11.0878033620241,10.8215322221726,10.9307716641629,74405.3599314004,0.0,1.0
2008-01-31,32.45,32.78,31.5,31.74,36400,11.0775621643375,11.1902153388901,10.7532575709286,10.8351871524214,106628.15360248,0.0,1.0
2008-02-01,33.03,33.03,32.43,32.49,30600,11.2755586529451,11.2755586529451,11.0707346992131,11.0912170945863,89637.9533031835,0.0,1.0
2008-02-04,32.83,32.95,32.72,32.84,14100,11.2072840017011,11.2482487924475,11.1697329435169,11.2106977342633,41303.762796565,0.0,1.0
2008-02-05,31.91,32.56,31.91,32.29,30800,10.8932206059788,11.1151132225217,10.8932206059788,11.0229424433423,90223.8222790209,0.0,1.0
2008-02-06,31.62,32.2199,31.6,32.06,30900,10.794222361675,10.9990121780813,10.7873948965506,10.9444265944117,90516.7567669399,0.0,1.0
2008-02-07,31.83,32.11,31.35,31.62,33200,10.8659107454812,10.9614952572227,10.7020515824956,10.794222361675,97254.2499890745,0.0,1.0
2008-02-08,31.78,32.09,31.74,32.03,23900,10.8488420826702,10.9546677920983,10.8351871524214,10.9341853967251,70011.3426126169,0.0,1.0
2008-02-11,32.24,32.3,31.85,32.15,27900,11.0058737805313,11.0263561759045,10.8727382106056,10.9751501874715,81728.7221293735,0.0,1.0
2008-02-12,32.39,32.79,32.24,32.62,41700,11.0570797689643,11.1936290714523,11.0058737805313,11.1355956178949,122153.681462182,0.0,1.0
2008-02-13,32.72,32.77,32.494,32.6,27500,11.1697329435169,11.1868016063279,11.0925825876112,11.1287681527705,80556.9841776977,0.0,1.0
2008-02-14,32.23,32.83,32.22,32.39,21100,11.0024600479691,11.2072840017011,10.9990463154069,11.0570797689643,61809.1769508882,0.0,1.0
2008-02-15,32.11,32.18,31.8,31.94,17700,10.9614952572227,10.9853913851581,10.8556695477946,10.9034618036653,51849.4043616456,0.0,1.0
2008-02-19,32.05,32.53,32.05,32.4,23300,10.9410128618495,11.1048720248351,10.9410128618495,11.0604935015265,68253.7356851041,0.0,1.0
2008-02-20,32.2999,32.38,31.8,31.95,32500,11.0263220385789,11.0536660364021,10.8556695477946,10.9068755362275,95203.7085736428,0.0,1.0
2008-02-21,31.97,32.53,31.9,32.24,14100,10.9137030013519,11.1048720248351,10.8898068734166,11.0058737805313,41303.7627965651,0.0,1.0
2008-02-22,32.002,32.14,31.61,32.1,14600,10.924626945551,10.9717364549093,10.7908086291128,10.9580815246605,42768.4352361594,0.0,1.0
2008-02-25,32.31,32.55,31.82,32.22,48700,11.0297699084667,11.1116994899595,10.862497012919,10.9990463154069,142659.095616505,0.0,1.0
2008-02-26,32.63,32.8,32.25,32.33,80100,11.1390093504571,11.1970428040145,11.0092875130935,11.0365973735911,234640.52482304,0.0,1.0
2008-02-27,32.77,32.98,32.57,32.65,44500,11.1868016063279,11.2584899901341,11.1185269550839,11.1458368155815,130355.847123911,0.0,1.0
2008-02-28,32.58,32.81,32.5,32.55,16900,11.1219406876461,11.2004565365767,11.0946308271485,11.1116994899595,49505.9284582943,0.0,1.0
2008-02-29,31.87,32.48,31.87,32.4,19900,10.87956567573,11.0878033620241,10.87956567573,11.0604935015265,58293.9630958609,0.0,1.0
2008-03-03,31.96,32.06,31.7,31.94,18900,10.9102892687897,10.9444265944117,10.8215322221726,10.9034618036653,55364.6182166724,0.0,1.0
2008-03-04,31.85,31.91,31.35,31.91,37100,10.8727382106056,10.8932206059788,10.7020515824956,10.8932206059788,108678.695017912,0.0,1.0
2008-03-05,32.0,32.25,31.86,31.88,18500,10.9239441990385,11.0092875130935,10.8761519431678,10.8829794082922,54192.8802649968,0.0,1.0
2008-03-06,31.51,32.0,31.47,31.99,26400,10.7566713034908,10.9239441990385,10.743016373242,10.9205304664763,77334.7048105895,0.0,1.0
2008-03-07,31.2501,31.75,31.0901,31.4,26300,10.6679483941992,10.8386008849836,10.613328673204,10.7191202453066,77041.7703226708,0.0,1.0
2008-03-10,30.67,31.36,30.66,31.23,27700,10.469917768266,10.7054653150578,10.4665040357038,10.6610867917492,81142.8531535355,0.0,1.0
2008-03-11,31.5,31.5,30.85,30.98,27900,10.7532575709286,10.7532575709286,10.5313649543856,10.5757434776942,81728.722129373,0.0,1.0
2008-03-12,31.5,31.88,31.43,31.56,23600,10.7532575709286,10.8829794082922,10.7293614429932,10.7737399663018,69132.5391488603,0.0,1.0
2008-03-13,31.46,31.65,30.83,31.21,35000,10.7396026406798,10.8044635593616,10.5245374892612,10.6542593266248,102527.070771615,0.0,1.0
2008-03-14,31.12,31.65,30.86,31.64,53300,10.623535733565,10.8044635593616,10.5347786869478,10.8010498267994,156134.082060774,0.0,1.0
2008-03-17,30.47,30.85,30.1,30.47,84300,10.401643117022,10.5313649543856,10.2753350122206,10.401643117022,246943.773315634,0.0,1.0
2008-03-18,31.3,31.3,30.58,30.74,35500,10.6849829196846,10.6849829196846,10.4391941752062,10.4938138962014,103991.743211209,0.0,1.0
2008-03-19,30.61,31.6,30.61,31.42,25800,10.4494353728928,10.7873948965506,10.4494353728928,10.725947710431,75577.0978830764,0.0,1.0
2008-03-20,31.13,31.19,30.45,30.59,19100,10.6269494661272,10.6474318615004,10.3948156518976,10.4426079077684,55950.4871925099,0.0,1.0
2008-03-24,31.83,31.99,31.4,31.4,20100,10.8659107454812,10.9205304664763,10.7191202453066,10.7191202453066,58879.8320716987,0.0,1.0
2008-03-25,31.85,32.12,31.65,31.81,27700,10.8727382106056,10.9649089897849,10.8044635593616,10.8590832803568,81142.8531535351,0.0,1.0
2008-03-26,31.73,31.86,31.65,31.72,21900,10.8317734198592,10.8761519431678,10.8044635593616,10.828359687297,64152.652854239,0.0,1.0
2008-03-27,31.64,31.98,31.61,31.98,54400,10.8010498267994,10.9171167339141,10.7908086291128,10.9171167339141,159356.361427881,0.0,1.0
2008-03-28,31.44,31.86,31.44,31.64,21000,10.7327751755554,10.8761519431678,10.7327751755554,10.8010498267994,61516.2424629689,0.0,1.0
2008-03-31,31.88,31.91,31.5,31.5,27800,10.8829794082922,10.8932206059788,10.7532575709286,10.7532575709286,81435.787641454,0.0,1.0
2008-04-01,33.02,33.02,32.25,32.25,47200,11.2721449203829,11.2721449203829,11.0092875130935,11.0092875130935,138265.078297721,0.0,1.0
2008-04-02,32.91,33.29,32.84,32.97,42800,11.2345938621987,11.3643156995623,11.2106977342633,11.2550762575719,125375.960829289,0.0,1.0
2008-04-03,33.06,33.2,32.73,32.73,24600,11.2857998506317,11.3335921065025,11.1731466760791,11.1731466760791,72061.8840280495,0.0,1.0
2008-04-04,33.18,33.42,33.01,33.01,36000,11.3267646413781,11.4086942228709,11.2687311878207,11.2687311878207,105456.415650804,0.0,1.0
2008-04-07,33.16,33.55,33.07,33.33,46800,11.3199371762537,11.4530727461795,11.2892135831939,11.3779706298111,137093.340346045,0.0,1.0
2008-04-08,33.18,33.25,32.96,33.04,25500,11.3267646413781,11.3506607693135,11.2516625250097,11.2789723855073,74698.2944193196,0.0,1.0
2008-04-09,32.9,33.1599,32.8,33.1599,14600,11.2311801296365,11.3199030389281,11.1970428040145,11.3199030389281,42768.4352361595,0.0,1.0
2008-04-10,32.9,33.26,32.8,32.86,29900,11.2311801296365,11.3540745018757,11.1970428040145,11.2175251993877,87587.4118877513,0.0,1.0
2008-04-11,32.37,32.8,32.31,32.62,27700,11.0502523038399,11.1970428040145,11.0297699084667,11.1355956178949,81142.8531535356,0.0,1.0
2008-04-14,32.29,32.488,32.1,32.24,25000,11.0229424433423,11.0905343480739,10.9580815246605,11.0058737805313,73233.6219797253,0.0,1.0
2008-04-15,32.45,32.51,32.2,32.5,10400,11.0775621643375,11.0980445597107,10.9922188502825,11.0946308271485,30465.1867435657,0.0,1.0
2008-04-16,33.05,33.05,32.75,32.75,38000,11.2823861180695,11.2823861180695,11.1799741412035,11.1799741412035,111315.105409182,0.0,1.0
2008-04-17,33.18,33.2,32.86,32.96,22400,11.3267646413781,11.3335921065025,11.2175251993877,11.2516625250097,65617.3252938337,0.0,1.0
2008-04-18,33.73,33.9,33.48,33.6,26400,11.5145199322991,11.5725533858565,11.4291766182441,11.4701414089905,77334.7048105895,0.0,1.0
2008-04-21,33.66,33.8201,33.6,33.6,29700,11.4906238043637,11.5452776626845,11.4701414089905,11.4701414089905,87001.5429119132,0.0,1.0
2008-04-22,33.36,33.62,33.3,33.59,16900,11.3882118274977,11.4769688741149,11.3677294321245,11.4667276764283,49505.9284582941,0.0,1.0
2008-04-23,33.43,33.68,33.4,33.4,19600,11.4121079554331,11.4974512694881,11.4018667577465,11.4018667577465,57415.1596321044,0.0,1.0
2008-04-24,33.64,33.78,33.25,33.47,38700,11.4837963392393,11.5315885951101,11.3506607693135,11.4257628856819,113365.646824614,0.0,1.0
2008-04-25,33.9,33.95,33.4,33.71,42700,11.5725533858565,11.5896220486675,11.4018667577465,11.5076924671747,125083.02634137,0.0,1.0
2008-04-28,33.86,34.0,33.84,33.9,16600,11.5588984556077,11.6066907114785,11.5520709904833,11.5725533858565,48627.1249945373,0.0,1.0
2008-04-29,33.65,33.84,33.63,33.79,36900,11.4872100718015,11.5520709904833,11.4803826066771,11.5350023276723,108092.826042074,0.0,1.0
2008-04-30,33.53,33.91,33.5,33.72,25100,11.4462452810551,11.5759671184187,11.4360040833685,11.5111061997369,73526.5564676439,0.0,1.0
2008-05-01,33.97,34.0,33.6,33.6,40100,11.5964495137919,11.6066907114785,11.4701414089905,11.4701414089905,117466.729655479,0.0,1.0
2008-05-02,34.09,34.33,33.94,34.15,35200,11.6374143045383,11.719343886031,11.5862083161053,11.6578966999114,103112.939747453,0.0,1.0
2008-05-05,34.111,34.16,33.7,33.87,37900,11.6445831429189,11.6613104324736,11.5042787346125,11.5623121881699,111022.170921263,0.0,1.0
2008-05-06,34.32,34.39,33.93,34.0,42000,11.7159301534688,11.7398262814042,11.5827945835431,11.6066907114785,123032.484925939,0.0,1.0
2008-05-07,33.82,34.37,33.82,34.35,28000,11.5452435253589,11.7329988162798,11.5452435253589,11.7261713511554,82021.6566172919,0.0,1.0
2008-05-08,33.91,34.15,33.81,33.92,32500,11.5759671184187,11.6578966999114,11.5418297927967,11.5793808509809,95203.7085736423,0.0,1.0
2008-05-09,33.76,33.93,33.66,33.79,60800,11.5247611299857,11.5827945835431,11.4906238043637,11.5350023276723,178104.168654691,0.0,1.0
2008-05-12,34.31,34.31,33.9,33.95,18000,11.7125164209066,11.7125164209066,11.5725533858565,11.5896220486675,52728.2078254023,0.0,1.0
2008-05-13,34.46,34.49,34.21,34.4,29400,11.7637224093396,11.7739636070262,11.6783790952846,11.7432400139664,86122.739448157,0.0,1.0
2008-05-14,34.56,34.9,34.54,34.54,38300,11.7978597349616,11.9139266420764,11.7910322698372,11.7910322698372,112193.908872939,0.0,1.0
2008-05-15,34.88,34.9,34.56,34.6,27400,11.907099176952,11.9139266420764,11.7978597349616,11.8115146652104,80264.0496897788,0.0,1.0
2008-05-16,34.97,35.0,34.668,34.95,26500,11.9378227700118,11.9480639676984,11.8347280466334,11.9309953048874,77627.6392985087,0.0,1.0
2008-05-19,35.05,35.5,35.05,35.09,30900,11.9651326305094,12.1187505958084,11.9651326305094,11.9787875607582,90516.7567669403,0.0,1.0
2008-05-20,34.87,35.0,34.73,34.87,34100,11.9036854443898,11.9480639676984,11.855893188519,11.9036854443898,99890.6603803452,0.0,1.0
2008-05-21,34.3,35.03,34.3,34.8,39400,11.7091026883444,11.958305165385,11.7091026883444,11.8797893164544,115416.188240047,0.0,1.0
2008-05-22,34.46,34.576,34.38,34.4,19500,11.7637224093396,11.8033217070611,11.736412548842,11.7432400139664,57122.2251441858,0.0,1.0
2008-05-23,34.15,34.3,33.9701,34.28,17500,11.6578966999114,11.7091026883444,11.5964836511175,11.70227522322,51263.5353858078,0.0,1.0
2008-05-27,34.38,34.38,34.06,34.07,24200,11.736412548842,11.736412548842,11.6271731068517,11.6305868394139,70890.1460763741,0.0,1.0
2008-05-28,34.7,34.93,34.29,34.62,32000,11.8456519908324,11.924167839763,11.7056889557822,11.8183421303348,93739.0361340484,0.0,1.0
2008-05-29,34.82,35.08,34.58,34.58,32100,11.8866167815788,11.975373828196,11.804687200086,11.804687200086,94031.9706219672,0.0,1.0
2008-05-30,34.94,35.04,34.5,34.92,22700,11.9275815723252,11.9617188979472,11.7773773395884,11.9207541072008,66496.1287575905,0.0,1.0
2008-06-02,34.75,34.82,34.4825,34.82,28500,11.8627206536434,11.8866167815788,11.7714033076046,11.8866167815788,83486.3290568868,0.0,1.0
2008-06-03,34.64,35.02,34.38,34.73,52900,11.8251695954592,11.9548914328228,11.736412548842,11.855893188519,154962.344109099,0.0,1.0
2008-06-04,34.79,35.0,34.37,34.37,46600,11.8763755838922,11.9480639676984,11.7329988162798,11.7329988162798,136507.471370208,0.0,1.0
2008-06-05,35.26,35.3,34.86,34.88,43300,12.0368210143156,12.0504759445644,11.9002717118276,11.907099176952,126840.633268884,0.0,1.0
2008-06-06,34.523,35.36,34.5,35.36,29300,11.7852289244815,12.0709583399376,11.7773773395884,12.0709583399376,85829.8049602378,0.0,1.0
2008-06-09,34.38,34.7,34.2701,34.61,30400,11.736412548842,11.8456519908324,11.6988956279835,11.8149283977726,89052.084327346,0.0,1.0
2008-06-10,34.37,34.59,34.25,34.25,39800,11.7329988162798,11.8081009326482,11.6920340255334,11.6920340255334,116587.926191723,0.0,1.0
2008-06-11,33.78,34.29,33.78,34.26,25100,11.5315885951101,11.7056889557822,11.5315885951101,11.6954477580956,73526.5564676438,0.0,1.0
2008-06-12,33.73,34.25,33.64,34.0,60600,11.5145199322991,11.6920340255334,11.4837963392393,11.6066907114785,177518.299678853,0.0,1.0
2008-06-13,34.222,34.35,33.95,34.0,38300,11.6824755743593,11.7261713511554,11.5896220486675,11.6066907114785,112193.908872939,0.0,1.0
2008-06-16,34.34,34.41,34.06,34.06,5500,11.7227576185932,11.7466537465286,11.6271731068517,11.6271731068517,16111.3968355396,0.0,1.0
2008-06-17,34.15,34.5,34.15,34.5,19300,11.6578966999114,11.7773773395884,11.6578966999114,11.7773773395884,56536.356168348,0.0,1.0
2008-06-18,33.9,34.03,33.67,33.96,21400,11.5725533858565,11.6169319091651,11.4940375369259,11.5930357812297,62687.9804146445,0.0,1.0
2008-06-19,33.96,34.0,33.7001,33.86,8800,11.5930357812297,11.6066907114785,11.5043128719381,11.5588984556077,25778.2349368631,0.0,1.0
2008-06-20,33.43,33.79,33.366,33.4,25500,11.4121079554331,11.5350023276723,11.390260067035,11.4018667577465,74698.2944193195,0.0,1.0
2008-06-23,33.27,33.57,33.23,33.57,17400,11.3574882344379,11.4599002113039,11.3438333041891,11.4599002113039,50970.6008978886,0.0,1.0
2008-06-24,33.2,33.46,33.02,33.14,28200,11.3335921065025,11.4223491531197,11.2721449203829,11.3131097111293,82607.5255931299,0.0,1.0
2008-06-25,33.13,33.55,33.13,33.45,46700,11.3096959785671,11.4530727461795,11.3096959785671,11.4189354205575,136800.405858126,0.0,1.0
2008-06-26,32.37,32.94,32.37,32.94,21100,11.0502523038399,11.2448350598853,11.0502523038399,11.2448350598853,61809.1769508882,0.0,1.0
2008-06-27,32.18,32.51,32.0,32.49,42100,10.9853913851581,11.0980445597107,10.9239441990385,11.0912170945863,123325.419413858,0.0,1.0
2008-06-30,32.36,32.4,32.12,32.35,31800,11.0468385712777,11.0604935015265,10.9649089897849,11.0434248387155,93153.1671582106,0.0,1.0
2008-07-01,32.26,32.35,31.8,32.0,34300,11.0127012456557,11.0434248387155,10.8556695477946,10.9239441990385,100476.529356183,0.0,1.0
2008-07-02,31.85,32.55,31.85,32.3,26200,10.8727382106056,11.1116994899595,10.8727382106056,11.0263561759045,76748.8358347516,0.0,1.0
2008-07-03,31.65,31.9,31.58,31.86,17000,10.8044635593616,10.8898068734166,10.7805674314262,10.8761519431678,49798.8629462129,0.0,1.0
2008-07-07,31.06,31.87,30.76,31.69,45300,10.6030533381918,10.87956567573,10.5006413613258,10.8181184896104,132699.323027262,0.0,1.0
2008-07-08,31.33,31.33,30.77,30.9,26400,10.6952241173712,10.6952241173712,10.504055093888,10.5484336171966,77334.7048105896,0.0,1.0
2008-07-09,30.47,31.39,30.47,31.39,48500,10.401643117022,10.7157065127444,10.401643117022,10.7157065127444,142073.226640667,0.0,1.0
2008-07-10,30.61,30.72,30.18,30.5,37900,10.4494353728928,10.486986431077,10.3026448727182,10.4118843147086,111022.170921263,0.0,1.0
2008-07-11,30.36,30.57,29.97,30.44,15100,10.3640920588378,10.435780442644,10.230956488912,10.3914019193354,44233.1076757541,0.0,1.0
2008-07-14,29.81,30.45,29.64,30.44,30300,10.1763367679168,10.3948156518976,10.1183033143595,10.3914019193354,88759.1498394272,0.0,1.0
2008-07-15,29.33,29.8,28.91,29.73,33800,10.0124776049313,10.1729230353546,9.86910083731889,10.1490269074193,99011.856916588,0.0,1.0
2008-07-16,29.88,29.9275,29.2,29.2,32500,10.2002328958522,10.2164481255227,9.96809908162267,9.96809908162267,95203.7085736431,0.0,1.0
2008-07-17,30.28,30.45,30.06,30.06,20700,10.3367821983402,10.3948156518976,10.2616800819718,10.2616800819718,60637.4389992125,0.0,1.0
2008-07-18,30.41,30.45,30.22,30.28,14700,10.3811607216488,10.3948156518976,10.316299802967,10.3367821983402,43061.3697240784,0.0,1.0
2008-07-21,30.46,30.59,30.3701,30.51,20300,10.3982293844598,10.4426079077684,10.3675399287256,10.4152980472708,59465.7010475369,0.0,1.0
2008-07-22,31.02,31.02,30.2,30.32,20200,10.589398407943,10.589398407943,10.3094723378426,10.350437128589,59172.7665596178,0.0,1.0
2008-07-23,31.266,31.44,31.04,31.12,26500,10.6733762289731,10.7327751755554,10.5962258730674,10.623535733565,77627.6392985086,0.0,1.0
2008-07-24,30.242,31.18,30.242,31.17,26400,10.3238100146039,10.6440181289382,10.3238100146039,10.640604396376,77334.7048105895,0.0,1.0
2008-07-25,30.3,30.54,30.21,30.21,10600,10.3436096634646,10.4255392449574,10.3128860704048,10.3128860704048,31051.0557194035,0.0,1.0
2008-07-28,29.7458,30.43,29.63,30.3,17500,10.1544206048675,10.3879881867732,10.1148895817973,10.3436096634646,51263.5353858077,0.0,1.0
2008-07-29,30.42,30.42,29.91,30.0,22300,10.384574454211,10.384574454211,10.2104740935388,10.2411976865986,65324.3908059149,0.0,1.0
2008-07-30,30.96,30.97,30.57,30.57,12900,10.5689160125698,10.572329745132,10.435780442644,10.435780442644,37788.5489415381,0.0,1.0
2008-07-31,30.78,30.99,30.7,30.76,25900,10.5074688264502,10.5791572102564,10.4801589659526,10.5006413613258,75870.0323709952,0.0,1.0
2008-08-01,30.7399,30.83,30.574,30.83,12000,10.4937797588758,10.5245374892612,10.4371459356689,10.5245374892612,35152.138550268,0.0,1.0
2008-08-04,30.315,30.65,30.29,30.64,7200,10.3487302623079,10.4630903031416,10.3401959309024,10.4596765705794,21091.2831301609,0.0,1.0
2008-08-05,31.06,31.07,30.31,30.31,32200,10.6030533381918,10.606467070754,10.3470233960268,10.3470233960268,94324.9051098858,0.0,1.0
2008-08-06,31.09,31.15,30.79,30.92,18000,10.6132945358784,10.6337769312516,10.5108825590124,10.555261082321,52728.207825402,0.0,1.0
2008-08-07,30.5899,30.95,30.51,30.75,17700,10.4425737704428,10.5655022800076,10.4152980472708,10.4972276287636,51849.4043616453,0.0,1.0
2008-08-08,31.26,31.3599,30.56,30.56,21600,10.6713279894358,10.7054311777322,10.4323667100818,10.4323667100818,63273.8493904824,0.0,1.0
2008-08-11,31.41,31.7099,31.09,31.09,33800,10.7225339778688,10.8249118174091,10.6132945358784,10.6132945358784,99011.8569165881,0.0,1.0
2008-08-12,31.12,31.37,31.01,31.27,9300,10.623535733565,10.70887904762,10.5859846753808,10.674741721998,27242.9073764577,0.0,1.0
2008-08-13,31.01,31.15,30.42,30.42,30200,10.5859846753808,10.6337769312516,10.384574454211,10.384574454211,88466.2153515079,0.0,1.0
2008-08-14,31.14,31.25,30.8,30.8,17500,10.6303631986894,10.6679142568736,10.5142962915746,10.5142962915746,51263.5353858075,0.0,1.0
2008-08-15,31.23,31.44,31.2,31.25,14300,10.6610867917492,10.7327751755554,10.6508455940626,10.6679142568736,41889.6317724027,0.0,1.0
2008-08-18,30.74,31.15,30.71,31.0,23500,10.4938138962014,10.6337769312516,10.4835726985148,10.5825709428186,68839.6046609416,0.0,1.0
2008-08-19,30.41,30.72,30.36,30.72,11400,10.3811607216488,10.486986431077,10.3640920588378,10.486986431077,33394.5316227547,0.0,1.0
2008-08-20,30.568,30.6714,30.27,30.41,13100,10.4350976961316,10.4703956908247,10.333368465778,10.3811607216488,38374.4179173759,0.0,1.0
2008-08-21,30.71,30.8,30.47,30.5,78900,10.4835726985148,10.5142962915746,10.401643117022,10.4118843147086,231125.310968013,0.0,1.0
2008-08-22,31.05,31.1,30.86,30.94,10200,10.5996396056296,10.6167082684406,10.5347786869478,10.5620885474454,29879.3177677278,0.0,1.0
2008-08-25,30.36,30.73,30.35,30.68,14400,10.3640920588378,10.4904001636392,10.3606783262756,10.4733315008282,42182.5662603218,0.0,1.0
2008-08-26,30.57,30.5799,30.36,30.4,37600,10.435780442644,10.4391600378806,10.3640920588378,10.3777469890866,110143.367457507,0.0,1.0
2008-08-27,30.81,30.96,30.62,30.82,15000,10.5177100241368,10.5689160125698,10.452849105455,10.521123756699,43940.1731878351,0.0,1.0
2008-08-28,31.2,31.26,31.0,31.0,20300,10.6508455940626,10.6713279894358,10.5825709428186,10.5825709428186,59465.7010475367,0.0,1.0
2008-08-29,30.81,31.128,30.81,31.03,7200,10.5177100241368,10.6262667196147,10.5177100241368,10.5928121405052,21091.2831301608,0.0,1.0
2008-09-02,31.11,31.19,30.96,31.03,58700,10.6201220010028,10.6474318615004,10.5689160125698,10.5928121405052,171952.544408394,0.0,1.0
2008-09-03,31.08,31.24,30.87,31.1,17400,10.6098808033162,10.6645005243114,10.53819241951,10.6167082684406,50970.6008978886,0.0,1.0
2008-09-04,30.35,30.91,30.35,30.88,71100,10.3606783262756,10.5518473497588,10.3606783262756,10.5416061520722,208276.420910339,0.0,1.0
2008-09-05,30.35,30.43,29.9,30.2,26900,10.3606783262756,10.3879881867732,10.2070603609766,10.3094723378426,78799.3772501844,0.0,1.0
2008-09-08,30.97,31.45,30.62,31.42,17900,10.572329745132,10.7361889081176,10.452849105455,10.725947710431,52435.2733374831,0.0,1.0
2008-09-09,29.55,30.89,29.55,30.82,40200,10.0875797212997,10.5450198846344,10.0875797212997,10.521123756699,117759.664143397,0.0,1.0
2008-09-10,29.43,29.69,29.25,29.5,25300,10.0466149305533,10.1353719771705,9.98516774443367,10.0705110584887,74112.4254434816,0.0,1.0
2008-09-11,29.56,29.58,29.01,29.21,13400,10.0909934538619,10.0978209189863,9.90323816294088,9.97151281418487,39253.2213811325,0.0,1.0
2008-09-12,29.2101,29.55,29.17,29.31,35700,9.9715469515105,10.0875797212997,9.95785788393608,10.0056501398069,104577.612187047,0.0,1.0
2008-09-15,27.92,28.84,27.92,28.5,78200,9.53114131366113,9.84520470938349,9.53114131366113,9.72913780226871,229074.76955258,0.0,1.0
2008-09-16,27.55,27.55,26.65,26.92,86000,9.40483320885975,9.40483320885975,9.09759727826179,9.18976805744118,251923.659610254,0.0,1.0
2008-09-17,26.31,27.4,26.3,27.28,92100,8.981530371147,9.35362722042676,8.97811663858481,9.31266242968036,269792.663373307,0.0,1.0
2008-09-18,26.65,26.73,26.01,26.51,85800,9.09759727826179,9.12490713875939,8.87911839428102,9.049805022391,251337.790634417,0.0,1.0
2008-09-19,28.78,29.9,27.34,29.9,55300,9.82472231401029,10.2070603609766,9.33314482505356,10.2070603609766,161992.771819152,0.0,1.0
2008-09-22,27.86,29.2,27.76,29.2,76000,9.51065891828793,9.96809908162267,9.47652159266594,9.96809908162267,222630.210818364,0.0,1.0
2008-09-23,27.58,28.08,24.68,27.27,117200,9.41507440654635,9.58576103465632,8.42509196350848,9.30924869711816,343319.219840951,0.0,1.0
2008-09-24,27.96,28.2,27.25,27.81,65900,9.54479624390993,9.62672582540272,9.30242123199376,9.49359025547694,193043.827538555,0.0,1.0
2008-09-25,28.19,28.49,27.55,27.85,21800,9.62331209284052,9.72572406970651,9.40483320885975,9.50724518572574,63859.7183663203,0.0,1.0
2008-09-26,27.37,27.8,26.38,27.8,51400,9.34338602274016,9.49017652291474,9.0054264990824,9.49017652291474,150568.326790315,0.0,1.0
2008-09-29,25.59,26.9,25.38,26.9,63600,8.73574162666864,9.18294059231678,8.66405324286245,9.18294059231678,186306.334316421,0.0,1.0
2008-09-30,25.87,25.87,25.3,25.57,40000,8.83132613841023,8.83132613841023,8.63674338236485,8.72891416154424,117173.79516756,0.0,1.0
2008-10-01,25.59,25.69,24.61,25.67,62900,8.73574162666864,8.76987895229063,8.40119583557308,8.76305148716624,184255.792900988,0.0,1.0
2008-10-02,24.19,25.29,23.56,25.29,47600,8.2578190679607,8.63332964980265,8.04275391654213,8.63332964980265,139436.816249397,0.0,1.0
2008-10-03,23.36,24.25,23.04,24.0,56900,7.97447926529814,8.2783014633339,7.86523982330775,8.19295814927891,166679.723625854,0.0,1.0
2008-10-06,22.02,22.25,20.73,22.25,106100,7.5170391019634,7.59555495089399,7.07666760143966,7.59555495089399,310803.491681953,0.0,1.0
2008-10-07,20.46,22.2,20.42,22.02,59700,6.98449682226027,7.57848628808299,6.97084189201147,7.5170391019634,174881.889287584,0.0,1.0
2008-10-08,20.13,20.98,17.5,19.6,184500,6.87184364770769,7.16201091549465,5.9740319838492,6.69091582191111,540464.130210371,0.0,1.0
2008-10-09,18.16,20.1999,18.02,20.0,58000,6.19933833295438,6.89570563831746,6.15154607708358,6.82746512439909,169902.002992962,0.0,1.0
2008-10-10,17.49,17.75,16.08,16.85,195900,5.97061825128701,6.05937529790419,5.48928196001687,5.75213936730623,573858.661833126,0.0,1.0
2008-10-13,19.78,19.78,18.57,18.6,21600,6.7523630080307,6.7523630080307,6.33930136800456,6.34954256569116,63273.8493904825,0.0,1.0
2008-10-14,20.29,21.5,20.1,20.75,44100,6.92646336870288,7.33952500872902,6.86160245002109,7.08349506656406,129184.109172235,0.0,1.0
2008-10-15,18.97,19.9,18.97,19.9,27300,6.47585067049254,6.7933277987771,6.47585067049254,6.7933277987771,79971.1152018598,0.0,1.0
2008-10-16,18.87,18.97,18.12,18.97,32700,6.44171334487054,6.47585067049254,6.18568340270558,6.47585067049254,95789.5775494805,0.0,1.0
2008-10-17,19.46,19.69,18.7,18.7,15800,6.64312356604032,6.72163941497091,6.38367989131315,6.38367989131315,46283.6490911862,0.0,1.0
2008-10-20,20.44,20.49,19.57,19.65,44500,6.97766935713587,6.99473801994687,6.68067462422451,6.70798448472211,130355.847123911,0.0,1.0
2008-10-21,19.86,20.59,19.81,20.01,44900,6.7796728685283,7.02887534556887,6.7626042057173,6.83087885696129,131527.585075586,0.0,1.0
2008-10-22,18.62,19.7,18.61,19.7,38600,6.35637003081555,6.7250531475331,6.35295629825335,6.7250531475331,113072.712336696,0.0,1.0
2008-10-23,19.01,19.03,17.75,18.63,49200,6.48950560074134,6.49633306586574,6.05937529790419,6.35978376337775,144123.768056099,0.0,1.0
2008-10-24,17.78,18.2,16.84,17.1,29600,6.06961649559079,6.21299326320317,5.74872563474404,5.83748268136122,86708.6084239946,0.0,1.0
2008-10-27,17.022,17.96,16.95,17.49,45800,5.81085556737607,6.13106368171038,5.78627669292823,5.97061825128701,134163.995466856,0.0,1.0
2008-10-28,18.5,18.73,16.99,17.5,49000,6.31540524006916,6.39392108899975,5.79993162317703,5.9740319838492,143537.899080261,0.0,1.0
2008-10-29,18.63,19.22,18.5,18.52,38900,6.35978376337775,6.56119398454753,6.31540524006916,6.32223270519356,113951.515800452,0.0,1.0
2008-10-30,19.57,19.61,19.25,19.25,54300,6.68067462422451,6.69432955447331,6.57143518223413,6.57143518223413,159063.426939963,0.0,1.0
2008-10-31,19.83,19.9,19.44,19.47,33200,6.7694316708417,6.7933277987771,6.63629610091592,6.64653729860252,97254.2499890749,0.0,1.0
2008-11-03,19.86,20.4,19.86,20.07,39500,6.7796728685283,6.96401442688707,6.7796728685283,6.85136125233449,115709.122727966,0.0,1.0
2008-11-04,20.33,20.63,20.06,20.06,52800,6.94011829895168,7.04253027581766,6.84794751977229,6.84794751977229,154669.409621179,0.0,1.0
2008-11-05,19.44,20.36,19.44,20.23,39000,6.63629610091592,6.95035949663828,6.63629610091592,6.90598097332968,114244.450288371,0.0,1.0
2008-11-06,18.47,19.47,18.46,19.47,36000,6.30516404238256,6.64653729860252,6.30175030982036,6.64653729860252,105456.415650804,0.0,1.0
2008-11-07,18.58,18.7,18.4,18.53,54800,6.34271510056676,6.38367989131315,6.28126791444716,6.32564643775576,160528.099379557,0.0,1.0
2008-11-10,18.58,19.05,18.43,19.05,23400,6.34271510056676,6.50316053099013,6.29150911213376,6.50316053099013,68546.6701730227,0.0,1.0
2008-11-11,18.03,18.41,18.0,18.41,32300,6.15495980964578,6.28468164700936,6.14471861195918,6.28468164700936,94617.8395978049,0.0,1.0
2008-11-12,16.66,17.38,16.61,17.38,48000,5.83748268136122,6.08976284526159,5.81996322553481,6.08976284526159,136990.556315197,0.44,1.0
2008-11-13,17.3,17.3,15.55,16.56,65600,6.06173171593933,6.06173171593933,5.44855076201483,5.8024437697084,187220.426964102,0.0,1.0
2008-11-14,16.77,17.05,16.4,16.9,25900,5.87602548417934,5.97413443680726,5.74638151106387,5.92157606932801,73917.8210117415,0.0,1.0
2008-11-17,16.07,16.64,16.02,16.54,50700,5.63075310260954,5.83047489903066,5.61323364678312,5.79543598737783,144696.275107926,0.0,1.0
2008-11-18,15.73,16.05,15.4588,15.95,49300,5.51162080298992,5.62374532027897,5.41659527458745,5.58870640862614,140700.7172154,0.0,1.0
2008-11-19,14.61,15.7,14.61,15.54,68400,5.11918499247824,5.50110912949407,5.11918499247824,5.44504687084954,195211.542749155,0.0,1.0
2008-11-20,13.0091,14.35,13.0,14.35,66900,4.55824705582811,5.02808382218089,4.5550585148677,5.02808382218089,190930.587864305,0.0,1.0
2008-11-21,13.3,13.338,12.52,13.3,98000,4.66017524982619,4.67349003625426,4.38687173893412,4.66017524982619,279689.05247686,0.0,1.0
2008-11-24,14.81,15.16,13.6,13.6,75300,5.1892628157839,5.3118990065688,4.76529198478467,4.76529198478467,214903.935219465,0.0,1.0
2008-11-25,14.85,15.31,14.84,15.31,51300,5.20327838044503,5.36445737404804,5.19977448927975,5.36445737404804,146408.657061866,0.0,1.0
2008-11-26,15.54,15.6499,14.6101,14.85,72200,5.44504687084954,5.483554634756,5.11922003138989,5.20327838044503,206056.628457442,0.0,1.0
2008-11-28,15.72,16.17,15.54,15.55,26800,5.50811691182464,5.66579201426237,5.44504687084954,5.44855076201483,76486.3939426514,0.0,1.0
2008-12-01,15.18,15.84,15.15,15.72,102600,5.31890678889936,5.55016360580803,5.30839511540351,5.50811691182464,292817.314123733,0.0,1.0
2008-12-02,15.44,15.71,15.05,15.25,65600,5.41000795919672,5.50461302065935,5.27335620375069,5.34343402705634,187220.426964102,0.0,1.0
2008-12-03,16.05,16.37,15.0,15.25,87400,5.62374532027897,5.73586983756802,5.25583674792427,5.34343402705634,249436.971290587,0.0,1.0
2008-12-04,15.83,16.28,15.35,15.69,76800,5.54665971464275,5.70433481708048,5.37847293870917,5.49760523832879,219184.890104315,0.0,1.0
2008-12-05,15.96,16.13,14.97,15.55,47500,5.59221029979143,5.65177644960123,5.24532507442842,5.44855076201483,135563.57135358,0.0,1.0
2008-12-08,17.4,17.4,16.4601,16.5,96400,6.09677062759215,6.09677062759215,5.76743989696722,5.7814204227167,275122.700599687,0.0,1.0
2008-12-09,17.0,17.33,16.69,17.09,55700,5.95661498098084,6.07224338943517,5.84799435485707,5.98815000146839,158966.124724093,0.0,1.0
2008-12-10,17.3,17.45,16.76,16.76,69000,6.06173171593933,6.11429008341857,5.87252159301405,5.87252159301405,196923.924703095,0.0,1.0
2008-12-11,16.74,17.41,16.74,17.07,52600,5.86551381068349,6.10027451875744,5.86551381068349,5.98114221913782,150118.81796207,0.0,1.0
2008-12-12,16.47,16.58,15.95,16.25,91500,5.77090874922085,5.80945155203896,5.58870640862614,5.69382314358463,261138.247975844,0.0,1.0
2008-12-15,16.02,16.5,15.71,16.45,47400,5.61323364678312,5.7814204227167,5.50461302065935,5.76390096689028,135278.174361257,0.0,1.0
2008-12-16,16.8,16.8,16.16,16.4,58400,5.88653715767518,5.88653715767518,5.66228812309708,5.74638151106387,166671.843516823,0.0,1.0
2008-12-17,17.05,17.15,16.57,16.63,116400,5.97413443680726,6.00917334846008,5.80594766087368,5.82697100786538,332202.099064352,0.0,1.0
2008-12-18,16.85,17.61,16.85,17.15,65200,5.9040566135016,6.17035234206309,5.9040566135016,6.00917334846008,186078.838994809,0.0,1.0
2008-12-19,17.17,18.0,16.9,17.47,52500,6.01618113079065,6.30700409750913,5.92157606932801,6.12129786574913,149833.420969746,0.0,1.0
2008-12-22,16.81,17.47,16.75,17.47,56000,5.89004104884047,6.12129786574913,5.86901770184877,6.12129786574913,159822.315701063,0.0,1.0
2008-12-23,16.69,16.98,16.66,16.82,48400,5.84799435485707,5.94960719865028,5.83748268136122,5.89354494000575,138132.14428449,0.0,1.0
2008-12-24,16.74,16.88,15.96,15.96,31700,5.86551381068349,5.91456828699745,5.59221029979143,5.59221029979143,90470.8465664944,0.0,1.0
2008-12-26,16.93,17.04,16.36,16.64,65800,5.93208774282386,5.97063054564197,5.73236594640274,5.83047489903066,187791.220948749,0.0,1.0
2008-12-29,16.9,17.01,16.7,16.9,67400,5.92157606932801,5.96011887214612,5.85149824602236,5.92157606932801,192357.572825922,0.0,1.0
2008-12-30,17.05,17.16,16.88,16.88,80000,5.97413443680726,6.01267723962537,5.91456828699745,5.91456828699745,228317.593858661,0.0,1.0
2008-12-31,17.4,17.4,17.16,17.33,94700,6.09677062759215,6.09677062759215,6.01267723962537,6.07224338943517,270270.95173019,0.0,1.0
2009-01-02,18.7,18.73,17.4,17.4,35200,6.55227647907892,6.56278815257477,6.09677062759215,6.09677062759215,100459.741297811,0.0,1.0
2009-01-05,18.6,18.94,18.41,18.7,55900,6.5172375674261,6.63636986704571,6.45066363528572,6.55227647907892,159536.918708739,0.0,1.0
2009-01-06,18.86,19.17,18.73,18.74,37500,6.60833873772345,6.71695936384722,6.56278815257477,6.56629204374006,107023.872121247,0.0,1.0
2009-01-07,18.48,18.7,18.37,18.7,24800,6.4751908734427,6.55227647907892,6.43664807062459,6.55227647907892,70778.454096185,0.0,1.0
2009-01-08,18.45,18.65,18.23,18.65,32500,6.46467919994685,6.53475702325251,6.38759359431063,6.53475702325251,92754.0225050811,0.0,1.0
2009-01-09,18.14,18.64,18.12,18.64,51200,6.35605857382309,6.53125313208723,6.34905079149252,6.53125313208723,146123.260069543,0.0,1.0
2009-01-12,17.45,18.18,17.07,18.18,75800,6.11429008341857,6.37007413848422,5.98114221913782,6.37007413848422,216330.920181081,0.0,1.0
2009-01-13,17.51,17.63,17.27,17.37,57200,6.13531343041027,6.17736012439366,6.05122004244348,6.08625895409631,163247.079608943,0.0,1.0
2009-01-14,16.9819,17.6,16.61,17.6,83300,5.95027293797168,6.16684845089781,5.81996322553481,6.16684845089781,237735.694605331,0.0,1.0
2009-01-15,16.44,16.8,15.72,16.8,141500,5.760397075725,5.88653715767518,5.50811691182464,5.88653715767518,403836.744137507,0.0,1.0
2009-01-16,16.63,16.97,16.39,16.64,72900,5.82697100786538,5.94610330748499,5.74287761989859,5.83047489903066,208054.407403705,0.0,1.0
2009-01-20,16.01,16.57,15.87,16.57,58500,5.60972975561784,5.80594766087368,5.56067527930388,5.80594766087368,166957.240509146,0.0,1.0
2009-01-21,16.56,16.56,15.99,16.16,57800,5.8024437697084,5.8024437697084,5.60272197328727,5.66228812309708,164959.461562882,0.0,1.0
2009-01-22,16.43,16.63,16.07,16.39,26500,5.75689318455972,5.82697100786538,5.63075310260954,5.74287761989859,75630.2029656815,0.0,1.0
2009-01-23,16.35,16.59,15.71,16.1,44900,5.72886205523746,5.81295544320424,5.50461302065935,5.64126477610538,128143.249553173,0.0,1.0
2009-01-26,16.41,16.69,16.21,16.3,36700,5.74988540222915,5.84799435485707,5.6798075789235,5.71134259941104,104740.696182661,0.0,1.0
2009-01-27,16.54,16.7,16.46,16.7,31000,5.79543598737783,5.85149824602236,5.76740485805557,5.85149824602236,88473.0676202312,0.0,1.0
2009-01-28,17.16,17.35,16.77,16.78,87500,6.01267723962537,6.07925117176574,5.87602548417934,5.87952937534462,249722.36828291,0.0,1.0
2009-01-29,16.5125,17.05,16.5,17.05,29000,5.7858002866733,5.97413443680726,5.7814204227167,5.97413443680726,82765.1277737647,0.0,1.0
2009-01-30,16.0,16.78,15.98,16.78,24300,5.60622586445256,5.87952937534462,5.59921808212199,5.87952937534462,69351.4691345683,0.0,1.0
2009-02-02,15.86,16.03,15.61,15.87,30600,5.5571713881386,5.61673753794841,5.46957410900653,5.56067527930388,87331.4796509378,0.0,1.0
2009-02-03,16.12,16.1499,15.81,16.0,16500,5.64827255843595,5.65874919302015,5.53965193231218,5.60622586445256,47090.5037333489,0.0,1.0
2009-02-04,16.18,16.58,16.11,16.12,32500,5.66929590542765,5.80945155203896,5.64476866727067,5.64827255843595,92754.022505081,0.0,1.0
2009-02-05,16.41,16.55,15.61,16.05,36700,5.74988540222915,5.79893987854311,5.46957410900653,5.62374532027897,104740.696182661,0.0,1.0
2009-02-06,17.01,17.1,16.4119,16.6,38400,5.96011887214612,5.99165389263367,5.75055114155056,5.81645933436953,109592.445052157,0.0,1.0
2009-02-09,17.0,17.08,16.25,16.94,74500,5.95661498098084,5.9846461103031,5.69382314358463,5.93559163398914,212620.759280878,0.0,1.0
2009-02-10,16.09,16.96,15.87,16.87,75400,5.6377608849401,5.94259941631971,5.56067527930388,5.91106439583216,215189.332211788,0.0,1.0
2009-02-11,16.16,16.43,15.71,16.07,60100,5.66228812309708,5.75689318455972,5.50461302065935,5.63075310260954,171523.592386319,0.0,1.0
2009-02-12,16.15,16.1999,15.6,15.92,91000,5.6587842319318,5.67626864884656,5.46607021784124,5.57819473513029,259711.263014227,0.0,1.0
2009-02-13,16.1299,16.43,16.0,16.43,80500,5.65174141068958,5.75689318455972,5.60622586445256,5.75689318455972,229744.578820278,0.0,1.0
2009-02-17,15.15,15.75,15.08,15.7,147100,5.30839511540351,5.51862858532049,5.28386787724653,5.50110912949407,419818.975707613,0.0,1.0
2009-02-18,15.03,15.32,14.85,15.28,76200,5.26634842142012,5.36796126521332,5.20327838044503,5.35394570055219,217472.508150375,0.0,1.0
2009-02-19,14.75,15.33,14.75,15.33,32000,5.1682394687922,5.37146515637861,5.1682394687922,5.37146515637861,91327.0375434644,0.0,1.0
2009-02-20,14.34,14.53,14.0,14.48,55500,5.0245799310156,5.09115386315598,4.90544763139599,5.07363440732956,158395.330739446,0.0,1.0
2009-02-23,13.657,14.46,13.65,14.46,58700,4.78526416442678,5.066626624999,4.78281144061109,5.066626624999,167528.034493793,0.0,1.0
2009-02-24,14.2599,14.26,13.6,13.84,53000,4.99651376278169,4.99654880169334,4.76529198478467,4.84938537275146,151260.405931363,0.0,1.0
2009-02-25,14.34,14.49,13.82,14.31,41200,5.0245799310156,5.07713829849485,4.8423775904209,5.01406825751975,117583.560837211,0.0,1.0
2009-02-26,14.12,14.5699,13.84,14.45,73500,4.94749432537938,5.10513438890546,4.84938537275146,5.06312273383371,209766.789357645,0.0,1.0
2009-02-27,13.93,14.21,13.62,13.88,73000,4.88092039323901,4.97902934586693,4.77229976711524,4.86340093741259,208339.804396028,0.0,1.0
2009-03-02,13.05,13.72,12.68,13.7,114200,4.57257797069412,4.80733867876807,4.44293399757865,4.8003308964375,325923.365233238,0.0,1.0
2009-03-03,12.6,13.16,12.22,13.11,109200,4.41490286825639,4.61112077351223,4.28175500397564,4.59360131768581,311653.515617072,0.0,1.0
2009-03-04,13.12,13.338,12.7,12.76,41000,4.5971052088511,4.67349003625426,4.44994177990922,4.47096512690091,117012.766852564,0.0,1.0
2009-03-05,12.48,12.97,12.4,12.76,191200,4.37285617427299,4.54454684137185,4.34482504495073,4.47096512690091,545679.0493222,0.0,1.0
2009-03-06,12.49,12.85,12.24,12.46,118700,4.37636006543828,4.50250014738846,4.28876278630621,4.36584839194243,338766.229887788,0.0,1.0
2009-03-09,12.19,12.69,12.08,12.28,123600,4.27124333047979,4.44643788874393,4.23270052766168,4.30277835096734,352750.682511631,0.0,1.0
2009-03-10,13.04,13.08,12.33,12.33,95200,4.56907407952883,4.58308964418996,4.32029780679375,4.32029780679375,271697.936691807,0.0,1.0
2009-03-11,13.54,13.63,13.13,13.36,147300,4.74426863779298,4.77580365828052,4.60060910001638,4.68119859681788,420389.769692259,0.0,1.0
2009-03-12,14.1,14.19,13.35,13.68,106500,4.94048654304881,4.97202156353636,4.6776947056526,4.79332311410694,303947.796824343,0.0,1.0
2009-03-13,14.18,14.37,12.84,14.37,74900,4.96851767237108,5.03509160451145,4.49899625622318,5.03509160451145,213762.347250171,0.0,1.0
2009-03-16,14.3,14.62,14.2658,14.45,59500,5.01056436635447,5.12268888364352,4.99858105856921,5.06312273383371,169811.210432379,0.0,1.0
2009-03-17,14.72,14.72,14.15,14.4,38700,5.15772779529635,5.15772779529635,4.95800599887523,5.0456032780073,110448.636029127,0.0,1.0
2009-03-18,15.12,15.25,14.538,14.7,44700,5.29788344190767,5.34343402705634,5.0939569760882,5.15072001296579,127572.455568527,0.0,1.0
2009-03-19,15.04,15.39,14.95,15.39,48200,5.2698523125854,5.3924885033703,5.23831729209786,5.3924885033703,137561.350299843,0.0,1.0
2009-03-20,14.85,15.18,14.76,15.18,48500,5.20327838044503,5.31890678889936,5.17174335995748,5.31890678889936,138417.541276813,0.0,1.0
2009-03-23,15.95,15.9846,15.1,15.1,41500,5.58870640862614,5.60082987205802,5.2908756595771,5.2908756595771,118439.75181418,0.0,1.0
2009-03-24,15.66,15.93,15.62,15.68,50400,5.48709356483294,5.58169862629558,5.47307800017181,5.4941013471635,143840.084130956,0.0,1.0
2009-03-25,15.85,16.15,15.39,15.98,70900,5.55366749697331,5.6587842319318,5.3924885033703,5.59921808212199,202346.467557239,0.0,1.0
2009-03-26,16.15,16.33,15.9,15.92,42900,5.6587842319318,5.72185427290689,5.57118695279973,5.57819473513029,122435.309706707,0.0,1.0
2009-03-27,15.92,16.2,15.84,16.2,28300,5.57819473513029,5.67630368775821,5.55016360580803,5.67630368775821,80767.3488275014,0.0,1.0
2009-03-30,15.25,15.55,14.93,15.55,23200,5.34343402705634,5.44855076201483,5.23130950976729,5.44855076201483,66212.1022190118,0.0,1.0
2009-03-31,15.35,15.655,15.3,15.4,20100,5.37847293870917,5.4853416192503,5.36095348288276,5.39599239453559,57364.7954569886,0.0,1.0
2009-04-01,15.6,15.7404,15.08,15.25,35600,5.46607021784124,5.51526484980181,5.28386787724653,5.34343402705634,101601.329267104,0.0,1.0
2009-04-02,16.22,16.46,15.8,15.8,52800,5.68331147008878,5.76740485805557,5.5361480411469,5.5361480411469,150689.611946716,0.0,1.0
2009-04-03,16.35,16.35,16.05,16.27,51100,5.72886205523746,5.72886205523746,5.62374532027897,5.70083092591519,145837.86307722,0.0,1.0
2009-04-06,16.17,16.3,15.97,16.3,23900,5.66579201426237,5.71134259941104,5.59571419095671,5.71134259941104,68209.881165275,0.0,1.0
2009-04-07,15.75,16.05,15.71,16.05,38000,5.51862858532049,5.62374532027897,5.50461302065935,5.62374532027897,108450.857082864,0.0,1.0
2009-04-08,15.99,16.04,15.76,15.88,31600,5.60272197328727,5.62024142911369,5.52213247648577,5.56417917046916,90185.4495741712,0.0,1.0
2009-04-09,16.67,16.68,16.29,16.29,53500,5.84098657252651,5.84449046369179,5.70783870824576,5.70783870824576,152687.39089298,0.0,1.0
2009-04-13,16.77,16.89,16.42,16.42,54900,5.87602548417934,5.91807217816273,5.75338929339444,5.75338929339444,156682.948785506,0.0,1.0
2009-04-14,16.51,16.84,16.38,16.84,52500,5.78492431388198,5.90055272233632,5.7393737287333,5.90055272233632,149833.420969746,0.0,1.0
2009-04-15,16.68,16.68,16.33,16.49,39900,5.84449046369179,5.84449046369179,5.72185427290689,5.77791653155142,113873.399937007,0.0,1.0
2009-04-16,17.1,17.1,16.64,16.94,41300,5.99165389263367,5.99165389263367,5.83047489903066,5.93559163398914,117868.957829534,0.0,1.0
2009-04-17,17.15,17.34,16.98,17.28,49900,6.00917334846008,6.07574728060046,5.94960719865028,6.05472393360876,142413.09916934,0.0,1.0
2009-04-20,16.29,16.73,16.29,16.73,53700,5.70783870824576,5.8620099195182,5.70783870824576,5.8620099195182,153258.184877626,0.0,1.0
2009-04-21,16.65,16.65,16.1,16.23,30400,5.83397879019594,5.83397879019594,5.64126477610538,5.68681536125406,86760.6856662912,0.0,1.0
2009-04-22,16.66,17.0,16.52,16.58,48200,5.83748268136122,5.95661498098084,5.78842820504726,5.80945155203896,137561.350299843,0.0,1.0
2009-04-23,16.74,16.78,16.06,16.76,105700,5.86551381068349,5.87952937534462,5.62724921144425,5.87252159301405,301664.620885756,0.0,1.0
2009-04-24,16.92,17.02,16.75,17.02,68900,5.92858385165858,5.96362276331141,5.86901770184877,5.96362276331141,196638.527710772,0.0,1.0
2009-04-27,16.87,16.96,16.63,16.73,34600,5.91106439583216,5.94259941631971,5.82697100786538,5.8620099195182,98747.359343871,0.0,1.0
2009-04-28,16.79,16.86,16.5,16.55,36800,5.8830332665099,5.90756050466688,5.7814204227167,5.79893987854311,105026.093174984,0.0,1.0
2009-04-29,17.05,17.11,16.88,16.88,139900,5.97413443680726,5.99515778379895,5.91456828699745,5.91456828699745,399270.392260333,0.0,1.0
2009-04-30,17.14,17.33,17.05,17.28,96400,6.0056694572948,6.07224338943517,5.97413443680726,6.05472393360876,275122.700599687,0.0,1.0
2009-05-01,17.36,17.36,17.14,17.31,114600,6.08275506293102,6.08275506293102,6.0056694572948,6.06523560710461,327064.953202532,0.0,1.0
2009-05-04,17.9999,18.0,17.44,17.48,107400,6.30696905859747,6.30700409750913,6.11078619225329,6.12480175691442,306516.369755253,0.0,1.0
2009-05-05,17.95,18.05,17.8,18.0,56700,6.28948464168271,6.32452355333554,6.23692627420347,6.30700409750913,161820.094647326,0.0,1.0
2009-05-06,18.32,18.32,17.95,18.27,35600,6.41912861479818,6.41912861479818,6.28948464168271,6.40160915897176,101601.329267104,0.0,1.0
2009-05-07,18.01,18.485,17.95,18.36,50000,6.31050798867441,6.47694281902534,6.28948464168271,6.43314417945931,142698.496161663,0.0,1.0
2009-05-08,18.35,18.49,18.24,18.35,43800,6.42964028829403,6.47869476460798,6.39109748547591,6.42964028829403,125003.882637617,0.0,1.0
2009-05-11,18.1,18.28,18.0,18.09,41400,6.34204300916196,6.40511305013705,6.30700409750913,6.33853911799667,118154.354821857,0.0,1.0
2009-05-12,18.17,18.35,17.78,18.32,59600,6.36657024731893,6.42964028829403,6.2299184918729,6.41912861479818,170096.607424703,0.0,1.0
2009-05-13,17.5,17.82,17.4,17.82,45800,6.13180953924498,6.24393405653403,6.09677062759215,6.24393405653403,130711.822484084,0.0,1.0
2009-05-14,17.695,17.74,17.48,17.51,38800,6.200135416968,6.21590292721177,6.12480175691442,6.13531343041027,110734.033021451,0.0,1.0
2009-05-15,17.43,17.75,17.4,17.71,20000,6.107282301088,6.21940681837705,6.09677062759215,6.20539125371592,57079.3984646653,0.0,1.0
2009-05-18,17.97,17.97,17.55,17.66,26500,6.29649242401328,6.29649242401328,6.1493289950714,6.18787179788951,75630.2029656815,0.0,1.0
2009-05-19,18.11,18.18,17.91,17.92,36300,6.34554690032724,6.37007413848422,6.27546907702158,6.27897296818686,103599.108213367,0.0,1.0
2009-05-20,18.08,18.59,18.08,18.45,36800,6.33503522683139,6.51373367626081,6.33503522683139,6.46467919994685,105026.093174984,0.0,1.0
2009-05-21,17.71,17.8845,17.6,17.88,84300,6.20539125371592,6.26653415455011,6.16684845089781,6.26495740352573,240589.664528564,0.0,1.0
2009-05-22,17.86,17.96,17.73,17.87,25400,6.25794962119517,6.29298853284799,6.21239903604649,6.26145351236045,72490.8360501249,0.0,1.0
2009-05-26,18.35,18.41,17.7,17.82,51700,6.42964028829403,6.45066363528572,6.20188736255064,6.24393405653403,147550.24503116,0.0,1.0
2009-05-27,17.97,18.44,17.97,18.38,35600,6.29649242401328,6.46117530878157,6.29649242401328,6.44015196178987,101601.329267104,0.0,1.0
2009-05-28,18.295,18.3,17.94,18.17,33300,6.41036888688497,6.41212083246761,6.28598075051743,6.36657024731893,95037.1984436677,0.0,1.0
2009-05-29,18.36,18.46,18.08,18.46,30300,6.43314417945931,6.46818309111214,6.33503522683139,6.46818309111214,86475.2886739679,0.0,1.0
2009-06-01,18.985,19.1199,18.6,18.66,43600,6.65213737728949,6.69940486910915,6.5172375674261,6.53826091441779,124433.08865297,0.0,1.0
2009-06-02,19.14,19.2,18.86,18.96,33900,6.70644769035137,6.72747103734307,6.60833873772345,6.64337764937628,96749.5803976077,0.0,1.0
2009-06-03,18.88,19.02,18.88,19.01,38900,6.61534652005402,6.66440099636798,6.61534652005402,6.66089710520269,111019.430013774,0.0,1.0
2009-06-04,19.27,19.31,18.78,18.94,30000,6.75199827550005,6.76601384016118,6.58030760840119,6.63636986704571,85619.0976969979,0.0,1.0
2009-06-05,19.3,19.5,19.2,19.5,24800,6.7625099489959,6.83258777230155,6.72747103734307,6.83258777230155,70778.4540961849,0.0,1.0
2009-06-08,19.0,19.0791,18.784,19.04,48700,6.65739321403741,6.6851089931548,6.5817091648673,6.67140877869854,138988.33526146,0.0,1.0
2009-06-09,19.2,19.21,19.02,19.17,30000,6.72747103734307,6.73097492850835,6.66440099636798,6.71695936384722,85619.0976969979,0.0,1.0
2009-06-10,19.18,19.52,19.06,19.52,35500,6.7204632550125,6.83959555463212,6.67841656102911,6.83959555463212,101315.932274781,0.0,1.0
2009-06-11,19.54,19.62,19.21,19.21,20000,6.84660333696268,6.87463446628495,6.73097492850835,6.73097492850835,57079.3984646653,0.0,1.0
2009-06-12,19.47,19.55,19.23,19.34,18800,6.8220760988057,6.85010722812797,6.73798271083892,6.77652551365703,53654.6345567854,0.0,1.0
2009-06-15,18.79,19.27,18.77,19.27,41100,6.58381149956647,6.75199827550005,6.57680371723591,6.75199827550005,117298.163844887,0.0,1.0
2009-06-16,18.54,19.04,18.54,19.0,24100,6.4962142204344,6.67140877869854,6.4962142204344,6.65739321403741,68780.6751499216,0.0,1.0
2009-06-17,18.54,18.58,18.38,18.51,45100,6.4962142204344,6.51022978509553,6.44015196178987,6.48570254693855,128714.04353782,0.0,1.0
2009-06-18,18.65,18.7,18.5,18.67,20600,6.53475702325251,6.55227647907892,6.48219865577327,6.54176480558308,58791.7804186052,0.0,1.0
2009-06-19,18.62,18.81,18.56,18.66,14300,6.52424534975666,6.59081928189704,6.50322200276497,6.53826091441779,40811.7699022357,0.0,1.0
2009-06-22,18.1299,18.442,18.0,18.38,43100,6.35251964374615,6.46187608701463,6.30700409750913,6.44015196178987,123006.103691354,0.0,1.0
2009-06-23,18.0899,18.17,17.87,18.13,39900,6.33850407908502,6.36657024731893,6.26145351236045,6.3525546826578,113873.399937007,0.0,1.0
2009-06-24,18.2,18.32,18.13,18.25,18900,6.37708192081478,6.41912861479818,6.3525546826578,6.3946013766412,53940.0315491087,0.0,1.0
2009-06-25,18.54,18.54,18.15,18.16,39800,6.4962142204344,6.4962142204344,6.35956246498837,6.36306635615365,113588.002944684,0.0,1.0
2009-06-26,18.6234,18.65,18.5211,18.54,22400,6.52543667275286,6.53475702325251,6.48959186613201,6.4962142204344,63928.9262804251,0.0,1.0
2009-06-29,18.78,18.85,18.63,18.68,22400,6.58030760840119,6.60483484655817,6.52774924092194,6.54526869674836,63928.9262804251,0.0,1.0
2009-06-30,18.75,18.95,18.71,18.86,58700,6.56979593490534,6.639873758211,6.55578037024421,6.60833873772345,167528.034493793,0.0,1.0
2009-07-01,18.93,19.06,18.91,18.91,87600,6.63286597588043,6.67841656102911,6.62585819354987,6.62585819354987,250007.765275234,0.0,1.0
2009-07-02,18.4595,18.68,18.32,18.68,77400,6.46800789655387,6.54526869674836,6.41912861479818,6.54526869674836,220897.272058255,0.0,1.0
2009-07-06,18.27,18.32,18.04,18.25,73400,6.40160915897176,6.41912861479818,6.32101966217026,6.3946013766412,209481.392365322,0.0,1.0
2009-07-07,17.98,18.23,17.91,18.15,62100,6.29999631517856,6.38759359431063,6.27546907702158,6.35956246498837,177231.532232786,0.0,1.0
2009-07-08,17.82,18.1,17.65,18.1,136400,6.24393405653403,6.34204300916196,6.18436790672423,6.34204300916196,389281.497529018,0.0,1.0
2009-07-09,17.77,18.1,17.77,17.9,34000,6.22641460070762,6.34204300916196,6.22641460070762,6.2719651858563,97034.977389931,0.0,1.0
2009-07-10,17.78,17.9,17.7,17.74,31100,6.2299184918729,6.2719651858563,6.20188736255064,6.21590292721177,88758.4646125545,0.0,1.0
2009-07-13,18.23,18.24,17.81,17.83,34100,6.38759359431063,6.39109748547591,6.24043016536875,6.24743794769932,97320.3743822543,0.0,1.0
2009-07-14,18.414,18.4299,18.23,18.28,21600,6.45206519175184,6.45763637870464,6.38759359431063,6.40511305013705,61645.7503418385,0.0,1.0
2009-07-15,18.89,18.9684,18.59,18.59,30900,6.6188504112193,6.64632091795512,6.51373367626081,6.51373367626081,88187.6706279078,0.0,1.0
2009-07-16,19.12,19.18,18.89,18.89,23300,6.69943990802081,6.7204632550125,6.6188504112193,6.6188504112193,66497.499211335,0.0,1.0
2009-07-17,19.24,19.3,19.1305,19.15,36400,6.7414866020042,6.7625099489959,6.70311899374435,6.70995158151665,103884.505205691,0.0,1.0
2009-07-20,19.62,19.62,19.29,19.29,24700,6.87463446628495,6.87463446628495,6.75900605783061,6.75900605783061,70493.0571038616,0.0,1.0
2009-07-21,19.81,19.84,19.6,19.84,36200,6.94120839842532,6.95172007192117,6.86762668395438,6.95172007192117,103313.711221044,0.0,1.0
2009-07-22,19.8104,19.85,19.64,19.68,28600,6.94134855407193,6.95522396308645,6.88164224861551,6.89565781327664,81623.5398044714,0.0,1.0
2009-07-23,20.35,20.372,19.88,19.88,68000,7.1304185213506,7.13812708191422,6.9657356365823,6.9657356365823,194069.954779862,0.0,1.0
2009-07-24,20.55,20.55,20.1,20.24,34000,7.20049634465625,7.20049634465625,7.04282124221852,7.09187571853248,97034.977389931,0.0,1.0
2009-07-27,20.78,20.78,20.51,20.65,52400,7.28108584145776,7.28108584145776,7.18648077999512,7.23553525630908,149548.023977423,0.0,1.0
2009-07-28,20.73,20.7901,20.5,20.78,136400,7.26356638563134,7.28462477153469,7.18297688882984,7.28108584145776,389281.497529017,0.0,1.0
2009-07-29,20.66,20.75,20.43,20.62,106000,7.23903914747436,7.27057416796191,7.15844965067286,7.22502358281323,302520.811862726,0.0,1.0
2009-07-30,21.0,21.25,20.66,20.66,68400,7.35817144709398,7.44576872622605,7.23903914747436,7.23903914747436,195211.542749155,0.0,1.0
2009-07-31,21.11,21.17,20.95,20.96,57300,7.39671424991209,7.41773759690379,7.34065199126757,7.34415588243285,163532.476601266,0.0,1.0
2009-08-03,21.42,21.48,21.24,21.24,37500,7.50533487603586,7.52635822302756,7.44226483506077,7.44226483506077,107023.872121247,0.0,1.0
2009-08-04,21.54,21.59,21.3,21.35,48600,7.54738157001925,7.56490102584567,7.46328818205247,7.48080763787888,138702.938269137,0.0,1.0
2009-08-05,21.49,21.57,21.31,21.46,23100,7.52986211419284,7.5578932435151,7.46679207321775,7.51935044069699,65926.7052266884,0.0,1.0
2009-08-06,21.33,21.62,21.27,21.62,21700,7.47379985554831,7.57541269934152,7.45277650855662,7.57541269934152,61931.1473341619,0.0,1.0
2009-08-07,21.5852,21.6592,21.34,21.42,31400,7.56321915808633,7.58914795270942,7.4773037467136,7.50533487603586,89614.6555895245,0.0,1.0
2009-08-10,21.51,21.6,21.43,21.53,34900,7.53686989652341,7.56840491701095,7.50883876720114,7.54387767885397,99603.5503208408,0.0,1.0
2009-08-11,21.44,21.61,21.32,21.61,53200,7.51234265836643,7.57190880817623,7.47029596438303,7.57190880817623,151831.19991601,0.0,1.0
2009-08-12,21.72,21.78,21.32,21.32,41900,7.61045161099434,7.63147495798604,7.47029596438303,7.47029596438303,119581.339783474,0.0,1.0
2009-08-13,21.89,22.0,21.71,21.83,45000,7.67001776080415,7.70856056362226,7.60694771982906,7.64899441381246,128428.646545497,0.0,1.0
2009-08-14,21.75,21.92,21.62,21.89,54900,7.62096328449019,7.6805294343,7.57541269934152,7.67001776080415,156682.948785506,0.0,1.0
2009-08-17,21.35,21.39,21.13,21.32,65000,7.48080763787888,7.49482320254001,7.40372203224266,7.47029596438303,185508.045010162,0.0,1.0
2009-08-18,21.48,21.57,21.37,21.37,32500,7.52635822302756,7.5578932435151,7.48781542020945,7.48781542020945,92754.022505081,0.0,1.0
2009-08-19,21.34,21.39,21.251,21.32,72300,7.4773037467136,7.49482320254001,7.44611911534258,7.47029596438303,206342.025449765,0.0,1.0
2009-08-20,21.43,21.47,21.31,21.34,65900,7.50883876720114,7.52285433186227,7.46679207321775,7.4773037467136,188076.617941072,0.0,1.0
2009-08-21,21.8685,21.89,21.39,21.39,31400,7.6624843947988,7.67001776080415,7.49482320254001,7.49482320254001,89614.6555895244,0.0,1.0
2009-08-24,21.9401,22.1,21.85,21.85,51900,7.68757225554222,7.74359947527509,7.65600219614302,7.65600219614302,148121.039015806,0.0,1.0
2009-08-25,22.06,22.18,22.0,22.0,51100,7.72958391061396,7.77163060459736,7.70856056362226,7.70856056362226,145837.86307722,0.0,1.0
2009-08-26,22.008,22.11,21.81,21.98,35900,7.71136367655449,7.74710336644038,7.64198663148189,7.7015527812917,102457.520244074,0.0,1.0
2009-08-27,22.07,22.09,21.83,21.91,41200,7.73308780177925,7.74009558410981,7.64899441381246,7.67702554313472,117583.56083721,0.0,1.0
2009-08-28,22.28,22.3,22.07,22.07,60200,7.80666951625019,7.81367729858075,7.73308780177925,7.73308780177925,171808.989378642,0.0,1.0
2009-08-31,22.19,22.32,22.05,22.3,35700,7.77513449576264,7.82068508091132,7.72608001944868,7.81367729858075,101886.726259428,0.0,1.0
2009-09-01,21.89,22.24,21.8,22.01,64200,7.67001776080415,7.79265395158905,7.63848274031661,7.71206445478755,183224.869071576,0.0,1.0
2009-09-02,21.81,21.866,21.5,21.5,86600,7.64198663148189,7.66160842200747,7.53336600535812,7.53336600535812,247153.795352001,0.0,1.0
2009-09-03,22.03,22.03,21.83,21.94,33400,7.71907223711811,7.71907223711811,7.64899441381246,7.68753721663057,95322.5954359911,0.0,1.0
2009-09-04,22.35,22.4,22.0481,22.11,35600,7.83119675440716,7.84871621023358,7.72541428012728,7.74710336644038,101601.329267104,0.0,1.0
2009-09-08,22.79,22.92,22.57,22.89,45500,7.98536796567961,8.03091855082829,7.90828236004339,8.02040687733244,129855.631507113,0.0,1.0
2009-09-09,22.83,22.87,22.7,22.7,38800,7.99938353034074,8.01339909500187,7.95383294519206,7.95383294519206,110734.033021451,0.0,1.0
2009-09-10,23.43,23.48,22.69,22.73,56500,8.20961700025771,8.22713645608413,7.95032905402678,7.96434461868791,161249.300662679,0.0,1.0
2009-09-11,23.47,23.52,23.35,23.35,25000,8.22363256491884,8.24115202074526,8.18158587093545,8.18158587093545,71349.2480808316,0.0,1.0
2009-09-14,23.451,23.488,23.27,23.27,32700,8.21697517170481,8.22993956901635,8.15355474161319,8.15355474161319,93324.8164897277,0.0,1.0
2009-09-15,23.68,23.68,23.4415,23.51,30400,8.29721427938978,8.29721427938978,8.21364647509779,8.23764812957998,86760.6856662913,0.0,1.0
2009-09-16,24.035,24.1699,23.71,23.71,41500,8.42160241575732,8.46886990757699,8.30772595288563,8.30772595288563,118439.751814181,0.0,1.0
2009-09-17,24.2725,24.3215,24.02,24.02,29600,8.50481983093279,8.52198889764268,8.4163465790094,8.4163465790094,84477.5097277046,0.0,1.0
2009-09-18,24.26,24.33,24.23,24.23,52900,8.50043996697619,8.52496720513317,8.48992829348034,8.48992829348034,150975.00893904,0.0,1.0
2009-09-21,24.32,24.33,24.04,24.08,60300,8.52146331396789,8.52496720513317,8.42335436133997,8.4373699260011,172094.386370966,0.0,1.0
2009-09-22,24.33,24.4,24.24,24.4,28500,8.52496720513317,8.54949444329015,8.49343218464562,8.54949444329015,81338.142812148,0.0,1.0
2009-09-23,24.124,24.39,24.11,24.28,102500,8.45278704712834,8.54599055212487,8.44788159949695,8.50744774930675,292531.91713141,0.0,1.0
2009-09-24,23.8,24.11,23.75,24.11,36500,8.33926097337318,8.44788159949695,8.32174151754676,8.44788159949695,104169.902198014,0.0,1.0
2009-09-25,23.66,23.73,23.56,23.59,12900,8.29020649705922,8.3147337352162,8.25516758540639,8.26567925890224,36816.2120097091,0.0,1.0
2009-09-28,23.89,24.0,23.55,23.55,33200,8.37079599386072,8.40933879667883,8.25166369424111,8.25166369424111,94751.8014513444,0.0,1.0
2009-09-29,23.82,23.94,23.8,23.89,28500,8.34626875570374,8.38831544968714,8.33926097337318,8.37079599386072,81338.1428121481,0.0,1.0
2009-09-30,23.794,23.9,23.55,23.77,57800,8.33715863867401,8.37429988502601,8.25166369424111,8.32874929987733,164959.461562883,0.0,1.0
2009-10-01,23.45,23.77,23.45,23.7,42900,8.21662478258828,8.32874929987733,8.21662478258828,8.30422206172035,122435.309706707,0.0,1.0
2009-10-02,22.82,23.23,22.52,23.23,60200,7.99587963917546,8.13953917695206,7.89076290421697,8.13953917695206,171808.989378642,0.0,1.0
2009-10-05,23.37,23.37,22.83,22.83,87100,8.18859365326601,8.18859365326601,7.99938353034074,7.99938353034074,248580.780313617,0.0,1.0
2009-10-06,23.59,23.6,23.4,23.54,44500,8.26567925890224,8.26918315006752,8.19910532676186,8.24815980307582,127001.66158388,0.0,1.0
2009-10-07,23.67,23.67,23.48,23.53,54200,8.2937103882245,8.2937103882245,8.22713645608413,8.24465591191054,154685.169839243,0.0,1.0
2009-10-08,23.85,23.93,23.56,23.85,88100,8.35678042919959,8.38481155852185,8.25516758540639,8.35678042919959,251434.750236851,0.0,1.0
2009-10-09,23.98,23.99,23.68,23.85,90300,8.40233101434827,8.40583490551355,8.29721427938978,8.35678042919959,257713.484067964,0.0,1.0
2009-10-12,24.16,24.16,23.91,23.98,34200,8.46540105532336,8.46540105532336,8.37780377619129,8.40233101434827,97605.7713745776,0.0,1.0
2009-10-13,24.02,24.33,23.95,24.1,30800,8.4163465790094,8.52496720513317,8.39181934085242,8.44437770833166,87902.2736355845,0.0,1.0
2009-10-14,24.3,24.33,24.174,24.26,48400,8.51445553163732,8.52496720513317,8.47030650295476,8.50043996697619,138132.14428449,0.0,1.0
2009-10-15,24.38,24.4,24.3,24.3,45900,8.54248666095958,8.54949444329015,8.51445553163732,8.51445553163732,130997.219476407,0.0,1.0
2009-10-16,24.341,24.35,24.18,24.18,25300,8.52882148541498,8.53197498746373,8.47240883765393,8.47240883765393,72205.4390578016,0.0,1.0
2009-10-19,24.37,24.4,24.27,24.4,52500,8.5389827697943,8.54949444329015,8.50394385814147,8.54949444329015,149833.420969746,0.0,1.0
2009-10-20,24.15,24.395,24.0,24.34,38300,8.46189716415808,8.54774249770751,8.40933879667883,8.52847109629845,109307.048059834,0.0,1.0
2009-10-21,24.0,24.28,23.94,24.07,62200,8.40933879667883,8.50744774930675,8.38831544968714,8.43386603483581,177516.929225109,0.0,1.0
2009-10-22,24.17,24.248,23.8648,24.05,51400,8.46890494648864,8.49623529757785,8.36196618812421,8.42685825250525,146694.05405419,0.0,1.0
2009-10-23,24.04,24.32,24.04,24.3,57600,8.42335436133997,8.52146331396789,8.42335436133997,8.51445553163732,164388.667578236,0.0,1.0
2009-10-26,23.56,24.2099,23.53,24.1,43700,8.25516758540639,8.48288547223812,8.24465591191054,8.44437770833166,124718.485645294,0.0,1.0
2009-10-27,23.65,23.7425,23.49,23.5,42500,8.28670260589393,8.3191135991728,8.23064034724941,8.23414423841469,121293.721737414,0.0,1.0
2009-10-28,22.64,23.6,22.61,23.55,55100,7.93280959820037,8.26918315006752,7.92229792470452,8.25166369424111,157253.742770153,0.0,1.0
2009-10-29,23.24,23.24,22.76,22.76,42100,8.14304306811734,8.14304306811734,7.97485629218376,7.97485629218376,120152.13376812,0.0,1.0
2009-10-30,22.34,23.102,22.33,23.1,49300,7.82769286324188,8.09468937003643,7.8241889720766,8.09398859180338,140700.7172154,0.0,1.0
2009-11-02,22.39,22.6345,22.08,22.6,45500,7.8452123190683,7.93088245805946,7.73659169294453,7.91879403353924,129855.631507113,0.0,1.0
2009-11-03,22.4,22.43,22.19,22.27,26000,7.84871621023358,7.85922788372943,7.77513449576264,7.8031656250849,74203.2180040648,0.0,1.0
2009-11-04,22.6,22.83,22.47,22.47,50400,7.91879403353924,7.99938353034074,7.87324344839056,7.87324344839056,143840.084130956,0.0,1.0
2009-11-05,23.05,23.05,22.62,22.62,34000,8.07646913597696,8.07646913597696,7.9258018158698,7.9258018158698,97034.977389931,0.0,1.0
2009-11-06,23.04,23.1,22.8801,22.96,20100,8.07296524481168,8.09398859180338,8.01693802507881,8.04493411548942,57364.7954569886,0.0,1.0
2009-11-09,23.43,23.48,23.21,23.21,49400,8.20961700025771,8.22713645608413,8.13253139462149,8.13253139462149,140986.114207723,0.0,1.0
2009-11-10,23.23,23.32,23.17,23.28,42100,8.26217536773695,8.29418551767653,8.24083526777724,8.27995878437005,118368.705149849,0.35,1.0
2009-11-11,23.4,23.5701,23.27,23.31,34700,8.32263898428949,8.38313816767528,8.27640210104343,8.29062883434991,97562.8044821794,0.0,1.0
2009-11-12,23.11,23.5,23.0405,23.32,74600,8.21949516781752,8.35820581755568,8.19477621869752,8.29418551767653,209745.971595694,0.0,1.0
2009-11-13,23.18,23.21,22.98,22.98,38400,8.24439195110386,8.25506200108372,8.17325828457147,8.17325828457147,107965.754816014,0.0,1.0
2009-11-16,23.47,23.59,23.21,23.23,29700,8.34753576757582,8.39021596749526,8.25506200108372,8.26217536773695,83504.763490511,0.0,1.0
2009-11-17,23.54,23.6,23.45,23.46,21500,8.37243255086216,8.39377265082187,8.34042240092258,8.3439790842492,60449.5762641746,0.0,1.0
2009-11-18,23.52,23.602,23.44,23.44,24300,8.36531918420892,8.3944839874872,8.33686571759596,8.33686571759596,68322.079219509,0.0,1.0
2009-11-19,23.22,23.4,23.18,23.38,20300,8.25861868441033,8.32263898428949,8.24439195110386,8.31552561763625,57075.6464261742,0.0,1.0
2009-11-20,23.04,23.1,22.917,23.06,20500,8.19459838453119,8.2159384844909,8.15085117961377,8.20171175118442,57637.9680658409,0.0,1.0
2009-11-23,23.2,23.4,23.11,23.29,50300,8.2515053177571,8.32263898428949,8.21949516781752,8.28351546769667,141423.892376185,0.0,1.0
2009-11-24,22.94,23.172,22.88,23.08,50900,8.15903155126499,8.24154660444256,8.13769145130527,8.20882511783766,143110.857295186,0.0,1.0
2009-11-25,23.05,23.1,22.94,22.96,58300,8.19815506785781,8.2159384844909,8.15903155126499,8.16614491791823,163916.757962855,0.0,1.0
2009-11-27,22.71,22.73,22.26,22.58,15900,8.07722783475274,8.08434120140598,7.91717708505487,8.03099095150669,44704.5703535059,0.0,1.0
2009-11-30,22.73,22.8,22.4201,22.62,46900,8.08434120140598,8.10923798469232,7.97411958511405,8.04521768481317,131864.424501851,0.0,1.0
2009-12-01,22.98,22.99,22.67,22.75,59300,8.17325828457147,8.17681496789809,8.06300110144627,8.09145456805922,166728.366161189,0.0,1.0
2009-12-02,22.95,23.09,22.89,22.89,28300,8.16258823459161,8.21238180116428,8.14124813463189,8.14124813463189,79568.5120128438,0.0,1.0
2009-12-03,22.79,23.06,22.79,22.99,38000,8.1056813013657,8.20171175118442,8.1056813013657,8.17681496789809,106841.111536681,0.0,1.0
2009-12-04,22.77,23.11,22.6099,23.04,64500,8.09856793471246,8.21949516781752,8.04162543465328,8.19459838453119,181348.728792524,0.0,1.0
2009-12-07,22.61,22.85,22.6,22.65,27800,8.04166100148655,8.12702140132542,8.03810431815993,8.05588773479303,78162.7079136769,0.0,1.0
2009-12-08,22.44,22.6099,22.35,22.5,52000,7.98119738493402,8.04162543465328,7.94918723499445,8.00253748489374,146203.626313353,0.0,1.0
2009-12-09,22.59,22.59,22.36,22.37,41700,8.03454763483331,8.03454763483331,7.95274391832106,7.95630060164768,117244.061870515,0.0,1.0
2009-12-10,22.756,22.83,22.67,22.67,32700,8.09358857805519,8.11990803467218,8.06300110144627,8.06300110144627,91939.5880855121,0.0,1.0
2009-12-11,22.92,22.97,22.8,22.8,43200,8.15191818461175,8.16970160124485,8.10923798469232,8.10923798469232,121461.474168016,0.0,1.0
2009-12-14,23.24,23.24,22.94,23.03,60300,8.26573205106357,8.26573205106357,8.15903155126499,8.19104170120457,169539.974359522,0.0,1.0
2009-12-15,23.14,23.28,23.05,23.05,34600,8.23016521779738,8.27995878437005,8.19815506785781,8.19815506785781,97281.6436623461,0.0,1.0
2009-12-16,23.26,23.39,23.2,23.22,43300,8.27284541771681,8.31908230096287,8.2515053177571,8.25861868441033,121742.634987849,0.0,1.0
2009-12-17,23.09,23.1,22.91,22.96,37800,8.21238180116428,8.2159384844909,8.14836150128513,8.16614491791823,106278.789897014,0.0,1.0
2009-12-18,23.1,23.32,22.68,23.32,68700,8.2159384844909,8.29418551767653,8.06655778477289,8.29418551767653,193157.483225525,0.0,1.0
2009-12-21,23.24,23.3875,23.07,23.16,35900,8.26573205106357,8.31819313013121,8.20526843451104,8.23727858445062,100936.73432018,0.0,1.0
2009-12-22,23.26,23.35,23.18,23.25,47400,8.27284541771681,8.30485556765639,8.24439195110386,8.26928873439019,133270.228601018,0.0,1.0
2009-12-23,23.49,23.52,23.26,23.26,64500,8.35464913422906,8.36531918420892,8.27284541771681,8.27284541771681,181348.728792524,0.0,1.0
2009-12-24,23.635,23.6478,23.33,23.33,9400,8.40622104246504,8.41077359712312,8.29774220100315,8.29774220100315,26429.1170643368,0.0,1.0
2009-12-28,23.56,23.7,23.52,23.54,56000,8.3795459175154,8.42933948408807,8.36531918420892,8.37243255086216,157450.059106687,0.0,1.0
2009-12-29,23.45,23.6,23.44,23.6,52100,8.34042240092258,8.39377265082187,8.33686571759596,8.39377265082187,146484.787133186,0.0,1.0
2009-12-30,23.5,23.5005,23.31,23.33,38600,8.35820581755568,8.35838365172201,8.29062883434991,8.29774220100315,108528.076455681,0.0,1.0
2009-12-31,23.46,23.6025,23.45,23.47,40300,8.3439790842492,8.39466182165353,8.34042240092258,8.34753576757582,113307.810392848,0.0,1.0
2010-01-04,23.7306,23.7483,23.54,23.54,31100,8.44022293506752,8.44651826455564,8.37243255086216,8.37243255086216,87441.0149681782,0.0,1.0
2010-01-05,23.83,23.87,23.66,23.66,36400,8.47557636733412,8.4898031006406,8.41511275078159,8.41511275078159,102342.538419347,0.0,1.0
2010-01-06,23.92,23.9325,23.72,23.72,23500,8.5075865172737,8.51203237143197,8.43645285074131,8.43645285074131,66072.792660842,0.0,1.0
2010-01-07,24.09,24.09,23.83,23.83,22900,8.56805013382623,8.56805013382623,8.47557636733412,8.47557636733412,64385.8277418418,0.0,1.0
2010-01-08,24.23,24.24,24.04,24.04,27700,8.6178437003989,8.62140038372552,8.55026671719313,8.55026671719313,77881.5470938436,0.0,1.0
2010-01-11,24.35,24.39,24.2,24.39,40200,8.66052390031833,8.67475063362481,8.60717365041904,8.67475063362481,113026.649573015,0.0,1.0
2010-01-12,24.03,24.19,23.9409,24.14,46000,8.54671003386651,8.60361696709242,8.51501998542633,8.58583355045932,129333.97712335,0.0,1.0
2010-01-13,24.18,24.2235,24.05,24.05,29500,8.6000602837658,8.6155318562366,8.55382340051975,8.55382340051975,82942.4418508443,0.0,1.0
2010-01-14,24.27,24.2801,24.11,24.11,21000,8.63207043370538,8.63566268386526,8.57516350047947,8.57516350047947,59043.7721650077,0.0,1.0
2010-01-15,23.9203,24.23,23.87,24.17,26000,8.50769321777349,8.6178437003989,8.4898031006406,8.59650360043918,73101.8131566763,0.0,1.0
2010-01-19,24.252,24.29,23.83,23.88,34900,8.62566840371746,8.63918380035862,8.47557636733412,8.49335978396722,98125.1261218462,0.0,1.0
2010-01-20,23.98,24.15,23.68,24.15,39800,8.52892661723341,8.58939023378594,8.42222611743483,8.58939023378594,111902.006293681,0.0,1.0
2010-01-21,23.52,23.99,23.48,23.91,95700,8.36531918420892,8.53248330056003,8.35109245090244,8.50402983394708,269070.904580535,0.0,1.0
2010-01-22,23.08,23.59,22.81,23.46,70400,8.20882511783766,8.39021596749526,8.11279466801894,8.3439790842492,197937.217162693,0.0,1.0
2010-01-25,23.08,23.46,23.05,23.18,59100,8.20882511783766,8.3439790842492,8.19815506785781,8.24439195110386,166166.044521522,0.0,1.0
2010-01-26,23.05,23.283,22.86,22.86,47300,8.19815506785781,8.28102578936804,8.13057808465204,8.13057808465204,132989.067781184,0.0,1.0
2010-01-27,23.03,23.03,22.73,22.8,41900,8.19104170120457,8.19104170120457,8.08434120140598,8.10923798469232,117806.383510182,0.0,1.0
2010-01-28,22.83,23.12,22.69,23.1,44200,8.11990803467218,8.22305185114414,8.07011446809951,8.2159384844909,124273.08236635,0.0,1.0
2010-01-29,22.4799,22.987,22.4,22.8,39400,7.99538855140723,8.1757479629001,7.96697065162754,8.10923798469232,110777.363014348,0.0,1.0
2010-02-01,22.85,22.85,22.41,22.41,48600,8.12702140132542,8.12702140132542,7.97052733495416,7.97052733495416,136644.158439018,0.0,1.0
2010-02-02,23.08,23.09,22.76,22.76,54000,8.20882511783766,8.21238180116428,8.09501125138584,8.09501125138584,151826.84271002,0.0,1.0
2010-02-03,22.95,23.0358,22.851,22.92,31000,8.16258823459161,8.193104577534,8.12737706965808,8.15191818461175,87159.8541483448,0.0,1.0
2010-02-04,22.18,22.66,22.15,22.58,73600,7.88872361844191,8.05944441811965,7.87805356846206,8.03099095150669,206934.363397361,0.0,1.0
2010-02-05,22.03,22.204,21.58,22.03,79700,7.83537336854262,7.8972596584258,7.67532261884475,7.83537336854262,224085.173407196,0.0,1.0
2010-02-08,21.89,22.1,21.89,22.06,29300,7.78557980196995,7.86027015182896,7.78557980196995,7.84604341852248,82380.1202111775,0.0,1.0
2010-02-09,22.0811,22.28,21.97,22.03,48700,7.85354802034165,7.92429045170811,7.81403326858291,7.83537336854262,136925.319258851,0.0,1.0
2010-02-10,22.09,22.18,21.94,22.04,30900,7.85671346850234,7.88872361844191,7.80336321860305,7.83893005186924,86878.6933285114,0.0,1.0
2010-02-11,22.32,22.3299,22.05,22.06,30700,7.93851718501459,7.94203830150794,7.84248673519586,7.84604341852248,86316.3716888446,0.0,1.0
2010-02-12,22.25,22.28,22.04,22.16,29300,7.91362040172825,7.92429045170811,7.83893005186924,7.88161025178868,82380.1202111775,0.0,1.0
2010-02-16,22.69,22.76,22.31,22.32,70500,8.07011446809951,8.09501125138584,7.93496050168797,7.93851718501459,198218.377982526,0.0,1.0
2010-02-17,22.93,22.96,22.76,22.77,39700,8.15547486793837,8.16614491791823,8.09501125138584,8.09856793471246,111620.845473848,0.0,1.0
2010-02-18,23.14,23.15,22.86,22.86,31300,8.23016521779738,8.233721901124,8.13057808465204,8.13057808465204,88003.3366078449,0.0,1.0
2010-02-19,23.26,23.32,23.058,23.1,26000,8.27284541771681,8.29418551767653,8.2010004145191,8.2159384844909,73101.8131566763,0.0,1.0
2010-02-22,23.31,23.41,23.23,23.33,22600,8.29062883434991,8.3261956676161,8.26217536773695,8.29774220100315,63542.3452823417,0.0,1.0
2010-02-23,23.03,23.28,22.98,23.18,31400,8.19104170120457,8.27995878437005,8.17325828457147,8.24439195110386,88284.4974276782,0.0,1.0
2010-02-24,23.13,23.22,23.06,23.07,16900,8.22660853447076,8.25861868441033,8.20171175118442,8.20526843451104,47516.1785518396,0.0,1.0
2010-02-25,23.18,23.18,22.81,22.95,24000,8.24439195110386,8.24439195110386,8.11279466801894,8.16258823459161,67478.5967600088,0.0,1.0
2010-02-26,23.3605,23.404,23.16,23.16,19500,8.30859008514934,8.32406165762013,8.23727858445062,8.23727858445062,54826.3598675072,0.0,1.0
2010-03-01,23.62,23.63,23.42,23.42,31900,8.40088601747511,8.40444270080173,8.32975235094272,8.32975235094272,89690.3015268452,0.0,1.0
2010-03-02,23.74,23.882,23.72,23.82,31200,8.44356621739455,8.49407112063254,8.43645285074131,8.4720196840075,87722.1757880115,0.0,1.0
2010-03-03,23.81,23.95,23.73,23.74,38400,8.46846300068088,8.51825656725356,8.44000953406793,8.44356621739455,107965.754816014,0.0,1.0
2010-03-04,23.95,24.01,23.86,23.86,41300,8.51825656725356,8.53959666721327,8.48624641731398,8.48624641731398,116119.418591182,0.0,1.0
2010-03-05,24.3352,24.36,24.03,24.03,32100,8.65526000899494,8.66408058364495,8.54671003386651,8.54671003386651,90252.6231665118,0.0,1.0
2010-03-08,24.29,24.34,24.276,24.3,41900,8.63918380035862,8.65696721699171,8.63420444370135,8.64274048368524,117806.383510182,0.0,1.0
2010-03-09,24.38,24.46,24.17,24.17,48600,8.67119395029819,8.69964741691115,8.59650360043918,8.59650360043918,136644.158439018,0.0,1.0
2010-03-10,24.52,24.5299,24.31,24.32,43300,8.72098751687086,8.72450863336422,8.64629716701185,8.64985385033847,121742.634987849,0.0,1.0
2010-03-11,24.47,24.473,24.3,24.41,46600,8.70320410023777,8.70427110523575,8.64274048368524,8.68186400027805,131020.94204235,0.0,1.0
2010-03-12,24.57,24.5716,24.48,24.52,51900,8.73877093350396,8.73934000283622,8.70676078356439,8.72098751687086,145922.465493519,0.0,1.0
2010-03-15,24.58,24.58,24.42,24.52,29500,8.74232761683058,8.74232761683058,8.68542068360467,8.72098751687086,82942.4418508442,0.0,1.0
2010-03-16,24.72,24.766,24.53,24.6,34800,8.79212118340325,8.8084819267057,8.72454420019748,8.74944098348382,97843.9653020129,0.0,1.0
2010-03-17,24.9089,24.98,24.76,24.76,38700,8.85930693144309,8.88459494989536,8.80634791670973,8.80634791670973,108809.237275514,0.0,1.0
2010-03-18,24.8805,25.14,24.77,24.87,48200,8.84920595079549,8.94150188312127,8.80990460003635,8.84547143330254,135519.515159685,0.0,1.0
2010-03-19,24.59,24.93,24.49,24.85,62400,8.7458843001572,8.86681153326226,8.710317466891,8.8383580666493,175444.351576023,0.0,1.0
2010-03-22,24.69,25.1,24.4,24.42,61400,8.78145113342339,8.92727514981479,8.67830731695143,8.68542068360467,172632.743377689,0.0,1.0
2010-03-23,24.877,24.877,24.58,24.69,31900,8.84796111163118,8.84796111163118,8.74232761683058,8.78145113342339,89690.3015268451,0.0,1.0
2010-03-24,24.7,24.8399,24.68,24.78,34600,8.78500781675001,8.83476581648942,8.77789445009677,8.81346128336297,97281.6436623461,0.0,1.0
2010-03-25,24.71,24.95,24.71,24.79,26200,8.78856450007663,8.8739248999155,8.78856450007663,8.81701796668959,73664.134796343,0.0,1.0
2010-03-26,24.6601,24.91,24.65,24.66,45500,8.7708166502768,8.85969816660902,8.76722440011691,8.77078108344353,127928.173024184,0.0,1.0
2010-03-29,24.81,24.8719,24.61,24.62,60100,8.82413133334283,8.8461472031346,8.75299766681044,8.75655435013706,168977.652719855,0.0,1.0
2010-03-30,24.85,24.94,24.76,24.76,35400,8.8383580666493,8.87036821658888,8.80634791670973,8.80634791670973,99530.9302210131,0.0,1.0
2010-03-31,24.78,24.87,24.66,24.79,46200,8.81346128336297,8.84547143330254,8.77078108344353,8.81701796668959,129896.298763017,0.0,1.0
2010-04-01,24.9,24.98,24.79,24.84,61100,8.8561414832824,8.88459494989536,8.81701796668959,8.83480138332268,171789.260918189,0.0,1.0
2010-04-05,25.18,25.2,24.86,24.86,34400,8.95572861642774,8.96284198308098,8.84191474997592,8.84191474997592,96719.3220226794,0.0,1.0
2010-04-06,25.26,25.34,25.11,25.12,49100,8.9841820830407,9.01263554965366,8.93083183314141,8.93438851646803,138049.962538185,0.0,1.0
2010-04-07,25.16,25.34,25.1,25.21,52900,8.94861524977451,9.01263554965366,8.92727514981479,8.9663986664076,148734.073691853,0.0,1.0
2010-04-08,25.23,25.28,24.93,25.08,44200,8.97351203306084,8.99129544969394,8.86681153326226,8.92016178316155,124273.08236635,0.0,1.0
2010-04-09,25.27,25.32,25.2,25.24,49600,8.98773876636732,9.00552218300042,8.96284198308098,8.97706871638746,139455.766637352,0.0,1.0
2010-04-12,25.33,25.38,25.17,25.27,54100,9.00907886632704,9.02686228296013,8.95217193310113,8.98773876636732,152108.003529853,0.0,1.0
2010-04-13,25.41,25.44,25.25,25.32,34900,9.03753233293999,9.04820238291985,8.98062539971408,9.00552218300042,98125.1261218462,0.0,1.0
2010-04-14,25.75,25.75,25.5,25.5,66900,9.15845956604505,9.15845956604505,9.06954248287957,9.06954248287957,188096.588468525,0.0,1.0
2010-04-15,25.73,25.8199,25.69,25.71,37800,9.15134619939182,9.18332078249812,9.13711946608534,9.14423283273858,106278.789897014,0.0,1.0
2010-04-16,25.38,25.78,25.21,25.67,68400,9.02686228296013,9.16912961602491,8.9663986664076,9.1300060994321,192314.000766025,0.0,1.0
2010-04-19,25.35,25.4855,25.17,25.2,67000,9.01619223298028,9.06438529205597,8.95217193310113,8.96284198308098,188377.749288358,0.0,1.0
2010-04-20,25.56,25.59,25.42,25.42,34200,9.09088258283928,9.10155263281914,9.04108901626661,9.04108901626661,96157.0003830127,0.0,1.0
2010-04-21,25.64,25.73,25.47,25.55,49300,9.11933604945224,9.15134619939182,9.05887243289971,9.08732589951267,138612.284177852,0.0,1.0
2010-04-22,25.69,25.69,25.33,25.44,44200,9.13711946608534,9.13711946608534,9.00907886632704,9.04820238291985,124273.08236635,0.0,1.0
2010-04-23,25.82,25.84,25.61,25.65,74600,9.18335634933139,9.19046971598463,9.10866599947238,9.12289273277886,209745.971595694,0.0,1.0
2010-04-26,26.08,26.164,25.85,25.85,74000,9.27583011582349,9.3057062557671,9.19402639931125,9.19402639931125,208059.006676694,0.0,1.0
2010-04-27,25.65,26.12,25.57,25.97,65500,9.12289273277886,9.29005684912997,9.0944392661659,9.23670659923068,184160.336990857,0.0,1.0
2010-04-28,25.79,25.87,25.54,25.69,75600,9.17268629935153,9.20113976596449,9.08376921618605,9.13711946608534,212557.579794028,0.0,1.0
2010-04-29,26.18,26.24,25.83,25.83,69800,9.31139694908969,9.33273704904941,9.18691303265801,9.18691303265801,196250.252243692,0.0,1.0
2010-04-30,25.89,26.18,25.67,26.18,48000,9.20825313261773,9.31139694908969,9.1300060994321,9.31139694908969,134957.193520018,0.0,1.0
2010-05-03,26.1,26.16,25.71,25.88,54000,9.28294348247674,9.30428358243645,9.14423283273858,9.20469644929111,151826.84271002,0.0,1.0
2010-05-04,25.57,25.8,25.41,25.8,66500,9.0944392661659,9.17624298267815,9.03753233293999,9.17624298267815,186971.945189191,0.0,1.0
2010-05-05,24.96,25.1699,24.63,24.8,77200,8.87748158324212,8.95213636626786,8.76011103346368,8.82057465001621,217056.152911362,0.0,1.0
2010-05-06,23.75,24.92,23.34,24.81,61900,8.44712290072117,8.86325484993564,8.30129888432977,8.82413133334283,174038.547476856,0.0,1.0
2010-05-07,22.94,23.92,22.69,23.64,151700,8.15903155126499,8.5075865172737,8.07011446809951,8.40799938412835,426520.963687223,0.0,1.0
2010-05-10,24.231,24.26,23.75,24.16,120700,8.61819936873156,8.62851375037876,8.44712290072117,8.59294691711256,339361.109538878,0.0,1.0
2010-05-11,24.09,24.58,23.85,23.85,54800,8.56805013382623,8.74232761683058,8.48268973398736,8.48268973398736,154076.129268687,0.0,1.0
2010-05-12,24.58,24.71,24.1,24.1,79700,8.74232761683058,8.78856450007663,8.57160681715285,8.57160681715285,224085.173407196,0.0,1.0
2010-05-13,24.3,24.63,24.191,24.48,66500,8.64274048368524,8.76011103346368,8.60397263542508,8.70676078356439,186971.945189191,0.0,1.0
2010-05-14,23.831,24.07,23.6,24.0,59800,8.47593203566678,8.56093676717299,8.39377265082187,8.53603998388665,168134.170260355,0.0,1.0
2010-05-17,23.79,23.9104,23.39,23.68,50000,8.46134963402764,8.50417210128014,8.31908230096287,8.42222611743483,140580.409916685,0.0,1.0
2010-05-18,23.48,24.14,23.47,23.8,51500,8.35109245090244,8.58583355045932,8.34753576757582,8.46490631735426,144797.822214186,0.0,1.0
2010-05-19,23.22,23.49,23.02,23.29,80200,8.25861868441033,8.35464913422906,8.18748501787795,8.28351546769667,225490.977506363,0.0,1.0
2010-05-20,22.11,22.65,21.95,22.54,68200,7.86382683515558,8.05588773479303,7.80691990192967,8.01676421820021,191751.679126359,0.0,1.0
2010-05-21,22.39,22.6199,21.54,21.83,76500,7.96341396830092,8.0451821179799,7.66109588553827,7.76423970201023,215088.027172528,0.0,1.0
2010-05-24,22.37,22.595,22.27,22.27,31900,7.95630060164768,8.03632597649662,7.92073376838149,7.92073376838149,89690.3015268452,0.0,1.0
2010-05-25,22.18,22.2,21.6,21.88,57200,7.88872361844191,7.89583698509515,7.68243598549799,7.78202311864333,160823.988944688,0.0,1.0
2010-05-26,22.2,22.7185,22.18,22.36,38600,7.89583698509515,8.08025101558037,7.88872361844191,7.95274391832106,108528.076455681,0.0,1.0
2010-05-27,22.9,22.925,22.411,22.5,88200,8.14480481795851,8.15369652627506,7.97088300328682,8.00253748489374,247983.843093033,0.0,1.0
2010-05-28,22.76,22.85,22.6,22.72,25800,8.09501125138584,8.12702140132542,8.03810431815993,8.08078451807936,72539.4915170096,0.0,1.0
2010-06-01,22.57,22.92,22.4,22.4,52700,8.02743426818007,8.15191818461175,7.96697065162754,7.96697065162754,148171.752052186,0.0,1.0
2010-06-02,22.97,22.97,22.47,22.62,37700,8.16970160124485,8.16970160124485,7.99186743491388,8.04521768481317,105997.629077181,0.0,1.0
2010-06-03,23.05,23.1701,22.9,23.0,35500,8.19815506785781,8.24087083461051,8.14480481795851,8.18037165122471,99812.0910408464,0.0,1.0
2010-06-04,22.3,22.8,22.1,22.72,63200,7.93140381836135,8.10923798469232,7.86027015182896,8.08078451807936,177693.63813469,0.0,1.0
2010-06-07,21.91,22.375,21.86,22.22,42900,7.79269316862319,7.95807894331099,7.77490975199009,7.90295035174839,120617.991708516,0.0,1.0
2010-06-08,22.0,22.015,21.71,21.91,54500,7.82470331856276,7.83003834355269,7.7215595020908,7.79269316862319,153232.646809187,0.0,1.0
2010-06-09,22.0401,22.4,22.04,22.1,96800,7.83896561870251,7.96697065162754,7.83893005186924,7.86027015182896,272163.673598702,0.0,1.0
2010-06-10,22.7,22.71,22.22,22.22,47600,8.07367115142612,8.07722783475274,7.90295035174839,7.90295035174839,133832.550240684,0.0,1.0
2010-06-11,22.54,22.7635,22.3,22.38,49400,8.01676421820021,8.09625609055016,7.93140381836135,7.9598572849743,138893.444997685,0.0,1.0
2010-06-14,22.7,22.98,22.63,22.63,29100,8.07367115142612,8.17325828457147,8.04877436813979,8.04877436813979,81817.7985715108,0.0,1.0
2010-06-15,23.16,23.16,22.7,22.7,135800,8.23727858445062,8.23727858445062,8.07367115142612,8.07367115142612,381816.393333717,0.0,1.0
2010-06-16,23.34,23.48,23.03,23.03,55900,8.30129888432977,8.35109245090244,8.19104170120457,8.19104170120457,157168.898286854,0.0,1.0
2010-06-17,23.3,23.39,23.17,23.39,19500,8.28707215102329,8.31908230096287,8.24083526777724,8.31908230096287,54826.3598675072,0.0,1.0
2010-06-18,23.35,23.7,23.25,23.34,17400,8.30485556765639,8.42933948408807,8.26928873439019,8.30129888432977,48921.9826510064,0.0,1.0
2010-06-21,23.37,23.7578,23.25,23.67,17700,8.31196893430963,8.44989711371593,8.26928873439019,8.41866943410821,49765.4651105065,0.0,1.0
2010-06-22,22.89,23.43,22.82,23.32,29400,8.14124813463189,8.33330903426934,8.11635135134556,8.29418551767653,82661.2810310109,0.0,1.0
2010-06-23,22.95,23.05,22.77,22.94,28100,8.16258823459161,8.19815506785781,8.09856793471246,8.15903155126499,79006.1903731771,0.0,1.0
2010-06-24,22.51,22.87,22.49,22.81,47100,8.00609416822036,8.13413476797866,7.99898080156712,8.11279466801894,132426.746141517,0.0,1.0
2010-06-25,22.6,22.6825,22.39,22.54,20100,8.03810431815993,8.06744695560454,7.96341396830092,8.01676421820021,56513.3247865074,0.0,1.0
2010-06-28,22.64,22.77,22.51,22.57,29600,8.05233105146641,8.09856793471246,8.00609416822036,8.02743426818007,83223.6026706776,0.0,1.0
2010-06-29,21.73,22.23,21.64,22.23,41000,7.72867286874404,7.90650703507501,7.69666271880446,7.90650703507501,115275.936131682,0.0,1.0
2010-06-30,21.4,21.81,21.4,21.63,48900,7.6113023189656,7.75712633535699,7.6113023189656,7.69310603547784,137487.640898518,0.0,1.0
2010-07-01,21.275,21.37,20.781,21.29,74600,7.56684377738285,7.60063226898574,7.39114362104785,7.57217880237278,209745.971595694,0.0,1.0
2010-07-02,21.35,21.42,21.02,21.32,38900,7.5935189023325,7.61841568561884,7.47614835255406,7.58284885235264,109371.558915181,0.0,1.0
2010-07-06,21.31,21.7,21.07,21.53,45300,7.57929216902602,7.71800281876418,7.49393176918716,7.65753920221165,127365.851384517,0.0,1.0
2010-07-07,21.96,21.9601,21.16,21.16,95200,7.81047658525629,7.81051215208955,7.52594191912673,7.52594191912673,267665.100481368,0.0,1.0
2010-07-08,22.14,22.15,21.94,22.08,34000,7.87449688513544,7.87805356846206,7.80336321860305,7.85315678517572,95594.6787433459,0.0,1.0
2010-07-09,22.22,22.31,22.07,22.09,103200,7.90295035174839,7.93496050168797,7.8496001018491,7.85671346850234,290157.966068038,0.0,1.0
2010-07-12,22.2276,22.2801,22.08,22.15,26300,7.90565343107662,7.92432601854138,7.85315678517572,7.87805356846206,73945.2956161764,0.0,1.0
2010-07-13,22.67,22.72,22.45,22.46,68600,8.06300110144627,8.08078451807936,7.98475406826064,7.98831075158726,192876.322405692,0.0,1.0
2010-07-14,22.66,22.8,22.51,22.57,45900,8.05944441811965,8.10923798469232,8.00609416822036,8.02743426818007,129052.816303517,0.0,1.0
2010-07-15,22.71,22.74,22.21,22.7,46300,8.07722783475274,8.0878978847326,7.89939366842177,8.07367115142612,130177.459582851,0.0,1.0
2010-07-16,22.14,22.6,22.01,22.6,24200,7.87449688513544,8.03810431815993,7.82826000188938,8.03810431815993,68040.9183996756,0.0,1.0
2010-07-19,22.16,22.25,21.92,22.18,51900,7.88161025178868,7.91362040172825,7.79624985194981,7.88872361844191,145922.465493519,0.0,1.0
2010-07-20,22.43,22.47,21.7,21.7,74500,7.9776407016074,7.99186743491388,7.71800281876418,7.71800281876418,209464.810775861,0.0,1.0
2010-07-21,22.18,22.6,21.701,22.58,109500,7.88872361844191,8.03810431815993,7.71835848709684,8.03099095150669,307871.097717541,0.0,1.0
2010-07-22,22.73,22.8,22.461,22.49,108300,8.08434120140598,8.10923798469232,7.98866641991992,7.99898080156712,304497.16787954,0.0,1.0
2010-07-23,23.08,23.16,22.7,22.74,65600,8.20882511783766,8.23727858445062,8.07367115142612,8.0878978847326,184441.497810691,0.0,1.0
2010-07-26,23.44,23.44,23.12,23.12,43700,8.33686571759596,8.33686571759596,8.22305185114414,8.22305185114414,122867.278267183,0.0,1.0
2010-07-27,23.36,23.61,23.3063,23.52,27200,8.30841225098301,8.39732933414849,8.28931286151906,8.36531918420892,76475.7429946767,0.0,1.0
2010-07-28,23.16,23.35,23.04,23.14,25300,8.23727858445062,8.30485556765639,8.19459838453119,8.23016521779738,71133.6874178427,0.0,1.0
2010-07-29,22.99,23.3299,22.75,23.28,68900,8.17681496789809,8.29770663416988,8.09145456805922,8.27995878437005,193719.804865192,0.0,1.0
2010-07-30,23.0,23.09,22.7499,22.78,117700,8.18037165122471,8.21238180116428,8.09141900122596,8.10212461803908,330926.284943877,0.0,1.0
2010-08-02,23.59,23.6,23.35,23.42,71800,8.39021596749526,8.39377265082187,8.30485556765639,8.32975235094272,201873.46864036,0.0,1.0
2010-08-03,23.45,23.7,23.4,23.48,36800,8.34042240092258,8.42933948408807,8.32263898428949,8.35109245090244,103467.18169868,0.0,1.0
2010-08-04,23.6099,23.62,23.46,23.46,39100,8.39729376731523,8.40088601747511,8.3439790842492,8.3439790842492,109933.880554848,0.0,1.0
2010-08-05,23.59,23.6,23.4,23.51,63900,8.39021596749526,8.39377265082187,8.32263898428949,8.3617625008823,179661.763873524,0.0,1.0
2010-08-06,23.5,23.54,23.161,23.21,38200,8.35820581755568,8.37243255086216,8.23763425278328,8.25506200108372,107403.433176347,0.0,1.0
2010-08-09,23.59,23.634,23.48,23.55,35300,8.39021596749526,8.40586537413238,8.35109245090244,8.37598923418878,99249.7694011797,0.0,1.0
2010-08-10,23.45,23.54,23.23,23.42,43300,8.34042240092258,8.37243255086216,8.26217536773695,8.32975235094272,121742.634987849,0.0,1.0
2010-08-11,22.68,22.91,22.581,22.91,45600,8.06655778477289,8.14836150128513,8.03134661983935,8.14836150128513,128209.333844017,0.0,1.0
2010-08-12,22.45,22.58,22.26,22.3,38300,7.98475406826064,8.03099095150669,7.91717708505487,7.93140381836135,107684.593996181,0.0,1.0
2010-08-13,22.32,22.48,22.3,22.48,22600,7.93851718501459,7.9954241182405,7.93140381836135,7.9954241182405,63542.3452823417,0.0,1.0
2010-08-16,22.22,22.34,22.04,22.15,53700,7.90295035174839,7.94563055166783,7.83893005186924,7.87805356846206,150983.36025052,0.0,1.0
2010-08-17,22.54,22.7415,22.33,22.33,74200,8.01676421820021,8.08843138723159,7.9420738683412,7.9420738683412,208621.328316361,0.0,1.0
2010-08-18,22.62,22.75,22.45,22.56,43000,8.04521768481317,8.09145456805922,7.98475406826064,8.02387758485345,120899.152528349,0.0,1.0
2010-08-19,22.26,22.6,22.15,22.53,81200,7.91717708505487,8.03810431815993,7.87805356846206,8.0132075348736,228302.585704697,0.0,1.0
2010-08-20,22.23,22.3,22.02,22.2,62800,7.90650703507501,7.93140381836135,7.831816685216,7.89583698509515,176568.994855357,0.0,1.0
2010-08-23,22.23,22.501,22.23,22.34,77700,7.90650703507501,8.0028931532264,7.90650703507501,7.94563055166783,218461.957010529,0.0,1.0
2010-08-24,21.9,22.06,21.66,22.0,86800,7.78913648529657,7.84604341852248,7.7037760854577,7.82470331856276,244047.591615365,0.0,1.0
2010-08-25,22.0388,22.1,21.66,21.77,48500,7.83850324987005,7.86027015182896,7.7037760854577,7.74289960205052,136362.997619185,0.0,1.0
2010-08-26,21.83,22.21,21.79,22.03,21300,7.76423970201023,7.89939366842177,7.75001296870376,7.83537336854262,59887.2546245079,0.0,1.0
2010-08-27,22.22,22.244,21.7,21.76,45800,7.90295035174839,7.91148639173228,7.71800281876418,7.7393429187239,128771.655483684,0.0,1.0
2010-08-30,21.9,22.25,21.9,22.21,25400,7.78913648529657,7.91362040172825,7.78913648529657,7.89939366842177,71414.848237676,0.0,1.0
2010-08-31,21.87,22.0,21.74,21.86,40100,7.77846643531671,7.82470331856276,7.73222955207066,7.77490975199009,112745.488753182,0.0,1.0
2010-09-01,22.55,22.56,22.08,22.13,60900,8.02032090152683,8.02387758485345,7.85315678517572,7.87094020180882,171226.939278523,0.0,1.0
2010-09-02,22.9,22.9,22.57,22.57,34600,8.14480481795851,8.14480481795851,8.02743426818007,8.02743426818007,97281.6436623461,0.0,1.0
2010-09-03,23.16,23.21,22.95,23.03,45700,8.23727858445062,8.25506200108372,8.16258823459161,8.19104170120457,128490.49466385,0.0,1.0
2010-09-07,22.89,23.05,22.8597,23.04,43000,8.14124813463189,8.19815506785781,8.13047138415224,8.19459838453119,120899.152528349,0.0,1.0
2010-09-08,22.92,23.0554,22.81,22.85,49500,8.15191818461175,8.20007567685418,8.11279466801894,8.12702140132542,139174.605817518,0.0,1.0
2010-09-09,23.04,23.33,22.973,23.28,37800,8.19459838453119,8.29774220100315,8.17076860624284,8.27995878437005,106278.789897014,0.0,1.0
2010-09-10,23.24,23.27,22.98,22.98,17200,8.26573205106357,8.27640210104343,8.17325828457147,8.17325828457147,48359.6610113397,0.0,1.0
2010-09-13,23.48,23.57,23.36,23.36,45500,8.35109245090244,8.38310260084202,8.30841225098301,8.30841225098301,127928.173024184,0.0,1.0
2010-09-14,23.56,23.62,23.38,23.43,46300,8.3795459175154,8.40088601747511,8.31552561763625,8.33330903426934,130177.45958285,0.0,1.0
2010-09-15,23.6,23.64,23.44,23.52,45700,8.39377265082187,8.40799938412835,8.33686571759596,8.36531918420892,128490.49466385,0.0,1.0
2010-09-16,23.64,23.67,23.45,23.45,52700,8.40799938412835,8.41866943410821,8.34042240092258,8.34042240092258,148171.752052186,0.0,1.0
2010-09-17,23.72,23.79,23.591,23.75,28900,8.43645285074131,8.46134963402764,8.39057163582792,8.44712290072117,81255.476931844,0.0,1.0
2010-09-20,24.07,24.1195,23.73,23.77,45000,8.56093676717299,8.57854234963975,8.44000953406793,8.45423626737441,126522.368925017,0.0,1.0
2010-09-21,24.07,24.27,23.96,24.12,48500,8.56093676717299,8.63207043370538,8.52181325058018,8.57872018380609,136362.997619185,0.0,1.0
2010-09-22,23.92,24.2,23.9,24.05,37000,8.5075865172737,8.60717365041904,8.50047315062046,8.55382340051975,104029.503338347,0.0,1.0
2010-09-23,23.68,23.96,23.64,23.81,73600,8.42222611743483,8.52181325058018,8.40799938412835,8.46846300068088,206934.363397361,0.0,1.0
2010-09-24,24.2125,24.26,23.93,23.93,45100,8.61161950457731,8.62851375037876,8.51114320060032,8.51114320060032,126803.52974485,0.0,1.0
2010-09-27,24.19,24.326,24.17,24.26,37600,8.60361696709242,8.65198786033445,8.59650360043918,8.62851375037876,105716.468257347,0.0,1.0
2010-09-28,24.43,24.43,23.93,24.23,58300,8.68897736693129,8.68897736693129,8.51114320060032,8.6178437003989,163916.757962855,0.0,1.0
2010-09-29,24.4,24.48,24.27,24.32,33700,8.67830731695143,8.70676078356439,8.63207043370538,8.64985385033847,94751.1962838458,0.0,1.0
2010-09-30,24.375,24.66,24.24,24.5,51400,8.66941560863488,8.77078108344353,8.62140038372552,8.71387415021762,144516.661394352,0.0,1.0
2010-10-01,24.44,24.53,24.3,24.45,25600,8.69253405025791,8.72454420019748,8.64274048368524,8.69609073358453,71977.1698773428,0.0,1.0
2010-10-04,24.14,24.44,24.07,24.39,24700,8.58583355045932,8.69253405025791,8.56093676717299,8.67475063362481,69446.7224988425,0.0,1.0
2010-10-05,24.62,24.66,24.23,24.23,78900,8.75655435013706,8.77078108344353,8.6178437003989,8.6178437003989,221835.886848529,0.0,1.0
2010-10-06,24.56,24.63,24.4,24.6,69200,8.73521425017734,8.76011103346368,8.67830731695143,8.74944098348382,194563.287324692,0.0,1.0
2010-10-07,24.592,24.67,24.4,24.66,40800,8.74659563682252,8.77433776677016,8.67830731695143,8.77078108344353,114713.614492015,0.0,1.0
2010-10-08,24.69,24.7543,24.44,24.55,40300,8.78145113342339,8.80432060721356,8.69253405025791,8.73165756685072,113307.810392848,0.0,1.0
2010-10-11,24.64,24.79,24.59,24.66,43800,8.7636677167903,8.81701796668959,8.7458843001572,8.77078108344353,123148.439087016,0.0,1.0
2010-10-12,24.76,24.82,24.45,24.59,42300,8.80634791670973,8.82768801666945,8.69609073358453,8.7458843001572,118931.026789516,0.0,1.0
2010-10-13,25.0124,25.31,24.833,24.85,42900,8.8961186038736,9.0019654996738,8.83231170499405,8.8383580666493,120617.991708516,0.0,1.0
2010-10-14,24.98,25.07,24.83,24.9,41900,8.88459494989536,8.91660509983493,8.83124469999606,8.8561414832824,117806.383510182,0.0,1.0
2010-10-15,24.98,25.19,24.83,25.06,38700,8.88459494989536,8.95928529975436,8.83124469999606,8.91304841650831,108809.237275514,0.0,1.0
2010-10-18,25.15,25.17,24.97,24.97,20500,8.94505856644789,8.95217193310113,8.88103826656874,8.88103826656874,57637.9680658409,0.0,1.0
2010-10-19,24.59,25.02,24.51,24.94,79000,8.7458843001572,8.89882168320183,8.71743083354424,8.87036821658888,222117.047668363,0.0,1.0
2010-10-20,24.82,24.87,24.565,24.65,64600,8.82768801666945,8.84547143330254,8.73699259184065,8.76722440011691,181629.889612357,0.0,1.0
2010-10-21,24.86,25.0901,24.56,24.91,107400,8.84191474997592,8.92375403332144,8.73521425017734,8.85969816660902,301966.72050104,0.0,1.0
2010-10-22,24.91,24.96,24.82,24.82,33600,8.85969816660902,8.87748158324212,8.82768801666945,8.82768801666945,94470.0354640124,0.0,1.0
2010-10-25,24.89,25.17,24.77,24.97,104600,8.85258479995578,8.95217193310113,8.80990460003635,8.88103826656874,294094.217545705,0.0,1.0
2010-10-26,24.9,24.99,24.77,24.85,63800,8.8561414832824,8.88815163322197,8.80990460003635,8.8383580666493,179380.60305369,0.0,1.0
2010-10-27,24.85,24.9,24.66,24.83,75700,8.8383580666493,8.8561414832824,8.77078108344353,8.83124469999606,212838.740613861,0.0,1.0
2010-10-28,24.95,25.02,24.81,24.98,47900,8.8739248999155,8.89882168320183,8.82413133334283,8.88459494989536,134676.032700184,0.0,1.0
2010-10-29,24.98,25.04,24.83,24.83,181100,8.88459494989536,8.90593504985507,8.83124469999606,8.83124469999606,509182.244718233,0.0,1.0
2010-11-01,25.04,25.1678,24.96,25.06,107700,8.90593504985507,8.95138946276927,8.87748158324212,8.91304841650831,302810.20296054,0.0,1.0
2010-11-02,25.2,25.27,25.14,25.14,58000,8.96284198308098,8.98773876636732,8.94150188312127,8.94150188312127,163073.275503355,0.0,1.0
2010-11-03,25.41,25.42,25.24,25.26,44000,9.03753233293999,9.04108901626661,8.97706871638746,8.9841820830407,123710.760726683,0.0,1.0
2010-11-04,25.91,25.91,25.45,25.5,85300,9.21536649927097,9.21536649927097,9.05175906624647,9.06954248287957,239830.179317865,0.0,1.0
2010-11-05,26.2,26.27,25.89,25.89,44100,9.31851031574293,9.34340709902926,9.20825313261773,9.20825313261773,123991.921546516,0.0,1.0
2010-11-08,26.09,26.14,25.981,26.09,28600,9.27938679915011,9.29717021578321,9.24061895088996,9.27938679915011,80411.9944723439,0.0,1.0
2010-11-09,25.53,25.75,25.52,25.74,154900,9.23314991590406,9.31271485838345,9.22953332760954,9.30909827008894,428304.212107314,0.43,1.0
2010-11-10,25.58,25.59,25.325,25.49,72500,9.25123285737665,9.25484944567117,9.15900985586645,9.21868356272599,200465.17351698,0.0,1.0
2010-11-11,25.46,25.58,25.3,25.3,39400,9.20783379784244,9.25123285737665,9.14996838513015,9.14996838513015,108942.452918193,0.0,1.0
2010-11-12,25.17,25.4,25.09,25.33,103200,9.10295273730142,9.18613426807533,9.07402003094528,9.1608181500137,285351.805613136,0.0,1.0
2010-11-15,25.17,25.45,25.151,25.25,69400,9.10295273730142,9.20421720954792,9.09608121954184,9.13188544365756,191893.559201082,0.0,1.0
2010-11-16,24.79,25.1,24.63,25.1,107400,8.96552238210974,9.0776366192398,8.90765696939746,9.0776366192398,296964.960492741,0.0,1.0
2010-11-17,24.88,24.9,24.65,24.69,50000,8.9980716767604,9.00530485334944,8.91489014598649,8.92935649916456,138251.843804814,0.0,1.0
2010-11-18,25.24,25.56,25.03,25.03,65400,9.12826885536304,9.24399968078762,9.05232050117817,9.05232050117817,180833.411696697,0.0,1.0
2010-11-19,25.25,25.25,24.95,25.21,67900,9.13188544365756,9.13188544365756,9.02338779482203,9.11741909047949,187746.003886937,0.0,1.0
2010-11-22,25.22,25.3,25.05,25.15,29700,9.12103567877401,9.14996838513015,9.05955367776721,9.09571956071238,82121.5952200595,0.0,1.0
2010-11-23,24.96,25.13,24.824,25.13,40300,9.02700438311654,9.08848638412335,8.9778187823111,9.08848638412335,111430.98610668,0.0,1.0
2010-11-24,25.44,25.44,25.03,25.03,51500,9.2006006212534,9.2006006212534,9.05232050117817,9.05232050117817,142399.399118958,0.0,1.0
2010-11-26,25.28,25.3248,25.08,25.16,7500,9.14273520854112,9.15893752410055,9.07040344265076,9.0993361490069,20737.7765707221,0.0,1.0
2010-11-29,25.16,25.22,24.76,25.13,89800,9.0993361490069,9.12103567877401,8.95467261722619,9.08848638412335,248300.311473446,0.0,1.0
2010-11-30,25.1,25.175,24.79,24.79,29200,9.0776366192398,9.10476103144868,8.96552238210974,8.96552238210974,80739.0767820113,0.0,1.0
2010-12-01,25.58,25.6,25.37,25.37,66000,9.25123285737665,9.25846603396569,9.17528450319178,9.17528450319178,182492.433822355,0.0,1.0
2010-12-02,25.98,25.99,25.53,25.53,38300,9.39589638915736,9.39951297745188,9.23314991590406,9.23314991590406,105900.912354488,0.0,1.0
2010-12-03,26.15,26.15,25.87,25.92,29100,9.45737839016417,9.45737839016417,9.35611391791767,9.37419685939026,80462.5730944017,0.0,1.0
2010-12-06,26.12,26.16,25.99,25.99,26200,9.44652862528062,9.46099497845869,9.39951297745188,9.39951297745188,72443.9661537225,0.0,1.0
2010-12-07,26.23,26.39,26.2,26.22,61500,9.48631109652031,9.5441765092326,9.47546133163676,9.48269450822579,170049.767879921,0.0,1.0
2010-12-08,26.38,26.39,26.11,26.3,47700,9.54055992093808,9.5441765092326,9.4429120369861,9.51162721458194,131892.258989793,0.0,1.0
2010-12-09,26.48,26.5,26.35,26.47,63800,9.57672580388326,9.58395898047229,9.52971015605453,9.57310921558874,176409.352694943,0.0,1.0
2010-12-10,26.66,26.67,26.47,26.55,79000,9.64182439318458,9.6454409814791,9.57310921558874,9.60204192194488,218437.913211606,0.0,1.0
2010-12-13,26.59,26.73,26.59,26.71,24800,9.61650827512295,9.6671405112462,9.61650827512295,9.65990733465717,68572.9145271878,0.0,1.0
2010-12-14,26.31,26.59,26.265,26.5,46100,9.51524380287645,9.61650827512295,9.49896915555112,9.58395898047229,127468.199988039,0.0,1.0
2010-12-15,25.9,26.23,25.9,26.15,107000,9.36696368280122,9.48631109652031,9.36696368280122,9.45737839016417,295858.945742302,0.0,1.0
2010-12-16,26.05,26.06,25.9,25.9,28900,9.42121250721899,9.42482909551351,9.36696368280122,9.36696368280122,79909.5657191825,0.0,1.0
2010-12-17,26.08,26.4,26.0,26.0,104300,9.43206227210254,9.54779309752711,9.4031295657464,9.4031295657464,288393.346176842,0.0,1.0
2010-12-20,26.38,26.38,26.07,26.1,98900,9.54055992093808,9.54055992093808,9.42844568380803,9.43929544869158,273462.147045922,0.0,1.0
2010-12-21,26.64,26.64,26.39,26.42,62100,9.63459121659554,9.63459121659554,9.5441765092326,9.55502627411615,171708.790005579,0.0,1.0
2010-12-22,26.85,26.86,26.56,26.57,50000,9.71053957078042,9.71415615907494,9.6056585102394,9.60927509853392,138251.843804814,0.0,1.0
2010-12-23,26.71,26.89,26.66,26.72,40500,9.65990733465717,9.72500592395849,9.64182439318458,9.66352392295168,111983.993481899,0.0,1.0
2010-12-27,26.7,26.77,26.48,26.6,43400,9.65629074636265,9.68160686442427,9.57672580388326,9.62012486341747,120002.600422579,0.0,1.0
2010-12-28,26.74,26.74,26.62,26.66,53000,9.67075709954072,9.67075709954072,9.62735804000651,9.64182439318458,146546.954433103,0.0,1.0
2010-12-29,26.71,26.87,26.6,26.69,82700,9.65990733465717,9.71777274736945,9.62012486341747,9.65267415806813,228668.549653162,0.0,1.0
2010-12-30,26.8,26.85,26.65,26.7,63200,9.69245662930783,9.71053957078042,9.63820780489006,9.65629074636265,174750.330569285,0.0,1.0
2010-12-31,26.82,26.84,26.685,26.69,27500,9.69968980589687,9.7069229824859,9.65086586392087,9.65267415806813,76038.5140926477,0.0,1.0
2011-01-03,27.05,27.08,26.71,26.9,32100,9.78287133667077,9.79372110155433,9.65990733465717,9.72862251225301,88757.6837226906,0.0,1.0
2011-01-04,26.91,27.04,26.8,27.04,29900,9.73223910054752,9.77925474837626,9.69245662930783,9.77925474837626,82674.6025952788,0.0,1.0
2011-01-05,26.84,26.8799,26.72,26.81,45000,9.7069229824859,9.72135316978103,9.66352392295168,9.69607321760235,124426.659424333,0.0,1.0
2011-01-06,26.77,26.81,26.71,26.81,26300,9.68160686442427,9.69607321760235,9.65990733465717,9.69607321760235,72720.4698413322,0.0,1.0
2011-01-07,26.66,26.8233,26.57,26.8,76600,9.64182439318458,9.70088328003406,9.60927509853392,9.69245662930783,211801.824708975,0.0,1.0
2011-01-10,26.6,26.63,26.44,26.5,56700,9.62012486341747,9.63097462830102,9.56225945070519,9.58395898047229,156777.590874659,0.0,1.0
2011-01-11,26.74,26.78,26.6,26.62,41100,9.67075709954072,9.68522345271879,9.62012486341747,9.62735804000651,113643.015607557,0.0,1.0
2011-01-12,27.04,27.11,26.88,26.88,24300,9.77925474837626,9.80457086643788,9.72138933566397,9.72138933566397,67190.3960891396,0.0,1.0
2011-01-13,27.12,27.18,27.008,27.09,34600,9.8081874547324,9.82988698449951,9.7676816658338,9.79733768984885,95670.2759129313,0.0,1.0
2011-01-14,27.2,27.2,26.9,27.01,40100,9.83712016108854,9.83712016108854,9.72862251225301,9.7684049834927,110877.978731461,0.0,1.0
2011-01-18,27.2,27.2,27.11,27.13,42100,9.83712016108854,9.83712016108854,9.80457086643788,9.81180404302692,116408.052483653,0.0,1.0
2011-01-19,26.94,27.25,26.89,27.16,44600,9.74308886543108,9.85520310256113,9.72500592395849,9.82265380791047,123320.644673894,0.0,1.0
2011-01-20,26.82,26.89,26.62,26.89,34600,9.69968980589687,9.72500592395849,9.62735804000651,9.72500592395849,95670.2759129312,0.0,1.0
2011-01-21,26.8,27.0599,26.75,26.9,29100,9.69245662930783,9.78645175908235,9.67437368783524,9.72862251225301,80462.5730944017,0.0,1.0
2011-01-24,26.95,27.005,26.7,26.7,23100,9.7467054537256,9.76659668934544,9.65629074636265,9.65629074636265,63872.3518378241,0.0,1.0
2011-01-25,27.14,27.14,26.88,26.95,82100,9.81542063132144,9.81542063132144,9.72138933566397,9.7467054537256,227009.527527505,0.0,1.0
2011-01-26,27.35,27.42,27.23,27.25,81100,9.89136898550631,9.91668510356794,9.8479699259721,9.85520310256113,224244.490651408,0.0,1.0
2011-01-27,27.54,27.5599,27.31,27.33,29200,9.96008416310215,9.96728117380824,9.87690263232824,9.88413580891727,80739.0767820114,0.0,1.0
2011-01-28,27.0,27.63,26.91,27.63,70500,9.76478839519818,9.99263345775281,9.73223910054752,9.99263345775281,194935.099764788,0.0,1.0
2011-01-31,26.98,27.11,26.8699,26.96,92900,9.75755521860915,9.80457086643788,9.71773658148651,9.75032204202011,256871.925789344,0.0,1.0
2011-02-01,27.44,27.44,26.97,26.97,66200,9.92391828015697,9.92391828015697,9.75393863031463,9.75393863031463,183045.441197574,0.0,1.0
2011-02-02,27.56,27.62,27.35,27.35,51100,9.96731733969118,9.98901686945829,9.89136898550631,9.89136898550631,141293.38436852,0.0,1.0
2011-02-03,27.64,27.65,27.3595,27.47,40500,9.99625004604733,9.99986663434185,9.8948047443861,9.93476804504052,111983.993481899,0.0,1.0
2011-02-04,27.78,27.78,27.6,27.65,58000,10.0468822821706,10.0468822821706,9.98178369286926,9.99986663434185,160372.138813584,0.0,1.0
2011-02-07,28.08,28.14,27.73,27.73,66700,10.1553799310061,10.1770794607732,10.028799340698,10.028799340698,184427.959635622,0.0,1.0
2011-02-08,28.19,28.19,27.81,28.01,38500,10.1951624022458,10.1951624022458,10.0577320470541,10.1300638129445,106453.919729707,0.0,1.0
2011-02-09,28.13,28.14,27.98,28.04,77600,10.1734628724787,10.1770794607732,10.1192140480609,10.140913577828,214566.861585071,0.0,1.0
2011-02-10,27.98,28.01,27.83,27.96,46600,10.1192140480609,10.1300638129445,10.0649652236432,10.1119808714719,128850.718426087,0.0,1.0
2011-02-11,28.27,28.31,27.9,27.9,63400,10.224095108602,10.23856146178,10.0902813417048,10.0902813417048,175303.337944503,0.0,1.0
2011-02-14,28.46,28.46,28.19,28.19,75300,10.2928102861978,10.2928102861978,10.1951624022458,10.1951624022458,208207.27677005,0.0,1.0
2011-02-15,28.47,28.47,28.2745,28.34,69300,10.2964268744923,10.2964268744923,10.2257225733345,10.2494112266636,191617.055513472,0.0,1.0
2011-02-16,28.76,28.76,28.521,28.59,76400,10.4013079350333,10.4013079350333,10.3148714747943,10.3398259340265,211248.817333756,0.0,1.0
2011-02-17,28.91,28.96,28.631,28.65,75600,10.4555567594511,10.4736397009237,10.354653946034,10.3615254637936,209036.787832879,0.0,1.0
2011-02-18,28.98,29.03,28.85,28.85,45500,10.4808728775127,10.4989558189853,10.433857229684,10.433857229684,125809.177862381,0.0,1.0
2011-02-22,28.6,28.82,28.48,28.82,93800,10.343442522321,10.4230074648004,10.3000434627868,10.4230074648004,259360.458977832,0.0,1.0
2011-02-23,28.4,28.5765,28.2,28.55,74300,10.2711107564307,10.3349435398289,10.1987789905403,10.3253595808485,205442.239893953,0.0,1.0
2011-02-24,28.11,28.41,27.94,28.26,30000,10.1662296958897,10.2747273447252,10.1047476948829,10.2204785203074,82951.1062828881,0.0,1.0
2011-02-25,28.34,28.37,28.21,28.21,25200,10.2494112266636,10.2602609915471,10.2023955788348,10.2023955788348,69678.9292776261,0.0,1.0
2011-02-28,28.36,28.445,28.27,28.35,56500,10.2566444032526,10.287385403756,10.224095108602,10.2530278149581,156224.58349944,0.0,1.0
2011-03-01,28.14,28.4,28.09,28.36,42700,10.1770794607732,10.2711107564307,10.1589965193006,10.2566444032526,118067.074609311,0.0,1.0
2011-03-02,28.29,28.36,28.05,28.08,43400,10.231328285191,10.2566444032526,10.1445301661226,10.1553799310061,120002.600422578,0.0,1.0
2011-03-03,28.49,28.56,28.29,28.29,44500,10.3036600510813,10.328976169143,10.231328285191,10.231328285191,123044.140986285,0.0,1.0
2011-03-04,28.44,28.44,28.215,28.37,24100,10.2855771096088,10.2855771096088,10.2042038729821,10.2602609915471,66637.3887139201,0.0,1.0
2011-03-07,28.36,28.4635,28.23,28.43,64200,10.2566444032526,10.2940760921009,10.2096287554239,10.2819605213142,177515.367445381,0.0,1.0
2011-03-08,28.231,28.64,28.2,28.36,64800,10.2099904142533,10.3579088754991,10.1987789905403,10.2566444032526,179174.38957104,0.0,1.0
2011-03-09,28.29,28.32,28.09,28.09,31800,10.231328285191,10.2421780500745,10.1589965193006,10.1589965193006,87928.1726598616,0.0,1.0
2011-03-10,27.79,27.99,27.75,27.99,33000,10.0504988704651,10.1228306363555,10.036032517287,10.1228306363555,91246.2169111772,0.0,1.0
2011-03-11,27.78,27.79,27.49,27.67,64200,10.0468822821706,10.0504988704651,9.94200122162956,10.0070998109309,177515.367445381,0.0,1.0
2011-03-14,27.75,27.75,27.37,27.5,47700,10.036032517287,10.036032517287,9.89860216209535,9.94561780992408,131892.258989793,0.0,1.0
2011-03-15,27.36,27.38,26.87,27.38,22400,9.89498557380083,9.90221875038986,9.71777274736945,9.90221875038986,61936.8260245567,0.0,1.0
2011-03-16,26.75,27.36,26.64,27.36,22500,9.67437368783524,9.89498557380083,9.63459121659554,9.89498557380083,62213.3297121663,0.0,1.0
2011-03-17,26.8501,27.08,26.78,26.78,30100,9.71057573666336,9.79372110155433,9.68522345271879,9.68522345271879,83227.6099704981,0.0,1.0
2011-03-18,27.07,27.31,27.01,27.1,22800,9.79010451325981,9.87690263232824,9.7684049834927,9.80095427814337,63042.8407749952,0.0,1.0
2011-03-21,27.46,27.56,27.32,27.32,13400,9.93115145674601,9.96731733969118,9.88051922062276,9.88051922062276,37051.4941396901,0.0,1.0
2011-03-22,27.52,27.5498,27.421,27.47,25300,9.95285098651311,9.96362841963078,9.91704676239739,9.93476804504052,69955.4329652359,0.0,1.0
2011-03-23,27.61,27.654,27.32,27.4,28100,9.98540028116377,10.0013132696597,9.88051922062276,9.9094519269789,77697.5362183055,0.0,1.0
2011-03-24,27.8174,27.8493,27.6842,27.73,17800,10.0604083223921,10.0719452390516,10.0122353663091,10.028799340698,49217.6563945137,0.0,1.0
2011-03-25,27.9898,28.0699,27.84,27.84,18700,10.1227583045896,10.1517271768287,10.0685818119377,10.0685818119377,51706.1895830002,0.0,1.0
2011-03-28,27.9,28.025,27.63,27.63,27000,10.0902813417048,10.1354886953863,9.99263345775281,9.99263345775281,74655.9956545995,0.0,1.0
2011-03-29,27.99,27.99,27.73,27.8,17300,10.1228306363555,10.1228306363555,10.028799340698,10.0541154587596,47835.1379564654,0.0,1.0
2011-03-30,28.25,28.2899,27.81,28.14,34600,10.2168619320129,10.231292119308,10.0577320470541,10.1770794607732,95670.2759129315,0.0,1.0
2011-03-31,28.34,28.34,28.221,28.29,33700,10.2494112266636,10.2494112266636,10.2063738259588,10.231328285191,93181.7427244444,0.0,1.0
2011-04-01,28.52,28.669,28.4,28.45,44700,10.3145098159649,10.3683969815532,10.2711107564307,10.2891936979033,123597.148361504,0.0,1.0
2011-04-04,28.57,28.67,28.52,28.52,16200,10.3325927574375,10.3687586403827,10.3145098159649,10.3145098159649,44793.5973927597,0.0,1.0
2011-04-05,28.74,28.78,28.4894,28.56,23900,10.3940747584443,10.4085411116224,10.3034430557837,10.328976169143,66084.381338701,0.0,1.0
2011-04-06,28.75,28.99,28.73,28.84,22200,10.3976913467388,10.4844894658072,10.3904581701498,10.4302406413895,61383.8186493375,0.0,1.0
2011-04-07,28.689,28.9,28.66,28.76,20700,10.3756301581422,10.4519401711566,10.3651420520881,10.4013079350333,57236.2633351933,0.0,1.0
2011-04-08,28.53,28.79,28.44,28.77,18000,10.3181264042594,10.4121576999169,10.2855771096088,10.4049245233278,49770.6637697331,0.0,1.0
2011-04-11,28.3,28.5299,28.25,28.42,16400,10.2349448734855,10.3180902383765,10.2168619320129,10.2783439330197,45346.604767979,0.0,1.0
2011-04-12,28.08,28.27,27.95,28.27,27900,10.1553799310061,10.224095108602,10.1083642831774,10.224095108602,77144.5288430863,0.0,1.0
2011-04-13,28.09,28.1644,27.9,28.15,21400,10.1589965193006,10.1859039362118,10.0902813417048,10.1806960490677,59171.7891484606,0.0,1.0
2011-04-14,27.9851,28.03,27.71,27.98,22300,10.1210585080911,10.1372969895335,10.021566164109,10.1192140480609,61660.3223369473,0.0,1.0
2011-04-15,28.05,28.15,27.83,27.83,35600,10.1445301661226,10.1806960490677,10.0649652236432,10.0649652236432,98435.3127890272,0.0,1.0
2011-04-18,27.68,27.84,27.38,27.84,27200,10.0107163992254,10.0685818119377,9.90221875038986,10.0685818119377,75209.0030298188,0.0,1.0
2011-04-19,27.82,27.88,27.77,27.78,26000,10.0613486353486,10.0830481651158,10.0432656938761,10.0468822821706,71890.9587785036,0.0,1.0
2011-04-20,28.31,28.53,28.01,28.01,21600,10.23856146178,10.3181264042594,10.1300638129445,10.1300638129445,59724.7965236798,0.0,1.0
2011-04-21,28.46,28.51,28.36,28.37,15700,10.2928102861978,10.3108932276704,10.2566444032526,10.2602609915471,43411.0789547116,0.0,1.0
2011-04-25,28.52,28.5455,28.36,28.44,29600,10.3145098159649,10.3237321161159,10.2566444032526,10.2855771096088,81845.0915324499,0.0,1.0
2011-04-26,28.71,28.81,28.55,28.55,50600,10.3832249935607,10.4193908765059,10.3253595808485,10.3253595808485,139910.865930472,0.0,1.0
2011-04-27,28.69,28.81,28.65,28.71,70400,10.3759918169717,10.4193908765059,10.3615254637936,10.3832249935607,194658.596077178,0.0,1.0
2011-04-28,28.83,28.87,28.73,28.73,67000,10.426624053095,10.441090406273,10.3904581701498,10.3904581701498,185257.47069845,0.0,1.0
2011-04-29,29.03,29.0388,28.9,28.97,47000,10.4989558189853,10.5021384166845,10.4519401711566,10.4772562892182,129956.733176525,0.0,1.0
2011-05-02,29.03,29.1452,29.03,29.1,30000,10.4989558189853,10.5406189161382,10.4989558189853,10.5242719370469,82951.1062828885,0.0,1.0
2011-05-03,28.97,28.973,28.821,28.9001,22000,10.4772562892182,10.4783412657066,10.4233691236299,10.4519763370395,60830.8112741182,0.0,1.0
2011-05-04,28.9099,29.14,28.74,29.14,17000,10.4555205935681,10.538738290225,10.3940747584443,10.538738290225,47005.626893637,0.0,1.0
2011-05-05,28.53,28.75,28.37,28.67,33100,10.3181264042594,10.3976913467388,10.2602609915471,10.3687586403827,91522.720598787,0.0,1.0
2011-05-06,28.6,28.8499,28.46,28.6,30500,10.343442522321,10.433821063801,10.2928102861978,10.343442522321,84333.6247209369,0.0,1.0
2011-05-09,28.73,28.7701,28.6,28.63,36000,10.3904581701498,10.4049606892108,10.343442522321,10.3542922872046,99541.3275394658,0.0,1.0
2011-05-10,29.04,29.044,28.75,28.75,57700,10.5025724072798,10.5040190425976,10.3976913467388,10.3976913467388,159542.627750756,0.0,1.0
2011-05-11,28.8,29.0306,28.75,28.75,28300,10.4157742882114,10.499172814283,10.3976913467388,10.3976913467388,78250.5435935247,0.0,1.0
2011-05-12,28.98,29.021,28.62,28.68,23000,10.4808728775127,10.4957008895202,10.3506756989101,10.3723752286772,63595.8481502146,0.0,1.0
2011-05-13,28.91,29.23,28.85,28.99,24800,10.4555567594511,10.5712875848757,10.433857229684,10.4844894658072,68572.9145271877,0.0,1.0
2011-05-16,28.77,28.96,28.75,28.75,24600,10.4049245233278,10.4736397009237,10.3976913467388,10.3976913467388,68019.9071519688,0.0,1.0
2011-05-17,28.62,28.67,28.48,28.59,21900,10.3506756989101,10.3687586403827,10.3000434627868,10.3398259340265,60554.3075865084,0.0,1.0
2011-05-18,28.69,28.74,28.52,28.52,21100,10.3759918169717,10.3940747584443,10.3145098159649,10.3145098159649,58342.2780856315,0.0,1.0
2011-05-19,28.66,28.871,28.55,28.8,19600,10.3651420520881,10.4414520651025,10.3253595808485,10.4157742882114,54194.7227714873,0.0,1.0
2011-05-20,28.5,28.6,28.4,28.6,6100,10.3072766393759,10.343442522321,10.2711107564307,10.343442522321,16866.7249441872,0.0,1.0
2011-05-23,28.07,28.32,27.84,28.32,22600,10.1517633427116,10.2421780500745,10.0685818119377,10.2421780500745,62489.8333997759,0.0,1.0
2011-05-24,28.06,28.17,28.0,28.0,26800,10.1481467544171,10.1879292256568,10.12644722465,10.12644722465,74102.9882793801,0.0,1.0
2011-05-25,28.19,28.254,27.76,27.87,32000,10.1951624022458,10.2183085673307,10.0396491055815,10.0794315768212,88481.1800350811,0.0,1.0
2011-05-26,28.2672,28.32,28.05,28.09,21500,10.2230824638795,10.2421780500745,10.1445301661226,10.1589965193006,59448.29283607,0.0,1.0
2011-05-27,28.46,28.52,28.33,28.33,18600,10.2928102861978,10.3145098159649,10.2457946383691,10.2457946383691,51429.6858953908,0.0,1.0
2011-05-31,28.74,28.82,28.46,28.66,76000,10.3940747584443,10.4230074648004,10.2928102861978,10.3651420520881,210142.802583317,0.0,1.0
2011-06-01,28.12,28.7101,28.1,28.57,75000,10.1698462841842,10.3832611594437,10.1626131075951,10.3325927574375,207377.765707221,0.0,1.0
2011-06-02,28.11,28.24,27.92,28.21,39500,10.1662296958897,10.2132453437184,10.0975145182938,10.2023955788348,109218.956605803,0.0,1.0
2011-06-03,27.86,27.97,27.76,27.87,34000,10.0758149885267,10.1155974597664,10.0396491055815,10.0794315768212,94011.2537872737,0.0,1.0
2011-06-06,27.54,27.93,27.54,27.93,36800,9.96008416310215,10.1011311065883,9.96008416310215,10.1011311065883,101753.357040343,0.0,1.0
2011-06-07,27.61,27.79,27.61,27.77,34300,9.98540028116377,10.0504988704651,9.98540028116377,10.0432656938761,94840.7648501024,0.0,1.0
2011-06-08,27.46,27.7,27.37,27.59,34400,9.93115145674601,10.0179495758144,9.89860216209535,9.97816710457474,95117.268537712,0.0,1.0
2011-06-09,27.57,27.67,27.3,27.41,54200,9.9709339279857,10.0070998109309,9.87328604403372,9.91306851527342,149864.998684418,0.0,1.0
2011-06-10,27.38,27.4,27.24,27.4,58700,9.90221875038986,9.9094519269789,9.85158651426661,9.9094519269789,162307.664626852,0.0,1.0
2011-06-13,27.05,27.386,27.05,27.38,32100,9.78287133667077,9.90438870336657,9.78287133667077,9.90221875038986,88757.6837226906,0.0,1.0
2011-06-14,27.17,27.232,27.0101,27.12,37300,9.82627039620499,9.848693243631,9.76844114937565,9.8081874547324,103135.875478391,0.0,1.0
2011-06-15,26.8797,26.98,26.67,26.95,27600,9.72128083801513,9.75755521860915,9.6454409814791,9.7467054537256,76315.0177802574,0.0,1.0
2011-06-16,26.7599,27.0,26.65,26.85,14700,9.67795411024681,9.76478839519818,9.63820780489006,9.71053957078042,40646.0420786153,0.0,1.0
2011-06-17,26.92,26.9833,26.81,26.96,7900,9.73585568884204,9.75874869274634,9.69607321760235,9.75032204202011,21843.7913211606,0.0,1.0
2011-06-20,27.02,27.02,26.7,26.81,29600,9.77202157178722,9.77202157178722,9.65629074636265,9.69607321760235,81845.0915324499,0.0,1.0
2011-06-21,27.39,27.41,27.03,27.03,8400,9.90583533868438,9.91306851527342,9.77563816008174,9.77563816008174,23226.3097592088,0.0,1.0
2011-06-22,27.28,27.56,27.17,27.17,23500,9.86605286744468,9.96731733969118,9.82627039620499,9.82627039620499,64978.3665882626,0.0,1.0
2011-06-23,27.23,27.29,26.65,26.95,31500,9.8479699259721,9.8696694557392,9.63820780489006,9.7467054537256,87098.6615970328,0.0,1.0
2011-06-24,26.86,27.23,26.8,27.22,27300,9.71415615907494,9.8479699259721,9.69245662930783,9.84435333767758,75485.5067174284,0.0,1.0
2011-06-27,27.19,27.223,26.86,26.86,25400,9.83350357279402,9.84543831416593,9.71415615907494,9.71415615907494,70231.9366528456,0.0,1.0
2011-06-28,27.5,27.5,27.13,27.13,18600,9.94561780992408,9.94561780992408,9.81180404302692,9.81180404302692,51429.6858953908,0.0,1.0
2011-06-29,27.82,27.9,27.5709,27.61,22200,10.0613486353486,10.0902813417048,9.97125942093221,9.98540028116377,61383.8186493377,0.0,1.0
2011-06-30,28.06,28.1,27.81,27.82,28600,10.1481467544171,10.1626131075951,10.0577320470541,10.0613486353486,79080.0546563534,0.0,1.0
2011-07-01,28.47,28.5,28.13,28.13,44500,10.2964268744923,10.3072766393759,10.1734628724787,10.1734628724787,123044.140986285,0.0,1.0
2011-07-05,28.39,28.4,28.21,28.3,27600,10.2674941681362,10.2711107564307,10.2023955788348,10.2349448734855,76315.0177802571,0.0,1.0
2011-07-06,28.36,28.43,28.27,28.33,25600,10.2566444032526,10.2819605213142,10.224095108602,10.2457946383691,70784.9440280649,0.0,1.0
2011-07-07,28.79,28.846,28.63,28.65,42500,10.4121576999169,10.4324105943662,10.3542922872046,10.3615254637936,117514.067234092,0.0,1.0
2011-07-08,28.61,28.642,28.41,28.53,22000,10.3470591106156,10.358632193158,10.2747273447252,10.3181264042594,60830.8112741179,0.0,1.0
2011-07-11,28.15,28.2972,28.08,28.25,22900,10.1806960490677,10.233932228763,10.1553799310061,10.2168619320129,63319.344462605,0.0,1.0
2011-07-12,28.1,28.31,28.1,28.11,18200,10.1626131075951,10.23856146178,10.1626131075951,10.1662296958897,50323.6711449525,0.0,1.0
2011-07-13,28.26,28.55,28.13,28.21,35900,10.2204785203074,10.3253595808485,10.1734628724787,10.2023955788348,99264.8238518568,0.0,1.0
2011-07-14,28.0,28.4,28.0,28.26,11200,10.12644722465,10.2711107564307,10.12644722465,10.2204785203074,30968.4130122782,0.0,1.0
2011-07-15,28.12,28.26,27.87,28.07,22900,10.1698462841842,10.2204785203074,10.0794315768212,10.1517633427116,63319.3444626047,0.0,1.0
2011-07-18,27.7,27.87,27.56,27.86,23900,10.0179495758144,10.0794315768212,9.96731733969118,10.0758149885267,66084.3813387013,0.0,1.0
2011-07-19,28.04,28.09,27.7,27.7,56500,10.140913577828,10.1589965193006,10.0179495758144,10.0179495758144,156224.58349944,0.0,1.0
2011-07-20,28.08,28.2,28.06,28.13,27900,10.1553799310061,10.1987789905403,10.1481467544171,10.1734628724787,77144.5288430863,0.0,1.0
2011-07-21,28.51,28.58,28.1,28.1,41100,10.3108932276704,10.336209345732,10.1626131075951,10.1626131075951,113643.015607557,0.0,1.0
2011-07-22,28.63,28.65,28.31,28.53,35500,10.3542922872046,10.3615254637936,10.23856146178,10.3181264042594,98158.8091014179,0.0,1.0
2011-07-25,28.36,28.44,28.11,28.26,46500,10.2566444032526,10.2855771096088,10.1662296958897,10.2204785203074,128574.214738477,0.0,1.0
2011-07-26,28.28,28.37,28.16,28.35,43800,10.2277116968965,10.2602609915471,10.1843126373623,10.2530278149581,121108.615173017,0.0,1.0
2011-07-27,27.62,28.23,27.49,28.23,46800,9.98901686945829,10.2096287554239,9.94200122162956,10.2096287554239,129403.725801306,0.0,1.0
2011-07-28,27.49,27.77,27.33,27.59,43400,9.94200122162956,10.0432656938761,9.88413580891727,9.97816710457474,120002.600422579,0.0,1.0
2011-07-29,27.35,27.65,26.82,27.28,93900,9.89136898550631,9.99986663434185,9.69968980589687,9.86605286744468,259636.962665441,0.0,1.0
2011-08-01,27.37,27.78,27.01,27.73,43000,9.89860216209535,10.0468822821706,9.7684049834927,10.028799340698,118896.58567214,0.0,1.0
2011-08-02,26.565,27.36,26.56,27.18,97700,9.60746680438666,9.89498557380083,9.6056585102394,9.82988698449951,270144.102794607,0.0,1.0
2011-08-03,26.8,26.8,25.99,26.52,78900,9.69245662930783,9.69245662930783,9.39951297745188,9.59119215706133,218161.409523996,0.0,1.0
2011-08-04,25.25,26.55,25.23,26.55,102200,9.13188544365756,9.60204192194488,9.12465226706853,9.60204192194488,282586.76873704,0.0,1.0
2011-08-05,25.03,25.614,24.27,25.53,72900,9.05232050117817,9.26352925757801,8.77745979079481,9.23314991590406,201571.188267419,0.0,1.0
2011-08-08,23.18,24.47,23.06,24.41,137300,8.38325166669237,8.84979155668517,8.33985260715815,8.82809202691806,379639.563088019,0.0,1.0
2011-08-09,24.0,24.0,22.49,22.9,90700,8.67981190684283,8.67981190684283,8.13370707437064,8.28198719444587,250788.844661933,0.0,1.0
2011-08-10,23.2,24.07,23.101,23.87,81000,8.3904848432814,8.70512802490446,8.35468061916568,8.6327962590141,223967.986963799,0.0,1.0
2011-08-11,24.43,24.66,23.09,23.22,83700,8.8353252035071,8.91850673428101,8.35070237204171,8.39771801987044,231433.586529259,0.0,1.0
2011-08-12,24.74,24.95,24.5,24.52,47100,8.94743944063715,9.02338779482203,8.86064132156872,8.86787449815776,130233.236864135,0.0,1.0
2011-08-15,25.33,25.375,25.02,25.02,30000,9.1608181500137,9.17709279733904,9.04870391288365,9.04870391288365,82951.1062828884,0.0,1.0
2011-08-16,25.18,25.37,24.82,25.16,61700,9.10656932559594,9.17528450319178,8.9763721469933,9.0993361490069,170602.77525514,0.0,1.0
2011-08-17,25.19,25.677,25.12,25.36,46400,9.11018591389046,9.28631376383347,9.08486979582883,9.17166791489726,128297.711050867,0.0,1.0
2011-08-18,24.34,24.65,23.87,24.65,67100,8.80277590885644,8.91489014598649,8.6327962590141,8.91489014598649,185533.97438606,0.0,1.0
2011-08-19,23.8,24.39,23.75,23.75,62800,8.60748014095248,8.82085885032903,8.58939719947989,8.58939719947989,173644.315818846,0.0,1.0
2011-08-22,23.59,24.3,23.59,24.1,49700,8.5315317867676,8.78830955567837,8.5315317867676,8.71597778978801,137422.332741985,0.0,1.0
2011-08-23,24.39,24.57,23.59,23.59,58700,8.82085885032903,8.88595743963035,8.5315317867676,8.5315317867676,162307.664626852,0.0,1.0
2011-08-24,24.7,24.821,24.22,24.22,47600,8.93297308745908,8.97673380582275,8.75937684932222,8.75937684932222,131615.755302183,0.0,1.0
2011-08-25,24.36,24.8292,24.3365,24.72,43300,8.81000908544547,8.97969940822425,8.80151010295336,8.94020626404812,119726.096734969,0.0,1.0
2011-08-26,24.82,25.0,23.9,24.29,39100,8.9763721469933,9.04147073629462,8.64364602389765,8.78469296738385,108112.941855364,0.0,1.0
2011-08-29,25.43,25.43,25.19,25.19,22200,9.19698403295888,9.19698403295888,9.11018591389046,9.11018591389046,61383.8186493374,0.0,1.0
2011-08-30,25.7731,25.7731,25.32,25.36,10500,9.32106917734379,9.32106917734379,9.15720156171919,9.17166791489726,29032.8871990109,0.0,1.0
2011-08-31,25.69,25.97,25.5397,25.77,22500,9.29101532861635,9.39227980086285,9.23665800654974,9.31994803497249,62213.3297121663,0.0,1.0
2011-09-01,25.57,25.8,25.42,25.76,23500,9.24761626908213,9.33079779985604,9.19336744466437,9.31633144667797,64978.3665882626,0.0,1.0
2011-09-02,24.9,25.13,24.868,25.0,46800,9.00530485334944,9.08848638412335,8.99373177080698,9.04147073629462,129403.725801306,0.0,1.0
2011-09-06,24.51,24.51,24.1,24.1,16200,8.86425790986324,8.86425790986324,8.71597778978801,8.71597778978801,44793.5973927598,0.0,1.0
2011-09-07,24.96,25.0,24.56,24.75,40600,9.02700438311654,9.04147073629462,8.88234085133583,8.95105602893167,112260.497169509,0.0,1.0
2011-09-08,24.81,25.0681,24.62,24.99,19700,8.97275555869878,9.06609970258028,8.90404038110294,9.0378541480001,54471.2264590967,0.0,1.0
2011-09-09,24.23,24.62,24.1207,24.48,23200,8.76299343761674,8.90404038110294,8.72346412755766,8.85340814497969,64148.8555254337,0.0,1.0
2011-09-12,24.09,24.12,23.61,24.0,25600,8.71236120149349,8.72321096637705,8.53876496335664,8.67981190684283,70784.9440280648,0.0,1.0
2011-09-13,24.18,24.3443,23.57,24.09,49100,8.74491049614415,8.80433104182308,8.52429861017856,8.71236120149349,135763.310616327,0.0,1.0
2011-09-14,24.61,24.8895,23.92,24.21,28500,8.90042379280842,9.00150743564019,8.65087920048669,8.75576026102771,78803.550968744,0.0,1.0
2011-09-15,24.96,25.0208,24.65,24.8,36300,9.02700438311654,9.04899323994721,8.91489014598649,8.96913897040426,100370.838602295,0.0,1.0
2011-09-16,25.15,25.24,24.9,25.05,19500,9.09571956071238,9.12826885536304,9.00530485334944,9.05955367776721,53918.2190838775,0.0,1.0
2011-09-19,24.9704,24.9704,24.5,24.63,18800,9.03076563494284,9.03076563494284,8.86064132156872,8.90765696939746,51982.6932706101,0.0,1.0
2011-09-20,24.69,25.05,24.65,24.99,27300,8.92935649916456,9.05955367776721,8.91489014598649,9.0378541480001,75485.5067174285,0.0,1.0
2011-09-21,23.97,24.75,23.92,24.67,22600,8.66896214195928,8.95105602893167,8.65087920048669,8.92212332257553,62489.8333997759,0.0,1.0
2011-09-22,23.07,23.5,22.71,23.5,37700,8.34346919545267,8.49898249211694,8.21327201685003,8.49898249211694,104241.89022883,0.0,1.0
2011-09-23,23.09,23.21,22.98,22.99,28600,8.35070237204171,8.39410143157592,8.31091990080201,8.31453648909653,79080.0546563536,0.0,1.0
2011-09-26,23.53,23.53,22.96,23.36,40300,8.50983225700049,8.50983225700049,8.30368672421297,8.44835025599369,111430.98610668,0.0,1.0
2011-09-27,23.91,24.41,23.89,24.02,18800,8.64726261219217,8.82809202691806,8.64002943560314,8.68704508343187,51982.6932706101,0.0,1.0
2011-09-28,23.38,24.14,23.33,24.08,29400,8.45558343258272,8.73044414296608,8.43750049111014,8.70874461319897,81292.0841572307,0.0,1.0
2011-09-29,23.47,23.91,23.11,23.88,25100,8.48813272723338,8.64726261219217,8.35793554863074,8.63641284730862,69402.4255900167,0.0,1.0
2011-09-30,22.96,23.3625,22.93,23.19,18800,8.30368672421297,8.44925440306732,8.29283695932942,8.38686825498689,51982.6932706101,0.0,1.0
2011-10-03,22.08,22.89,21.96,22.86,100600,7.9854269542954,8.27837060615135,7.94202789476119,8.2675208412678,278162.709735286,0.0,1.0
2011-10-04,22.48,22.52,20.57,21.86,41100,8.13009048607612,8.14455683925419,7.43932212182321,7.90586201181601,113643.015607557,0.0,1.0
2011-10-05,22.98,23.02,22.3508,22.51,45900,8.31091990080201,8.32538625398008,8.08336416531095,8.14094025095967,126915.192612819,0.0,1.0
2011-10-06,23.56,23.56,22.73,23.04,27000,8.52068202188405,8.52068202188405,8.22050519343906,8.33261943056912,74655.9956545995,0.0,1.0
2011-10-07,23.42,23.78,23.32,23.65,50900,8.4700497857608,8.60024696436344,8.43388390281562,8.55323131653471,140740.376993301,0.0,1.0
2011-10-10,24.26,24.26,23.66,23.66,16200,8.7738432025003,8.7738432025003,8.55684790482922,8.55684790482922,44793.5973927597,0.0,1.0
2011-10-11,24.27,24.372,24.02,24.05,23200,8.77745979079481,8.8143489913989,8.68704508343187,8.69789484831542,64148.8555254337,0.0,1.0
2011-10-12,24.53,24.83,24.46,24.5,33900,8.87149108645228,8.97998873528781,8.84617496839065,8.86064132156872,93734.7500996639,0.0,1.0
2011-10-13,24.34,24.48,24.05,24.48,32900,8.80277590885644,8.85340814497969,8.69789484831542,8.85340814497969,90969.7132235676,0.0,1.0
2011-10-14,24.82,24.82,24.53,24.69,20200,8.9763721469933,8.9763721469933,8.87149108645228,8.92935649916456,55853.7448971448,0.0,1.0
2011-10-17,24.23,24.66,24.23,24.59,14600,8.76299343761674,8.91850673428101,8.76299343761674,8.89319061621938,40369.5383910057,0.0,1.0
2011-10-18,24.79,24.94,24.1,24.12,31000,8.96552238210974,9.01977120652751,8.71597778978801,8.72321096637705,85716.1431589847,0.0,1.0
2011-10-19,24.55,24.96,24.45,24.79,31500,8.87872426304131,9.02700438311654,8.84255838009613,8.96552238210974,87098.6615970329,0.0,1.0
2011-10-20,24.57,24.71,24.23,24.55,23600,8.88595743963035,8.9365896757536,8.76299343761674,8.87872426304131,65254.8702758722,0.0,1.0
2011-10-21,25.09,25.16,24.82,24.82,34800,9.07402003094528,9.0993361490069,8.9763721469933,8.9763721469933,96223.2832881505,0.0,1.0
2011-10-24,25.48,25.5805,25.18,25.18,26100,9.21506697443147,9.25141368679138,9.10656932559594,9.10656932559594,72167.4624661129,0.0,1.0
2011-10-25,25.05,25.47,25.03,25.47,30500,9.05955367776721,9.21145038613695,9.05232050117817,9.21145038613695,84333.6247209365,0.0,1.0
2011-10-26,25.43,25.43,25.01,25.29,13700,9.19698403295888,9.19698403295888,9.04508732458913,9.14635179683563,37881.0052025191,0.0,1.0
2011-10-27,26.31,26.439,25.99,26.14,20700,9.51524380287645,9.56189779187573,9.39951297745188,9.45376180186965,57236.263335193,0.0,1.0
2011-10-28,26.34,26.42,26.06,26.3,34800,9.52609356776001,9.55502627411615,9.42482909551351,9.51162721458194,96223.2832881505,0.0,1.0
2011-10-31,25.81,26.1,25.81,26.1,22400,9.33441438815056,9.43929544869158,9.33441438815056,9.43929544869158,61936.8260245567,0.0,1.0
2011-11-01,25.13,25.32,24.8,24.95,48500,9.08848638412335,9.15720156171919,8.96913897040426,9.02338779482203,134104.28849067,0.0,1.0
2011-11-02,25.4,25.62,25.19,25.5,51800,9.18613426807533,9.26569921055472,9.11018591389046,9.22230015102051,143228.910181787,0.0,1.0
2011-11-03,25.84,25.8685,25.45,25.62,103700,9.34526415303412,9.35557142967349,9.20421720954792,9.26569921055472,286734.324051184,0.0,1.0
2011-11-04,25.75,25.86,25.5,25.78,21100,9.31271485838345,9.35249732962315,9.22230015102051,9.32356462326701,58342.2780856315,0.0,1.0
2011-11-07,25.86,25.91,25.53,25.82,26400,9.35249732962315,9.37058027109574,9.23314991590406,9.33803097644508,72996.9735289418,0.0,1.0
2011-11-08,26.27,26.27,25.76,26.0,39000,9.50077744969838,9.50077744969838,9.31633144667797,9.4031295657464,107836.438167755,0.0,1.0
2011-11-09,24.98,25.42,24.94,25.36,63200,9.21506697443147,9.37738200520609,9.20031106254287,9.35524813737318,171321.163956858,0.5,1.0
2011-11-10,25.26,25.28,24.94,25.25,34800,9.31835835765168,9.32573631359598,9.20031106254287,9.31466937967953,94335.0712927002,0.0,1.0
2011-11-11,25.77,25.92,25.45,25.45,34100,9.50649623423135,9.5618309038136,9.38844893912254,9.38844893912254,92437.5267552033,0.0,1.0
2011-11-14,25.65,25.74,25.45,25.55,24600,9.46222849856554,9.4954293003149,9.38844893912254,9.42533871884404,66685.1366034605,0.0,1.0
2011-11-15,25.69,25.75,25.33,25.6,32700,9.47698441045415,9.49911827828705,9.34418120345673,9.44378360870479,88642.4376802096,0.0,1.0
2011-11-16,25.24,25.67,25.21,25.31,79400,9.31098040170738,9.46960645450985,9.29991346779093,9.33680324751243,215235.766110356,0.0,1.0
2011-11-17,24.76,25.2,24.64,25.17,44300,9.13390945904417,9.29622448981878,9.08964172337836,9.28515755590233,120087.461444443,0.0,1.0
2011-11-18,24.8,24.94,24.689,24.94,24800,9.14866537093277,9.20031106254287,9.1077177154419,9.20031106254287,67227.2921856024,0.0,1.0
2011-11-21,24.25,24.5,24.04,24.5,38900,8.9457715824645,9.03799603176826,8.86830304504934,9.03799603176826,105449.26072661,0.0,1.0
2011-11-22,24.15,24.36,24.091,24.18,49300,8.908881802743,8.98635034015815,8.88711683270731,8.91994873665945,133641.350997992,0.0,1.0
2011-11-23,23.61,23.895,23.51,23.8,55500,8.70967699224688,8.81481286445316,8.67278721252538,8.77976757371774,150448.174044393,0.0,1.0
2011-11-25,23.44,23.8,23.4,23.5,41300,8.64696436672033,8.77976757371774,8.63220845483172,8.66909823455323,111955.127712314,0.0,1.0
2011-11-28,24.05,24.272,23.9,23.9,45300,8.87199202302149,8.95388733400323,8.81665735343924,8.81665735343924,122798.239355153,0.0,1.0
2011-11-29,24.14,24.2901,24.03,24.05,42600,8.90519282477085,8.96056438413282,8.86461406707719,8.87199202302149,115479.138996236,0.0,1.0
2011-11-30,25.15,25.1699,24.81,24.81,73400,9.27777959995803,9.28512066612261,9.15235434890492,9.15235434890492,198971.098646097,0.0,1.0
2011-12-01,25.285,25.39,24.8,25.15,62400,9.32758080258206,9.36631507128964,9.14866537093277,9.27777959995803,169152.54162829,0.0,1.0
2011-12-02,25.34,25.62,25.34,25.4,38200,9.34787018142888,9.45116156464909,9.34787018142888,9.37000404926179,103551.716189113,0.0,1.0
2011-12-05,25.59,25.86,25.46,25.62,36500,9.44009463073264,9.5396970359807,9.39213791709469,9.45116156464909,98943.3937409068,0.0,1.0
2011-12-06,25.61,25.8,25.52,25.52,26800,9.44747258667694,9.5175631681478,9.41427178492759,9.41427178492759,72648.848007022,0.0,1.0
2011-12-07,25.62,25.62,25.18,25.18,69400,9.45116156464909,9.45116156464909,9.28884653387448,9.28884653387448,188127.987003259,0.0,1.0
2011-12-08,25.06,25.38,25.03,25.37,48200,9.24457879820867,9.36262609331749,9.23351186429223,9.35893711534534,130659.495296211,0.0,1.0
2011-12-09,25.4,25.5,25.07,25.07,33500,9.37000404926179,9.40689382898329,9.24826777618083,9.24826777618083,90811.0600087774,0.0,1.0
2011-12-12,24.75,25.19,24.74,25.19,59700,9.13022048107202,9.29253551184663,9.12653150309987,9.29253551184663,161833.441269374,0.0,1.0
2011-12-13,24.5,25.06,24.42,24.94,40100,9.03799603176826,9.24457879820867,9.00848420799106,9.20031106254287,108702.194219462,0.0,1.0
2011-12-14,24.19,24.52,24.12,24.31,32900,8.9236377146316,9.04537398771256,8.89781486882655,8.9679054502974,89184.5932623516,0.0,1.0
2011-12-15,24.21,24.47,24.21,24.3,52100,8.9310156705759,9.02692909785181,8.9310156705759,8.96421647232525,141231.529147979,0.0,1.0
2011-12-16,24.148,24.39,24.05,24.22,56000,8.90814400714857,8.99741727407461,8.87199202302149,8.93470464854805,151803.562999747,0.0,1.0
2011-12-19,24.01,24.3255,23.99,24.22,82700,8.85723611113289,8.97362336615424,8.84985815518859,8.93470464854805,224181.333215699,0.0,1.0
2011-12-20,24.49,24.568,24.31,24.31,110600,9.03430705379611,9.06308108197888,8.9679054502974,8.9679054502974,299812.036924501,0.0,1.0
2011-12-21,24.55,24.61,24.34,24.61,47700,9.05644092162901,9.07857478946191,8.97897238421385,9.07857478946191,129304.106340856,0.0,1.0
2011-12-22,24.72,24.85,24.63,24.63,57200,9.11915354715556,9.16711026079352,9.08595274540621,9.08595274540621,155056.496492599,0.0,1.0
2011-12-23,24.96,24.98,24.8,24.84,48500,9.20768901848717,9.21506697443147,9.14866537093277,9.16342128282137,131472.728669424,0.0,1.0
2011-12-27,25.095,25.19,24.95,24.95,42900,9.2574902211112,9.29253551184663,9.20400004051502,9.20400004051502,116292.372369449,0.0,1.0
2011-12-28,24.72,25.05,24.7112,25.04,132900,9.11915354715556,9.24088982023653,9.11590724654007,9.23720084226438,360262.384333329,0.0,1.0
2011-12-29,24.93,24.94,24.72,24.76,69900,9.19662208457072,9.20031106254287,9.11915354715556,9.13390945904417,189483.375958613,0.0,1.0
2011-12-30,24.91,25.075,24.88,24.92,34200,9.18924412862642,9.2501122651669,9.17817719470997,9.19293310659857,92708.6045462743,0.0,1.0
2012-01-03,25.37,25.4515,25.26,25.26,51700,9.35893711534534,9.38900228581836,9.31835835765168,9.31835835765168,140147.217983695,0.0,1.0
2012-01-04,25.37,25.39,25.11,25.37,45500,9.35893711534534,9.36631507128964,9.26302368806943,9.35893711534534,123340.394937295,0.0,1.0
2012-01-05,25.43,25.465,25.12,25.22,48300,9.38107098317824,9.39398240608076,9.26671266604158,9.30360244576308,130930.573087282,0.0,1.0
2012-01-06,25.45,25.55,25.34,25.53,80300,9.38844893912254,9.42533871884404,9.34787018142888,9.41796076289974,217675.466229995,0.0,1.0
2012-01-09,25.6,25.61,25.38,25.45,74200,9.44378360870479,9.44747258667694,9.36262609331749,9.38844893912254,201139.720974665,0.0,1.0
2012-01-10,25.78,25.87,25.7324,25.83,74900,9.5101852122035,9.54338601395285,9.49262567705606,9.52863010206425,203037.265512162,0.0,1.0
2012-01-11,25.81,25.81,25.6,25.6,34300,9.52125214611995,9.52125214611995,9.44378360870479,9.44378360870479,92979.6823373453,0.0,1.0
2012-01-12,25.81,25.85,25.67,25.77,36900,9.52125214611995,9.53600805800855,9.46960645450985,9.50649623423135,100027.704905191,0.0,1.0
2012-01-13,25.62,25.67,25.42,25.66,64700,9.45116156464909,9.46960645450985,9.37738200520609,9.46591747653769,175387.330822923,0.0,1.0
2012-01-17,25.79,25.88,25.71,25.88,39500,9.51387419017565,9.547074991925,9.48436236639845,9.547074991925,107075.727473036,0.0,1.0
2012-01-18,26.1,26.1,25.74,25.85,60100,9.62823250731231,9.62823250731231,9.4954293003149,9.53600805800855,162917.752433657,0.0,1.0
2012-01-19,26.38,26.45,26.12,26.12,38100,9.73152389053252,9.75734673633757,9.63561046325661,9.63561046325661,103280.638398042,0.0,1.0
2012-01-20,26.36,26.425,26.18,26.18,43800,9.72414593458822,9.74812429140719,9.65774433108951,9.65774433108951,118732.072489088,0.0,1.0
2012-01-23,26.49,26.66,26.35,26.5,39500,9.77210264822617,9.83481527375273,9.72045695661607,9.77579162619832,107075.727473036,0.0,1.0
2012-01-24,26.58,26.594,26.22,26.22,28000,9.80530344997552,9.81046801913653,9.67250024297811,9.67250024297811,75901.7814998737,0.0,1.0
2012-01-25,26.83,26.84,26.46,26.57,30000,9.89752789927928,9.90121687725143,9.76103571430972,9.80161447200337,81323.3373212933,0.0,1.0
2012-01-26,26.76,26.99,26.6496,26.83,51400,9.87170505347423,9.95655154683369,9.83097873666169,9.89752789927928,139333.984610482,0.0,1.0
2012-01-27,26.96,26.97,26.74,26.75,34100,9.94548461291724,9.94917359088938,9.86432709752993,9.86801607550208,92437.5267552033,0.0,1.0
2012-01-30,26.89,26.98,26.52,26.58,54500,9.91966176711218,9.95286256886154,9.78316958214262,9.80530344997552,147737.396133683,0.0,1.0
2012-01-31,26.88,27.14,26.79,27.05,58100,9.91597278914003,10.0118862164159,9.88277198739068,9.97868541466659,157496.196612238,0.0,1.0
2012-02-01,27.36,27.41,27.18,27.18,58700,10.0930437318032,10.111488621664,10.0266421283045,10.0266421283045,159122.663358665,0.0,1.0
2012-02-02,27.54,27.57,27.32,27.32,39400,10.159445335302,10.1705122692184,10.0782878199146,10.0782878199146,106804.649681965,0.0,1.0
2012-02-03,27.88,27.99,27.57,27.57,37100,10.2848705863551,10.3254493440487,10.1705122692184,10.1705122692184,100569.860487332,0.0,1.0
2012-02-06,27.87,27.9101,27.7315,27.74,33300,10.2811816083829,10.2959744100512,10.2300892634686,10.233224894745,90268.9044266356,0.0,1.0
2012-02-07,27.96,28.03,27.87,27.9,24000,10.3143824101323,10.3402052559373,10.2811816083829,10.2922485422994,65058.6698570344,0.0,1.0
2012-02-08,28.07,28.24,28.03,28.04,42000,10.3549611678259,10.4176737933525,10.3402052559373,10.3438942339095,113852.672249811,0.0,1.0
2012-02-09,28.16,28.19,28.01,28.15,14300,10.3881619695753,10.3992289034917,10.332827299993,10.3844729916031,38764.1241231497,0.0,1.0
2012-02-10,27.92,28.0,27.86,27.92,21600,10.2996264982437,10.3291383220209,10.2774926304108,10.2996264982437,58552.8028713309,0.0,1.0
2012-02-13,28.13,28.2275,28.03,28.03,26000,10.3770950356588,10.4130625708873,10.3402052559373,10.3402052559373,70480.2256784543,0.0,1.0
2012-02-14,28.08,28.12,27.96,27.96,15400,10.3586501457981,10.3734060576867,10.3143824101323,10.3143824101323,41745.9798249304,0.0,1.0
2012-02-15,27.95,28.2875,27.88,28.15,13300,10.3106934321601,10.4351964387202,10.2848705863551,10.3844729916031,36053.3462124401,0.0,1.0
2012-02-16,28.16,28.226,28.01,28.03,58700,10.3881619695753,10.4125092241915,10.332827299993,10.3402052559373,159122.663358663,0.0,1.0
2012-02-17,28.35,28.38,28.22,28.22,19500,10.4582525510461,10.4693194849626,10.4102958374082,10.4102958374082,52860.1692588408,0.0,1.0
2012-02-21,28.27,28.43,28.27,28.35,27100,10.4287407272689,10.4877643748233,10.4287407272689,10.4582525510461,73462.0813802351,0.0,1.0
2012-02-22,28.18,28.32,28.13,28.18,29900,10.3955399255196,10.4471856171297,10.3770950356588,10.3955399255196,81052.2595302221,0.0,1.0
2012-02-23,28.39,28.45,28.16,28.16,23500,10.4730084629347,10.4951423307676,10.3881619695753,10.3881619695753,63703.2809016799,0.0,1.0
2012-02-24,28.41,28.497,28.3601,28.41,32100,10.480386418879,10.5124805272367,10.461978418798,10.480386418879,87015.970933784,0.0,1.0
2012-02-27,28.5,28.55,28.22,28.22,22000,10.5135872206284,10.5320321104891,10.4102958374082,10.4102958374082,59637.114035615,0.0,1.0
2012-02-28,28.51,28.64,28.43,28.43,24600,10.5172761986005,10.5652329122385,10.4877643748233,10.4877643748233,66685.1366034607,0.0,1.0
2012-02-29,28.36,28.69,28.33,28.68,35300,10.4619415290183,10.5836778020992,10.4508745951018,10.5799888241271,95690.4602480549,0.0,1.0
2012-03-01,28.49,28.624,28.35,28.35,29000,10.5098982426562,10.559330547483,10.4582525510461,10.4582525510461,78612.5594105837,0.0,1.0
2012-03-02,28.54,28.6,28.47,28.47,41000,10.528343132517,10.5504770003499,10.5025202867119,10.5025202867119,111141.894339101,0.0,1.0
2012-03-05,28.35,28.5,28.35,28.5,18900,10.4582525510461,10.5135872206284,10.4582525510461,10.5135872206284,51233.7025124149,0.0,1.0
2012-03-06,27.91,28.13,27.86,28.13,25600,10.2959375202715,10.3770950356588,10.2774926304108,10.3770950356588,69395.9145141703,0.0,1.0
2012-03-07,27.95,27.99,27.86,27.96,42700,10.3106934321601,10.3254493440487,10.2774926304108,10.3143824101323,115750.216787308,0.0,1.0
2012-03-08,28.27,28.27,28.0,28.0,25300,10.4287407272689,10.4287407272689,10.3291383220209,10.3291383220209,68582.6811409575,0.0,1.0
2012-03-09,28.36,28.5,28.33,28.33,14800,10.4619415290183,10.5135872206284,10.4508745951018,10.4508745951018,40119.5130785046,0.0,1.0
2012-03-12,28.34,28.44,28.3,28.41,25500,10.454563573074,10.4914533527955,10.4398076611854,10.480386418879,69124.8367230991,0.0,1.0
2012-03-13,28.82,28.83,28.36,28.45,55400,10.6316345157372,10.6353234937093,10.4619415290183,10.4951423307676,150177.096253321,0.0,1.0
2012-03-14,28.76,28.91,28.68,28.68,26500,10.6095006479043,10.6648353174865,10.5799888241271,10.5799888241271,71835.614633809,0.0,1.0
2012-03-15,28.86,28.8949,28.75,28.78,36200,10.6463904276258,10.6592649607486,10.6058116699321,10.6168786038486,98130.1603676938,0.0,1.0
2012-03-16,28.87,28.9469,28.83,28.86,29400,10.6500794055979,10.6784476462038,10.6353234937093,10.6463904276258,79696.8705748677,0.0,1.0
2012-03-19,28.93,29.0669,28.71,28.71,19400,10.6722132734308,10.7227153818696,10.5910557580435,10.5910557580435,52589.0914677699,0.0,1.0
2012-03-20,28.86,28.9107,28.68,28.68,14900,10.6463904276258,10.6650935459446,10.5799888241271,10.5799888241271,40390.5908695756,0.0,1.0
2012-03-21,28.98,29.02,28.7407,28.84,27400,10.6906581632916,10.7054140751802,10.602380920418,10.6390124716815,74275.3147534478,0.0,1.0
2012-03-22,28.62,28.8,28.57,28.74,19100,10.5578549562942,10.6242565597929,10.5394100664334,10.60212269196,51775.8580945566,0.0,1.0
2012-03-23,28.72,28.75,28.51,28.62,18500,10.5947447360157,10.6058116699321,10.5172761986005,10.5578549562942,50149.3913481308,0.0,1.0
2012-03-26,29.0,29.06,28.84,28.84,70200,10.6980361192359,10.7201699870688,10.6390124716815,10.6390124716815,190296.609331826,0.0,1.0
2012-03-27,29.0,29.14,28.99,28.99,25500,10.6980361192359,10.749681810846,10.6943471412637,10.6943471412637,69124.8367230993,0.0,1.0
2012-03-28,28.9,29.05,28.7201,29.0,34400,10.6611463395144,10.7164810090966,10.5947816257954,10.6980361192359,93250.7601284162,0.0,1.0
2012-03-29,28.79,28.87,28.56,28.8,60200,10.6205675818207,10.6500794055979,10.5357210884613,10.6242565597929,163188.830224729,0.0,1.0
2012-03-30,29.0,29.05,28.83,28.91,15200,10.6980361192359,10.7164810090966,10.6353234937093,10.6648353174865,41203.8242427886,0.0,1.0
2012-04-02,29.23,29.38,28.78,29.21,40800,10.7828826125954,10.8382172821776,10.6168786038486,10.7755046566511,110599.738756958,0.0,1.0
2012-04-03,29.17,29.4,29.04,29.21,48800,10.7607487447625,10.8455952381219,10.7127920311245,10.7755046566511,132285.962042636,0.0,1.0
2012-04-04,28.88,28.956,28.721,28.87,23300,10.6537683835701,10.6818046161584,10.5951136338129,10.6500794055979,63161.1253195377,0.0,1.0
2012-04-05,28.83,28.92,28.73,28.73,17300,10.6353234937093,10.6685242954587,10.5984337139878,10.5984337139878,46896.4578552793,0.0,1.0
2012-04-09,28.5,28.66,28.39,28.39,25800,10.5135872206284,10.5726108681828,10.4730084629347,10.4730084629347,69938.0700963121,0.0,1.0
2012-04-10,28.04,28.56,28.04,28.56,48500,10.3438942339095,10.5357210884613,10.3438942339095,10.5357210884613,131472.728669424,0.0,1.0
2012-04-11,28.36,28.48,28.33,28.43,38900,10.4619415290183,10.5062092646841,10.4508745951018,10.4877643748233,105449.26072661,0.0,1.0
2012-04-12,28.51,28.58,28.27,28.27,56300,10.5172761986005,10.5430990444056,10.4287407272689,10.4287407272689,152616.796372961,0.0,1.0
2012-04-13,28.27,28.476,28.26,28.47,23200,10.4287407272689,10.5047336734952,10.4250517492968,10.5025202867119,62890.0475284669,0.0,1.0
2012-04-16,28.2,28.47,28.1366,28.47,33700,10.4029178814639,10.5025202867119,10.3795297611204,10.5025202867119,91353.2155909192,0.0,1.0
2012-04-17,28.72,28.73,28.3,28.3,37500,10.5947447360157,10.5984337139878,10.4398076611854,10.4398076611854,101654.171651616,0.0,1.0
2012-04-18,28.72,28.8,28.51,28.53,29000,10.5947447360157,10.6242565597929,10.5172761986005,10.5246541545448,78612.5594105834,0.0,1.0
2012-04-19,28.64,28.93,28.5801,28.69,62700,10.5652329122385,10.6722132734308,10.5431359341853,10.5836778020992,169965.775001503,0.0,1.0
2012-04-20,28.8,28.92,28.76,28.83,21500,10.6242565597929,10.6685242954587,10.6095006479043,10.6353234937093,58281.7250802601,0.0,1.0
2012-04-23,28.64,28.65,28.34,28.49,38100,10.5652329122385,10.5689218902106,10.454563573074,10.5098982426562,103280.638398042,0.0,1.0
2012-04-24,28.73,28.73,28.57,28.71,19400,10.5984337139878,10.5984337139878,10.5394100664334,10.5910557580435,52589.0914677698,0.0,1.0
2012-04-25,28.82,29.15,28.74,28.97,62000,10.6316345157372,10.7533707888182,10.60212269196,10.6869691853194,168068.230464006,0.0,1.0
2012-04-26,29.11,29.15,28.83,28.83,22800,10.7386148769296,10.7533707888182,10.6353234937093,10.6353234937093,61805.7363641826,0.0,1.0
2012-04-27,29.19,29.25,29.15,29.25,35400,10.7681267007068,10.7902605685397,10.7533707888182,10.7902605685397,95961.5380391256,0.0,1.0
2012-04-30,29.1,29.13,29.0,29.0,23000,10.7349258989574,10.7459928328739,10.6980361192359,10.6980361192359,62347.8919463248,0.0,1.0
2012-05-01,29.16,29.32,29.05,29.06,65200,10.7570597667903,10.8160834143447,10.7164810090966,10.7201699870688,176742.719778277,0.0,1.0
2012-05-02,29.005,29.08,28.8,28.93,50000,10.699880608222,10.7275479430131,10.6242565597929,10.6722132734308,135538.895535488,0.0,1.0
2012-05-03,28.83,29.05,28.77,29.05,34000,10.6353234937093,10.7164810090966,10.6131896258764,10.7164810090966,92166.4489641327,0.0,1.0
2012-05-04,28.2,28.71,28.18,28.63,52800,10.4029178814639,10.5910557580435,10.3955399255196,10.5615439342663,143129.073685476,0.0,1.0
2012-05-07,28.05,28.26,28.04,28.24,55000,10.3475832118816,10.4250517492968,10.3438942339095,10.4176737933525,149092.785089038,0.0,1.0
2012-05-08,28.05,28.05,27.65,27.85,39500,10.3475832118816,10.3475832118816,10.2000240929956,10.2738036524386,107075.727473036,0.0,1.0
2012-05-09,27.64,28.02,27.56,27.765,54000,10.1963351150235,10.3365162779652,10.1668232912463,10.2424473396753,146382.007178327,0.0,1.0
2012-05-10,27.8198,27.95,27.79,27.86,21800,10.2626629389627,10.3106934321601,10.2516697846057,10.2774926304108,59094.9584534732,0.0,1.0
2012-05-11,27.68,27.9985,27.68,27.75,26000,10.2110910269121,10.328584975325,10.2110910269121,10.2369138727171,70480.2256784539,0.0,1.0
2012-05-14,27.52,27.57,27.38,27.5,27000,10.1520673793577,10.1705122692184,10.1004216877475,10.1446894234134,73191.0035891636,0.0,1.0
2012-05-15,27.26,27.52,27.26,27.45,38000,10.0561539520817,10.1520673793577,10.0561539520817,10.1262445335526,103009.560606972,0.0,1.0
2012-05-16,27.3,27.5,27.26,27.28,36500,10.0709098639703,10.1446894234134,10.0561539520817,10.063531908026,98943.3937409072,0.0,1.0
2012-05-17,26.8697,27.22,26.8697,27.22,18600,9.91217314182872,10.0413980401931,9.91217314182872,10.0413980401931,50420.4691392018,0.0,1.0
2012-05-18,26.42,26.89,26.41,26.88,38900,9.74627980242112,9.91966176711218,9.74259082444897,9.91597278914003,105449.26072661,0.0,1.0
2012-05-21,26.62,26.6398,26.26,26.26,30500,9.82005936186412,9.82736353824898,9.68725615486671,9.68725615486671,82678.7262766482,0.0,1.0
2012-05-22,26.71,27.0,26.61,26.62,28000,9.85326016361348,9.96024052480583,9.81637038389197,9.82005936186412,75901.7814998737,0.0,1.0
2012-05-23,26.77,26.8688,26.39,26.5,48000,9.87539403144638,9.91184113381122,9.73521286850467,9.77579162619832,130117.339714069,0.0,1.0
2012-05-24,26.72,26.86,26.54,26.86,25900,9.85694914158563,9.90859483319573,9.79054753808692,9.90859483319573,70209.1478873832,0.0,1.0
2012-05-25,26.72,26.78,26.59,26.7,26100,9.85694914158563,9.87908300941853,9.80899242794767,9.84957118564133,70751.3034695251,0.0,1.0
2012-05-29,27.0107,27.07,26.84,26.86,23800,9.96418773123604,9.98606337061089,9.90121687725143,9.90859483319573,64516.5142748926,0.0,1.0
2012-05-30,26.75,26.84,26.5935,26.7,22300,9.86801607550208,9.90121687725143,9.81028357023792,9.84957118564133,60450.347408828,0.0,1.0
2012-05-31,26.7,26.8,26.3928,26.66,19100,9.84957118564133,9.88646096536283,9.73624578233687,9.83481527375273,51775.8580945567,0.0,1.0
2012-06-01,26.0,26.25,26.0,26.17,34900,9.5913427275908,9.68356717689456,9.5913427275908,9.65405535311736,94606.1490837712,0.0,1.0
2012-06-04,26.07,26.149,25.73,25.91,31700,9.61716557339586,9.64630849937585,9.49174032234275,9.55814192584145,85931.6597694998,0.0,1.0
2012-06-05,26.02,26.12,25.82,25.88,23300,9.59872068353511,9.63561046325661,9.5249411240921,9.547074991925,63161.1253195377,0.0,1.0
2012-06-06,26.6,26.63,26.27,26.27,31000,9.81268140591982,9.82374833983627,9.69094513283886,9.69094513283886,84034.1152320031,0.0,1.0
2012-06-07,26.53,26.9,26.41,26.81,61000,9.78685856011477,9.92335074508433,9.74259082444897,9.89014994333498,165357.452553296,0.0,1.0
2012-06-08,26.74,26.74,26.2,26.38,25200,9.86432709752993,9.86432709752993,9.66512228703381,9.73152389053252,68311.6033498863,0.0,1.0
2012-06-11,26.42,26.93,26.42,26.9,32800,9.74627980242112,9.93441767900078,9.74627980242112,9.92335074508433,88913.5154712806,0.0,1.0
2012-06-12,26.51,26.69,26.42,26.43,48900,9.77948060417047,9.84588220766918,9.74627980242112,9.74996878039327,132557.039833708,0.0,1.0
2012-06-13,26.46,26.69,26.25,26.46,31700,9.76103571430972,9.84588220766918,9.68356717689456,9.76103571430972,85931.6597694999,0.0,1.0
2012-06-14,26.59,26.69,26.41,26.55,47300,9.80899242794767,9.84588220766918,9.74259082444897,9.79423651605907,128219.795176572,0.0,1.0
2012-06-15,26.83,26.83,26.54,26.54,30500,9.89752789927928,9.89752789927928,9.79054753808692,9.79054753808692,82678.7262766481,0.0,1.0
2012-06-18,26.87,26.89,26.63,26.66,37500,9.91228381116788,9.91966176711218,9.82374833983627,9.83481527375273,101654.171651617,0.0,1.0
2012-06-19,27.12,27.21,26.99,27.0,20900,10.0045082604716,10.037709062221,9.95655154683369,9.96024052480583,56655.2583338345,0.0,1.0
2012-06-20,27.069,27.166,26.95,27.1,33300,9.98569447281367,10.0214775591435,9.94179563494508,9.99713030452734,90268.9044266355,0.0,1.0
2012-06-21,26.58,27.11,26.51,27.11,59500,9.80530344997552,10.0008192824995,9.77948060417047,10.0008192824995,161291.285687232,0.0,1.0
2012-06-22,26.65,26.8,26.55,26.74,51400,9.83112629578057,9.88646096536283,9.79423651605907,9.86432709752993,139333.984610483,0.0,1.0
2012-06-25,26.39,26.4,26.27,26.31,27900,9.73521286850467,9.73890184647682,9.69094513283886,9.70570104472746,75630.7037088027,0.0,1.0
2012-06-26,26.51,26.58,26.358,26.52,30400,9.77948060417047,9.80530344997552,9.72340813899379,9.78316958214262,82407.6484855772,0.0,1.0
2012-06-27,26.82,26.89,26.46,26.46,38400,9.89383892130713,9.91966176711218,9.76103571430972,9.76103571430972,104093.871771255,0.0,1.0
2012-06-28,26.67,26.68,26.3312,26.57,15200,9.83850425172488,9.84219322969703,9.71352167802842,9.80161447200337,41203.8242427886,0.0,1.0
2012-06-29,27.3,27.3,27.14,27.15,14700,10.0709098639703,10.0709098639703,10.0118862164159,10.0155751943881,39848.4352874339,0.0,1.0
2012-07-02,27.37,27.39,27.12,27.26,21700,10.0967327097754,10.1041106657197,10.0045082604716,10.0561539520817,58823.8806624021,0.0,1.0
2012-07-03,27.63,27.63,27.36,27.37,3600,10.1926461370513,10.1926461370513,10.0930437318032,10.0967327097754,9758.8004785552,0.0,1.0
2012-07-05,27.61,27.72,27.48,27.55,18800,10.185268181107,10.2258469388007,10.1373114674691,10.1631343132741,50962.6247213438,0.0,1.0
2012-07-06,27.26,27.53,27.05,27.33,30200,10.0561539520817,10.1557563573298,9.97868541466659,10.0819767978868,81865.4929034356,0.0,1.0
2012-07-09,27.24,27.24,26.89,27.2,36100,10.0487759961374,10.0487759961374,9.91966176711218,10.0340200842488,97859.0825766233,0.0,1.0
2012-07-10,27.029,27.353,26.9,27.35,51200,9.97093856092507,10.0904614472227,9.92335074508433,10.0893547538311,138791.829028341,0.0,1.0
2012-07-11,27.11,27.11,26.96,27.02,18900,10.0008192824995,10.0008192824995,9.94548461291724,9.96761848075014,51233.7025124147,0.0,1.0
2012-07-12,26.83,26.89,26.61,26.88,37100,9.89752789927928,9.91966176711218,9.81637038389197,9.91597278914003,100569.860487333,0.0,1.0
2012-07-13,27.21,27.24,26.84,26.95,16800,10.037709062221,10.0487759961374,9.90121687725143,9.94179563494508,45541.0688999242,0.0,1.0
2012-07-16,27.18,27.21,27.0517,27.08,10000,10.0266421283045,10.037709062221,9.97931254092185,9.98975234858304,27107.7791070979,0.0,1.0
2012-07-17,27.34,27.3897,27.08,27.25,15900,10.0856657758589,10.1039999963805,9.98975234858304,10.0524649741096,43101.3687802856,0.0,1.0
2012-07-18,27.61,27.6495,27.2999,27.3,21900,10.185268181107,10.199839644097,10.0708729741906,10.0709098639703,59366.0362445441,0.0,1.0
2012-07-19,27.65,27.717,27.58,27.67,18800,10.2000240929956,10.224740245409,10.1742012471906,10.2074020489399,50962.6247213438,0.0,1.0
2012-07-20,27.37,27.5734,27.34,27.47,17100,10.0967327097754,10.1717665217289,10.0856657758589,10.1336224894969,46354.3022731371,0.0,1.0
2012-07-23,27.17,27.18,26.9,26.99,11600,10.0229531503324,10.0266421283045,9.92335074508433,9.95655154683369,31445.0237642334,0.0,1.0
2012-07-24,26.81,27.2,26.6305,27.2,31800,9.89014994333498,10.0340200842488,9.82393278873488,10.0340200842488,86202.7375605708,0.0,1.0
2012-07-25,26.77,26.93,26.47,26.88,39900,9.87539403144638,9.93441767900078,9.76472469228187,9.91597278914003,108160.03863732,0.0,1.0
2012-07-26,27.1,27.16,27.01,27.16,30800,9.99713030452734,10.0192641723602,9.96392950277799,10.0192641723602,83491.9596498611,0.0,1.0
2012-07-27,27.63,27.65,27.22,27.22,37700,10.1926461370513,10.2000240929956,10.0413980401931,10.0413980401931,102196.327233759,0.0,1.0
2012-07-30,27.705,27.83,27.67,27.7,5300,10.2203134718424,10.2664256964943,10.2074020489399,10.2184689828564,14367.1229267619,0.0,1.0
2012-07-31,27.65,27.785,27.63,27.73,9100,10.2000240929956,10.2498252956196,10.1926461370513,10.2295359167728,24668.078987459,0.0,1.0
2012-08-01,27.53,27.69,27.5,27.69,18800,10.1557563573298,10.2147800048842,10.1446894234134,10.2147800048842,50962.6247213438,0.0,1.0
2012-08-02,27.33,27.4,27.19,27.19,14600,10.0819767978868,10.1077996436918,10.0303311062767,10.0303311062767,39577.3574963627,0.0,1.0
2012-08-03,27.79,27.82,27.57,27.57,57700,10.2516697846057,10.2627367185222,10.1705122692184,10.1705122692184,156411.885447954,0.0,1.0
2012-08-06,27.98,28.0,27.9,27.9,15000,10.3217603660766,10.3291383220209,10.2922485422994,10.2922485422994,40661.6686606465,0.0,1.0
2012-08-07,28.09,28.19,28.0,28.0,43300,10.3623391237702,10.3992289034917,10.3291383220209,10.3291383220209,117376.683533734,0.0,1.0
2012-08-08,28.2,28.21,28.0411,28.08,8200,10.4029178814639,10.406606859436,10.3443000214864,10.3586501457981,22228.3788678201,0.0,1.0
2012-08-09,28.24,28.29,28.12,28.12,13800,10.4176737933525,10.4361186832132,10.3734060576867,10.3734060576867,37408.7351677948,0.0,1.0
2012-08-10,28.28,28.28,28.14,28.16,24700,10.4324297052411,10.4324297052411,10.380784013631,10.3881619695753,66956.2143945313,0.0,1.0
2012-08-13,28.1,28.29,28.04,28.29,11800,10.3660281017424,10.4361186832132,10.3438942339095,10.4361186832132,31987.1793463753,0.0,1.0
2012-08-14,28.21,28.2441,28.13,28.13,35900,10.406606859436,10.4191862743211,10.3770950356588,10.3770950356588,97316.9269944812,0.0,1.0
2012-08-15,28.16,28.2,28.11,28.11,16300,10.3881619695753,10.4029178814639,10.3697170797145,10.3697170797145,44185.6799445692,0.0,1.0
2012-08-16,28.34,28.45,28.18,28.19,12700,10.454563573074,10.4951423307676,10.3955399255196,10.3992289034917,34426.8794660141,0.0,1.0
2012-08-17,28.45,28.49,28.39,28.42,7700,10.4951423307676,10.5098982426562,10.4730084629347,10.4840753968512,20872.9899124653,0.0,1.0
2012-08-20,28.46,28.53,28.43,28.48,22000,10.4988313087398,10.5246541545448,10.4877643748233,10.5062092646841,59637.1140356149,0.0,1.0
2012-08-21,28.45,28.6616,28.43,28.48,41700,10.4951423307676,10.5732011046583,10.4877643748233,10.5062092646841,113039.438876598,0.0,1.0
2012-08-22,28.44,28.48,28.32,28.43,9000,10.4914533527955,10.5062092646841,10.4471856171297,10.4877643748233,24397.0011963879,0.0,1.0
2012-08-23,28.21,28.38,28.2,28.38,28100,10.406606859436,10.4693194849626,10.4029178814639,10.4693194849626,76172.8592909449,0.0,1.0
2012-08-24,28.37,28.39,28.11,28.11,26700,10.4656305069904,10.4730084629347,10.3697170797145,10.3697170797145,72377.7702159512,0.0,1.0
2012-08-27,28.28,28.41,28.26,28.37,39400,10.4324297052411,10.480386418879,10.4250517492968,10.4656305069904,106804.649681965,0.0,1.0
2012-08-28,28.28,28.319,28.18,28.18,28800,10.4324297052411,10.4468167193325,10.3955399255196,10.3955399255196,78070.4038284414,0.0,1.0
2012-08-29,28.25,28.334,28.2,28.26,23400,10.4213627713246,10.4523501862907,10.4029178814639,10.4250517492968,63432.2031106089,0.0,1.0
2012-08-30,28.1,28.15,28.0902,28.1,14000,10.3660281017424,10.3844729916031,10.3624129033297,10.3660281017424,37950.8907499367,0.0,1.0
2012-08-31,28.18,28.31,28.08,28.2,17900,10.3955399255196,10.4434966391575,10.3586501457981,10.4029178814639,48522.9246017048,0.0,1.0
2012-09-04,28.04,28.1799,28.04,28.11,38500,10.3438942339095,10.3955030357398,10.3438942339095,10.3697170797145,104364.949562326,0.0,1.0
2012-09-05,28.06,28.09,28.02,28.08,33600,10.3512721898538,10.3623391237702,10.3365162779652,10.3586501457981,91082.1377998482,0.0,1.0
2012-09-06,28.7,28.74,28.13,28.29,64600,10.5873667800714,10.60212269196,10.3770950356588,10.4361186832132,175116.253031851,0.0,1.0
2012-09-07,28.81,28.8492,28.73,28.73,15200,10.627945537765,10.6424063314159,10.5984337139878,10.5984337139878,41203.8242427887,0.0,1.0
2012-09-10,28.71,28.89,28.7,28.81,43600,10.5910557580435,10.6574573615422,10.5873667800714,10.627945537765,118189.916906947,0.0,1.0
2012-09-11,28.79,28.85,28.71,28.71,23700,10.6205675818207,10.6427014496536,10.5910557580435,10.5910557580435,64245.4364838219,0.0,1.0
2012-09-12,28.86,28.96,28.84,28.86,60200,10.6463904276258,10.6832802073473,10.6390124716815,10.6463904276258,163188.830224728,0.0,1.0
2012-09-13,29.34,29.37,28.8,28.82,43500,10.823461370289,10.8345283042055,10.6242565597929,10.6316345157372,117918.839115875,0.0,1.0
2012-09-14,29.54,29.69,29.41,29.41,55800,10.897240929732,10.9525755993143,10.8492842160941,10.8492842160941,151261.407417606,0.0,1.0
2012-09-17,29.424,29.6,29.42,29.6,25200,10.8544487852551,10.9193747975649,10.8529731940662,10.9193747975649,68311.6033498862,0.0,1.0
2012-09-18,29.4,29.46,29.37,29.43,38000,10.8455952381219,10.8677291059548,10.8345283042055,10.8566621720384,103009.560606972,0.0,1.0
2012-09-19,29.58,29.61,29.39,29.4025,32400,10.9119968416206,10.9230637755371,10.8419062601498,10.8465174826149,87829.2043069968,0.0,1.0
2012-09-20,29.48,29.53,29.25,29.28,25500,10.8751070618991,10.8935519517599,10.7902605685397,10.8013275024561,69124.8367230993,0.0,1.0
2012-09-21,29.54,29.63,29.48,29.63,29400,10.897240929732,10.9304417314814,10.8751070618991,10.9304417314814,79696.8705748675,0.0,1.0
2012-09-24,29.44,29.51,29.15,29.34,32200,10.8603511500105,10.8861739958156,10.7533707888182,10.823461370289,87287.0487248549,0.0,1.0
2012-09-25,29.17,29.5045,29.15,29.45,38200,10.7607487447625,10.8841450579309,10.7533707888182,10.8640401279827,103551.716189113,0.0,1.0
2012-09-26,28.96,29.0534,28.9048,29.03,34400,10.6832802073473,10.7177352616072,10.662917048941,10.7091030531523,93250.7601284162,0.0,1.0
2012-09-27,29.17,29.24,28.86,29.0,48400,10.7607487447625,10.7865715905675,10.6463904276258,10.6980361192359,131201.650878353,0.0,1.0
2012-09-28,29.06,29.2,28.96,29.02,35700,10.7201699870688,10.7718156786789,10.6832802073473,10.7054140751802,96774.771412339,0.0,1.0
2012-10-01,29.23,29.39,29.12,29.21,39400,10.7828826125954,10.8419062601498,10.7423038549017,10.7755046566511,106804.649681965,0.0,1.0
2012-10-02,29.21,29.36,29.1,29.23,86700,10.7755046566511,10.8308393262333,10.7349258989574,10.7828826125954,235024.444858537,0.0,1.0
2012-10-03,29.24,29.322,29.18,29.27,21700,10.7865715905675,10.8168212099391,10.7644377227346,10.797638524484,58823.8806624022,0.0,1.0
2012-10-04,29.48,29.4808,29.11,29.2,73700,10.8751070618991,10.8754021801369,10.7386148769296,10.7718156786789,199784.332019311,0.0,1.0
2012-10-05,29.49,29.7224,29.44,29.56,50700,10.8787960398713,10.964527887944,10.8603511500105,10.9046188856763,137436.440072985,0.0,1.0
2012-10-08,29.48,29.48,29.26,29.29,34800,10.8751070618991,10.8751070618991,10.7939495465118,10.8050164804283,94335.0712927003,0.0,1.0
2012-10-09,29.21,29.52,29.21,29.4,50900,10.7755046566511,10.8898629737877,10.7755046566511,10.8455952381219,137978.595655127,0.0,1.0
2012-10-10,29.15,29.27,29.06,29.13,38100,10.7533707888182,10.797638524484,10.7201699870688,10.7459928328739,103280.638398042,0.0,1.0
2012-10-11,29.14,29.3581,29.12,29.29,45400,10.749681810846,10.8301384204186,10.7423038549017,10.8050164804283,123069.317146224,0.0,1.0
2012-10-12,29.05,29.136,28.97,29.03,28400,10.7164810090966,10.7482062196571,10.6869691853194,10.7091030531523,76986.092664158,0.0,1.0
2012-10-15,29.1,29.16,28.96,29.04,21200,10.7349258989574,10.7570597667903,10.6832802073473,10.7127920311245,57468.4917070472,0.0,1.0
2012-10-16,29.42,29.44,29.24,29.3,20400,10.8529731940662,10.8603511500105,10.7865715905675,10.8087054584004,55299.8693784795,0.0,1.0
2012-10-17,29.62,29.6849,29.41,29.42,37400,10.9267527535092,10.9506942205485,10.8492842160941,10.8529731940662,101383.093860546,0.0,1.0
2012-10-18,29.48,29.67,29.3509,29.48,28600,10.8751070618991,10.94519764337,10.8274823562787,10.8751070618991,77528.2482462997,0.0,1.0
2012-10-19,29.12,29.34,29.02,29.34,44800,10.7423038549017,10.823461370289,10.7054140751802,10.823461370289,121442.850399798,0.0,1.0
2012-10-22,29.08,29.12,28.94,29.12,26800,10.7275479430131,10.7423038549017,10.675902251403,10.7423038549017,72648.848007022,0.0,1.0
2012-10-23,28.61,28.67,28.43,28.67,78300,10.554165978322,10.5762998461549,10.4877643748233,10.5762998461549,212253.910408576,0.0,1.0
2012-10-24,28.59,28.76,28.58,28.73,14400,10.5467880223777,10.6095006479043,10.5430990444056,10.5984337139878,39035.2019142209,0.0,1.0
2012-10-25,28.5699,28.92,28.5101,28.92,46900,10.5393731766537,10.6685242954587,10.5173130883803,10.6685242954587,127135.484012289,0.0,1.0
2012-10-26,28.49,28.65,28.39,28.63,56000,10.5098982426562,10.5689218902106,10.4730084629347,10.5615439342663,151803.562999748,0.0,1.0
2012-10-31,28.57,28.62,28.404,28.56,16600,10.5394100664334,10.5578549562942,10.4781730320957,10.5357210884613,44998.9133177824,0.0,1.0
2012-11-01,29.04,29.0418,28.59,28.59,41500,10.7127920311245,10.7134560471595,10.5467880223777,10.5467880223777,112497.283294456,0.0,1.0
2012-11-02,28.83,29.12,28.82,29.12,34200,10.6353234937093,10.7423038549017,10.6316345157372,10.7423038549017,92708.6045462747,0.0,1.0
2012-11-05,28.77,28.8,28.52,28.71,23800,10.6131896258764,10.6242565597929,10.5209651765727,10.5910557580435,64516.5142748929,0.0,1.0
2012-11-06,28.98,29.28,28.9,29.0,20700,10.6906581632916,10.8013275024561,10.6611463395144,10.6980361192359,56113.1027516923,0.0,1.0
2012-11-07,28.46,28.73,28.3,28.71,46500,10.4988313087398,10.5984337139878,10.4398076611854,10.5910557580435,126051.172848004,0.0,1.0
2012-11-08,28.18,28.51,28.18,28.49,47400,10.3955399255196,10.5172761986005,10.3955399255196,10.5098982426562,128490.872967643,0.0,1.0
2012-11-09,28.04,28.24,27.85,27.88,46300,10.3438942339095,10.4176737933525,10.2738036524386,10.2848705863551,125509.017265862,0.0,1.0
2012-11-12,28.08,28.16,27.95,28.06,15600,10.3586501457981,10.3881619695753,10.3106934321601,10.3512721898538,42288.1354070724,0.0,1.0
2012-11-13,28.02,28.33,27.99,28.0,22300,10.3365162779652,10.4508745951018,10.3254493440487,10.3291383220209,60450.3474088278,0.0,1.0
2012-11-14,27.52,28.13,27.501,27.99,96400,10.1520673793577,10.3770950356588,10.1450583212106,10.3254493440487,261318.990592421,0.0,1.0
2012-11-15,26.09,26.58,25.91,26.15,75800,10.1410004454412,10.3314600168581,10.0710357049207,10.1643220256147,195012.514853899,1.4,1.0
2012-11-16,26.27,26.3199,26.03,26.03,43100,10.2109651859617,10.230360966806,10.1176788652677,10.1176788652677,110884.424672863,0.0,1.0
2012-11-19,26.81,26.81,26.52,26.52,25600,10.4208594075231,10.4208594075231,10.3081384366846,10.3081384366846,65861.7464414226,0.0,1.0
2012-11-20,26.8185,26.96,26.702,26.702,24800,10.4241632980477,10.4791633579569,10.3788805632108,10.3788805632108,63803.566865128,0.0,1.0
2012-11-21,27.05,27.08,26.88,26.92,31600,10.5141457282171,10.5258065183039,10.4480679177255,10.4636156378412,81298.0932636309,0.0,1.0
2012-11-23,27.31,27.38,27.17,27.17,7900,10.6152059089689,10.6424144191713,10.5607888885641,10.5607888885641,20324.5233159077,0.0,1.0
2012-11-26,27.33,27.34,27.2,27.33,71200,10.6229797690268,10.6268666990557,10.5724496786508,10.6229797690268,183177.982290205,0.0,1.0
2012-11-27,27.3,27.5,27.28,27.3,48300,10.61131897894,10.6890575795183,10.6035451188822,10.61131897894,124262.591918778,0.0,1.0
2012-11-28,27.54,27.54,27.0164,27.02,50000,10.704605299634,10.704605299634,10.50108564332,10.5024849381304,128636.223518403,0.0,1.0
2012-11-29,27.718,27.82,27.66,27.68,28400,10.7737926541487,10.8134393404436,10.751248459981,10.7590223200388,73065.3749584529,0.0,1.0
2012-11-30,27.82,27.82,27.57,27.75,58600,10.8134393404436,10.8134393404436,10.7162660897207,10.7862308302412,150761.653963569,0.0,1.0
2012-12-03,27.9,28.02,27.765,27.95,39000,10.844534780675,10.8911779410219,10.7920612252846,10.8639694308195,100336.254344354,0.0,1.0
2012-12-04,27.91,27.96,27.7,27.75,91300,10.8484217107039,10.8678563608484,10.7667961800966,10.7862308302412,234889.744144603,0.0,1.0
2012-12-05,27.91,28.0732,27.83,27.92,68400,10.8484217107039,10.9118564087758,10.8173262704725,10.8523086407328,175974.353773175,0.0,1.0
2012-12-06,27.99,27.99,27.85,27.9,24700,10.8795171509352,10.8795171509352,10.8251001305304,10.844534780675,63546.2944180911,0.0,1.0
2012-12-07,28.12,28.17,28.1,28.15,47400,10.9300472413111,10.9494818914557,10.9222733812533,10.9417080313978,121947.139895446,0.0,1.0
2012-12-10,28.31,28.37,28.1,28.1,101900,11.0038989118605,11.027220492034,10.9222733812533,10.9222733812533,262160.623530506,0.0,1.0
2012-12-11,28.47,28.53,28.3101,28.3101,103900,11.0660897923231,11.0894113724966,11.0039377811608,11.0039377811608,267306.072471243,0.0,1.0
2012-12-12,28.53,28.65,28.47,28.47,44700,11.0894113724966,11.1360545328436,11.0660897923231,11.0660897923231,115000.783825453,0.0,1.0
2012-12-13,28.48,28.65,28.42,28.56,69200,11.0699767223521,11.1360545328436,11.0466551421786,11.1010721625834,178032.533349469,0.0,1.0
2012-12-14,28.42,28.55,28.4,28.45,39600,11.0466551421786,11.0971852325545,11.0388812821207,11.0583159322653,101879.889026575,0.0,1.0
2012-12-17,28.2599,28.42,28.19,28.42,42000,10.9844253924156,11.0466551421786,10.9572557515135,11.0466551421786,108054.427755459,0.0,1.0
2012-12-18,28.49,28.61,28.44,28.47,40100,11.073863652381,11.120506812728,11.0544290022364,11.0660897923231,103166.251261759,0.0,1.0
2012-12-19,28.58,28.73,28.58,28.73,31600,11.1088460226412,11.167149973075,11.1088460226412,11.167149973075,81298.0932636309,0.0,1.0
2012-12-20,28.29,28.31,28.1,28.22,42600,11.2293408535376,11.2372795886762,11.153922869721,11.2015552805525,107321.882532432,0.6,1.0
2012-12-21,27.93,27.97,27.67,27.84,43500,11.086443621043,11.1023210913201,10.9832400642413,11.0507193129193,109589.246247905,0.0,1.0
2012-12-24,27.61,27.92,27.6,27.92,27600,10.9594238588255,11.0824742534737,10.9554544912562,11.0824742534737,69532.4872745332,0.0,1.0
2012-12-26,27.62,27.73,27.48,27.63,77400,10.9633932263948,11.0070562696571,10.9078220804247,10.9673625939641,194993.279530756,0.0,1.0
2012-12-27,27.636,27.7,27.34,27.61,64900,10.9697442145057,10.9951481669492,10.8522509344545,10.9594238588255,163502.11681584,0.0,1.0
2012-12-28,27.42,27.6799,27.4,27.44,39800,10.8840058750089,10.9871697381349,10.8760671398703,10.8919446101475,100267.862084291,0.0,1.0
2012-12-31,27.8226,27.839,27.3,27.3,46600,11.0438126133487,11.0503223761624,10.8363734641773,10.8363734641773,117399.054601205,0.0,1.0
2013-01-02,28.55,28.57,27.9999,28.0,39000,11.3325444103393,11.3404831454779,11.1141895003523,11.114229194028,98252.4276705361,0.0,1.0
2013-01-03,28.56,28.75,28.359,28.4,52500,11.3365137779086,11.4119317617252,11.2567294897658,11.2730038967999,132262.883402645,0.0,1.0
2013-01-04,28.91,28.91,28.74,28.76,26900,11.4754416428339,11.4754416428339,11.4079623941559,11.4159011292945,67768.9821624982,0.0,1.0
2013-01-07,29.0,29.0,28.75,28.75,43800,11.5111659509576,11.5111659509576,11.4119317617252,11.4119317617252,110345.034153064,0.0,1.0
2013-01-08,28.88,28.92,28.77,28.87,47800,11.4635335401261,11.4794110104032,11.4198704968638,11.4595641725568,120422.206221836,0.0,1.0
2013-01-09,28.89,29.03,28.81,28.88,33700,11.4675029076954,11.5230740536655,11.435747967141,11.4635335401261,84900.1746794116,0.0,1.0
2013-01-10,29.09,29.12,28.91,29.05,20100,11.5468902590813,11.5587983617892,11.4754416428339,11.5310127888041,50637.7896455838,0.0,1.0
2013-01-11,28.9536,29.22,28.9,29.22,55600,11.4927480854361,11.5984920374821,11.4714722752647,11.5984920374821,140072.691755943,0.0,1.0
2013-01-14,29.01,29.07,28.91,29.0,12900,11.5151353185269,11.5389515239427,11.4754416428339,11.5111659509576,32498.8799217927,0.0,1.0
2013-01-15,28.91,28.95,28.75,28.8,105900,11.4754416428339,11.4913191131111,11.4119317617252,11.4317785995717,266793.130520764,0.0,1.0
2013-01-16,29.09,29.14,28.85,28.85,36500,11.5468902590813,11.5667370969277,11.4516254374182,11.4516254374182,91954.1951275528,0.0,1.0
2013-01-17,29.38,29.4,29.11,29.11,41100,11.6620019185908,11.6699406537294,11.5548289942199,11.5548289942199,103542.943006642,0.0,1.0
2013-01-18,29.42,29.42,29.23,29.24,32500,11.677879388868,11.677879388868,11.6024614050514,11.6064307726207,81877.0230587803,0.0,1.0
2013-01-22,29.5,29.5,29.29,29.29,32200,11.7096343294224,11.7096343294224,11.6262776104672,11.6262776104672,81121.2351536221,0.0,1.0
2013-01-23,29.65,29.66,29.5,29.61,16500,11.7691748429618,11.7731442105311,11.7096343294224,11.7532973726846,41568.3347836884,0.0,1.0
2013-01-24,29.58,29.7799,29.5315,29.56,20300,11.7413892699768,11.820736927687,11.7221378372657,11.7334505348382,51141.6482490224,0.0,1.0
2013-01-25,29.79,29.79,29.49,29.49,20000,11.824745988932,11.824745988932,11.7056649618531,11.7056649618531,50385.8603438645,0.0,1.0
2013-01-28,29.75,29.84,29.68,29.75,23700,11.8088685186548,11.8445928267785,11.7810829456697,11.8088685186548,59707.2445074796,0.0,1.0
2013-01-29,29.8,29.8198,29.7,29.7,50000,11.8287153565013,11.8365747042885,11.7890216808083,11.7890216808083,125964.650859661,0.0,1.0
2013-01-30,29.63,29.8372,29.63,29.81,21300,11.7612361078232,11.843481403859,11.7612361078232,11.8326847240706,53660.941266216,0.0,1.0
2013-01-31,29.61,29.73,29.6,29.61,19100,11.7532973726846,11.8009297835162,11.7493280051154,11.7532973726846,48118.4966283909,0.0,1.0
2013-02-01,30.05,30.07,29.82,29.9,39900,11.9279495457337,11.9358882808723,11.8366540916399,11.8684090321942,100519.79138601,0.0,1.0
2013-02-04,29.78,29.94,29.76,29.93,35600,11.8207766213627,11.8842865024714,11.8128378862241,11.8803171349021,89686.8314120789,0.0,1.0
2013-02-05,30.16,30.22,29.79,29.79,28800,11.9716125889959,11.9954287944117,11.824745988932,11.824745988932,72555.6388951652,0.0,1.0
2013-02-06,30.14,30.1575,30.0,30.06,30600,11.9636738538573,11.9706202471036,11.9081027078872,11.931918913303,77090.3663261131,0.0,1.0
2013-02-07,30.2,30.21,29.9701,30.16,40700,11.9874900592731,11.9914594268424,11.896234298855,11.9716125889959,102535.225799765,0.0,1.0
2013-02-08,30.34,30.34,30.17,30.17,39500,12.0430612052432,12.0430612052432,11.9755819565652,11.9755819565652,99512.074179133,0.0,1.0
2013-02-11,30.34,30.47,30.23,30.29,25000,12.0430612052432,12.0946629836441,11.999398161981,12.0232143673968,62982.325429831,0.0,1.0
2013-02-12,30.4,30.41,30.32,30.35,13500,12.066877410659,12.0708467782283,12.0351224701046,12.0470305728125,34010.4557321087,0.0,1.0
2013-02-13,30.31,30.48,30.2,30.44,49000,12.0311531025353,12.0986323512134,11.9874900592731,12.0827548809362,123445.357842469,0.0,1.0
2013-02-14,30.31,30.32,30.24,30.26,18900,12.0311531025353,12.0351224701046,12.0033675295503,12.0113062646889,47614.6380249523,0.0,1.0
2013-02-15,30.3,30.4,30.25,30.31,27400,12.0271837349661,12.066877410659,12.0073368971196,12.0311531025353,69028.6286710943,0.0,1.0
2013-02-19,30.35,30.37,30.15,30.15,12700,12.0470305728125,12.0549693079511,11.9676432214266,11.9676432214266,31995.0213183541,0.0,1.0
2013-02-20,30.2,30.4,30.1,30.22,54300,11.9874900592731,12.066877410659,11.9477963835801,11.9954287944117,136797.610833593,0.0,1.0
2013-02-21,30.0,30.18,29.91,30.18,35500,11.9081027078872,11.9795513241345,11.8723783997635,11.9795513241345,89434.9021103596,0.0,1.0
2013-02-22,30.16,30.22,29.7,29.7,56600,11.9716125889959,11.9954287944117,11.7890216808083,11.7890216808083,142591.984773137,0.0,1.0
2013-02-25,29.81,30.34,29.8,30.21,27500,11.8326847240706,12.0430612052432,11.8287153565013,11.9914594268424,69280.5579728137,0.0,1.0
2013-02-26,29.84,29.88,29.66,29.82,41600,11.8445928267785,11.8604702970556,11.7731442105311,11.8366540916399,104802.589515238,0.0,1.0
2013-02-27,30.24,30.25,29.82,29.82,39300,12.0033675295503,12.0073368971196,11.8366540916399,11.8366540916399,99008.2155756939,0.0,1.0
2013-02-28,30.28,30.4399,30.08,30.11,43800,12.0192449998275,12.0827151872605,11.9398576484415,11.9517657511494,110345.034153063,0.0,1.0
2013-03-01,30.32,30.3301,30.07,30.09,20600,12.0351224701046,12.0391315313496,11.9358882808723,11.9438270160108,51897.4361541808,0.0,1.0
2013-03-04,30.36,30.36,30.14,30.24,68300,12.0509999403818,12.0509999403818,11.9636738538573,12.0033675295503,172067.713074298,0.0,1.0
2013-03-05,30.61,30.68,30.32,30.33,115300,12.1502341296142,12.1780197025993,12.0351224701046,12.0390918376739,290474.48488238,0.0,1.0
2013-03-06,30.78,30.9,30.6601,30.78,51800,12.2177133782922,12.2653457891238,12.1701206611364,12.2177133782922,130499.37829061,0.0,1.0
2013-03-07,30.79,30.89,30.7,30.7,51200,12.2216827458615,12.2613764215545,12.1859584377379,12.1859584377379,128987.802480294,0.0,1.0
2013-03-08,30.95,31.0,30.86,30.91,35000,12.2851926269703,12.3050394648168,12.2494683188466,12.2693151566931,88175.255601763,0.0,1.0
2013-03-11,31.04,31.06,30.77,30.77,42500,12.3209169350939,12.3288556702325,12.213744010723,12.213744010723,107069.953230713,0.0,1.0
2013-03-12,31.09,31.1,30.79,30.79,85100,12.3407637729404,12.3447331405097,12.2216827458615,12.2216827458615,214391.835763144,0.0,1.0
2013-03-13,31.04,31.13,30.94,31.09,64200,12.3209169350939,12.3566412432176,12.281223259401,12.3407637729404,161738.611703806,0.0,1.0
2013-03-14,31.2,31.21,31.05,31.17,23700,12.3844268162027,12.388396183772,12.3248863026632,12.3725187134948,59707.2445074795,0.0,1.0
2013-03-15,31.1899,31.24,31.06,31.24,35000,12.3804177549577,12.4003042864799,12.3288556702325,12.4003042864799,88175.255601763,0.0,1.0
2013-03-18,30.97,31.02,30.59,30.64,51200,12.2931313621089,12.3129781999553,12.1422953944756,12.1621422323221,128987.802480293,0.0,1.0
2013-03-19,30.92,31.02,30.7798,30.84,29700,12.2732845242624,12.3129781999553,12.2176339909409,12.241529583708,74823.002610639,0.0,1.0
2013-03-20,31.2,31.21,30.96,30.96,30200,12.3844268162027,12.388396183772,12.2891619945396,12.2891619945396,76082.6491192354,0.0,1.0
2013-03-21,30.93,31.14,30.9,31.03,60000,12.2772538918317,12.3606106107869,12.2653457891238,12.3169475675246,151157.581031594,0.0,1.0
2013-03-22,31.1,31.106,30.95,30.97,12900,12.3447331405097,12.3471147610513,12.2851926269703,12.2931313621089,32498.8799217927,0.0,1.0
2013-03-25,31.04,31.25,30.9301,31.23,23300,12.3209169350939,12.4042736540491,12.2772935855074,12.3963349189106,58699.5273006025,0.0,1.0
2013-03-26,31.26,31.26,31.05,31.0898,26000,12.4082430216184,12.4082430216184,12.3248863026632,12.340684385589,65501.6184470243,0.0,1.0
2013-03-27,31.18,31.2,30.9,30.93,21000,12.3764880810641,12.3844268162027,12.2653457891238,12.2772538918317,52905.1533610578,0.0,1.0
2013-03-28,31.23,31.23,30.77,31.13,39400,12.3963349189106,12.3963349189106,12.213744010723,12.3566412432176,99260.144877413,0.0,1.0
2013-04-01,31.23,31.23,31.12,31.2,22100,12.3963349189106,12.3963349189106,12.3526718756483,12.3844268162027,55676.3756799702,0.0,1.0
2013-04-02,31.32,31.38,31.18,31.18,23300,12.4320592270342,12.45587543245,12.3764880810641,12.3764880810641,58699.5273006024,0.0,1.0
2013-04-03,31.02,31.35,30.99,31.35,53700,12.3129781999553,12.4439673297421,12.3010700972475,12.4439673297421,135286.035023277,0.0,1.0
2013-04-04,31.06,31.12,30.95,31.1,66300,12.3288556702325,12.3526718756483,12.2851926269703,12.3447331405097,167029.127039912,0.0,1.0
2013-04-05,30.98,31.0,30.5,30.5,46600,12.2971007296782,12.3050394648168,12.106571086352,12.106571086352,117399.054601204,0.0,1.0
2013-04-08,31.07,31.11,30.75,31.05,22800,12.3328250378018,12.348702508079,12.2058052755844,12.3248863026632,57439.8807920058,0.0,1.0
2013-04-09,31.23,31.35,31.06,31.17,51200,12.3963349189106,12.4439673297421,12.3288556702325,12.3725187134948,128987.802480293,0.0,1.0
2013-04-10,31.5599,31.62,31.28,31.32,42200,12.5272843550216,12.5511402541131,12.416181756757,12.4320592270342,106314.165325555,0.0,1.0
2013-04-11,31.67,31.8248,31.43,31.43,28400,12.5709870919596,12.6324329019323,12.4757222702965,12.4757222702965,71547.9216882876,0.0,1.0
2013-04-12,31.54,31.57,31.51,31.56,9000,12.5193853135587,12.5312934162666,12.5074772108508,12.5273240486973,22673.6371547391,0.0,1.0
2013-04-15,30.95,31.3591,30.95,31.3,28400,12.2851926269703,12.4475794542302,12.2851926269703,12.4241204918956,71547.9216882877,0.0,1.0
2013-04-16,31.18,31.1992,30.93,31.03,19500,12.3764880810641,12.3841092667971,12.2772538918317,12.3169475675246,49126.2138352679,0.0,1.0
2013-04-17,30.66,30.86,30.59,30.86,13500,12.1700809674607,12.2494683188466,12.1422953944756,12.2494683188466,34010.4557321086,0.0,1.0
2013-04-18,30.52,30.7792,30.51,30.65,8500,12.1145098214906,12.2173958288867,12.1105404539213,12.1661115998914,21413.9906461424,0.0,1.0
2013-04-19,30.84,30.84,30.61,30.65,3700,12.241529583708,12.241529583708,12.1502341296142,12.1661115998914,9321.38416361498,0.0,1.0
2013-04-22,30.88,30.8899,30.56,30.68,15800,12.2574070539852,12.2613367278788,12.1303872917677,12.1780197025993,39804.8296716531,0.0,1.0
2013-04-23,31.1999,31.26,31.0,31.0,45400,12.384387122527,12.4082430216184,12.3050394648168,12.3050394648168,114375.902980573,0.0,1.0
2013-04-24,31.21,31.27,31.09,31.09,8500,12.388396183772,12.4122123891877,12.3407637729404,12.3407637729404,21413.9906461424,0.0,1.0
2013-04-25,31.49,31.5,31.3,31.37,21700,12.4995384757122,12.5035078432815,12.4241204918956,12.4519060648807,54668.6584730933,0.0,1.0
2013-04-26,31.42,31.45,31.23,31.3,16200,12.4717529027272,12.4836610054351,12.3963349189106,12.4241204918956,40812.5468785303,0.0,1.0
2013-04-29,31.659,31.7068,31.31,31.31,37700,12.5666207876333,12.5855943646146,12.4280898594649,12.4280898594649,94977.3467481852,0.0,1.0
2013-04-30,31.7,31.7,31.5,31.51,4700,12.5828951946675,12.5828951946675,12.5035078432815,12.5074772108508,11840.6771808082,0.0,1.0
2013-05-01,31.32,31.6032,31.32,31.56,8900,12.4320592270342,12.5444717165967,12.4320592270342,12.5273240486973,22421.7078530198,0.0,1.0
2013-05-02,31.618,31.62,31.41,31.41,4400,12.5503463805992,12.5511402541131,12.4677835351579,12.4677835351579,11084.8892756503,0.0,1.0
2013-05-03,31.972,32.038,31.72,31.72,30200,12.6908619925523,12.7170598185097,12.590833929806,12.590833929806,76082.6491192356,0.0,1.0
2013-05-06,32.04,32.06,31.95,31.95,6200,12.7178536920235,12.7257924271621,12.6821293838998,12.6821293838998,15619.6167065981,0.0,1.0
2013-05-07,32.26,32.26,32.02,32.1,12800,12.805179778548,12.805179778548,12.7099149568849,12.7416698974393,32246.9506200734,0.0,1.0
2013-05-08,32.24,32.25,32.111,32.111,11300,12.7972410434094,12.8012104109787,12.7460362017655,12.7460362017655,28468.0110942836,0.0,1.0
2013-05-09,32.28,32.49,32.2,32.2,15400,12.8131185136866,12.8964752326418,12.7813635731322,12.7813635731322,38797.1124647758,0.0,1.0
2013-05-10,32.31,32.37,32.121,32.3,20000,12.8250266163945,12.8488428218103,12.7500055693348,12.8210572488252,50385.8603438646,0.0,1.0
2013-05-13,32.37,32.46,32.29,32.4,12100,12.8488428218103,12.8845671299339,12.8170878812559,12.8607509245182,30483.445508038,0.0,1.0
2013-05-14,32.67,32.68,32.55,32.55,10800,12.9679238488891,12.9718932164584,12.9202914380576,12.9202914380576,27208.364585687,0.0,1.0
2013-05-15,32.79,32.93,32.46,32.46,21600,13.0155562597207,13.0711274056908,12.8845671299339,12.8845671299339,54416.7291713738,0.0,1.0
2013-05-16,32.62,32.9683,32.59,32.79,13100,12.9480770110427,13.0863300834812,12.9361689083348,13.0155562597207,33002.7385252312,0.0,1.0
2013-05-17,32.98,32.99,32.76,32.77,9900,13.0909742435373,13.0949436111066,13.0036481570128,13.0076175245821,24941.000870213,0.0,1.0
2013-05-20,33.05,33.1175,32.9,32.9,17300,13.1187598165224,13.1455530476151,13.0592193029829,13.0592193029829,43583.7691974428,0.0,1.0
2013-05-21,33.03,33.24,32.98,33.09,33300,13.1108210813838,13.194177800339,13.0909742435373,13.1346372867996,83892.4574725346,0.0,1.0
2013-05-22,32.799,33.31,32.716,33.06,40000,13.0191286905331,13.2219633733241,12.9861829397079,13.1227291840917,100771.720687729,0.0,1.0
2013-05-23,32.68,32.7491,31.87,32.34,43800,12.9718932164584,12.9993215463623,12.6503744433455,12.8369347191024,110345.034153064,0.0,1.0
2013-05-24,32.61,32.72,32.39,32.48,8600,12.9441076434734,12.9877706867356,12.8567815569489,12.8925058650725,21665.9199478617,0.0,1.0
2013-05-28,32.98,33.19,32.75,33.01,40000,13.0909742435373,13.1743309624925,12.9996787894435,13.1028823462452,100771.720687729,0.0,1.0
2013-05-29,32.66,32.72,32.53,32.62,17200,12.9639544813198,12.9877706867356,12.912352702919,12.9480770110427,43331.8398957238,0.0,1.0
2013-05-30,32.83,33.0,32.74,32.75,11500,13.0314337299979,13.0989129786759,12.9957094218742,12.9996787894435,28971.8696977221,0.0,1.0
2013-05-31,32.44,32.89,32.44,32.76,15300,12.8766283947953,13.0552499354136,12.8766283947953,13.0036481570128,38545.1831630566,0.0,1.0
2013-06-03,32.5,32.56,32.27,32.39,24800,12.9004446002111,12.9242608056269,12.8091491461173,12.8567815569489,62478.4668263922,0.0,1.0
2013-06-04,32.53,32.68,32.25,32.41,22300,12.912352702919,12.9718932164584,12.8012104109787,12.8647202920875,56180.2342834091,0.0,1.0
2013-06-05,31.9,32.45,31.79,32.45,27500,12.6622825460534,12.8805977623646,12.6186195027911,12.8805977623646,69280.5579728137,0.0,1.0
2013-06-06,32.1,32.1,31.8,31.98,25100,12.7416698974393,12.7416698974393,12.6225888703604,12.6940374866077,63234.2547315501,0.0,1.0
2013-06-07,32.54,32.54,32.3,32.3,33000,12.9163220704883,12.9163220704883,12.8210572488252,12.8210572488252,83136.6695673766,0.0,1.0
2013-06-10,32.51,32.74,32.451,32.54,11200,12.9044139677804,12.9957094218742,12.8809946991216,12.9163220704883,28216.0817925642,0.0,1.0
2013-06-11,32.1644,32.5,32.1644,32.4,13000,12.7672326245855,12.9004446002111,12.7672326245855,12.8607509245182,32750.8092235121,0.0,1.0
2013-06-12,31.86,32.47,31.86,32.4587,9700,12.6464050757762,12.8885364975032,12.6464050757762,12.8840511121499,24437.1422667743,0.0,1.0
2013-06-13,32.29,32.36,31.81,31.8101,16200,12.8170878812559,12.844873454241,12.6265582379297,12.6265979316054,40812.5468785304,0.0,1.0
2013-06-14,32.08,32.3601,32.07,32.36,14000,12.7337311623007,12.8449131479167,12.7297617947314,12.844873454241,35270.1022407052,0.0,1.0
2013-06-17,32.22,32.4397,32.08,32.35,38900,12.7893023082708,12.8765093137683,12.7337311623007,12.8409040866717,98000.498368817,0.0,1.0
2013-06-18,32.405,32.61,32.23,32.23,18300,12.8627356083028,12.9441076434734,12.7932716758401,12.7932716758401,46103.0622146362,0.0,1.0
2013-06-19,32.09,32.5,32.09,32.38,13500,12.73770052987,12.9004446002111,12.73770052987,12.8528121893796,34010.4557321086,0.0,1.0
2013-06-20,31.1101,31.77,31.1101,31.77,24800,12.3487422017547,12.6106807676525,12.3487422017547,12.6106807676525,62478.4668263922,0.0,1.0
2013-06-21,31.41,31.4899,31.112,31.38,17800,12.4677835351579,12.4994987820366,12.3494963815929,12.45587543245,44843.4157060395,0.0,1.0
2013-06-24,30.79,31.02,30.28,30.86,62100,12.2216827458615,12.3129781999553,12.0192449998275,12.2494683188466,156448.0963677,0.0,1.0
2013-06-25,31.13,31.22,30.96,31.03,9800,12.3566412432176,12.3923655513413,12.2891619945396,12.3169475675246,24689.0715684937,0.0,1.0
2013-06-26,31.68,31.68,31.35,31.42,11800,12.5749564595289,12.5749564595289,12.4439673297421,12.4717529027272,29727.6576028801,0.0,1.0
2013-06-27,32.11,32.18,31.843,31.87,22800,12.7456392650086,12.7734248379936,12.6396571509084,12.6503744433455,57439.8807920056,0.0,1.0
2013-06-28,31.94,32.0661,31.7,31.99,28300,12.6781600163306,12.7282137413794,12.5828951946675,12.698006854177,71295.9923865682,0.0,1.0
2013-07-01,31.89,32.25,31.87,32.01,16700,12.6583131784841,12.8012104109787,12.6503744433455,12.7059455893156,42072.1933871269,0.0,1.0
2013-07-02,32.0,32.0,31.86,31.88,58700,12.7019762217463,12.7019762217463,12.6464050757762,12.6543438109148,147882.500109243,0.0,1.0
2013-07-03,31.98,32.0,31.81,31.92,8700,12.6940374866077,12.7019762217463,12.6265582379297,12.670221281192,21917.8492495812,0.0,1.0
2013-07-05,32.27,32.2975,31.96,32.1,76200,12.8091491461173,12.8200649069329,12.6860987514691,12.7416698974393,191970.127910125,0.0,1.0
2013-07-08,32.58,32.68,32.43,32.47,25400,12.9321995407655,12.9718932164584,12.872659027226,12.8885364975032,63990.042636708,0.0,1.0
2013-07-09,32.67,32.8728,32.49,32.6,19200,12.9679238488891,13.0484226231945,12.8964752326418,12.9401382759041,48370.4259301102,0.0,1.0
2013-07-10,32.7,32.77,32.6,32.71,14700,12.979831951597,13.0076175245821,12.9401382759041,12.9838013191663,37033.6073527406,0.0,1.0
2013-07-11,33.15,33.2,33.04,33.12,16000,13.1584534922153,13.1783003300618,13.1147904489531,13.1465453895074,40308.6882750918,0.0,1.0
2013-07-12,33.198,33.3,33.1401,33.15,10600,13.177506456548,13.2179940057548,13.1545238183217,13.1584534922153,26704.5059822482,0.0,1.0
2013-07-15,33.46,33.4699,33.24,33.27,15300,13.2815038868635,13.2854335607571,13.194177800339,13.2060859030469,38545.1831630565,0.0,1.0
2013-07-16,33.36,33.53,33.1601,33.53,12900,13.2418102111705,13.3092894598486,13.1624625534603,13.3092894598486,32498.8799217928,0.0,1.0
2013-07-17,33.47,33.5,33.35,33.38,18300,13.2854732544328,13.2973813571407,13.2378408436013,13.2497489463091,46103.0622146361,0.0,1.0
2013-07-18,33.6,33.7186,33.44,33.44,18400,13.3370750328336,13.3841517322055,13.2735651517249,13.2735651517249,46354.9915163556,0.0,1.0
2013-07-19,33.51,33.53,33.42,33.43,18100,13.30135072471,13.3092894598486,13.2656264165863,13.2695957841556,45599.2036111974,0.0,1.0
2013-07-22,33.54,33.6,33.49,33.52,8200,13.3132588274179,13.3370750328336,13.2934119895714,13.3053200922793,20658.2027409845,0.0,1.0
2013-07-23,33.51,33.56,33.46,33.52,34800,13.30135072471,13.3211975625565,13.2815038868635,13.3053200922793,87671.3969983244,0.0,1.0
2013-07-24,33.3,33.55,33.25,33.55,19200,13.2179940057548,13.3172281949872,13.1981471679083,13.3172281949872,48370.42593011,0.0,1.0
2013-07-25,33.4,33.49,33.2,33.36,17000,13.2576876814477,13.2934119895714,13.1783003300618,13.2418102111705,42827.981292285,0.0,1.0
2013-07-26,33.4,33.41,33.1,33.35,11400,13.2576876814477,13.261657049017,13.1386066543689,13.2378408436013,28719.9403960029,0.0,1.0
2013-07-29,33.23,33.43,33.13,33.22,22500,13.1902084327697,13.2695957841556,13.1505147570767,13.1862390652004,56684.0928868477,0.0,1.0
2013-07-30,33.36,33.44,33.25,33.41,13200,13.2418102111705,13.2735651517249,13.1981471679083,13.261657049017,33254.6678269508,0.0,1.0
2013-07-31,33.39,33.5,33.32,33.36,12700,13.2537183138784,13.2973813571407,13.2259327408934,13.2418102111705,31995.0213183541,0.0,1.0
2013-08-01,33.72,33.72,33.5,33.5,21400,13.3847074436652,13.3847074436652,13.2973813571407,13.2973813571407,53912.8705679351,0.0,1.0
2013-08-02,33.69,33.77,33.52,33.55,18900,13.3727993409573,13.4045542815117,13.3053200922793,13.3172281949872,47614.6380249521,0.0,1.0
2013-08-05,33.67,33.84,33.61,33.67,16900,13.3648606058187,13.4323398544967,13.3410444004029,13.3648606058187,42576.0519905657,0.0,1.0
2013-08-06,33.5464,33.69,33.51,33.64,17600,13.3157992226622,13.3727993409573,13.30135072471,13.3529525031108,44339.5571026009,0.0,1.0
2013-08-07,33.45,33.4792,33.33,33.44,11800,13.2775345192942,13.2891250725966,13.2299021084627,13.2735651517249,29727.6576028802,0.0,1.0
2013-08-08,33.48,33.62,33.35,33.5,17700,13.2894426220021,13.3450137679722,13.2378408436013,13.2973813571407,44591.4864043202,0.0,1.0
2013-08-09,33.43,33.6359,33.34,33.55,12200,13.2695957841556,13.3513250624074,13.233871476032,13.3172281949872,30735.3748097575,0.0,1.0
2013-08-12,33.36,33.4441,33.2202,33.34,14300,13.2418102111705,13.2751925924283,13.1863184525518,13.233871476032,36025.8901458633,0.0,1.0
2013-08-13,33.44,33.48,33.24,33.48,30800,13.2735651517249,13.2894426220021,13.194177800339,13.2894426220021,77594.2249295516,0.0,1.0
2013-08-14,33.43,33.57,33.41,33.54,19200,13.2695957841556,13.3251669301258,13.261657049017,13.3132588274179,48370.4259301101,0.0,1.0
2013-08-15,32.96,33.25,32.9,33.25,20700,13.0830355083987,13.1981471679083,13.0592193029829,13.1981471679083,52149.3654559,0.0,1.0
2013-08-16,32.98,33.09,32.873,33.03,24000,13.0909742435373,13.1346372867996,13.0485020105458,13.1108210813838,60463.0324126376,0.0,1.0
2013-08-19,32.78,33.0,32.78,32.93,32200,13.0115868921514,13.0989129786759,13.0115868921514,13.0711274056908,81121.2351536221,0.0,1.0
2013-08-20,32.95,33.02,32.7648,32.81,16600,13.0790661408294,13.1068517138145,13.0055534534461,13.0234949948593,41820.2640854077,0.0,1.0
2013-08-21,32.86,32.97,32.7399,32.89,57100,13.0433418327058,13.087004875968,12.9956697281985,13.0552499354136,143851.631281733,0.0,1.0
2013-08-22,33.0799,33.15,32.77,32.77,17900,13.1306282255546,13.1584534922153,13.0076175245821,13.0076175245821,45095.3450077588,0.0,1.0
2013-08-23,33.24,33.26,33.09,33.19,13700,13.194177800339,13.2021165354776,13.1346372867996,13.1743309624925,34514.3143355473,0.0,1.0
2013-08-26,33.26,33.423,33.2,33.2,33700,13.2021165354776,13.2668172268571,13.1783003300618,13.1783003300618,84900.1746794119,0.0,1.0
2013-08-27,32.7,33.12,32.7,33.12,35300,12.979831951597,13.1465453895074,12.979831951597,13.1465453895074,88931.0435069213,0.0,1.0
2013-08-28,32.87,32.9,32.61,32.68,35100,13.0473112002751,13.0592193029829,12.9441076434734,12.9718932164584,88427.1849034821,0.0,1.0
2013-08-29,32.9,32.98,32.67,32.7306,47800,13.0592193029829,13.0909742435373,12.9679238488891,12.9919782163591,120422.206221837,0.0,1.0
2013-08-30,32.75,32.9,32.75,32.81,20900,12.9996787894435,13.0592193029829,12.9996787894435,13.0234949948593,52653.2240593386,0.0,1.0
2013-09-03,32.99,33.23,32.87,32.87,22500,13.0949436111066,13.1902084327697,13.0473112002751,13.0473112002751,56684.0928868477,0.0,1.0
2013-09-04,33.17,33.2499,33.07,33.07,25200,13.1663922273539,13.1981074742326,13.126698551661,13.126698551661,63486.1840332696,0.0,1.0
2013-09-05,33.36,33.3748,33.196,33.2,15500,13.2418102111705,13.2476848751731,13.1767125830341,13.1783003300618,39049.0417664952,0.0,1.0
2013-09-06,33.4,33.66,33.18,33.43,25100,13.2576876814477,13.3608912382494,13.1703615949232,13.2695957841556,63234.2547315503,0.0,1.0
2013-09-09,33.58,33.75,33.37,33.39,61400,13.3291362976951,13.3966155463731,13.2457795787398,13.2537183138784,154684.591255664,0.0,1.0
2013-09-10,33.9,34.0053,33.76,33.79,27300,13.4561560599125,13.4979535004172,13.4005849139424,13.4124930166503,68776.6993693753,0.0,1.0
2013-09-11,33.8,34.13,33.77,34.0,58600,13.4164623842196,13.5474515140063,13.4045542815117,13.4958497356055,147630.570807523,0.0,1.0
2013-09-12,33.9029,33.93,33.8,33.82,19300,13.4573071765076,13.4680641626204,13.4164623842196,13.4244011193581,48622.3552318294,0.0,1.0
2013-09-13,34.09,34.13,33.88,33.9,27000,13.5315740437291,13.5474515140063,13.4482173247739,13.4561560599125,68020.9114642175,0.0,1.0
2013-09-16,34.07,34.42,34.07,34.3,22600,13.5236353085905,13.6625631735159,13.5236353085905,13.6149307626843,56936.0221885672,0.0,1.0
2013-09-17,34.2264,34.28,34.05,34.05,15100,13.5857162173743,13.6069920275458,13.515696573452,13.515696573452,38041.3245596179,0.0,1.0
2013-09-18,34.74,34.836,34.18,34.18,29900,13.7895829357334,13.8276888643986,13.5672983518528,13.5672983518528,75326.8612140774,0.0,1.0
2013-09-19,34.86,35.034,34.77,34.77,34800,13.8372153465649,13.9062823422707,13.8014910384412,13.8014910384412,87671.3969983245,0.0,1.0
2013-09-20,34.75,34.891,34.71,34.77,28600,13.7935523033027,13.8495203860297,13.7776748330255,13.8014910384412,72051.7802917262,0.0,1.0
2013-09-23,34.49,34.68,34.49,34.68,18400,13.690348746501,13.7657667303176,13.690348746501,13.7657667303176,46354.9915163554,0.0,1.0
2013-09-24,34.47,34.76,34.36,34.46,30300,13.6824100113624,13.7975216708719,13.6387469681001,13.6784406437931,76334.5784209548,0.0,1.0
2013-09-25,34.36,34.5,34.35,34.42,17300,13.6387469681001,13.6943181140703,13.6347776005308,13.6625631735159,43583.769197443,0.0,1.0
2013-09-26,34.55,34.59,34.45,34.4538,16200,13.7141649519167,13.7300424221939,13.6744712762238,13.6759796359001,40812.5468785305,0.0,1.0
2013-09-27,34.5,34.539,34.4,34.49,6700,13.6943181140703,13.7097986475905,13.6546244383773,13.690348746501,16879.2632151946,0.0,1.0
2013-09-30,34.14,34.33,34.12,34.15,29500,13.5514208815756,13.6268388653922,13.543482146437,13.5553902491449,74319.1440072004,0.0,1.0
2013-10-01,34.39,34.53,34.2,34.2,31800,13.650655070808,13.7062262167781,13.5752370869914,13.5752370869914,80113.5179467448,0.0,1.0
2013-10-02,34.33,34.34,34.05,34.15,16200,13.6268388653922,13.6308082329615,13.515696573452,13.5553902491449,40812.5468785305,0.0,1.0
2013-10-03,34.15,35.2,34.02,34.38,37600,13.5553902491449,13.972173843921,13.5037884707441,13.6466857032387,94725.4174464656,0.0,1.0
2013-10-04,34.42,34.51,34.33,34.33,16100,13.6625631735159,13.6982874816396,13.6268388653922,13.6268388653922,40560.617576811,0.0,1.0
2013-10-07,34.22,34.33,34.21,34.26,23500,13.58317582213,13.6268388653922,13.5792064545607,13.5990532924072,59203.3859040409,0.0,1.0
2013-10-08,33.92,34.31,33.72,34.2,39100,13.4640947950511,13.6189001302536,13.3847074436652,13.5752370869914,98504.3569722554,0.0,1.0
2013-10-09,33.58,33.88,33.4993,33.88,18500,13.3291362976951,13.4482173247739,13.2971035014108,13.4482173247739,46606.9208180746,0.0,1.0
2013-10-10,34.16,34.2461,33.72,33.75,28700,13.5593596167142,13.5935358714858,13.3847074436652,13.3966155463731,72303.7095934458,0.0,1.0
2013-10-11,34.27,34.4501,34.07,34.11,16500,13.6030226599765,13.6745109698995,13.5236353085905,13.5395127788677,41568.3347836882,0.0,1.0
2013-10-14,34.54,34.58,34.17,34.17,19300,13.7101955843474,13.7260730546246,13.5633289842835,13.5633289842835,48622.3552318295,0.0,1.0
2013-10-15,34.42,34.64,34.2701,34.45,24300,13.6625631735159,13.7498892600404,13.6030623536522,13.6744712762238,61218.8203177955,0.0,1.0
2013-10-16,34.76,34.76,34.46,34.49,31800,13.7975216708719,13.7975216708719,13.6784406437931,13.690348746501,80113.5179467451,0.0,1.0
2013-10-17,35.0,35.0,34.71,34.71,24900,13.892786492535,13.892786492535,13.7776748330255,13.7776748330255,62730.3961281117,0.0,1.0
2013-10-18,35.23,35.26,35.0,35.0,4900,13.9840819466288,13.9959900493367,13.892786492535,13.892786492535,12344.5357842469,0.0,1.0
2013-10-21,35.05,35.27,34.99,35.1,28700,13.9126333303815,13.999959416906,13.8888171249658,13.932480168228,72303.7095934459,0.0,1.0
2013-10-22,35.25,35.32,35.0,35.05,53700,13.9920206817674,14.0198062547525,13.892786492535,13.9126333303815,135286.035023277,0.0,1.0
2013-10-23,35.3,35.3094,34.88,34.95,70800,14.0118675196139,14.0155987251291,13.8451540817035,13.8729396546886,178365.945617281,0.0,1.0
2013-10-24,35.34,35.38,35.24,35.37,8100,14.0277449898911,14.0436224601683,13.9880513141981,14.039653092599,20406.2734392652,0.0,1.0
2013-10-25,35.32,35.3699,35.22,35.26,25800,14.0198062547525,14.0396133989233,13.9801125790596,13.9959900493367,64997.7598435854,0.0,1.0
2013-10-28,35.42,35.5999,35.34,35.34,20800,14.0594999304455,14.1309088530171,14.0277449898911,14.0277449898911,52401.2947576191,0.0,1.0
2013-10-29,35.77,35.77,35.4455,35.4455,18600,14.1984277953708,14.1984277953708,14.0696218177472,14.0696218177472,46858.8501197942,0.0,1.0
2013-10-30,35.73,35.7899,35.5401,35.78,18300,14.1825503250936,14.2063268368337,14.1071720349527,14.2023971629401,46103.0622146363,0.0,1.0
2013-10-31,35.55,35.65,35.5,35.63,24200,14.1111017088463,14.1507953845393,14.0912548709998,14.1428566494007,60966.8910160763,0.0,1.0
2013-11-01,35.4,35.75,35.29,35.55,29500,14.0515611953069,14.1904890602322,14.0078981520446,14.1111017088463,74319.1440072002,0.0,1.0
2013-11-04,35.68,35.7099,35.461,35.68,14200,14.1627034872472,14.1745718962793,14.0757743374796,14.1627034872472,35773.9608441438,0.0,1.0
2013-11-05,35.66,35.72,35.48,35.48,10300,14.1547647521086,14.1785809575243,14.0833161358612,14.0833161358612,25948.7180770902,0.0,1.0
2013-11-06,35.81,35.86,35.57,35.7982,23100,14.214305265648,14.2341521034945,14.1190404439849,14.2096214119162,58195.6686971637,0.0,1.0
2013-11-07,35.52,36.01,35.5,35.97,36500,14.0991936061384,14.2936926170339,14.0912548709998,14.2778151467567,91954.1951275531,0.0,1.0
2013-11-08,35.76,35.78,35.5,35.5,18800,14.1944584278015,14.2023971629401,14.0912548709998,14.0912548709998,47362.7087232328,0.0,1.0
2013-11-11,36.04,36.04,35.76,35.76,25500,14.3056007197418,14.3056007197418,14.1944584278015,14.1944584278015,64241.9719384274,0.0,1.0
2013-11-12,35.85,35.9,35.756,35.9,13200,14.2301827359252,14.2500295737717,14.1928706807738,14.2500295737717,33254.6678269506,0.0,1.0
2013-11-13,35.95,35.96,35.66,35.75,23700,14.2698764116181,14.2738457791874,14.1547647521086,14.1904890602322,59707.2445074798,0.0,1.0
2013-11-14,34.43,34.5,33.88,34.03,50900,14.5000997306373,14.5295800379607,14.2684687445249,14.3316408316464,120860.34113939,2.1,1.0
2013-11-15,34.3151,34.47,34.22,34.47,21800,14.4517099119022,14.5169456205364,14.4116588086671,14.5169456205364,51763.3681107799,0.0,1.0
2013-11-18,34.3,34.51,34.29,34.36,28100,14.4453505884653,14.5337915104355,14.4411391159905,14.4706194233139,66722.5066015098,0.0,1.0
2013-11-19,34.21,34.3001,34.04,34.17,40100,14.4074473361923,14.44539270319,14.3358523041212,14.3906014462932,95216.1037267101,0.0,1.0
2013-11-20,34.1878,34.404,34.0899,34.25,31000,14.3980978672983,14.4891499022029,14.3568675517703,14.4242932260914,73608.4592401002,0.0,1.0
2013-11-21,34.26,34.3799,33.28,33.28,33400,14.4285046985662,14.4790002535387,14.0157803960386,14.0157803960386,79307.1786651399,0.0,1.0
2013-11-22,34.7,34.771,34.26,34.26,19200,14.6138094874561,14.643710942027,14.4285046985662,14.4285046985662,45589.75540032,0.0,1.0
2013-11-25,34.4,34.64,34.38,34.64,31500,14.487465313213,14.5885406526075,14.4790423682634,14.5885406526075,74795.6924536499,0.0,1.0
2013-11-26,34.38,34.53,34.3001,34.34,22800,14.4790423682634,14.542214455385,14.44539270319,14.4621964783644,54137.8345378801,0.0,1.0
2013-11-27,34.53,34.6098,34.4,34.4,10400,14.542214455385,14.5758220057337,14.487465313213,14.487465313213,24694.45084184,0.0,1.0
2013-11-29,34.6099,34.74,34.6,34.67,1200,14.5758641204584,14.6306553773552,14.5716947627084,14.6011750700318,2849.35971252,0.0,1.0
2013-12-02,34.52,34.91,34.49,34.49,16700,14.5380029829102,14.7022504094263,14.5253685654859,14.5253685654859,39653.5893325701,0.0,1.0
2013-12-03,34.26,34.45,34.24,34.39,30600,14.4285046985662,14.5085226755868,14.4200817536166,14.4832538407382,72658.6726692599,0.0,1.0
2013-12-04,34.23,34.36,34.15,34.36,34200,14.4158702811419,14.4706194233139,14.3821785013437,14.4706194233139,81206.7518068198,0.0,1.0
2013-12-05,34.18,34.2589,34.04,34.04,47400,14.394812918768,14.428041436594,14.3358523041212,14.3358523041212,112549.70864454,0.0,1.0
2013-12-06,34.57,34.6,34.35,34.35,14600,14.5590603452841,14.5716947627084,14.4664079508391,14.4664079508391,34667.20983566,0.0,1.0
2013-12-09,34.57,34.58,34.47,34.47,9300,14.5590603452841,14.5632718177589,14.5169456205364,14.5169456205364,22082.53777203,0.0,1.0
2013-12-10,34.528,34.7,34.2201,34.49,40700,14.54137216089,14.6138094874561,14.4117009233918,14.5253685654859,96640.7835829703,0.0,1.0
2013-12-11,33.86,34.521,33.86,34.46,23300,14.2600457995753,14.5384241301577,14.2600457995753,14.5127341480616,55325.0677514301,0.0,1.0
2013-12-12,33.68,33.83,33.22,33.78,134700,14.1842392950295,14.247411382151,13.99051156119,14.2263540197772,319840.627730369,0.0,1.0
2013-12-13,33.68,33.9441,33.52,33.9441,13700,14.1842392950295,14.2954642830882,14.1168557354331,14.2954642830882,32530.1900512699,0.0,1.0
2013-12-16,33.73,33.86,33.67,33.67,16300,14.2052966574033,14.2600457995753,14.1800278225547,14.1800278225547,38703.80276173,0.0,1.0
2013-12-17,33.75,33.75,33.55,33.6601,22600,14.2137196023528,14.2137196023528,14.1294901528574,14.1758584648047,53662.9412524602,0.0,1.0
2013-12-18,34.05,34.05,33.5651,33.62,40900,14.340063776596,14.340063776596,14.1358494762943,14.1589704601808,97115.6768683899,0.0,1.0
2013-12-19,34.2,34.3899,33.85,33.8901,36100,14.4032358637176,14.4832117260135,14.2558343271006,14.2727223317244,85718.2380183097,0.0,1.0
2013-12-20,34.51,34.55,33.9726,34.22,21100,14.5337915104355,14.5506374003345,14.3074669796413,14.4116588086671,50101.2416118099,0.0,1.0
2013-12-23,34.78,34.788,34.5499,34.55,27000,14.6475012672543,14.6508704452341,14.5505952856098,14.5506374003345,64110.5935316999,0.0,1.0
2013-12-24,34.91,35.0,34.7401,34.834,13700,14.7022504094263,14.7401536616993,14.6306974920799,14.6702432186181,32530.19005127,0.0,1.0
2013-12-26,35.08,35.08,34.86,34.86,21500,14.7738454414974,14.7738454414974,14.6811930470525,14.6811930470525,51051.0281826501,0.0,1.0
2013-12-27,35.11,35.2,35.0101,35.0101,14500,14.7864798589217,14.8243831111947,14.7444072488988,14.7444072488988,34429.7631929501,0.0,1.0
2013-12-30,35.25,35.27,35.15,35.2,17500,14.8454404735685,14.8538634185181,14.8033257488208,14.8243831111947,41553.1624742501,0.0,1.0
2013-12-31,35.2,35.314,34.9352,35.18,17600,14.8243831111947,14.8723938974071,14.7128633200627,14.8159601662451,41790.6091169599,0.0,1.0
2014-01-02,34.71,35.1371,34.71,35.0,42200,14.6180209599309,14.7978929493284,14.6180209599309,14.7401536616993,100202.48322362,0.0,1.0
2014-01-03,34.61,35.0071,34.51,34.74,20700,14.5759062351832,14.7431438071563,14.5337915104355,14.6306553773552,49151.4550409699,0.0,1.0
2014-01-06,34.6299,34.649,34.3801,34.55,27200,14.584287065408,14.5923309778348,14.4790844829882,14.5506374003345,64585.4868171198,0.0,1.0
2014-01-07,34.42,34.79,34.42,34.51,46400,14.4958882581625,14.6517127397291,14.4958882581625,14.5337915104355,110175.24221744,0.0,1.0
2014-01-08,34.28,34.56,34.12,34.56,51700,14.4369276435157,14.5548488728093,14.3695440839194,14.5548488728093,122759.91428107,0.0,1.0
2014-01-09,34.21,34.336,34.201,34.31,271600,14.4074473361923,14.4605118893744,14.403657010965,14.44956206094,644905.081600361,0.0,1.0
2014-01-10,34.48,34.57,34.2401,34.28,52300,14.5211570930111,14.5590603452841,14.4201238683414,14.4369276435157,124184.59413733,0.0,1.0
2014-01-13,34.33,34.59,34.33,34.59,43800,14.4579850058896,14.5674832902336,14.4579850058896,14.5674832902336,104001.62950698,0.0,1.0
2014-01-14,34.43,34.54,34.378,34.378,45300,14.5000997306373,14.5464259278598,14.4782000737685,14.4782000737685,107563.32914763,0.0,1.0
2014-01-15,34.52,34.58,34.44,34.44,64000,14.5380029829102,14.5632718177589,14.5043112031121,14.5043112031121,151965.8513344,0.0,1.0
2014-01-16,34.54,34.62,34.38,34.38,22000,14.5464259278598,14.5801177076579,14.4790423682634,14.4790423682634,52238.2613961999,0.0,1.0
2014-01-17,34.58,34.73,34.521,34.57,24400,14.5632718177589,14.6264439048804,14.5384241301577,14.5590603452841,57936.9808212398,0.0,1.0
2014-01-21,34.54,34.7016,34.54,34.67,23600,14.5464259278598,14.6144833230521,14.5464259278598,14.6011750700318,56037.4076795599,0.0,1.0
2014-01-22,34.54,34.7,34.48,34.55,63200,14.5464259278598,14.6138094874561,14.5211570930111,14.5506374003345,150066.27819272,0.0,1.0
2014-01-23,34.3099,34.46,34.21,34.36,46800,14.4495199462153,14.5127341480616,14.4074473361923,14.4706194233139,111125.02878828,0.0,1.0
2014-01-24,33.74,34.2567,33.66,34.12,53800,14.2095081298781,14.4271149126495,14.1758163500799,14.3695440839194,127746.29377798,0.0,1.0
2014-01-27,33.64,33.92,33.38,33.63,89800,14.1673934051304,14.285314634424,14.0578951207863,14.1631819326556,213227.08515358,0.0,1.0
2014-01-28,33.78,33.98,33.66,33.85,19900,14.2263540197772,14.3105834692726,14.1758163500799,14.2558343271006,47251.8818992899,0.0,1.0
2014-01-29,33.55,33.9,33.28,33.55,44800,14.1294901528574,14.2768916894744,14.0157803960386,14.1294901528574,106376.09593408,0.0,1.0
2014-01-30,33.59,33.8,33.5232,33.67,24100,14.1463360427565,14.2347769647267,14.118203406625,14.1800278225547,57224.64089311,0.0,1.0
2014-01-31,33.5,33.6,33.1801,33.22,33800,14.1084327904836,14.1505475152313,13.9737077860156,13.99051156119,80256.9652359798,0.0,1.0
2014-02-03,32.31,33.56,32.3,33.3,68300,13.6072675659858,14.1337016253322,13.603056093511,14.0242033409881,162176.05697093,0.0,1.0
2014-02-04,32.57,32.77,32.515,32.53,60600,13.7167658503298,13.8009952998253,13.6936027517186,13.6999199604308,143892.66548226,0.0,1.0
2014-02-05,32.53,32.8,32.43,32.4702,62600,13.6999199604308,13.8136297172496,13.657805235683,13.6747353550316,148641.59833646,0.0,1.0
2014-02-06,32.93,33.0,32.56,32.56,29700,13.8683788594216,13.897859166745,13.7125543778551,13.7125543778551,70521.65288487,0.0,1.0
2014-02-07,33.15,33.19,32.96,32.96,136100,13.9610312538666,13.9778771437657,13.8810132768459,13.8810132768459,323164.880728309,0.0,1.0
2014-02-10,33.32,33.38,33.1212,33.19,32300,14.0326262859377,14.0578951207863,13.9489022131392,13.9778771437657,76695.2655953299,0.0,1.0
2014-02-11,33.83,33.85,33.44,33.44,21400,14.247411382151,14.2558343271006,14.0831639556349,14.0831639556349,50813.5815399401,0.0,1.0
2014-02-12,33.93,34.0301,33.91,34.0,25000,14.2895261068987,14.3316829463712,14.2811031619492,14.3190064142221,59361.6606775001,0.0,1.0
2014-02-13,34.21,34.2501,33.73,33.8,35800,14.4074473361923,14.4243353408162,14.2052966574033,14.2347769647267,85005.8980901801,0.0,1.0
2014-02-14,34.34,34.49,34.08,34.08,41100,14.4621964783644,14.5253685654859,14.3526981940203,14.3526981940203,97590.5701538097,0.0,1.0
2014-02-18,34.32,34.34,34.25,34.25,12600,14.4537735334148,14.4621964783644,14.4242932260914,14.4242932260914,29918.27698146,0.0,1.0
2014-02-19,34.11,34.466,34.11,34.3,13000,14.3653326114446,14.5152610315465,14.3653326114446,14.4453505884653,30868.0635523,0.0,1.0
2014-02-20,34.32,34.44,34.2306,34.29,61400,14.4537735334148,14.5043112031121,14.4161229694904,14.4411391159905,145792.23862394,0.0,1.0
2014-02-21,34.29,34.54,34.26,34.32,46100,14.4411391159905,14.5464259278598,14.4285046985662,14.4537735334148,109462.90228931,0.0,1.0
2014-02-24,34.49,34.71,34.21,34.21,61500,14.5253685654859,14.6180209599309,14.4074473361923,14.4074473361923,146029.68526665,0.0,1.0
2014-02-25,34.519,34.72,34.42,34.42,25900,14.5375818356628,14.6222324324057,14.4958882581625,14.4958882581625,61498.6804618898,0.0,1.0
2014-02-26,34.5,34.67,34.4701,34.5,35900,14.5295800379607,14.6011750700318,14.5169877352611,14.5295800379607,85243.3447328899,0.0,1.0
2014-02-27,34.58,34.7,34.32,34.41,47000,14.5632718177589,14.6138094874561,14.4537735334148,14.4916767856877,111599.9220737,0.0,1.0
2014-02-28,34.75,35.01,34.65,34.65,96500,14.63486684983,14.744365134174,14.5927521250823,14.5927521250823,229136.010215149,0.0,1.0
2014-03-03,34.62,34.75,34.41,34.66,39000,14.5801177076579,14.63486684983,14.4916767856877,14.596963597557,92604.1906569003,0.0,1.0
2014-03-04,35.09,35.16,34.93,34.93,72500,14.7780569139722,14.8075372212956,14.7106733543759,14.7106733543759,172148.81596475,0.0,1.0
2014-03-05,35.11,35.21,35.03,35.03,61700,14.7864798589217,14.8285945836694,14.7527880791236,14.7527880791236,146504.57855207,0.0,1.0
2014-03-06,35.1284,35.25,35.08,35.08,58500,14.7942289682753,14.8454404735685,14.7738454414974,14.7738454414974,138906.28598535,0.0,1.0
2014-03-07,35.0,35.365,35.0,35.25,45400,14.7401536616993,14.8938724070284,14.7401536616993,14.8454404735685,107800.77579034,0.0,1.0
2014-03-10,35.12,35.16,34.94,34.94,30400,14.7906913313965,14.8075372212956,14.7148848268506,14.7148848268506,72183.77938384,0.0,1.0
2014-03-11,35.0568,35.285,35.0199,35.15,41000,14.764074825356,14.8601806272302,14.748534491924,14.8033257488208,97353.1235110997,0.0,1.0
2014-03-12,35.01,35.01,34.83,34.93,54100,14.744365134174,14.744365134174,14.6685586296281,14.7106733543759,128458.63370611,0.0,1.0
2014-03-13,34.6397,35.1499,34.57,35.03,31700,14.5884143084332,14.8032836340961,14.5590603452841,14.7527880791236,75270.5857390702,0.0,1.0
2014-03-14,34.65,34.74,34.6,34.62,12100,14.5927521250823,14.6306553773552,14.5716947627084,14.5801177076579,28731.0437679099,0.0,1.0
2014-03-17,34.9595,35.0,34.67,34.67,17200,14.7230971981764,14.7401536616993,14.6011750700318,14.6011750700318,40840.8225461201,0.0,1.0
2014-03-18,35.09,35.1,34.93,34.98,41900,14.7780569139722,14.782268386447,14.7106733543759,14.7317307167497,99490.14329549,0.0,1.0
2014-03-19,35.01,35.2496,34.83,35.0901,49400,14.744365134174,14.8452720146695,14.6685586296281,14.7780990286969,117298.64149874,0.0,1.0
2014-03-20,35.24,35.27,34.91,35.07,191000,14.8412290010938,14.8538634185181,14.7022504094263,14.7696339690226,453523.087576099,0.0,1.0
2014-03-21,35.19,35.45,35.13,35.45,25000,14.8201716387199,14.929669923064,14.7949028038713,14.929669923064,59361.6606775,0.0,1.0
2014-03-24,34.94,35.33,34.86,35.33,26100,14.7148848268506,14.8791322533667,14.6811930470525,14.8791322533667,61973.5737473101,0.0,1.0
2014-03-25,35.147,35.17,35.001,35.05,16700,14.8020623070784,14.8117486937704,14.7405748089467,14.7612110240731,39653.58933257,0.0,1.0
2014-03-26,34.99,35.25,34.9899,35.18,30600,14.7359421892245,14.8454404735685,14.7359000744997,14.8159601662451,72658.6726692599,0.0,1.0
2014-03-27,34.86,35.04,34.78,34.9,18300,14.6811930470525,14.7569995515983,14.6475012672543,14.6980389369515,43452.7356159299,0.0,1.0
2014-03-28,35.0199,35.17,34.83,34.83,22500,14.748534491924,14.8117486937704,14.6685586296281,14.6685586296281,53425.4946097502,0.0,1.0
2014-03-31,35.23,35.32,35.06,35.09,30700,14.837017528619,14.8749207808919,14.7654224965479,14.7780569139722,72896.1193119699,0.0,1.0
2014-04-01,35.4,35.5299,35.3,35.3,39800,14.9086125606901,14.9633195881374,14.8664978359424,14.8664978359424,94503.76379858,0.0,1.0
2014-04-02,35.44,35.48,35.3001,35.46,111900,14.9254584505892,14.9423043404883,14.8665399506671,14.9338813955387,265702.79319249,0.0,1.0
2014-04-03,35.43,35.56,35.35,35.56,17300,14.9212469781144,14.9759961202864,14.8875551983162,14.9759961202864,41078.26918883,0.0,1.0
2014-04-04,35.22,35.65,35.12,35.59,29800,14.8328060561442,15.0138993725594,14.7906913313965,14.9886305377108,70759.0995275801,0.0,1.0
2014-04-07,34.91,35.18,34.827,35.18,34700,14.7022504094263,14.8159601662451,14.6672951878857,14.8159601662451,82393.98502037,0.0,1.0
2014-04-08,34.89,35.0381,34.71,34.7904,50000,14.6938274644768,14.7561993718281,14.6180209599309,14.651881198628,118723.321355,0.0,1.0
2014-04-09,35.26,35.2792,34.96,34.98,17300,14.8496519460433,14.8577379731949,14.7233077718002,14.7317307167497,41078.26918883,0.0,1.0
2014-04-10,34.76,35.261,34.67,35.25,70700,14.6390783223047,14.8500730932908,14.6011750700318,14.8454404735685,167874.77639597,0.0,1.0
2014-04-11,34.44,34.675,34.42,34.54,27200,14.5043112031121,14.6032808062692,14.4958882581625,14.5464259278598,64585.4868171198,0.0,1.0
2014-04-14,34.63,34.72,34.425,34.6,47100,14.5843291801327,14.6222324324057,14.4979939943999,14.5716947627084,111837.36871641,0.0,1.0
2014-04-15,34.81,34.9094,34.41,34.59,14200,14.6601356846786,14.7019977210778,14.4916767856877,14.5674832902336,33717.42326482,0.0,1.0
2014-04-16,35.07,35.0784,34.9,34.93,22000,14.7696339690226,14.7731716059015,14.6980389369515,14.7106733543759,52238.2613962002,0.0,1.0
2014-04-17,35.16,35.23,34.9899,35.05,16300,14.8075372212956,14.837017528619,14.7359000744997,14.7612110240731,38703.80276173,0.0,1.0
2014-04-21,35.28,35.348,35.09,35.09,24600,14.8580748909928,14.8867129038213,14.7780569139722,14.7780569139722,58411.8741066602,0.0,1.0
2014-04-22,35.51,35.58,35.1,35.2,35200,14.9549387579126,14.984419065236,14.782268386447,14.8243831111947,83581.2182339199,0.0,1.0
2014-04-23,35.39,35.49,35.36,35.49,23000,14.9044010882153,14.946515812963,14.891766670791,14.946515812963,54612.7278233001,0.0,1.0
2014-04-24,35.46,35.57,35.33,35.52,19900,14.9338813955387,14.9802075927612,14.8791322533667,14.9591502303874,47251.8818992901,0.0,1.0
2014-04-25,35.33,35.38,35.2792,35.31,15200,14.8791322533667,14.9001896157406,14.8577379731949,14.8707093084172,36091.88969192,0.0,1.0
2014-04-28,35.41,35.56,35.093,35.29,82400,14.9128240331649,14.9759961202864,14.7793203557146,14.8622863634676,195656.03359304,0.0,1.0
2014-04-29,35.6,35.604,35.43,35.53,18900,14.9928420101855,14.9945265991754,14.9212469781144,14.9633617028621,44877.4154721901,0.0,1.0
2014-04-30,35.6416,35.65,35.46,35.5241,41800,15.0103617356806,15.0138993725594,14.9338813955387,14.960876934102,99252.6966527798,0.0,1.0
2014-05-01,35.64,35.69,35.5624,35.65,12000,15.0096879000846,15.0307452624585,14.9770068736804,15.0138993725594,28493.5971252,0.0,1.0
2014-05-02,35.62,35.83,35.56,35.64,27400,15.0012649551351,15.0897058771053,14.9759961202864,15.0096879000846,65060.3801025398,0.0,1.0
2014-05-05,35.559,35.66,35.32,35.53,25400,14.975574973039,15.0181108450341,14.8749207808919,14.9633617028621,60311.4472483398,0.0,1.0
2014-05-06,35.33,35.48,35.3068,35.3999,34200,14.8791322533667,14.9423043404883,14.8693616372252,14.9085704459654,81206.75180682,0.0,1.0
2014-05-07,35.37,35.37,35.15,35.35,18500,14.8959781432658,14.8959781432658,14.8033257488208,14.8875551983162,43927.6289013499,0.0,1.0
2014-05-08,35.25,35.5638,35.15,35.48,44500,14.8454404735685,14.9775964798269,14.8033257488208,14.9423043404883,105663.75600595,0.0,1.0
2014-05-09,35.41,35.52,35.08,35.25,25400,14.9128240331649,14.9591502303874,14.7738454414974,14.8454404735685,60311.4472483399,0.0,1.0
2014-05-12,35.65,35.73,35.43,35.43,29400,15.0138993725594,15.0475911523575,14.9212469781144,14.9212469781144,69809.3129567399,0.0,1.0
2014-05-13,35.74,35.78,35.6425,35.65,30400,15.0518026248323,15.0686485147314,15.0107407682033,15.0138993725594,72183.7793838401,0.0,1.0
2014-05-14,35.58,35.7497,35.57,35.67,15300,14.984419065236,15.0558877531328,14.9802075927612,15.0223223175089,36329.33633463,0.0,1.0
2014-05-15,35.17,35.57,35.1,35.57,17300,14.8117486937704,14.9802075927612,14.782268386447,14.9802075927612,41078.2691888299,0.0,1.0
2014-05-16,35.32,35.35,35.1744,35.1744,23600,14.8749207808919,14.8875551983162,14.8136017416593,14.8136017416593,56037.4076795601,0.0,1.0
2014-05-19,35.42,35.45,35.2,35.2,31700,14.9170355056396,14.929669923064,14.8243831111947,14.8243831111947,75270.5857390702,0.0,1.0
2014-05-20,35.22,35.3892,35.11,35.38,22500,14.8328060561442,14.9040641704173,14.7864798589217,14.9001896157406,53425.4946097501,0.0,1.0
2014-05-21,35.24,35.3,35.13,35.13,105300,14.8412290010938,14.8664978359424,14.7949028038713,14.7949028038713,250031.314773629,0.0,1.0
2014-05-22,35.39,35.4317,35.2481,35.25,144200,14.9044010882153,14.9219629284351,14.8446402937983,14.8454404735685,342398.058787821,0.0,1.0
2014-05-23,35.46,35.47,35.42,35.42,11600,14.9338813955387,14.9380928680135,14.9170355056396,14.9170355056396,27543.8105543601,0.0,1.0
2014-05-27,35.6,35.62,35.54,35.54,15800,14.9928420101855,15.0012649551351,14.9675731753369,14.9675731753369,37516.5695481801,0.0,1.0
2014-05-28,35.6,35.65,35.5301,35.6188,23000,14.9928420101855,15.0138993725594,14.9634038175869,15.0007595784381,54612.7278233001,0.0,1.0
2014-05-29,35.61,35.69,35.55,35.69,17200,14.9970534826603,15.0307452624585,14.9717846478117,15.0307452624585,40840.82254612,0.0,1.0
2014-05-30,35.74,35.75,35.55,35.55,30700,15.0518026248323,15.0560140973071,14.9717846478117,14.9717846478117,72896.1193119701,0.0,1.0
2014-06-02,35.73,35.79,35.67,35.7,14200,15.0475911523575,15.0728599872062,15.0223223175089,15.0349567349332,33717.4232648201,0.0,1.0
2014-06-03,35.65,35.69,35.58,35.64,45000,15.0138993725594,15.0307452624585,14.984419065236,15.0096879000846,106850.9892195,0.0,1.0
2014-06-04,35.85,35.89,35.58,35.6,81700,15.0981288220548,15.1149747119539,14.984419065236,14.9928420101855,193993.90709407,0.0,1.0
2014-06-05,36.16,36.22,35.85,35.85,32200,15.2286844687727,15.2539533036213,15.0981288220548,15.0981288220548,76457.81895262,0.0,1.0
2014-06-06,36.26,36.33,36.11,36.11,24600,15.2707991935204,15.3002795008438,15.2076271063989,15.2076271063989,58411.8741066601,0.0,1.0
2014-06-09,36.34,36.3726,36.27,36.34,43100,15.3044909733186,15.3182203735863,15.2750106659952,15.3044909733186,102339.50300801,0.0,1.0
2014-06-10,36.54,36.63,36.45,36.45,99700,15.388720422814,15.426623675087,15.3508171705411,15.3508171705411,236734.30278187,0.0,1.0
2014-06-11,36.56,36.62,36.41,36.46,51200,15.3971433677636,15.4224122026122,15.333971280642,15.3550286430158,121572.68106752,0.0,1.0
2014-06-12,36.52,36.58,36.45,36.45,30600,15.3802974778645,15.4055663127131,15.3508171705411,15.3508171705411,72658.6726692599,0.0,1.0
2014-06-13,36.56,36.6599,36.5,36.58,33500,15.3971433677636,15.4392159777865,15.3718745329149,15.4055663127131,79544.6253078498,0.0,1.0
2014-06-16,36.6602,36.74,36.52,36.56,38500,15.4393423219608,15.4729498723094,15.3802974778645,15.3971433677636,91416.9574433498,0.0,1.0
2014-06-17,36.7,36.75,36.58,36.65,21200,15.4561039824104,15.4771613447842,15.4055663127131,15.4350466200365,50338.6882545199,0.0,1.0
2014-06-18,36.93,36.98,36.65,36.7,29700,15.5529678493301,15.574025211704,15.4350466200365,15.4561039824104,70521.65288487,0.0,1.0
2014-06-19,36.9101,37.02,36.88,36.96,18800,15.5445870191053,15.590871101603,15.5319104869562,15.5656022667544,44639.96882948,0.0,1.0
2014-06-20,36.98,37.06,36.96,37.06,155400,15.574025211704,15.6077169915021,15.5656022667544,15.6077169915021,368992.082771339,0.0,1.0
2014-06-23,36.87,37.1,36.7,36.94,75400,15.5276990144815,15.6245628814012,15.4561039824104,15.5571793218049,179034.76860334,0.0,1.0
2014-06-24,36.76,37.02,36.75,36.8,33500,15.481372817259,15.590871101603,15.4771613447842,15.4982187071581,79544.6253078499,0.0,1.0
2014-06-25,36.84,36.843,36.66,36.66,7500,15.5150645970572,15.5163280387996,15.4392580925113,15.4392580925113,17808.49820325,0.0,1.0
2014-06-26,36.76,36.78,36.59,36.76,25000,15.481372817259,15.4897957622085,15.4097777851879,15.481372817259,59361.6606774999,0.0,1.0
2014-06-27,36.7788,36.8,36.61,36.61,22000,15.4892903855116,15.4982187071581,15.4182007301374,15.4182007301374,52238.2613961998,0.0,1.0
2014-06-30,36.8199,37.03,36.76,36.76,42300,15.5065995373829,15.5950825740778,15.481372817259,15.481372817259,100439.92986633,0.0,1.0
2014-07-01,37.18,37.29,36.9,36.9,68200,15.6582546611994,15.7045808584219,15.5403334319058,15.5403334319058,161938.61032822,0.0,1.0
2014-07-02,37.14,37.23,37.1,37.16,8300,15.6414087713003,15.6793120235732,15.6245628814012,15.6498317162498,19708.07134493,0.0,1.0
2014-07-03,37.3,37.31,37.16,37.16,36800,15.7087923308966,15.7130038033714,15.6498317162498,15.6498317162498,87380.3645172801,0.0,1.0
2014-07-07,37.15,37.26,37.05,37.18,20100,15.6456202437751,15.6919464409975,15.6035055190273,15.6582546611994,47726.7751847099,0.0,1.0
2014-07-08,36.85,37.05,36.8099,37.05,21100,15.5192760695319,15.6035055190273,15.5023880649081,15.6035055190273,50101.2416118101,0.0,1.0
2014-07-09,37.02,37.078,36.85,36.85,12100,15.590871101603,15.6152976419567,15.5192760695319,15.5192760695319,28731.0437679101,0.0,1.0
2014-07-10,36.86,36.98,36.65,36.71,41700,15.5234875420067,15.574025211704,15.4350466200365,15.4603154548851,99015.25001007,0.0,1.0
2014-07-11,36.8705,36.94,36.81,36.81,12600,15.5279095881052,15.5571793218049,15.5024301796328,15.5024301796328,29918.27698146,0.0,1.0
2014-07-14,37.0,37.15,36.92,36.92,53000,15.5824481566535,15.6456202437751,15.5487563768553,15.5487563768553,125846.7206363,0.0,1.0
2014-07-15,36.9,37.0591,36.85,36.89,53300,15.5403334319058,15.6073379589794,15.5192760695319,15.536121959431,126559.06056443,0.0,1.0
2014-07-16,37.15,37.16,37.0,37.0,17000,15.6456202437751,15.6498317162498,15.5824481566535,15.5824481566535,40365.9292606999,0.0,1.0
2014-07-17,36.82,37.18,36.7823,37.14,51500,15.5066416521076,15.6582546611994,15.4907644008777,15.6414087713003,122285.02099565,0.0,1.0
2014-07-18,36.98,37.02,36.78,36.81,32700,15.574025211704,15.590871101603,15.4897957622085,15.5024301796328,77645.0521661697,0.0,1.0
2014-07-21,36.94,37.0,36.76,36.9,73000,15.5571793218049,15.5824481566535,15.481372817259,15.5403334319058,173336.0491783,0.0,1.0
2014-07-22,37.16,37.21,36.98,36.98,72900,15.6498317162498,15.6708890786237,15.574025211704,15.574025211704,173098.60253559,0.0,1.0
2014-07-23,37.3,37.38,37.181,37.181,19100,15.7087923308966,15.7424841106948,15.6586758084469,15.6586758084469,45352.3087576101,0.0,1.0
2014-07-24,37.29,37.4392,37.27,37.29,40200,15.7045808584219,15.7674160277454,15.6961579134723,15.7045808584219,95453.5503694197,0.0,1.0
2014-07-25,37.1,37.19,37.0783,37.15,11500,15.6245628814012,15.6624661336741,15.615423986131,15.6456202437751,27306.36391165,0.0,1.0
2014-07-28,37.1,37.13,36.911,37.03,31400,15.6245628814012,15.6371972988255,15.544966051628,15.5950825740778,74558.24581094,0.0,1.0
2014-07-29,37.1,37.2981,37.06,37.2981,18000,15.6245628814012,15.7079921511264,15.6077169915021,15.7079921511264,42740.3956878,0.0,1.0
2014-07-30,37.13,37.15,37.0108,37.1,32000,15.6371972988255,15.6456202437751,15.5869965469262,15.6245628814012,75982.9256672001,0.0,1.0
2014-07-31,36.48,36.95,36.42,36.95,33400,15.3634515879654,15.5613907942796,15.3381827531168,15.5613907942796,79307.1786651399,0.0,1.0
2014-08-01,36.345,36.52,36.1,36.27,43100,15.306596709556,15.3802974778645,15.2034156339241,15.2750106659952,102339.50300801,0.0,1.0
2014-08-04,36.71,36.71,36.32,36.32,21600,15.4603154548851,15.4603154548851,15.2960680283691,15.2960680283691,51288.4748253601,0.0,1.0
2014-08-05,36.25,36.55,36.17,36.51,25100,15.2665877210457,15.3929318952888,15.2328959412475,15.3760860053897,59599.1073202098,0.0,1.0
2014-08-06,36.39,36.42,36.14,36.21,19200,15.3255483356925,15.3381827531168,15.2202615238232,15.2497418311466,45589.7554003198,0.0,1.0
2014-08-07,36.29,36.4994,36.21,36.4579,80300,15.2834336109447,15.3716218445664,15.2497418311466,15.3541442337961,190669.65409613,0.0,1.0
2014-08-08,36.6,36.6099,36.24,36.26,15600,15.4139892576626,15.4181586154127,15.2623762485709,15.2707991935204,37041.6762627601,0.0,1.0
2014-08-11,36.86,36.9189,36.75,36.78,9900,15.5234875420067,15.5482931148831,15.4771613447842,15.4897957622085,23507.21762829,0.0,1.0
2014-08-12,36.82,36.8299,36.7001,36.8,14000,15.5066416521076,15.5108110098576,15.4561460971351,15.4982187071581,33242.5299794,0.0,1.0
2014-08-13,36.95,37.01,36.82,36.82,57600,15.5613907942796,15.5866596291283,15.5066416521076,15.5066416521076,136769.26620096,0.0,1.0
2014-08-14,37.18,37.18,36.99,37.15,7000,15.6582546611994,15.6582546611994,15.5782366841787,15.6456202437751,16621.2649897,0.0,1.0
2014-08-15,37.18,37.34,36.91,37.142,17400,15.6582546611994,15.7256382207957,15.5445449043806,15.6422510657952,41315.7158315399,0.0,1.0
2014-08-18,37.48,37.4899,37.33,37.33,8900,15.7845988354425,15.7887681931925,15.7214267483209,15.7214267483209,21132.75120119,0.0,1.0
2014-08-19,37.68,37.77,37.46,37.46,15900,15.8688282849379,15.9067315372109,15.776175890493,15.776175890493,37754.0161908901,0.0,1.0
2014-08-20,37.89,37.9,37.69,37.69,18500,15.9572692069081,15.9614806793829,15.8730397574127,15.8730397574127,43927.6289013501,0.0,1.0
2014-08-21,38.08,38.1098,37.83,37.83,30500,16.0372871839288,16.0498373719036,15.9320003720595,15.9320003720595,72421.2260265499,0.0,1.0
2014-08-22,38.01,38.03,37.84,37.98,38300,16.0078068766054,16.0162298215549,15.9362118445343,15.9951724591811,90942.0641579299,0.0,1.0
2014-08-25,38.13,38.13,38.04,38.08,31000,16.0583445463026,16.0583445463026,16.0204412940297,16.0372871839288,73608.4592401002,0.0,1.0
2014-08-26,38.24,38.27,38.14,38.14,9600,16.1046707435251,16.1173051609494,16.0625560187774,16.0625560187774,22794.87770016,0.0,1.0
2014-08-27,38.24,38.24,38.17,38.2,20400,16.1046707435251,16.1046707435251,16.0751904362017,16.087824853626,48439.1151128401,0.0,1.0
2014-08-28,38.12,38.17,38.01,38.01,11700,16.0541330738279,16.0751904362017,16.0078068766054,16.0078068766054,27781.2571970699,0.0,1.0
2014-08-29,38.16,38.16,38.012,38.012,8500,16.070978963727,16.070978963727,16.0086491711003,16.0086491711003,20182.9646303499,0.0,1.0
2014-09-02,38.2,38.29,38.08,38.08,39200,16.087824853626,16.125728105899,16.0372871839288,16.0372871839288,93079.0839423202,0.0,1.0
2014-09-03,38.2697,38.32,38.16,38.3,53300,16.1171788167752,16.1383625233233,16.070978963727,16.1299395783738,126559.06056443,0.0,1.0
2014-09-04,37.98,38.3184,37.97,38.23,15400,15.9951724591811,16.1376886877273,15.9909609867063,16.1004592710504,36566.7829773399,0.0,1.0
2014-09-05,38.17,38.2,37.9781,37.98,15000,16.0751904362017,16.087824853626,15.9943722794109,15.9951724591811,35616.9964065001,0.0,1.0
2014-09-08,37.95,38.19,37.95,38.1,15300,15.9825380417568,16.0836133811513,15.9825380417568,16.0457101288783,36329.3363346299,0.0,1.0
2014-09-09,37.6457,38.05,37.61,38.0,18900,15.8543829343495,16.0246527665045,15.8393479776145,16.0035954041306,44877.4154721899,0.0,1.0
2014-09-10,37.76,37.7899,37.58,37.58,28200,15.9025200647361,15.9151123674357,15.8267135601902,15.8267135601902,66959.95324422,0.0,1.0
2014-09-11,37.85,37.85,37.66,37.81,6900,15.940423317009,15.940423317009,15.8604053399884,15.92357742711,16383.81834699,0.0,1.0
2014-09-12,37.61,37.8,37.6043,37.8,2100,15.8393479776145,15.9193659546352,15.8369474383039,15.9193659546352,4986.37949691001,0.0,1.0
2014-09-15,37.7199,37.72,37.53,37.53,8400,15.8856320601123,15.885674174837,15.8056561978164,15.8056561978164,19945.51798764,0.0,1.0
2014-09-16,37.78,37.83,37.53,37.63,33400,15.9109430096856,15.9320003720595,15.8056561978164,15.8477709225641,79307.1786651403,0.0,1.0
2014-09-17,37.78,37.89,37.7745,37.8,36700,15.9109430096856,15.9572692069081,15.9086266998245,15.9193659546352,87142.9178745703,0.0,1.0
2014-09-18,37.98,37.98,37.77,37.77,19400,15.9951724591811,15.9951724591811,15.9067315372109,15.9067315372109,46064.6486857399,0.0,1.0
2014-09-19,37.78,38.07,37.701,38.02,15400,15.9109430096856,16.033075711454,15.877672377135,16.0120183490802,36566.7829773401,0.0,1.0
2014-09-22,37.24,37.66,37.2,37.55,15972,15.683523496048,15.8604053399884,15.6666776061489,15.8140791427659,37924.9777736412,0.0,1.0
2014-09-23,37.24,37.3,37.03,37.03,12860,15.683523496048,15.7087923308966,15.5950825740778,15.5950825740778,30535.638252506,0.0,1.0
2014-09-24,37.53,37.54,37.12,37.16,16029,15.8056561978164,15.8098676702911,15.6329858263507,15.6498317162498,38060.3223599858,0.0,1.0
2014-09-25,37.06,37.5,37.02,37.5,21886,15.6077169915021,15.7930217803921,15.590871101603,15.7930217803921,51967.5722235107,0.0,1.0
2014-09-26,37.15,37.1699,36.9401,37.0,11484,15.6456202437751,15.6540010739999,15.5572214365296,15.5824481566535,27268.3724488163,0.0,1.0
2014-09-29,37.15,37.16,36.83,36.89,28536,15.6456202437751,15.6498317162498,15.5108531245824,15.536121959431,67757.7739637254,0.0,1.0
2014-09-30,37.06,37.198,36.99,37.11,16343,15.6077169915021,15.665835311654,15.5782366841787,15.628774353876,38805.9048180954,0.0,1.0
2014-10-01,36.5,36.91,36.41,36.91,30622,15.3718745329149,15.5445449043806,15.333971280642,15.5445449043806,72710.9109306564,0.0,1.0
2014-10-02,36.418,36.54,36.13,36.496,38457,15.3373404586218,15.388720422814,15.2160500513484,15.370189943925,91314.8553869847,0.0,1.0
2014-10-03,36.81,36.84,36.61,36.74,14860,15.5024301796328,15.5150645970572,15.4182007301374,15.4729498723094,35284.5711067061,0.0,1.0
2014-10-06,36.81,36.94,36.636,36.9299,15631,15.5024301796328,15.5571793218049,15.4291505585718,15.5529257346053,37115.2847220002,0.0,1.0
2014-10-07,36.41,36.63,36.38,36.63,40304,15.333971280642,15.426623675087,15.3213368632177,15.426623675087,95700.4948778383,0.0,1.0
2014-10-08,36.85,36.85,36.07,36.32,37364,15.5192760695319,15.5192760695319,15.1907812164998,15.2960680283691,88719.5635821645,0.0,1.0
2014-10-09,36.17,36.76,36.1,36.74,45818,15.2328959412475,15.481372817259,15.2034156339241,15.4729498723094,108793.302756868,0.0,1.0
2014-10-10,35.81,36.16,35.78,36.07,21997,15.0812829321557,15.2286844687727,15.0686485147314,15.1907812164998,52231.1379969188,0.0,1.0
2014-10-13,35.03,35.67,35.03,35.67,41510,14.7527880791236,15.0223223175089,14.7527880791236,15.0223223175089,98564.1013889208,0.0,1.0
2014-10-14,34.83,35.15,34.73,35.03,90849,14.6685586296281,14.8033257488208,14.6264439048804,14.7527880791236,215717.900435608,0.0,1.0
2014-10-15,34.75,34.78,33.57,34.25,85352,14.63486684983,14.6475012672543,14.137913097807,14.4242932260914,202665.458485839,0.0,1.0
2014-10-16,34.81,34.87,34.0001,34.05,53778,14.6601356846786,14.6854045195272,14.3190485289469,14.340063776596,127694.055516584,0.0,1.0
2014-10-17,35.31,35.64,34.96,35.0,37002,14.8707093084172,15.0096879000846,14.7233077718002,14.7401536616993,87860.006735554,0.0,1.0
2014-10-20,35.65,35.66,35.16,35.16,32226,15.0138993725594,15.0181108450341,14.8075372212956,14.8075372212956,76519.5550797245,0.0,1.0
2014-10-21,36.45,36.45,35.7,35.7,34880,15.3508171705411,15.3508171705411,15.0349567349332,15.0349567349332,82821.3889772479,0.0,1.0
2014-10-22,36.25,36.84,36.16,36.73,51163,15.2665877210457,15.5150645970572,15.2286844687727,15.4687383998347,121484.825809717,0.0,1.0
2014-10-23,36.52,36.87,36.49,36.51,21007,15.3802974778645,15.5276990144815,15.3676630604402,15.3760860053897,49880.4162340896,0.0,1.0
2014-10-24,36.65,36.66,36.45,36.47,14515,15.4350466200365,15.4392580925113,15.3508171705411,15.3592401154906,34465.3801893565,0.0,1.0
2014-10-27,36.6006,36.64,36.49,36.55,14182,15.4142419460111,15.4308351475617,15.3676630604402,15.3929318952888,33674.6828691323,0.0,1.0
2014-10-28,36.9,36.92,36.5,36.5,27309,15.5403334319058,15.5487563768553,15.3718745329149,15.3718745329149,64844.3036576738,0.0,1.0
2014-10-29,36.83,37.155,36.7,37.07,44174,15.5108531245824,15.6477259800124,15.4561039824104,15.6119284639769,104889.679950715,0.0,1.0
2014-10-30,36.97,37.1299,36.59,36.59,46359,15.5698137392292,15.6371551841008,15.4097777851879,15.4097777851879,110077.889093929,0.0,1.0
2014-10-31,37.2966,37.43,37.2,37.29,13855,15.7073604302552,15.7635414730687,15.6666776061489,15.7045808584219,32898.2323474705,0.0,1.0
2014-11-03,37.3,37.5,37.18,37.18,18166,15.7087923308966,15.7930217803921,15.6582546611994,15.6582546611994,43134.5571146987,0.0,1.0
2014-11-04,37.2399,37.37,37.128,37.37,42822,15.6834813813233,15.73827263822,15.6363550043306,15.73827263822,101679.401341276,0.0,1.0
2014-11-05,37.306,37.48,37.28,37.48,25921,15.7113192143815,15.7845988354425,15.7003693859471,15.7845988354425,61548.5442568591,0.0,1.0
2014-11-06,37.65,37.68,37.4,37.47,78591,15.8561938675136,15.8688282849379,15.7509070556443,15.7803873629677,186611.690972216,0.0,1.0
2014-11-07,37.86,37.9,37.63,37.65,48830,15.9446347894838,15.9614806793829,15.8477709225641,15.8561938675136,115945.195635293,0.0,1.0
2014-11-10,38.09,38.14,37.95,37.95,37406,16.0414986564036,16.0625560187774,15.9825380417568,15.9825380417568,88819.2911721024,0.0,1.0
2014-11-11,38.12,38.12,38.0,38.1,16490,16.0541330738279,16.0541330738279,16.0035954041306,16.0457101288783,39154.9513828789,0.0,1.0
2014-11-12,38.23,38.28,38.0,38.06,77785,16.1004592710504,16.1215166334242,16.0035954041306,16.0288642389792,184697.871031973,0.0,1.0
2014-11-13,35.16,35.305,34.77,34.94,159324,16.2815525874655,16.3486977844275,16.100955161154,16.1796771162129,344060.05262131,3.5,1.0
2014-11-14,35.28,35.4,35.22,35.24,45669,16.3371210263306,16.3926894651957,16.3093368068981,16.3185982133756,98622.1695611619,0.0,1.0
2014-11-17,35.11,35.3,35.11,35.18,43548,16.2583990712717,16.3463824328081,16.2583990712717,16.290813993943,94041.8717302654,0.0,1.0
2014-11-18,34.88,35.27,34.8,34.98,81525,16.1518928967804,16.3324903230918,16.1148472708703,16.1981999291679,176053.173344582,0.0,1.0
2014-11-19,34.82,34.95,34.68,34.73,62939,16.1241086773478,16.1843078194516,16.0592788320052,16.082432348199,135916.72097068,0.0,1.0
2014-11-20,34.8,34.972,34.66,34.66,54485,16.1148472708703,16.1944953665769,16.0500174255277,16.0500174255277,117660.314623484,0.0,1.0
2014-11-21,35.2,35.48,35.1901,35.21,66728,16.3000754004205,16.4297350911057,16.2954910042142,16.3047061036593,144099.063488958,0.0,1.0
2014-11-24,35.46,35.46,35.2,35.2,21426,16.4204736846282,16.4204736846282,16.3000754004205,16.3000754004205,46269.4301389883,0.0,1.0
2014-11-25,35.38,35.53,35.36,35.46,46102,16.3834280587181,16.4528886072995,16.3741666522406,16.4204736846282,99557.2327204165,0.0,1.0
2014-11-26,35.41,35.42,35.2,35.278,34055,16.3973201684344,16.4019508716732,16.3000754004205,16.3361948856828,73541.7457007023,0.0,1.0
2014-11-28,35.27,35.45,35.26,35.32,13394,16.3324903230918,16.4158429813894,16.3278596198531,16.3556438392856,28924.3324597037,0.0,1.0
2014-12-01,34.78,35.0,34.75,35.0,49092,16.1055858643928,16.2074613356454,16.0916937546765,16.2074613356454,106014.135367461,0.0,1.0
2014-12-02,35.01,35.09,34.82,34.82,43188,16.2120920388842,16.2491376647942,16.1241086773478,16.1241086773478,93264.4520135641,0.0,1.0
2014-12-03,35.27,35.27,34.95,34.95,50548,16.3324903230918,16.3324903230918,16.1843078194516,16.1843078194516,109158.366221674,0.0,1.0
2014-12-04,35.25,35.33,35.05,35.33,37330,16.3232289166143,16.3602745425244,16.2306148518392,16.3602745425244,80614.1056234685,0.0,1.0
2014-12-05,35.15,35.3,35.12,35.2999,18601,16.2769218842268,16.3463824328081,16.2630297745105,16.3463361257757,40168.8448620983,0.0,1.0
2014-12-08,35.18,35.202,34.9912,35.15,79803,16.290813993943,16.3010015410683,16.2033863167953,16.2769218842268,172334.515699696,0.0,1.0
2014-12-09,34.85,34.93,34.6901,34.91,27725,16.1380007870641,16.1750464129741,16.0639558422764,16.1657850064966,59872.1156820428,0.0,1.0
2014-12-10,34.39,34.86,34.37,34.8,69335,15.9249884380813,16.1426314903028,15.9157270316038,16.1148472708703,149728.877937401,0.0,1.0
2014-12-11,34.37,34.84,34.32,34.32,54229,15.9157270316038,16.1333700838253,15.89257351541,15.89257351541,117107.482824942,0.0,1.0
2014-12-12,33.87,34.23,33.85,34.17,71661,15.684191869666,15.8508971862612,15.6749304631885,15.8231129668287,154751.873106975,0.0,1.0
2014-12-15,33.51,34.0399,33.43,33.92,27013,15.5174865530708,15.7628675176925,15.4804409271608,15.7073453858598,58334.5522423454,0.0,1.0
2014-12-16,33.31,33.87,33.09,33.39,31449,15.4248724882957,15.684191869666,15.3229970170431,15.4619181142057,67914.0907514721,0.0,1.0
2014-12-17,34.06,34.1099,33.27,33.27,36002,15.7721752312024,15.7952824403638,15.4063496753407,15.4063496753407,77746.2906685268,0.0,1.0
2014-12-18,34.629,34.63,34.31,34.31,27470,16.0356622454876,16.0361253158115,15.8879428121713,15.8879428121713,59321.4433827129,0.0,1.0
2014-12-19,34.89,35.02,34.67,34.87,39367,16.1565236000191,16.2167227421229,16.0546481287665,16.1472621935416,85013.0055204683,0.0,1.0
2014-12-22,34.85,34.97,34.79,34.79,37091,16.1380007870641,16.1935692259292,16.1102165676316,16.1102165676316,80097.9853115474,0.0,1.0
2014-12-23,34.97,34.97,34.745,34.81,69449,16.1935692259292,16.1935692259292,16.0893784030572,16.1194779741091,149975.060847689,0.0,1.0
2014-12-24,35.07,35.07,34.935,34.9899,17958,16.2398762583167,16.2398762583167,16.1773617645935,16.2027843253743,38780.286868102,0.0,1.0
2014-12-26,35.2,35.25,35.01,35.01,19767,16.3000754004205,16.3232289166143,16.2120920388842,16.2120920388842,42686.8209445246,0.0,1.0
2014-12-29,35.27,35.29,35.11,35.11,18257,16.3324903230918,16.3417517295693,16.2583990712717,16.2583990712717,39425.9771328065,0.0,1.0
2014-12-30,35.23,35.24,35.0,35.24,80066,16.3139675101368,16.3185982133756,16.2074613356454,16.3185982133756,172902.46399273,0.0,1.0
2014-12-31,35.0,35.2299,34.88,35.17,105591,16.2074613356454,16.3139212031044,16.1518928967804,16.2861832907043,228023.681406045,0.0,1.0
2015-01-02,34.57,35.23,34.47,34.99,34273,16.0083410963789,16.3139675101368,15.9620340639914,16.2028306324067,74012.5165291491,0.0,1.0
2015-01-05,33.7,34.28,33.69,34.28,48274,15.6054699146072,15.874050702455,15.6008392113684,15.874050702455,104247.665011179,0.0,1.0
2015-01-06,33.42,33.81,33.3035,33.7,32745,15.475810223922,15.6564076502335,15.4218625311905,15.6054699146072,70712.8017315958,0.0,1.0
2015-01-07,33.5932,33.85,33.51,33.59,64402,15.5560140040173,15.6749304631885,15.5174865530708,15.5545321789809,139076.068319384,0.0,1.0
2015-01-08,34.18,34.3,33.77,33.77,101243,15.8277436700674,15.8833121089325,15.6378848372785,15.6378848372785,218634.178827668,0.0,1.0
2015-01-09,34.12,34.2096,33.96,34.12,56123,15.7999594506349,15.8414505516542,15.7258681988148,15.7999594506349,121197.574334474,0.0,1.0
2015-01-12,34.02,34.22,33.875,34.14,33594,15.7536524182474,15.8462664830225,15.6865072212854,15.8092208571124,72546.2165634821,0.0,1.0
2015-01-13,33.74,34.5,33.6401,34.3,33689,15.6239927275622,15.9759261737076,15.577732002207,15.8833121089325,72751.3689887229,0.0,1.0
2015-01-14,33.56,33.6574,33.07,33.07,31827,15.5406400692646,15.5857431188101,15.3137356105655,15.3137356105655,68730.3814540082,0.0,1.0
2015-01-15,33.44,33.71,33.39,33.52,27850,15.4850716303995,15.6101006178459,15.4619181142057,15.5221172563096,60142.0530836752,0.0,1.0
2015-01-16,34.06,34.06,33.41,33.42,35582,15.7721752312024,15.7721752312024,15.4711795206832,15.475810223922,76839.3009990423,0.0,1.0
2015-01-20,33.9728,34.08,33.7901,34.08,37048,15.7317954989604,15.7814366376799,15.6471925507884,15.7814366376799,80005.126845386,0.0,1.0
2015-01-21,34.0681,34.15,33.94,33.94,33137,15.7759261008258,15.8138515603512,15.7166067923373,15.7166067923373,71559.3254231146,0.0,1.0
2015-01-22,34.37,34.43,33.97,34.14,59122,15.9157270316038,15.9435112510363,15.7304989020536,15.8092208571124,127673.912474436,0.0,1.0
2015-01-23,34.52,34.64,34.37,34.37,65585,15.9851875801851,16.0407560190502,15.9157270316038,15.9157270316038,141630.755888433,0.0,1.0
2015-01-26,34.58,34.7,34.38,34.57,35546,16.0129717996177,16.0685402384828,15.9203577348426,16.0083410963789,76761.5590273722,0.0,1.0
2015-01-27,34.41,34.5101,34.22,34.35,89751,15.9342498445588,15.9806031839788,15.8462664830225,15.9064656251263,193817.213871201,0.0,1.0
2015-01-28,33.85,34.61,33.85,34.61,43015,15.6749304631885,16.0268639093339,15.6749304631885,16.0268639093339,92890.8586497051,0.0,1.0
2015-01-29,33.94,34.01,33.46,33.95,55283,15.7166067923373,15.7490217150086,15.494333036877,15.7212374955761,119383.594995505,0.0,1.0
2015-01-30,33.39,33.84,33.39,33.57,40086,15.4619181142057,15.6702997599497,15.4619181142057,15.5452707725033,86565.6854546574,0.0,1.0
2015-02-02,33.75,33.79,33.35,33.4,58004,15.6286234308009,15.647146243756,15.4433953012507,15.4665488174445,125259.592354237,0.0,1.0
2015-02-03,34.34,34.3599,33.97,34.05,30486,15.9018349218875,15.9110500213327,15.7304989020536,15.7675445279636,65834.4930092971,0.0,1.0
2015-02-04,34.38,34.62,34.29,34.29,29653,15.9203577348426,16.0314946125727,15.8786814056938,15.8786814056938,64035.6301648192,0.0,1.0
2015-02-05,34.65,34.67,34.45,34.46,33660,16.045386722289,16.0546481287665,15.9527726575139,15.9574033607526,72688.7435115441,0.0,1.0
2015-02-06,34.75,34.99,34.64,34.71,54924,16.0916937546765,16.2028306324067,16.0407560190502,16.0731709417215,118608.334778017,0.0,1.0
2015-02-09,34.72,34.94,34.51,34.51,38355,16.0778016449603,16.1796771162129,15.9805568769464,15.9805568769464,82827.592316853,0.0,1.0
2015-02-10,35.0,35.02,34.78,34.93,44940,16.2074613356454,16.2167227421229,16.1055858643928,16.1750464129741,97047.8946348426,0.0,1.0
2015-02-11,34.94,35.0399,34.87,34.92,32548,16.1796771162129,16.2259378415681,16.1472621935416,16.1704157097354,70287.3803866233,0.0,1.0
2015-02-12,35.19,35.1924,34.91,35.03,25475,16.2954446971818,16.2965560659591,16.1657850064966,16.2213534453617,55013.2424526615,0.0,1.0
2015-02-13,35.39,35.45,35.05,35.05,38496,16.3880587619569,16.4158429813894,16.2306148518392,16.2306148518392,83132.0817058944,0.0,1.0
2015-02-17,35.4,35.49,35.24,35.24,23576,16.3926894651957,16.4343657943445,16.3185982133756,16.3185982133756,50912.3534470636,0.0,1.0
2015-02-18,35.41,35.54,35.16,35.16,65851,16.3973201684344,16.4575193105382,16.2815525874655,16.2815525874655,142205.182679106,0.0,1.0
2015-02-19,35.47,35.6,35.226,35.226,34679,16.4251043878669,16.4853035299708,16.3121152288413,16.3121152288413,74889.2732096509,0.0,1.0
2015-02-20,35.62,35.65,35.39,35.47,35841,16.4945649364483,16.5084570461646,16.3880587619569,16.4251043878669,77398.6112952244,0.0,1.0
2015-02-23,35.61,35.74,35.36,35.67,44642,16.4899342332095,16.5501333753134,16.3741666522406,16.5177184526421,96404.3638693512,0.0,1.0
2015-02-24,35.61,35.78,35.46,35.57,83390,16.4899342332095,16.5686561882684,16.4204736846282,16.4714114202545,180080.639376937,0.0,1.0
2015-02-25,35.64,35.78,35.5,35.51,60204,16.5038263429258,16.5686561882684,16.4389964975832,16.443627200822,130010.490622965,0.0,1.0
2015-02-26,35.62,35.77,35.56,35.61,38217,16.4945649364483,16.5640254850296,16.4667807170158,16.4899342332095,82529.5814254511,0.0,1.0
2015-02-27,35.67,35.71,35.57,35.64,36588,16.5177184526421,16.5362412655971,16.4714114202545,16.5038263429258,79011.7572073789,0.0,1.0
2015-03-02,35.81,35.83,35.6012,35.6012,25370,16.5825482979846,16.5918097044622,16.4858592143594,16.4858592143594,54786.4950352906,0.0,1.0
2015-03-03,35.54,35.83,35.47,35.7,54590,16.4575193105382,16.5918097044622,16.4251043878669,16.5316105623583,117887.062040856,0.0,1.0
2015-03-04,35.57,35.64,35.26,35.36,36747,16.4714114202545,16.5038263429258,16.3278596198531,16.3741666522406,79355.1175822554,0.0,1.0
2015-03-05,35.6,35.7096,35.48,35.48,32607,16.4853035299708,16.5360560374675,16.4297350911057,16.4297350911057,70414.7908401937,0.0,1.0
2015-03-06,35.22,35.615,35.22,35.5,45920,16.3093368068981,16.4922495848289,16.3093368068981,16.4389964975832,99164.2038636393,0.0,1.0
2015-03-09,35.4,35.49,35.22,35.22,43786,16.3926894651957,16.4343657943445,16.3093368068981,16.3093368068981,94555.8325429729,0.0,1.0
2015-03-10,34.94,35.1199,34.9,35.05,33559,16.1796771162129,16.2629834674781,16.1611543032579,16.2306148518392,72470.6340910253,0.0,1.0
2015-03-11,34.74,34.95,34.65,34.87,38014,16.0870630514378,16.1843078194516,16.045386722289,16.1472621935416,82091.2030852002,0.0,1.0
2015-03-12,35.04,35.104,34.79,34.79,36177,16.2259841486004,16.2556206493285,16.1102165676316,16.1102165676316,78124.2030308123,0.0,1.0
2015-03-13,34.94,34.96,34.7203,34.9,36549,16.1796771162129,16.1889385226904,16.0779405660574,16.1611543032579,78927.5367380697,0.0,1.0
2015-03-16,35.06,35.23,34.79,34.79,157145,16.235245555078,16.3139675101368,16.1102165676316,16.1102165676316,339354.503836054,0.0,1.0
2015-03-17,35.0,35.06,34.7901,34.83,51402,16.2074613356454,16.235245555078,16.1102628746639,16.1287393805866,111002.578549626,0.0,1.0
2015-03-18,35.24,35.5563,34.77,34.911,46283,16.3185982133756,16.4650673568174,16.100955161154,16.1662480768205,99948.1020779796,0.0,1.0
2015-03-19,35.33,35.36,35.0,35.1,108853,16.3602745425244,16.3741666522406,16.2074613356454,16.253768368033,235067.967839041,0.0,1.0
2015-03-20,35.35,35.5802,35.254,35.36,87276,16.3695359490019,16.476134737558,16.3250811979098,16.3741666522406,188472.453318881,0.0,1.0
2015-03-23,35.59,35.79,35.4,35.42,86147,16.480672826732,16.5732868915071,16.3926894651957,16.4019508716732,186034.378707338,0.0,1.0
2015-03-24,35.3,35.56,35.26,35.52,39223,16.3463824328081,16.4667807170158,16.3278596198531,16.4482579040607,84702.0376337878,0.0,1.0
2015-03-25,35.03,35.43,34.9,35.43,58457,16.2213534453617,16.4065815749119,16.1611543032579,16.4065815749119,126237.845497752,0.0,1.0
2015-03-26,34.76,34.924,34.59,34.83,52456,16.0963244579153,16.1722679910309,16.0176025028564,16.1287393805866,113278.690720189,0.0,1.0
2015-03-27,35.0,35.0,34.4601,34.64,85905,16.2074613356454,16.2074613356454,15.957449667785,16.0407560190502,185511.779897778,0.0,1.0
2015-03-30,35.1493,35.198,34.8801,35.06,29401,16.276597735,16.2991492597728,16.1519392038127,16.235245555078,63491.4363631289,0.0,1.0
2015-03-31,34.98,35.15,34.77,35.03,67682,16.1981999291679,16.2769218842268,16.100955161154,16.2213534453617,146159.225738216,0.0,1.0
2015-04-01,34.72,34.976,34.6797,34.81,53144,16.0778016449603,16.1963476478724,16.0591399109081,16.1194779741091,114764.426178773,0.0,1.0
2015-04-02,34.78,34.87,34.74,34.74,64187,16.1055858643928,16.1472621935416,16.0870630514378,16.0870630514378,138611.775988577,0.0,1.0
2015-04-06,34.96,35.0701,34.72,34.72,74714,16.1889385226904,16.2399225653491,16.0778016449603,16.0778016449603,161344.824204442,0.0,1.0
2015-04-07,34.958,35.28,34.88,35.03,39492,16.1880123820427,16.3371210263306,16.1518928967804,16.2213534453617,85282.9429221003,0.0,1.0
2015-04-08,34.94,35.1,34.94,34.96,53542,16.1796771162129,16.253768368033,16.1796771162129,16.1889385226904,115623.90686557,0.0,1.0
2015-04-09,35.14,35.2,34.84,34.84,33852,16.272291180988,16.3000754004205,16.1333700838253,16.1333700838253,73103.3673604514,0.0,1.0
2015-04-10,35.25,35.37,35.04,35.0429,39925,16.3232289166143,16.3787973554794,16.2259841486004,16.2273270525397,86218.0060813549,0.0,1.0
2015-04-13,35.3,35.55,35.24,35.26,47102,16.3463824328081,16.462150013777,16.3185982133756,16.3278596198531,101716.731933475,0.0,1.0
2015-04-14,35.15,35.41,35.12,35.2,112053,16.2769218842268,16.3973201684344,16.2630297745105,16.3000754004205,241978.365320827,0.0,1.0
2015-04-15,35.45,35.56,35.34,35.37,164956,16.4158429813894,16.4667807170158,16.3649052457631,16.3787973554794,356222.352189255,0.0,1.0
2015-04-16,35.66,35.77,35.42,35.43,56758,16.5130877494033,16.5640254850296,16.4019508716732,16.4065815749119,122568.856334766,0.0,1.0
2015-04-17,35.18,35.42,35.06,35.42,28847,16.290813993943,16.4019508716732,16.235245555078,16.4019508716732,62295.0737990945,0.0,1.0
2015-04-20,35.37,35.4699,35.22,35.22,29819,16.3787973554794,16.4250580808346,16.3093368068981,16.3093368068981,64394.107034187,0.0,1.0
2015-04-21,35.44,35.57,35.33,35.51,37390,16.4112122781507,16.4714114202545,16.3602745425244,16.443627200822,80743.6755762518,0.0,1.0
2015-04-22,35.47,35.61,35.3001,35.42,24537,16.4251043878669,16.4899342332095,16.3464287398405,16.4019508716732,52987.632190813,0.0,1.0
2015-04-23,35.48,35.64,35.37,35.37,77427,16.4297350911057,16.5038263429258,16.3787973554794,16.3787973554794,167203.545569469,0.0,1.0
2015-04-24,35.61,35.6516,35.49,35.49,38243,16.4899342332095,16.5091979586828,16.4343657943445,16.4343657943445,82585.7284049908,0.0,1.0
2015-04-27,35.58,35.77,35.536,35.77,21804,16.4760421234933,16.5640254850296,16.4556670292427,16.5640254850296,47085.7208415242,0.0,1.0
2015-04-28,35.62,35.68,35.35,35.51,29695,16.4945649364483,16.5223491558808,16.3695359490019,16.443627200822,64126.3291317678,0.0,1.0
2015-04-29,35.55,35.68,35.45,35.57,27676,16.462150013777,16.5223491558808,16.4158429813894,16.4714114202545,59766.300220603,0.0,1.0
2015-04-30,35.24,35.5,35.16,35.5,39533,16.3185982133756,16.4389964975832,16.2815525874655,16.4389964975832,85371.4823898357,0.0,1.0
2015-05-01,35.57,35.5999,35.31,35.34,32217,16.4714114202545,16.4852572229384,16.3510131360469,16.3649052457631,69572.586147101,0.0,1.0
2015-05-04,35.6803,35.82,35.62,35.71,37043,16.522488076978,16.5871790012234,16.4945649364483,16.5362412655971,79994.3293493206,0.0,1.0
2015-05-05,35.31,35.65,35.31,35.61,31740,16.3510131360469,16.5084570461646,16.3510131360469,16.4899342332095,68542.505022472,0.0,1.0
2015-05-06,35.1,35.33,34.97,35.3,33790,16.253768368033,16.3602745425244,16.1935692259292,16.3463824328081,72969.4784092417,0.0,1.0
2015-05-07,35.23,35.32,35.06,35.07,57809,16.3139675101368,16.3556438392856,16.235245555078,16.2398762583167,124838.49000769,0.0,1.0
2015-05-08,35.67,35.6931,35.41,35.41,31219,16.5177184526421,16.5284153771236,16.3973201684344,16.3973201684344,67417.4059324686,0.0,1.0
2015-05-11,35.59,35.82,35.56,35.56,36076,16.480672826732,16.5871790012234,16.4667807170158,16.4667807170158,77906.0936102933,0.0,1.0
2015-05-12,35.5,35.665,35.37,35.42,59152,16.4389964975832,16.5154031010227,16.3787973554794,16.4019508716732,127738.697450828,0.0,1.0
2015-05-13,35.44,35.66,35.44,35.63,53932,16.4112122781507,16.5130877494033,16.4112122781507,16.499195639687,116466.111558663,0.0,1.0
2015-05-14,35.8864,35.93,35.681,35.731,29647,16.6179268707287,16.6381167368497,16.5228122262047,16.5459657423985,64022.6731695412,0.0,1.0
2015-05-15,35.89,35.96,35.7726,35.96,30070,16.6195939238947,16.652008846566,16.5652294678717,16.652008846566,64936.1413366647,0.0,1.0
2015-05-18,35.95,36.08,35.77,35.84,39751,16.6473781433272,16.7075772854311,16.5640254850296,16.5964404077009,85842.2532182828,0.0,1.0
2015-05-19,35.98,36.1,35.87,35.97,42547,16.6612702530435,16.7168386919086,16.6103325174172,16.6566395498047,91880.2130179938,0.0,1.0
2015-05-20,35.93,36.1099,35.9036,36.09,69380,16.6381167368497,16.7214230881149,16.6258916802994,16.7122079886698,149826.055401989,0.0,1.0
2015-05-21,35.97,36.02,35.94,35.99,37539,16.6566395498047,16.6797930659985,16.6427474400885,16.6659009562823,81065.4409589977,0.0,1.0
2015-05-22,35.93,35.97,35.86,35.97,22455,16.6381167368497,16.6566395498047,16.6057018141784,16.6566395498047,48491.5548292254,0.0,1.0
2015-05-26,35.6,35.78,35.39,35.78,262719,16.4853035299708,16.5686561882684,16.3880587619569,16.5686561882684,567341.473755477,0.0,1.0
2015-05-27,35.76,35.82,35.44,35.49,77847,16.5593947817909,16.5871790012234,16.4112122781507,16.4343657943445,168110.535238953,0.0,1.0
2015-05-28,35.75,35.8,35.63,35.63,68195,16.5547640785521,16.5779175947459,16.499195639687,16.499195639687,147267.048834515,0.0,1.0
2015-05-29,35.5,35.7194,35.49,35.7194,61648,16.4389964975832,16.5405941266415,16.4343657943445,16.5405941266415,133128.807486622,0.0,1.0
2015-06-01,35.54,35.55,35.43,35.52,44704,16.4575193105382,16.462150013777,16.4065815749119,16.4482579040607,96538.2528205609,0.0,1.0
2015-06-02,35.46,35.59,35.36,35.44,66024,16.4204736846282,16.480672826732,16.3741666522406,16.4112122781507,142578.776042965,0.0,1.0
2015-06-03,35.58,35.747,35.51,35.56,30300,16.4760421234933,16.5533748675805,16.443627200822,16.4667807170158,65432.826155668,0.0,1.0
2015-06-04,35.4,35.6,35.35,35.6,43672,16.3926894651957,16.4853035299708,16.3695359490019,16.4853035299708,94309.6496326842,0.0,1.0
2015-06-05,35.3652,35.445,35.26,35.33,32215,16.3765746179248,16.4135276297701,16.3278596198531,16.3602745425244,69568.2671486748,0.0,1.0
2015-06-08,35.15,35.3,35.099,35.29,53495,16.2769218842268,16.3463824328081,16.2533052977091,16.3417517295693,115522.410402556,0.0,1.0
2015-06-09,35.08,35.14,34.97,35.05,102223,16.2445069615555,16.272291180988,16.1935692259292,16.2306148518392,220750.488056464,0.0,1.0
2015-06-10,35.42,35.48,35.24,35.32,25726,16.4019508716732,16.4297350911057,16.3185982133756,16.3556438392856,55555.2767551391,0.0,1.0
2015-06-11,35.5,35.67,35.5,35.54,29393,16.4389964975832,16.5177184526421,16.4389964975832,16.4575193105382,63474.1603694243,0.0,1.0
2015-06-12,35.43,35.46,35.29,35.43,32047,16.4065815749119,16.4204736846282,16.3417517295693,16.4065815749119,69205.4712808812,0.0,1.0
2015-06-15,35.22,35.33,35.029,35.09,34715,16.3093368068981,16.3602745425244,16.2208903750378,16.2491376647942,74967.0151813206,0.0,1.0
2015-06-16,35.41,35.46,35.15,35.22,33767,16.3973201684344,16.4204736846282,16.2769218842268,16.3093368068981,72919.8099273415,0.0,1.0
2015-06-17,35.45,35.56,35.33,35.489,40304,16.4158429813894,16.4667807170158,16.3602745425244,16.4339027240206,87036.4562831041,0.0,1.0
2015-06-18,35.77,35.78,35.52,35.612,49829,16.5640254850296,16.5686561882684,16.4482579040607,16.4908603738573,107605.686287485,0.0,1.0
2015-06-19,35.58,35.77,35.5601,35.7,20451,16.4760421234933,16.5640254850296,16.4668270240481,16.5316105623583,44163.9184062563,0.0,1.0
2015-06-22,35.68,35.7801,35.65,35.65,79770,16.5223491558808,16.5687024953008,16.5084570461646,16.5084570461646,172263.252225665,0.0,1.0
2015-06-23,35.78,35.825,35.74,35.77,40022,16.5686561882684,16.5894943528428,16.5501333753134,16.5640254850296,86427.4775050214,0.0,1.0
2015-06-24,35.68,35.81,35.63,35.67,43498,16.5223491558808,16.5825482979846,16.499195639687,16.5177184526421,93933.8967696124,0.0,1.0
2015-06-25,35.53,35.78,35.5,35.67,45488,16.4528886072995,16.5686561882684,16.4389964975832,16.5177184526421,98231.3002035983,0.0,1.0
2015-06-26,35.5,35.6308,35.45,35.5,32073,16.4389964975832,16.4995660959461,16.4158429813894,16.4389964975832,69261.6182604207,0.0,1.0
2015-06-29,34.71,35.3,34.639,35.19,51326,16.0731709417215,16.3463824328081,16.0402929487263,16.2954446971818,110838.456609433,0.0,1.0
2015-06-30,34.81,34.91,34.55,34.85,100006,16.1194779741091,16.1657850064966,15.9990796899014,16.1380007870641,215962.878301113,0.0,1.0
2015-07-01,35.01,35.03,34.8,34.99,85359,16.2120920388842,16.2213534453617,16.1148472708703,16.2028306324067,184332.693327448,0.0,1.0
2015-07-02,34.73,35.1,34.67,35.0,34470,16.082432348199,16.253768368033,16.0546481287665,16.2074613356454,74437.9378741215,0.0,1.0
2015-07-06,34.69,34.69,34.42,34.55,27116,16.063909535244,16.063909535244,15.9388805477976,15.9990796899014,58556.9806612903,0.0,1.0
2015-07-07,34.75,34.8,34.26,34.64,26298,16.0916937546765,16.1148472708703,15.8647892959775,16.0407560190502,56790.5103050087,0.0,1.0
2015-07-08,34.31,34.48,34.16,34.48,36844,15.8879428121713,15.9666647672301,15.8184822635899,15.9666647672301,79564.5890059219,0.0,1.0
2015-07-09,34.22,34.59,34.1902,34.59,54225,15.8462664830225,16.0176025028564,15.832466987371,16.0176025028564,117098.844828089,0.0,1.0
2015-07-10,34.47,34.57,34.4,34.45,76707,15.9620340639914,16.0083410963789,15.9296191413201,15.9527726575139,165648.706136067,0.0,1.0
2015-07-13,34.79,34.9499,34.71,34.72,58476,16.1102165676316,16.1842615124193,16.0731709417215,16.0778016449603,126278.8759828,0.0,1.0
2015-07-14,34.96,35.0,34.8,34.8,51836,16.1889385226904,16.2074613356454,16.1148472708703,16.1148472708703,111939.801208093,0.0,1.0
2015-07-15,34.93,35.22,34.92,34.93,47201,16.1750464129741,16.3093368068981,16.1704157097354,16.1750464129741,101930.522355568,0.0,1.0
2015-07-16,35.24,35.2899,35.21,35.24,26494,16.3185982133756,16.341705422537,16.3047061036593,16.3185982133756,57213.7721507679,0.0,1.0
2015-07-17,35.22,35.35,35.17,35.35,32304,16.3093368068981,16.3695359490019,16.2861832907043,16.3695359490019,69760.4625786369,0.0,1.0
2015-07-20,35.18,35.28,35.07,35.22,36133,16.290813993943,16.3371210263306,16.2398762583167,16.3093368068981,78029.1850654377,0.0,1.0
2015-07-21,34.84,35.13,34.84,35.1,37648,16.1333700838253,16.2676604777493,16.1333700838253,16.253768368033,81300.8263732211,0.0,1.0
2015-07-22,34.77,34.88,34.73,34.73,17872,16.100955161154,16.1518928967804,16.082432348199,16.082432348199,38594.569935779,0.0,1.0
2015-07-23,34.72,34.89,34.61,34.86,44628,16.0778016449603,16.1565236000191,16.0268639093339,16.1426314903028,96374.130880368,0.0,1.0
2015-07-24,34.25,34.73,34.202,34.69,65477,15.8601585927387,16.082432348199,15.8379312171927,16.063909535244,141397.529973422,0.0,1.0
2015-07-27,33.89,34.11,33.89,34.11,31249,15.6934532761435,15.7953287473962,15.6934532761435,15.7953287473962,67482.1909088606,0.0,1.0
2015-07-28,34.11,34.19,33.97,34.18,94175,15.7953287473962,15.8323743733062,15.7304989020536,15.8277436700674,203370.83838977,0.0,1.0
2015-07-29,34.39,34.42,34.11,34.22,43149,15.9249884380813,15.9388805477976,15.7953287473962,15.8462664830225,93180.231544255,0.0,1.0
2015-07-30,34.41,34.44,34.28,34.39,66796,15.9342498445588,15.9481419542751,15.874050702455,15.9249884380813,144245.909435446,0.0,1.0
2015-07-31,34.44,34.58,34.42,34.533,22454,15.9481419542751,16.0129717996177,15.9388805477976,15.9912074943955,48489.3953300123,0.0,1.0
2015-08-03,34.28,34.52,34.28,34.49,26046,15.874050702455,15.9851875801851,15.874050702455,15.9712954704689,56246.3165033179,0.0,1.0
2015-08-04,34.31,34.615,34.279,34.43,51194,15.8879428121713,16.0291792609533,15.8735876321311,15.9435112510363,110553.402713309,0.0,1.0
2015-08-05,34.55,34.6899,34.41,34.46,42997,15.9990796899014,16.0638632282116,15.9342498445588,15.9574033607526,92851.9876638701,0.0,1.0
2015-08-06,34.24,34.65,34.189,34.57,78513,15.8555278895,16.045386722289,15.8319113029823,16.0083410963789,169548.76171485,0.0,1.0
2015-08-07,34.17,34.45,33.99,34.28,53316,15.8231129668287,15.9527726575139,15.7397603085311,15.874050702455,115135.860043419,0.0,1.0
2015-08-10,34.7,34.7,34.37,34.38,34201,16.0685402384828,16.0685402384828,15.9157270316038,15.9203577348426,73857.0325858086,0.0,1.0
2015-08-11,34.44,34.53,34.324,34.48,33370,15.9481419542751,15.9898182834239,15.8944257967055,15.9666647672301,72062.4887397573,0.0,1.0
2015-08-12,34.33,34.394,33.98,34.182,62282,15.8972042186488,15.9268407193768,15.7351296052923,15.8286698107152,134497.9299877,0.0,1.0
2015-08-13,34.27,34.4,34.24,34.4,36784,15.8694199992162,15.9296191413201,15.8555278895,15.9296191413201,79435.0190531387,0.0,1.0
2015-08-14,34.32,34.34,34.25,34.2837,40860,15.89257351541,15.9018349218875,15.8601585927387,15.8757640626533,88237.1378455645,0.0,1.0
2015-08-17,34.36,34.375,34.204,34.24,84727,15.9110963283651,15.9180423832232,15.8388573578405,15.8555278895,182967.889824795,0.0,1.0
2015-08-18,34.34,34.38,34.29,34.3435,39182,15.9018349218875,15.9203577348426,15.8786814056938,15.9034556680211,84613.4981660527,0.0,1.0
2015-08-19,34.11,34.289,34.06,34.28,41218,15.7953287473962,15.8782183353699,15.7721752312024,15.874050702455,89010.238563839,0.0,1.0
2015-08-20,33.53,33.865,33.52,33.82,50637,15.5267479595483,15.6818765180466,15.5221172563096,15.6610383534722,109350.561651636,0.0,1.0
2015-08-21,32.68,33.26,32.6158,33.17,75833,15.1331381842541,15.4017189721019,15.1034090694613,15.3600426429531,163761.303823854,0.0,1.0
2015-08-24,31.17,32.0,29.9,29.9,85386,14.4339019952019,14.8182503640187,13.8458026838799,13.8458026838799,184390.999806201,0.0,1.0
2015-08-25,31.09,32.17,31.05,32.14,91399,14.3968563692919,14.8969723190775,14.3783335563369,14.8830802093613,197376.06857432,0.0,1.0
2015-08-26,31.61,31.74,30.98,31.74,129638,14.6376529377072,14.697852079811,14.3459186336656,14.697852079811,279953.158982459,0.0,1.0
2015-08-27,31.98,32.029,31.61,31.93,345496,14.8089889575412,14.8316794034111,14.6376529377072,14.7858354413474,746098.340114807,0.0,1.0
2015-08-28,32.21,32.25,31.88,31.98,62307,14.9154951320325,14.9340179449876,14.7626819251536,14.8089889575412,134551.917468027,0.0,1.0
2015-08-31,32.15,32.33,31.98,31.98,60437,14.8877109126,14.9710635708976,14.8089889575412,14.8089889575412,130513.653939608,0.0,1.0
2015-09-01,31.35,31.77,31.25,31.4,84682,14.5172546534995,14.7117441895273,14.470947621112,14.5404081696933,182870.712360208,0.0,1.0
2015-09-02,31.74,31.79,31.46,31.72,159152,14.697852079811,14.7210055960048,14.5681923891259,14.6885906733335,343688.618756664,0.0,1.0
2015-09-03,31.88,32.03,31.74,31.84,191337,14.7626819251536,14.8321424737349,14.697852079811,14.7441591121986,413192.100928946,0.0,1.0
2015-09-04,31.36,31.51,31.15,31.45,43128,14.5218853567383,14.5913459053196,14.4246405887244,14.5635616858871,93134.8820607807,0.0,1.0
2015-09-08,31.66,31.89,31.61,31.77,236182,14.660806453901,14.7673126283924,14.6376529377072,14.7117441895273,510034.843138547,0.0,1.0
2015-09-09,31.29,32.12,31.28,32.06,349433,14.489470434067,14.8738188028837,14.4848397308283,14.8460345834512,754600.28851662,0.0,1.0
2015-09-10,31.5,31.6099,31.26,31.37,165008,14.5867152020809,14.6376066306748,14.4755783243507,14.5265160599771,356334.646148333,0.0,1.0
2015-09-11,31.69,31.73,31.29,31.29,241825,14.6746985636172,14.6932213765723,14.489470434067,14.489470434067,522220.897197838,0.0,1.0
2015-09-14,31.6001,31.71,31.43,31.62,90332,14.6330685415008,14.6839599700948,14.5543002794096,14.642283640946,195071.882913988,0.0,1.0
2015-09-15,32.02,32.19,31.69,31.7,107693,14.8275117704962,14.906233725555,14.6746985636172,14.679329266856,232562.948751893,0.0,1.0
2015-09-16,32.5,32.5,31.97,31.97,108409,15.0497855259565,15.0497855259565,14.8043582543024,14.8043582543024,234109.150188443,0.0,1.0
2015-09-17,32.57,33.04,32.4501,32.59,118825,15.0822004486278,15.2998435008493,15.0266783167951,15.0914618551053,256602.493991658,0.0,1.0
2015-09-18,32.19,32.63,31.87,32.17,104052,14.906233725555,15.1099846680603,14.7580512219148,14.8969723190775,224700.212117148,0.0,1.0
2015-09-21,32.3,32.6531,32.21,32.24,60499,14.9571714611813,15.1206815925418,14.9154951320325,14.9293872417488,130647.542890818,0.0,1.0
2015-09-22,31.81,32.03,31.68,31.95,35120,14.7302670024823,14.8321424737349,14.6700678603785,14.7950968478249,75841.6123626095,0.0,1.0
2015-09-23,31.7,31.86,31.64,31.76,22883,14.679329266856,14.7534205186761,14.6515450474235,14.7071134862885,49415.8204924143,0.0,1.0
2015-09-24,31.45,31.558,31.2,31.46,49828,14.5635616858871,14.6135732808657,14.4477941049182,14.5681923891259,107603.526788272,0.0,1.0
2015-09-25,31.49,31.83,31.48,31.62,89686,14.5820844988421,14.7395284089598,14.5774537956034,14.642283640946,193676.846422352,0.0,1.0
2015-09-28,30.55,31.26,30.55,31.26,67705,14.1467983943991,14.4755783243507,14.1467983943991,14.4755783243507,146208.894220116,0.0,1.0
2015-09-29,30.46,30.785,30.37,30.55,89675,14.1051220652503,14.2556199205098,14.0634457361015,14.1467983943991,193653.091931008,0.0,1.0
2015-09-30,30.98,31.12,30.72,30.72,163013,14.3459186336656,14.4107484790082,14.2255203494579,14.2255203494579,352026.445218281,0.0,1.0
2015-10-01,31.1,31.21,30.8,31.03,149658,14.4014870725306,14.452424808157,14.262565975368,14.3690721498594,323186.333227888,0.0,1.0
2015-10-02,31.31,31.329,30.56,30.65,145381,14.4987318405445,14.5075301766982,14.1514290976378,14.1931054267866,313950.155093637,0.0,1.0
2015-10-05,32.07,32.18,31.66,31.66,133278,14.85066528669,14.9016030223163,14.660806453901,14.660806453901,287813.736117991,0.0,1.0
2015-10-06,32.11,32.29,31.96,31.96,146956,14.869188099645,14.9525407579426,14.7997275510637,14.7997275510637,317351.366354203,0.0,1.0
2015-10-07,32.48,32.64,32.26,32.4,113507,15.040524119479,15.114615371299,14.9386486482263,15.0034784935689,245118.277176614,0.0,1.0
2015-10-08,32.68,32.91,32.35,32.48,154835,15.1331381842541,15.2396443587455,14.9803249773751,15.040524119479,334366.06065389,0.0,1.0
2015-10-09,32.9,33.03,32.81,32.86,156952,15.2350136555067,15.2952127976105,15.1933373263579,15.2164908425517,338937.720487935,0.0,1.0
2015-10-12,33.04,33.1299,32.92,32.92,128841,15.2998435008493,15.3414735229657,15.2442750619842,15.2442750619842,278232.038109651,0.0,1.0
2015-10-13,32.93,33.16,32.79,32.84,76819,15.248905765223,15.3554119397143,15.1840759198804,15.2072294360742,165890.570047929,0.0,1.0
2015-10-14,32.73,33.07,32.64,32.93,90907,15.1562917004478,15.3137356105655,15.114615371299,15.248905765223,196313.594961496,0.0,1.0
2015-10-15,33.09,33.23,32.83,32.89,108794,15.3229970170431,15.3878268623856,15.2025987328354,15.2303829522679,234940.55738547,0.0,1.0
2015-10-16,33.2,33.39,33.16,33.23,89141,15.3739347526694,15.4619181142057,15.3554119397143,15.3878268623856,192499.919351234,0.0,1.0
2015-10-19,33.44,33.56,33.15,33.15,84010,15.4850716303995,15.5406400692646,15.3507812364756,15.3507812364756,181419.528889032,0.0,1.0
2015-10-20,33.5,33.64,33.37,33.47,103844,15.5128558498321,15.5776856951746,15.4526567077282,15.4989637401158,224251.036280831,0.0,1.0
2015-10-21,33.34,33.63,33.305,33.59,65352,15.438764598012,15.5730549919359,15.4225571366763,15.5545321789809,141127.592571789,0.0,1.0
2015-10-22,33.74,33.97,33.4501,33.4501,80001,15.6239927275622,15.7304989020536,15.4897486406707,15.4897486406707,172762.096543881,0.0,1.0
2015-10-23,34.1,34.2435,34.03,34.09,42946,15.7906980441574,15.8571486356335,15.7582831214861,15.7860673409186,92741.8532040041,0.0,1.0
2015-10-26,33.97,34.13,33.9,34.13,54478,15.7304989020536,15.8045901538737,15.6980839793823,15.8045901538737,117645.198128993,0.0,1.0
2015-10-27,33.7,33.92,33.64,33.92,39095,15.6054699146072,15.7073453858598,15.5776856951746,15.7073453858598,84425.6217345162,0.0,1.0
2015-10-28,33.96,34.03,33.6298,33.71,61685,15.7258681988148,15.7582831214861,15.5729623778711,15.6101006178459,133208.708957505,0.0,1.0
2015-10-29,34.11,34.16,33.94,33.998,50470,15.7953287473962,15.8184822635899,15.7166067923373,15.7434648711221,108989.925283055,0.0,1.0
2015-10-30,33.83,34.13,33.74,34.03,40443,15.665669056711,15.8045901538737,15.6239927275622,15.7582831214861,87336.626673719,0.0,1.0
2015-11-02,34.0,34.09,33.72,33.76,96948,15.7443910117698,15.7860673409186,15.6147313210847,15.6332541340397,209359.129707582,0.0,1.0
2015-11-03,34.04,34.2501,33.89,33.92,61509,15.7629138247249,15.8602048997711,15.6934532761435,15.7073453858598,132828.637096006,0.0,1.0
2015-11-04,33.99,34.18,33.91,34.18,18790,15.7397603085311,15.8277436700674,15.702714682621,15.8277436700674,40576.9902133664,0.0,1.0
2015-11-05,33.97,34.23,33.86,33.99,64371,15.7304989020536,15.8508971862612,15.6795611664273,15.7397603085311,139009.123843779,0.0,1.0
2015-11-06,33.81,33.97,33.63,33.82,33017,15.6564076502335,15.7304989020536,15.5730549919359,15.6610383534722,71300.1855175476,0.0,1.0
2015-11-09,33.53,33.8199,33.38,33.67,117906,15.5267479595483,15.6609920464398,15.457287410967,15.5915778048909,254617.914214859,0.0,1.0
2015-11-10,33.39,33.53,33.29,33.37,56416,15.4619181142057,15.5267479595483,15.4156110818182,15.4526567077282,121830.3076039,0.0,1.0
2015-11-11,33.25,33.45,33.22,33.35,29697,15.3970882688632,15.4897023336383,15.3831961591469,15.4433953012507,64130.6481301938,0.0,1.0
2015-11-12,31.52,32.02,31.465,31.93,33037,15.1285074810153,15.3684901504477,15.1021093873778,15.3252932699498,68832.0537440164,1.15,1.0
2015-11-13,31.25,31.56,31.22,31.41,31808,14.9989168395218,15.1477060945699,14.9845178793559,15.0757112937402,66271.4521745219,0.0,1.0
2015-11-16,31.5101,31.6,31.18,31.31,73977,15.1237558241606,15.1669047081245,14.9653192658013,15.0277147598537,154129.879826288,0.0,1.0
2015-11-17,31.55,31.7301,31.4611,31.55,72559,15.1429064411813,15.2293481987108,15.1002375225562,15.1429064411813,151175.499821778,0.0,1.0
2015-11-18,31.88,32.01,31.69,31.76,115421,15.3012950030066,15.363690497059,15.2101015886223,15.2436991623428,240477.78173527,0.0,1.0
2015-11-19,32.02,32.05,31.87,31.87,30203,15.3684901504477,15.3828891106136,15.296495349618,15.296495349618,62927.4607025614,0.0,1.0
2015-11-20,32.05,32.285,32.015,32.19,65877,15.3828891106136,15.4956809652468,15.3660903237533,15.4500842580547,137253.661182752,0.0,1.0
2015-11-23,32.16,32.31,32.045,32.12,55892,15.4356852978887,15.5076800987184,15.3804892839193,15.4164866843341,116450.075607972,0.0,1.0
2015-11-24,32.06,32.25,31.74,31.74,94459,15.3876887640023,15.4788821783865,15.2340998555655,15.2340998555655,196803.794672822,0.0,1.0
2015-11-25,32.13,32.29,32.01,32.01,57363,15.4212863377228,15.4980807919411,15.363690497059,15.363690497059,119514.880252989,0.0,1.0
2015-11-27,32.43,32.79,32.13,32.13,50518,15.5652759393822,15.7380634613735,15.4212863377228,15.4212863377228,105253.433757309,0.0,1.0
2015-11-30,32.35,32.58,32.3,32.58,50702,15.526878712273,15.6372707402119,15.5028804453298,15.6372707402119,105636.794773409,0.0,1.0
2015-12-01,32.52,32.6035,32.37,32.51,87952,15.60847281988,15.6485499256752,15.5364780190503,15.6036731664914,183246.565695848,0.0,1.0
2015-12-02,32.14,32.5099,32.12,32.4,98838,15.4260859911114,15.6036251699575,15.4164866843341,15.5508769792163,205927.370159249,0.0,1.0
2015-12-03,31.71,32.35,31.65,32.35,95206,15.2197008953996,15.526878712273,15.1909029750677,15.526878712273,198360.157058838,0.0,1.0
2015-12-04,32.09,32.27,31.86,31.86,150251,15.4020877241682,15.4884814851638,15.2916956962293,15.2916956962293,313045.521902479,0.0,1.0
2015-12-07,31.83,31.99,31.79,31.99,70961,15.2772967360634,15.3540911902817,15.2580981225088,15.3540911902817,147846.0927363,0.0,1.0
2015-12-08,31.65,31.73,31.515,31.7,87987,15.1909029750677,15.2293002021769,15.126107654321,15.214901242011,183319.487628259,0.0,1.0
2015-12-09,31.3,31.908,31.21,31.6,65730,15.0229151064651,15.3147340324948,14.9797182259673,15.1669047081245,136947.389066628,0.0,1.0
2015-12-10,31.31,31.5599,31.2901,31.35,83177,15.0277147598537,15.147658098036,15.0181634496103,15.0469133734083,173297.930631294,0.0,1.0
2015-12-11,30.64,31.16,30.46,31.0,53476,14.7061379828144,14.955719959024,14.6197442218187,14.8789255048057,111416.378787875,0.0,1.0
2015-12-14,30.59,31.0821,30.54,30.8,89911,14.6821397158711,14.9183306591265,14.6581414489279,14.7829324370327,187328.110427045,0.0,1.0
2015-12-15,30.97,31.1,30.7932,30.93,81103,14.8645265446397,14.9269220386921,14.7796686727285,14.8453279310851,168976.785265035,0.0,1.0
2015-12-16,31.5,31.58,31.04,31.04,70443,15.118908174238,15.1573054013472,14.8981241183603,14.8981241183603,146766.848136627,0.0,1.0
2015-12-17,31.278,31.73,31.2436,31.67,40960,15.0123558690101,15.2293002021769,14.9958450613531,15.200502281845,85339.4957579351,0.0,1.0
2015-12-18,30.84,31.24,30.84,31.24,53423,14.8021310505873,14.9941171861332,14.8021310505873,14.9941171861332,111305.954147368,0.0,1.0
2015-12-21,31.03,31.23,30.776,31.12,78217,14.8933244649716,14.9893175327446,14.7714132689,14.9365213454694,162963.851066856,0.0,1.0
2015-12-22,31.23,31.31,30.94,31.03,51536,14.9893175327446,15.0277147598537,14.8501275844738,14.8933244649716,107374.420248558,0.0,1.0
2015-12-23,31.69,31.81,31.31,31.31,78003,15.2101015886223,15.2676974292861,15.0277147598537,15.0277147598537,162517.985537262,0.0,1.0
2015-12-24,31.8,32.11,31.77,31.79,70070,15.2628977758974,15.4116870309455,15.2484988157315,15.2580981225088,145989.708685511,0.0,1.0
2015-12-28,31.8,31.92,31.5,31.78,62875,15.2628977758974,15.3204936165612,15.118908174238,15.2532984691201,130999.042865727,0.0,1.0
2015-12-29,32.09,32.22,31.8,31.8,66265,15.4020877241682,15.4644832182206,15.2628977758974,15.2628977758974,138062.052890615,0.0,1.0
2015-12-30,32.05,32.22,31.91,32.2,73080,15.3828891106136,15.4644832182206,15.3156939631725,15.4548839114433,152260.994872801,0.0,1.0
2015-12-31,31.94,32.25,31.7183,31.97,60963,15.3300929233385,15.4788821783865,15.2236846077122,15.3444918835044,127015.421872339,0.0,1.0
2016-01-04,31.0,31.41,30.896,31.41,79739,14.8789255048057,15.0757112937402,14.8290091095637,15.0757112937402,166134.913384814,0.0,1.0
2016-01-05,31.2,31.6201,31.0901,31.16,57920,14.9749185725786,15.1765520114357,14.9221703818374,14.955719959024,120675.380720206,0.0,1.0
2016-01-06,30.74,31.12,30.6,30.75,28501,14.7541345167008,14.9365213454694,14.6869393692598,14.7589341700895,59381.3713036358,0.0,1.0
2016-01-07,29.76,30.5,29.76,30.22,64896,14.2837684846134,14.6389428353733,14.2837684846134,14.5045525404912,135209.763591479,0.0,1.0
2016-01-08,29.37,30.04,29.31,29.96,45513,14.0965820024562,14.4181587794956,14.0677840821243,14.3797615523864,94825.5974226298,0.0,1.0
2016-01-11,29.31,29.58,29.02,29.58,40401,14.0677840821243,14.1973747236178,13.9285941338536,14.1973747236178,84174.8283231532,0.0,1.0
2016-01-12,29.3,29.5783,28.84,29.5,72913,14.0629844287357,14.1965587825417,13.8422003728579,14.1589774965086,151913.053081014,0.0,1.0
2016-01-13,28.71,29.53,28.68,29.3,154810,13.7798048788055,14.1733764566746,13.7654059186396,14.0629844287357,322544.124469873,0.0,1.0
2016-01-14,28.98,29.1337,28.64,28.9,80369,13.909395520299,13.9831661928825,13.746207305085,13.8709982931898,167447.508168201,0.0,1.0
2016-01-15,28.13,28.3,27.8601,28.21,38283,13.501424982264,13.583019089871,13.3718823373044,13.5398222093732,79762.0096704355,0.0,1.0
2016-01-19,27.77,28.43,27.44,28.38,51734,13.3286374602727,13.6454145839234,13.1702488984473,13.6214163169802,107786.950037623,0.0,1.0
2016-01-20,27.27,27.5225,26.37,27.32,73714,13.0886547908403,13.2098460389037,12.6566859858621,13.1126530577836,153581.92359132,0.0,1.0
2016-01-21,27.42,27.93,27.29,27.32,70836,13.1606495916701,13.405431914491,13.0982540976176,13.1126530577836,147585.657263405,0.0,1.0
2016-01-22,28.24,28.27,27.84,27.84,76337,13.5542211695391,13.568620129705,13.3622350339932,13.3622350339932,159046.901554529,0.0,1.0
2016-01-25,27.72,28.1804,27.69,27.98,72477,13.3046391933295,13.5256152353428,13.2902402331635,13.4294301814343,151004.654151559,0.0,1.0
2016-01-26,28.14,28.24,27.8,27.95,23910,13.5062246356526,13.5542211695391,13.3430364204386,13.4150312212683,49816.0972551816,0.0,1.0
2016-01-27,27.85,28.3999,27.85,28.01,22739,13.3670346873819,13.6309676272236,13.3670346873819,13.4438291416002,47376.3377451096,0.0,1.0
2016-01-28,27.97,28.11,27.75,27.97,27901,13.4726270619321,13.5400624494427,13.3666571672726,13.4726270619321,57924.1870507239,0.1,1.0
2016-01-29,28.56,28.59,28.02,28.02,47523,13.7568190521552,13.771269492336,13.4967111289002,13.4967111289002,98660.6623852748,0.0,1.0
2016-02-01,28.57,28.6265,28.19,28.31,17183,13.7616358655488,13.7888508612227,13.5785969565916,13.6363987173149,35672.9617609616,0.0,1.0
2016-02-02,28.14,28.42,28.03,28.42,60922,13.5545128896235,13.6893836646446,13.5015279422938,13.6893836646446,126477.808089466,0.0,1.0
2016-02-03,28.4,28.49,27.78,28.49,45256,13.6797500378574,13.7231013583999,13.3811076074535,13.7231013583999,93954.2313597205,0.0,1.0
2016-02-04,28.29,28.65,28.29,28.44,63337,13.6267650905277,13.8001703726977,13.6267650905277,13.6990172914319,131491.496191237,0.0,1.0
2016-02-05,27.81,28.215,27.7,28.2,40154,13.3955580476343,13.5906389900756,13.3425731003046,13.5834137699852,83362.1664755661,0.0,1.0
2016-02-08,27.33,27.61,27.1759,27.61,102481,13.164351004741,13.2992217797621,13.0901239103454,13.2992217797621,212756.840727759,0.0,1.0
2016-02-09,27.3,27.529,27.19,27.19,62456,13.1499005645601,13.2602055912738,13.0969156172304,13.0969156172304,129662.486163221,0.0,1.0
2016-02-10,27.25,27.725,27.25,27.53,24209,13.1258164975921,13.3546151337886,13.1258164975921,13.2606872726132,50259.368635926,0.0,1.0
2016-02-11,26.88,27.15,26.66,26.66,57520,12.9475944020284,13.0776483636559,12.841624507369,12.841624507369,119415.047459146,0.0,1.0
2016-02-12,27.28,27.4,27.1,27.23,129956,13.1402669377729,13.1980686984962,13.0535642966879,13.1161828708048,269796.6256537,0.0,1.0
2016-02-16,27.81,27.8377,27.51,27.6,106060,13.3955580476343,13.4089006207346,13.251053645826,13.2944049663685,220187.064212744,0.0,1.0
2016-02-17,28.29,28.49,28.04,28.14,69986,13.6267650905277,13.7231013583999,13.5063447556874,13.5545128896235,145295.22794638,0.0,1.0
2016-02-18,28.27,28.4,28.2596,28.38,68627,13.6171314637405,13.6797500378574,13.6121219778111,13.6701164110702,142473.860604638,0.0,1.0
2016-02-19,28.25,28.34,27.92,28.22,21120,13.6074978369532,13.6508491574957,13.448542994964,13.5930473967724,43846.4152005767,0.0,1.0
2016-02-22,28.53,28.64,28.34,28.34,97119,13.7423686119744,13.7953535593041,13.6508491574957,13.6508491574957,201624.999898901,0.0,1.0
2016-02-23,28.31,28.53,28.18,28.53,125862,13.6363987173149,13.7423686119744,13.573780143198,13.7423686119744,261297.230585936,0.0,1.0
2016-02-24,28.51,28.53,27.9,28.06,59285,13.7327349851871,13.7423686119744,13.4389093681768,13.5159783824746,123079.295699157,0.0,1.0
2016-02-25,28.85,28.99,28.51,28.59,50110,13.8965066405699,13.9639420280805,13.7327349851871,13.771269492336,104031.433035081,0.0,1.0
2016-02-26,28.88,29.16,28.83,29.08,72372,13.9109570807508,14.0458278557719,13.8868730137827,14.007293348623,150248.710269703,0.0,1.0
2016-02-29,28.87,29.15,28.8526,28.92,27148,13.9061402673572,14.0410110423783,13.8977590120523,13.9302243343252,56360.9128724077,0.0,1.0
2016-03-01,29.47,29.53,28.98,29.17,85252,14.1951490709739,14.2240499513355,13.9591252146869,14.0506446691655,176988.380145812,0.0,1.0
2016-03-02,29.61,29.81,29.42,29.43,114166,14.2625844584844,14.3589207263567,14.1710650040058,14.1758818173994,237015.617319557,0.0,1.0
2016-03-03,29.86,30.02,29.63,29.674,81379,14.3830047933247,14.4600738076225,14.2722180852717,14.2934120642035,168947.794631048,0.0,1.0
2016-03-04,30.04,30.28,29.89,29.9,68241,14.4697074344097,14.5853109558564,14.3974552335056,14.4022720468992,141672.500932886,0.0,1.0
2016-03-07,30.31,30.42,30.0,30.02,101844,14.5997613960373,14.652746343367,14.4504401808353,14.4600738076225,211434.389663235,0.0,1.0
2016-03-08,30.02,30.25,29.8801,30.09,47865,14.4600738076225,14.5708605156756,14.3926865882459,14.4937915013778,99370.6753586933,0.0,1.0
2016-03-09,30.16,30.276,30.03,30.25,43621,14.5275091951331,14.583384230499,14.4648906210161,14.5708605156756,90559.8710920621,0.0,1.0
2016-03-10,30.03,30.377,29.99,30.18,36578,14.4648906210161,14.6320340457745,14.4456233674417,14.5371428219203,75938.1711745594,0.0,1.0
2016-03-11,30.6,30.7,30.2999,30.3,67349,14.739448984452,14.7876171183881,14.5948964145097,14.5949445826436,139820.654230286,0.0,1.0
2016-03-14,30.72,30.7428,30.52,30.64,39490,14.7972507451753,14.8082330797128,14.7009144773031,14.7587162380264,81983.6617552451,0.0,1.0
2016-03-15,30.56,30.6,30.36,30.49,39564,14.7201817308776,14.739448984452,14.6238454630053,14.6864640371223,82137.2902933527,0.0,1.0
2016-03-16,30.62,30.6999,30.42,30.56,46371,14.7490826112392,14.7875689502542,14.652746343367,14.7201817308776,96269.0397379708,0.0,1.0
2016-03-17,30.78,30.91,30.61,30.61,53006,14.826151625537,14.888770199654,14.7442657978456,14.7442657978456,110043.706634553,0.0,1.0
2016-03-18,30.99,31.15,30.87,30.87,63985,14.9273047068029,15.0043737211006,14.8695029460795,14.8695029460795,132836.783930345,0.0,1.0
2016-03-21,31.05,31.2399,30.81,30.81,56643,14.9562055871645,15.0476768735092,14.8406020657178,14.8406020657178,117594.341676433,0.0,1.0
2016-03-22,30.91,31.2,30.83,30.83,46612,14.888770199654,15.0284577880687,14.8502356925051,14.8502356925051,96769.3705174845,0.0,1.0
2016-03-23,30.75,31.0,30.72,30.82,54369,14.8117011853562,14.9321215201965,14.7972507451753,14.8454188791115,112873.378221598,0.0,1.0
2016-03-24,30.65,30.6599,30.4952,30.55,16379,14.7635330514201,14.7683016966797,14.6889687800869,14.7153649174839,34003.8084550304,0.0,1.0
2016-03-28,30.58,30.819,30.55,30.65,12153,14.7298153576648,14.8449371977721,14.7153649174839,14.7635330514201,25230.3732922636,0.0,1.0
2016-03-29,30.87,30.96,30.52,30.58,23123,14.8695029460795,14.912854266622,14.7009144773031,14.7298153576648,48004.7660361238,0.0,1.0
2016-03-30,31.11,31.29,31.0635,31.09,59372,14.9851064675262,15.0718091086112,14.9627082852459,14.975472840739,123259.9130345,0.0,1.0
2016-03-31,31.23,31.3,31.05,31.21,76022,15.0429082282495,15.0766259220048,14.9562055871645,15.0332746014623,157826.334108818,0.0,1.0
2016-04-01,31.31,31.325,30.8938,30.93,29986,15.0814427353984,15.0886679554888,14.8809669619563,14.8984038264412,62252.7749149855,0.0,1.0
2016-04-04,30.93,31.26,30.8601,31.26,77048,14.8984038264412,15.0573586684304,14.8647343008198,15.0573586684304,159956.373029073,0.0,1.0
2016-04-05,30.6,30.68,30.58,30.67,58538,14.739448984452,14.7779834916009,14.7298153576648,14.7731666782073,121528.477888795,0.0,1.0
2016-04-06,30.86,30.91,30.59,30.61,42609,14.8646861326859,14.888770199654,14.7346321710584,14.7442657978456,88458.8970303679,0.0,1.0
2016-04-07,30.45,30.72,30.45,30.71,50898,14.6671967835478,14.7972507451753,14.6671967835478,14.7924339317817,105667.369359799,0.0,1.0
2016-04-08,30.69,30.8699,30.67,30.79,28139,14.7828003049945,14.8694547779456,14.7731666782073,14.8309684389306,58418.2896462607,0.0,1.0
2016-04-11,30.64,30.94,30.61,30.86,33480,14.7587162380264,14.9032206398348,14.7442657978456,14.8646861326859,69506.5331872779,0.0,1.0
2016-04-12,30.93,30.935,30.64,30.64,20545,14.8984038264412,14.900812233138,14.7587162380264,14.7587162380264,42652.6799382503,0.0,1.0
2016-04-13,31.28,31.31,30.98,30.98,24903,15.0669922952176,15.0814427353984,14.9224878934092,14.9224878934092,51700.1551960208,0.0,1.0
2016-04-14,31.37,31.3799,31.22,31.22,18375,15.1103436157601,15.1151122610198,15.0380914148559,15.0380914148559,38147.6268612972,0.0,1.0
2016-04-15,31.32,31.36,31.25,31.34,29748,15.086259548792,15.1055268023665,15.0525418550368,15.0958931755793,61758.6723194488,0.0,1.0
2016-04-18,31.49,31.62,31.25,31.25,31902,15.1681453764834,15.2307639506004,15.0525418550368,15.0525418550368,66230.5084151894,0.0,1.0
2016-04-19,31.69,31.76,31.51,31.64,51768,15.2644816443557,15.298199338111,15.1777790032707,15.2403975773876,107473.542713231,0.0,1.0
2016-04-20,31.82,31.957,31.71,31.82,28386,15.3271002184726,15.3930905619651,15.2741152711429,15.3271002184726,58931.0767937297,0.0,1.0
2016-04-21,31.745,31.92,31.64,31.89,35911,15.2909741180205,15.3752683524088,15.2403975773876,15.3608179122279,74553.438270261,0.0,1.0
2016-04-22,31.69,31.8,31.62,31.8,19847,15.2644816443557,15.3174665916854,15.2307639506004,15.3174665916854,41203.5891328524,0.0,1.0
2016-04-25,31.72,31.75,31.55,31.55,22429,15.2789320845365,15.2933825247174,15.1970462568451,15.1970462568451,46563.9794760291,0.0,1.0
2016-04-26,31.74,31.87,31.72,31.72,47565,15.2885657113237,15.3511842854407,15.2789320845365,15.2789320845365,98747.856960958,0.0,1.0
2016-04-27,31.9,31.99,31.59,31.59,51825,15.3656347256215,15.408986046164,15.2163135104196,15.2163135104196,107591.878208802,0.0,1.0
2016-04-28,31.56,31.98,31.56,31.65,38498,15.2018630702387,15.4041692327704,15.2018630702387,15.2452143907812,79924.2089200664,0.0,1.0
2016-04-29,31.4,31.63,31.2,31.63,50021,15.1247940559409,15.235580763994,15.0284577880687,15.235580763994,103846.663577086,0.0,1.0
2016-05-02,31.48,31.57,31.32,31.33,51058,15.1633285630898,15.2066798836323,15.086259548792,15.0910763621857,105999.539171925,0.0,1.0
2016-05-03,31.1,31.43,31.08,31.43,31938,14.9802896541326,15.1392444961218,14.9706560273454,15.1392444961218,66305.2466229174,0.0,1.0
2016-05-04,30.868,31.1,30.86,31.1,33641,14.8685395834008,14.9802896541326,14.8646861326859,14.9802896541326,69840.7790607291,0.0,1.0
2016-05-05,30.73,30.98,30.73,30.89,41663,14.802067558569,14.9224878934092,14.802067558569,14.8791365728667,86494.9430161751,0.0,1.0
2016-05-06,30.73,30.8,30.57,30.8,12920,14.802067558569,14.8357852523242,14.7249985442712,14.8357852523242,26822.7123291405,0.0,1.0
2016-05-09,30.71,30.8,30.67,30.73,61125,14.7924339317817,14.8357852523242,14.7731666782073,14.802067558569,126899.248538601,0.0,1.0
2016-05-10,30.98,31.009,30.71,30.71,31435,14.9224878934092,14.9364566522507,14.7924339317817,14.7924339317817,65260.9877760479,0.0,1.0
2016-05-11,30.7412,30.997,30.74,30.95,41395,14.8074623895698,14.9306764761784,14.8068843719626,14.9080374532284,85938.558580865,0.0,1.0
2016-05-12,30.68,30.9422,30.6346,30.85,32805,14.7779834916009,14.9042803387814,14.7561151587939,14.8598693192923,68105.1917923729,0.0,1.0
2016-05-13,30.41,30.74,30.38,30.59,22596,14.6479295299734,14.8068843719626,14.6334790897925,14.7346321710584,46910.681717435,0.0,1.0
2016-05-16,30.6,30.72,30.46,30.46,95500,14.739448984452,14.7972507451753,14.6720135969414,14.6720135969414,198263.856612456,0.0,1.0
2016-05-17,30.37,30.65,30.31,30.43,50142,14.6286622763989,14.7635330514201,14.5997613960373,14.6575631567606,104097.866997506,0.0,1.0
2016-05-18,30.38,30.6298,30.2305,30.39,68054,14.6334790897925,14.753803088365,14.561467729558,14.6382959031862,141284.277464965,0.0,1.0
2016-05-19,30.2601,30.395,30.15,30.28,27203,14.5757254972031,14.640704309883,14.5226923817395,14.5853109558564,56475.0962453262,0.0,1.0
2016-05-20,30.49,30.62,30.37,30.37,5346,14.6864640371223,14.7490826112392,14.6286622763989,14.6286622763989,11098.6238476459,0.0,1.0
2016-05-23,30.57,30.62,30.54,30.57,8094,14.7249985442712,14.7490826112392,14.7105481040903,14.7249985442712,16803.6403709028,0.0,1.0
2016-05-24,30.83,31.01,30.58,30.62,71829,14.8502356925051,14.9369383335901,14.7298153576648,14.7490826112392,149121.408969802,0.0,1.0
2016-05-25,31.085,31.185,31.0,31.0,26769,14.9730644340422,15.0212325679783,14.9321215201965,14.9321215201965,55574.0856299353,0.0,1.0
2016-05-26,31.09,31.15,31.08,31.1,34757,14.975472840739,15.0043737211006,14.9706560273454,14.9802896541326,72157.6635003049,0.0,1.0
2016-05-27,31.39,31.39,31.11,31.11,25422,15.1199772425473,15.1199772425473,14.9851064675262,14.9851064675262,52777.6310241033,0.0,1.0
2016-05-31,31.49,31.49,31.25,31.39,52117,15.1681453764834,15.1681453764834,15.0525418550368,15.1199772425473,108198.088115931,0.0,1.0
2016-06-01,31.39,31.43,31.21,31.25,47835,15.1199772425473,15.1392444961218,15.0332746014623,15.0525418550368,99308.3935189199,0.0,1.0
2016-06-02,31.46,31.51,31.24,31.32,32332,15.1536949363026,15.1777790032707,15.0477250416431,15.086259548792,67123.2147852767,0.0,1.0
2016-06-03,31.42,31.43,31.22,31.35,71768,15.1344276827282,15.1392444961218,15.0380914148559,15.1007099889729,148994.769228929,0.0,1.0
2016-06-06,31.58,31.6499,31.42,31.42,30894,15.211496697026,15.2451662226473,15.1344276827282,15.1344276827282,64137.8385987978,0.0,1.0
2016-06-07,31.77,31.82,31.63,31.64,31118,15.3030161515046,15.3271002184726,15.235580763994,15.2403975773876,64602.8763357737,0.0,1.0
2016-06-08,31.98,32.0015,31.86,31.86,46304,15.4041692327704,15.4145253815667,15.3463674720471,15.3463674720471,96129.9436291432,0.0,1.0
2016-06-09,31.87,31.9,31.7399,31.9,64065,15.3511842854407,15.3656347256215,15.2885175431898,15.3656347256215,133002.868836408,0.0,1.0
2016-06-10,31.45,31.63,31.33,31.55,40215,15.148878122909,15.235580763994,15.0910763621857,15.1970462568451,83488.8062164389,0.0,1.0
2016-06-13,31.05,31.37,31.05,31.32,70970,14.9562055871645,15.1103436157601,14.9562055871645,15.086259548792,147338.072290953,0.0,1.0
2016-06-14,30.84,31.01,30.72,30.92,82018,14.8550525058987,14.9369383335901,14.7972507451753,14.8935870130476,170274.397818224,0.0,1.0
2016-06-15,30.82,31.043,30.77,30.82,66270,14.8454188791115,14.952833817789,14.8213348121434,14.8454188791115,137580.584059763,0.0,1.0
2016-06-16,30.8,30.82,30.465,30.6,103475,14.8357852523242,14.8454188791115,14.6744220036382,14.739448984452,214820.445685591,0.0,1.0
2016-06-17,30.72,30.8725,30.7,30.85,60679,14.7972507451753,14.8707071494279,14.7876171183881,14.8598693192923,125973.325187301,0.0,1.0
2016-06-20,30.99,31.27,30.99,31.04,50944,14.9273047068029,15.062175481824,14.9273047068029,14.9513887737709,105762.868180785,0.0,1.0
2016-06-21,31.15,31.15,30.99,31.09,69332,15.0043737211006,15.0043737211006,14.9273047068029,14.975472840739,143937.483839318,0.0,1.0
2016-06-22,30.9999,31.2,30.96,31.04,60035,14.9320733520625,15.0284577880687,14.912854266622,14.9513887737709,124636.341693495,0.0,1.0
2016-06-23,31.35,31.4101,31.245,31.36,62073,15.1007099889729,15.1296590374685,15.05013344834,15.1055268023665,128867.354675445,0.0,1.0
2016-06-24,30.25,30.6799,30.2201,30.24,88539,14.5708605156756,14.777935323467,14.5564582436287,14.566043702282,183812.393723667,0.0,1.0
2016-06-27,29.67,30.05,29.45,30.03,63878,14.2914853388461,14.4745242478034,14.1855154441866,14.4648906210161,132614.645368487,0.0,1.0
2016-06-28,30.06,30.13,29.8,29.8,57460,14.479341061197,14.5130587549522,14.3541039129631,14.3541039129631,119290.483779599,0.0,1.0
2016-06-29,30.63,30.78,30.37,30.37,19248,14.7538994246328,14.826151625537,14.6286622763989,14.6286622763989,39960.0283987074,0.0,1.0
2016-06-30,30.82,31.01,30.79,30.81,81073,14.8454188791115,14.9369383335901,14.8309684389306,14.8406020657178,168312.519865357,0.0,1.0
2016-07-01,31.1,31.16,30.93,30.93,79371,14.9802896541326,15.0091905344943,14.8984038264412,14.8984038264412,164779.063488871,0.0,1.0
2016-07-05,30.9586,31.02,30.76,31.02,54404,14.9121799127469,14.9417551469837,14.8165179987498,14.9417551469837,112946.040368001,0.0,1.0
2016-07-06,31.02,31.0801,30.69,30.71,36563,14.9417551469837,14.9707041954793,14.7828003049945,14.7924339317817,75907.0302546725,0.0,1.0
2016-07-07,31.03,31.15,30.91,31.13,33515,14.9465719603773,15.0043737211006,14.888770199654,14.9947400943134,69579.1953336802,0.0,1.0
2016-07-08,31.58,31.58,31.29,31.29,13289,15.211496697026,15.211496697026,15.0718091086112,15.0718091086112,27588.7789583552,0.0,1.0
2016-07-11,31.68,31.8,31.59,31.71,101508,15.2596648309621,15.3174665916854,15.2163135104196,15.2741152711429,210736.833057771,0.0,1.0
2016-07-12,31.87,32.07,31.8435,31.9,21262,15.3511842854407,15.4475205533129,15.3384197299476,15.3656347256215,44141.2159088381,0.0,1.0
2016-07-13,31.85,31.96,31.76,31.94,27786,15.3415506586535,15.3945356059832,15.298199338111,15.384901979196,57685.4399982585,0.0,1.0
2016-07-14,32.04,32.1081,31.95,32.02,47628,15.4330701131321,15.4658726123426,15.3897187925896,15.4234364863449,98878.6488244821,0.0,1.0
2016-07-15,31.97,32.1103,31.8301,32.04,38621,15.3993524193768,15.4669323112892,15.3319652000002,15.4330701131321,80179.5644631379,0.0,1.0
2016-07-18,32.06,32.12,31.95,31.97,27928,15.4427037399193,15.471604620281,15.3897187925896,15.3993524193768,57980.2407065202,0.0,1.0
2016-07-19,31.97,32.03,31.89,31.91,38685,15.3993524193768,15.4282532997385,15.3608179122279,15.3704515390151,80312.4323879881,0.0,1.0
2016-07-20,32.23,32.43,31.91,32.04,44125,15.5245895676107,15.620925835483,15.3704515390151,15.4330701131321,91606.2060002579,0.0,1.0
2016-07-21,32.2,32.26,32.12,32.25,65995,15.5101391274299,15.5390400077916,15.471604620281,15.5342231943979,137009.667195173,0.0,1.0
2016-07-22,32.36,32.37,32.1,32.1,34201,15.5872081417277,15.5920249551213,15.4619709934938,15.4619709934938,71003.3734031685,0.0,1.0
2016-07-25,32.33,32.38,32.2299,32.38,55752,15.5727577015468,15.5968417685149,15.5245413994768,15.5968417685149,115744.571035159,0.0,1.0
2016-07-26,32.38,32.46,32.23,32.23,57597,15.5968417685149,15.6353762756638,15.5245895676107,15.5245895676107,119574.904181232,0.0,1.0
2016-07-27,32.4,32.5145,32.29,32.38,37948,15.6064753953021,15.661627908659,15.5534904479724,15.5968417685149,78782.3751908846,0.0,1.0
2016-07-28,32.57,32.57,32.32,32.3848,46247,15.6883612229935,15.6883612229935,15.5679408881532,15.5991538389438,96011.6081335734,0.0,1.0
2016-07-29,32.62,32.64,32.44,32.45,13004,15.7124452899616,15.7220789167488,15.6257426488766,15.6305594622702,26997.1014805065,0.0,1.0
2016-08-01,32.49,32.66,32.43,32.47,45757,15.6498267158446,15.731712543536,15.620925835483,15.6401930890574,94994.3380839388,0.0,1.0
2016-08-02,32.28,32.516,32.161,32.5,45568,15.5486736345788,15.662350430668,15.4913535551948,15.6546435292382,94601.9624933652,0.0,1.0
2016-08-03,32.47,32.48,32.28,32.28,39006,15.6401930890574,15.645009902451,15.5486736345788,15.5486736345788,80978.848073565,0.0,1.0
2016-08-04,32.52,32.56,32.4,32.45,43157,15.6642771560255,15.6835444095999,15.6064753953021,15.6305594622702,89596.5786368978,0.0,1.0
2016-08-05,32.83,32.83,32.691,32.75,65477,15.8135983712274,15.8135983712274,15.7466446650562,15.7750638640785,135934.267428417,0.0,1.0
2016-08-08,32.71,32.84,32.69,32.79,37673,15.7557966105041,15.818415184621,15.7461629837169,15.794331117653,78211.4583262936,0.0,1.0
2016-08-09,32.69,32.8899,32.69,32.73,20685,15.7461629837169,15.8424510834552,15.7461629837169,15.7654302372913,42943.3285238601,0.0,1.0
2016-08-10,32.65,32.8099,32.61,32.8,45009,15.7268957301424,15.8039165763063,15.707628476568,15.7991479310466,93441.4442122516,0.0,1.0
2016-08-11,32.8,32.85,32.65,32.8,39227,15.7991479310466,15.8232319980146,15.7268957301424,15.7991479310466,81437.6576265634,0.0,1.0
2016-08-12,32.93,32.96,32.7766,32.79,51432,15.8617665051635,15.8762169453444,15.7878765877055,15.794331117653,106775.986107768,0.0,1.0
2016-08-15,33.06,33.17,32.94,32.95,62968,15.9243850792805,15.9773700266102,15.8665833185571,15.8714001319508,130725.429562022,0.0,1.0
2016-08-16,33.03,33.06,32.84,32.95,110265,15.9099346390997,15.9243850792805,15.818415184621,15.8714001319508,228916.902087669,0.0,1.0
2016-08-17,32.94,32.97,32.75,32.94,123582,15.8665833185571,15.881033758738,15.7750638640785,15.8665833185571,256563.810763148,0.0,1.0
2016-08-18,33.01,33.1486,32.9,32.9,56337,15.9003010123124,15.9670620459479,15.8473160649827,15.8473160649827,116959.066910743,0.0,1.0
2016-08-19,33.05,33.06,32.89,32.91,19126,15.9195682658869,15.9243850792805,15.8424992515891,15.8521328783763,39706.7489169615,0.0,1.0
2016-08-22,33.06,33.086,32.89,32.89,20707,15.9243850792805,15.9369087941039,15.8424992515891,15.8424992515891,42989.0018730275,0.0,1.0
2016-08-23,33.25,33.28,33.07,33.07,87857,16.0159045337591,16.03035497394,15.9292018926741,15.9292018926741,182396.519899482,0.0,1.0
2016-08-24,33.09,33.25,33.04,33.24,115016,15.9388355194613,16.0159045337591,15.9147514524933,16.0110877203655,238780.269446474,0.0,1.0
2016-08-25,33.02,33.11,32.99,33.0,46283,15.905117825706,15.9484691462486,15.8906673855252,15.8954841989188,96086.3463413018,0.0,1.0
2016-08-26,32.98,33.2899,32.88,33.08,112022,15.8858505721316,16.0351236191996,15.8376824381955,15.9340187060677,232564.541837074,0.0,1.0
2016-08-29,33.06,33.17,32.93,32.93,42884,15.9243850792805,15.9773700266102,15.8617665051635,15.8617665051635,89029.8138949587,0.0,1.0
2016-08-30,32.9,33.1726,32.89,33.0,327069,15.8473160649827,15.9786223980926,15.8424992515891,15.8954841989188,679015.301763135,0.0,1.0
2016-08-31,32.94,33.02,32.8,32.9,53365,15.8665833185571,15.905117825706,15.7991479310466,15.8473160649827,110789.01265051,0.0,1.0
2016-09-01,32.96,33.01,32.72,32.91,52462,15.8762169453444,15.9003010123124,15.7606134238977,15.8521328783763,108914.329273326,0.0,1.0
2016-09-02,33.07,33.1799,33.0001,33.03,21362,15.9292018926741,15.9821386718699,15.8955323670528,15.9099346390997,44348.8220414166,0.0,1.0
2016-09-06,33.24,33.26,33.05,33.18,13550,16.0110877203655,16.0207213471527,15.9195682658869,15.9821868400038,28130.6309643851,0.0,1.0
2016-09-07,33.19,33.38,33.1308,33.17,27193,15.9870036533974,16.0785231078761,15.9584881181073,15.9773700266102,56454.3356320684,0.0,1.0
2016-09-08,33.14,33.2,33.11,33.11,46915,15.9629195864294,15.9918204667911,15.9484691462486,15.9484691462486,97398.4170991975,0.0,1.0
2016-09-09,32.42,32.85,32.42,32.85,14200,15.6161090220893,15.8232319980146,15.6161090220893,15.8232319980146,29480.0708261454,0.0,1.0
2016-09-12,32.65,32.65,32.19,32.27,110514,15.7268957301424,15.7268957301424,15.5053223140363,15.5438568211852,229433.84135779,0.0,1.0
2016-09-13,32.13,32.36,32.0276,32.36,70191,15.4764214336746,15.5872081417277,15.427097264524,15.5872081417277,145720.820518166,0.0,1.0
2016-09-14,32.14,32.22,32.08,32.14,32489,15.4812382470682,15.5197727542171,15.4523373667065,15.4812382470682,67449.156413425,0.0,1.0
2016-09-15,32.45,32.49,32.06,32.14,267564,15.6305594622702,15.6498267158446,15.4427037399193,15.4812382470682,555479.272572304,0.0,1.0
2016-09-16,32.34,32.4399,32.189,32.4,61147,15.5775745149404,15.6256944807426,15.5048406326969,15.6064753953021,126944.921887768,0.0,1.0
2016-09-19,32.24,32.52,32.11,32.11,28545,15.5294063810043,15.6642771560255,15.4667878068874,15.4667878068874,59261.1705445295,0.0,1.0
2016-09-20,32.2699,32.45,32.21,32.45,42509,15.5438086530512,15.6305594622702,15.5149559408235,15.6305594622702,88251.2908977896,0.0,1.0
2016-09-21,32.65,32.65,32.34,32.35,34743,15.7268957301424,15.7268957301424,15.5775745149404,15.5823913283341,72128.5986417441,0.0,1.0
2016-09-22,32.91,32.9828,32.77,32.78,65687,15.8521328783763,15.8871992798818,15.7846974908658,15.7895143042594,136370.240306831,0.0,1.0
2016-09-23,32.76,32.93,32.76,32.85,50713,15.7798806774721,15.8617665051635,15.7798806774721,15.8232319980146,105283.298014529,0.0,1.0
2016-09-26,32.47,32.57,32.4301,32.54,19374,15.6401930890574,15.6883612229935,15.6209740036169,15.6739107828127,40221.6121257562,0.0,1.0
2016-09-27,32.62,32.62,32.389,32.44,34371,15.7124452899616,15.7124452899616,15.6011769005691,15.6257426488766,71356.3038285519,0.0,1.0
2016-09-28,32.77,32.77,32.49,32.6,29386,15.7846974908658,15.7846974908658,15.6498267158446,15.7028116631744,61007.1381195143,0.0,1.0
2016-09-29,32.45,32.73,32.4,32.68,62393,15.6305594622702,15.7654302372913,15.6064753953021,15.7413461703232,129531.694299696,0.0,1.0
2016-09-30,32.65,32.77,32.38,32.38,47825,15.7268957301424,15.7846974908658,15.5968417685149,15.5968417685149,99287.6329056619,0.0,1.0
2016-10-03,32.5,32.57,32.45,32.46,26100,15.6546435292382,15.6883612229935,15.6305594622702,15.6353762756638,54185.2006029855,0.0,1.0
2016-10-04,32.39,32.6799,32.38,32.5,55726,15.6016585819085,15.7412980021893,15.5968417685149,15.6546435292382,115690.593440688,0.0,1.0
2016-10-05,32.59,32.72,32.5001,32.57,40865,15.6979948497807,15.7606134238977,15.6546916973722,15.6883612229935,84838.2460781993,0.0,1.0
2016-10-06,32.66,32.68,32.45,32.47,36443,15.731712543536,15.7413461703232,15.6305594622702,15.6401930890574,75657.9028955784,0.0,1.0
2016-10-07,32.41,32.693,32.36,32.59,54276,15.6112922086957,15.7476080277349,15.5872081417277,15.6979948497807,112680.3045183,0.0,1.0
2016-10-10,32.52,32.7799,32.52,32.75,64356,15.6642771560255,15.7894661361254,15.6642771560255,15.7750638640785,133607.002682211,0.0,1.0
2016-10-11,32.21,32.52,32.15,32.52,40454,15.5149559408235,15.6642771560255,15.4860550604618,15.6642771560255,83984.9848733015,0.0,1.0
2016-10-12,32.11,32.2818,32.1,32.21,77443,15.4667878068874,15.5495406609896,15.4619709934938,15.5149559408235,160776.417252758,0.0,1.0
2016-10-13,32.03,32.14,31.76,31.98,57951,15.4282532997385,15.4812382470682,15.298199338111,15.4041692327704,120309.829890559,0.0,1.0
2016-10-14,32.04,32.24,32.0,32.24,52590,15.4330701131321,15.5294063810043,15.4138028595576,15.5294063810043,109180.065123027,0.0,1.0
2016-10-17,31.66,32.05,31.56,32.05,74805,15.2500312041748,15.4378869265257,15.2018630702387,15.4378869265257,155299.767475338,0.0,1.0
2016-10-18,31.82,31.93,31.74,31.92,57754,15.3271002184726,15.3800851658024,15.2885657113237,15.3752683524088,119900.84580938,0.0,1.0
2016-10-19,31.83,31.915,31.76,31.8,72486,15.3319170318662,15.3728599457119,15.298199338111,15.3174665916854,150485.381260843,0.0,1.0
2016-10-20,31.81,31.9,31.68,31.74,47747,15.322283405079,15.3656347256215,15.2596648309621,15.2885657113237,99125.7001222507,0.0,1.0
2016-10-21,31.8,31.85,31.7134,31.79,55404,15.3174665916854,15.3415506586535,15.2757529876967,15.3126497782918,115022.101693786,0.0,1.0
2016-10-24,31.96,32.0,31.8435,32.0,88536,15.3945356059832,15.4138028595576,15.3384197299476,15.4138028595576,183806.16553969,0.0,1.0
2016-10-25,31.8299,32.0,31.81,31.87,89888,15.3318688637323,15.4138028595576,15.322283405079,15.3511842854407,186613.000452151,0.0,1.0
2016-10-26,31.7499,31.84,31.68,31.78,104334,15.2933343565834,15.3367338452599,15.2596648309621,15.3078329648982,216603.78236444,0.0,1.0
2016-10-27,31.72,31.96,31.71,31.96,73710,15.2789320845365,15.3945356059832,15.2741152711429,15.3945356059832,153026.480323604,0.0,1.0
2016-10-28,31.55,31.8,31.55,31.64,60826,15.1970462568451,15.3174665916854,15.1970462568451,15.2403975773876,126278.506202191,0.0,1.0
2016-10-31,31.47,31.639,31.46,31.56,100014,15.1585117496962,15.2399158960483,15.1536949363026,15.2018630702387,207635.197437049,0.0,1.0
2016-11-01,31.37,31.5645,31.26,31.4301,76257,15.1103436157601,15.2040306362659,15.0573586684304,15.1392926642557,158314.208520378,0.0,1.0
2016-11-02,31.18,31.39,31.17,31.32,72359,15.0188241612815,15.1199772425473,15.0140073478879,15.086259548792,150221.721472468,0.0,1.0
2016-11-03,31.28,31.4,31.23,31.25,124984,15.0669922952176,15.1247940559409,15.0429082282495,15.0525418550368,259474.448741897,0.0,1.0
2016-11-04,31.33,31.41,31.19,31.33,104770,15.0910763621857,15.1296108693346,15.0236409746751,15.0910763621857,217508.945102481,0.0,1.0
2016-11-07,32.041,32.05,31.63,31.63,83166,15.4335517944715,15.4378869265257,15.235580763994,15.235580763994,172657.716220225,0.0,1.0
2016-11-08,32.3,32.33,31.88,31.9,112657,15.558307261366,15.5727577015468,15.3560010988343,15.3656347256215,233882.840778947,0.0,1.0
2016-11-09,29.54,29.69,28.72,28.72,184804,15.7124452899616,15.7922308956994,15.276283978595,15.276283978595,347438.610557182,3.08,1.0
2016-11-10,29.92,30.07,29.7311,29.82,190719,15.9145688244973,15.9943544302351,15.8140921516715,15.8613784206721,358559.037503817,0.0,1.0
2016-11-11,29.88,29.92,29.67,29.92,64915,15.8932926629672,15.9145688244973,15.7815928149343,15.9145688244973,122042.690657776,0.0,1.0
2016-11-14,30.12,30.23,29.92,29.97,155421,16.0209496321477,16.0794590763554,15.9145688244973,15.9411640264099,292197.443190666,0.0,1.0
2016-11-15,30.25,30.32,30.03,30.17,154541,16.0900971571204,16.1273304397981,15.973078268705,16.0475448340603,290543.00942684,0.0,1.0
2016-11-16,30.26,30.4899,30.11,30.11,167002,16.095416197503,16.2177009358971,16.0156305917652,16.0156305917652,313970.167530305,0.0,1.0
2016-11-17,30.37,30.6,30.28,30.41,110549,16.1539256417107,16.2762635705086,16.106054278268,16.1752018032407,207836.361542423,0.0,1.0
2016-11-18,30.43,30.6,30.43,30.45,150116,16.1858398840058,16.2762635705086,16.1858398840058,16.1964779647708,282223.839648503,0.0,1.0
2016-11-21,30.67,30.76,30.5615,30.6,102030,16.3134968531862,16.3613682166289,16.2557852650359,16.2762635705086,191820.314685556,0.0,1.0
2016-11-22,30.78,30.85,30.67,30.67,137372,16.3720062973939,16.4092395800716,16.3134968531862,16.3134968531862,258264.630686898,0.0,1.0
2016-11-23,30.83,30.89,30.72,30.82,36843,16.3986014993065,16.4305157416017,16.3400920550988,16.393282458924,69266.253591688,0.0,1.0
2016-11-25,31.06,31.06,30.91,30.98,23253,16.5209394281045,16.5209394281045,16.4411538223667,16.4783871050443,43716.5321707656,0.0,1.0
2016-11-28,30.73,31.0,30.73,31.0,84259,16.3454110954814,16.4890251858094,16.3454110954814,16.4890251858094,158410.152848085,0.0,1.0
2016-11-29,30.84,30.95,30.6994,30.7,114492,16.4039205396891,16.4624299838968,16.3291348319108,16.3294539743338,215249.352827389,0.0,1.0
2016-11-30,30.78,30.98,30.77,30.81,88969,16.3720062973939,16.4783871050443,16.3666872570114,16.3879634185415,167265.133561298,0.0,1.0
2016-12-01,30.75,30.9734,30.73,30.96,72457,16.3560491762464,16.4748765383919,16.3454110954814,16.4677490242793,136221.940029122,0.0,1.0
2016-12-02,30.73,30.86,30.62,30.8,51372,16.3454110954814,16.4145586204541,16.2869016512736,16.382644378159,96581.3310401482,0.0,1.0
2016-12-05,30.95,30.98,30.75,30.75,95182,16.4624299838968,16.4783871050443,16.3560491762464,16.3560491762464,178945.811941591,0.0,1.0
2016-12-06,30.96,31.0,30.85,31.0,59455,16.4677490242793,16.4890251858094,16.4092395800716,16.4890251858094,111777.681168575,0.0,1.0
2016-12-07,31.21,31.2332,30.91,30.95,130819,16.6007250338423,16.6130652075297,16.4411538223667,16.4624299838968,245944.739261488,0.0,1.0
2016-12-08,31.36,31.47,31.24,31.24,135826,16.6805106395801,16.7390200837878,16.6166821549898,16.6166821549898,255358.091369991,0.0,1.0
2016-12-09,31.4534,31.5,31.25,31.38,108040,16.7301904767528,16.7549772049353,16.6220011953723,16.6911487203451,203119.345277148,0.0,1.0
2016-12-12,31.36,31.62,31.34,31.39,115465,16.6805106395801,16.8188056895256,16.669872558815,16.6964677607276,217078.630159439,0.0,1.0
2016-12-13,31.64,31.72,31.37,31.43,153426,16.8294437702906,16.8719960933507,16.6858296799626,16.7177439222577,288446.766646535,0.0,1.0
2016-12-14,31.54,31.78,31.5,31.6,178326,16.7762533664654,16.9039103356459,16.7549772049353,16.8081676087605,335259.722009373,0.0,1.0
2016-12-15,31.63,31.75,31.56,31.65,77077,16.8241247299081,16.8879532144983,16.7868914472304,16.8347628106731,144907.717289214,0.0,1.0
2016-12-16,31.51,31.7199,31.46,31.64,23605,16.7602962453178,16.8719429029469,16.7337010434053,16.8294437702906,44378.3056762966,0.0,1.0
2016-12-19,31.48,31.6463,31.43,31.52,54860,16.7443391241703,16.8327947657316,16.7177439222577,16.7656152857004,103138.904867682,0.0,1.0
2016-12-20,31.74,31.78,31.61,31.63,77958,16.8826341741158,16.9039103356459,16.813486649143,16.8241247299081,146564.031091409,0.0,1.0
2016-12-21,31.57,31.73,31.55,31.64,33400,16.792210487613,16.8773151337333,16.7815724068479,16.8294437702906,62793.2814907138,0.0,1.0
2016-12-22,31.41,31.58,31.41,31.58,50830,16.7071058414927,16.7975295279955,16.7071058414927,16.7975295279955,95562.3502447001,0.0,1.0
2016-12-23,31.36,31.51,31.33,31.51,30345,16.6805106395801,16.7602962453178,16.6645535184325,16.7602962453178,57049.7642765183,0.0,1.0
2016-12-27,31.55,31.67,31.32,31.35,109863,16.7815724068479,16.8454008914382,16.65923447805,16.6751915991975,206546.655221986,0.0,1.0
2016-12-28,31.3,31.63,31.24,31.55,64737,16.6485963972849,16.8241247299081,16.6166821549898,16.7815724068479,121708.043828274,0.0,1.0
2016-12-29,31.19,31.2686,31.14,31.24,27886,16.5900869530772,16.6318946104838,16.5634917511646,16.6166821549898,52426.7499296423,0.0,1.0
2016-12-30,31.18,31.26,31.13,31.23,58895,16.5847679126947,16.6273202357549,16.5581727107821,16.6113631146073,110724.859682503,0.0,1.0
2017-01-03,31.12,31.3845,31.01,31.29,42194,16.5528536703996,16.6935422885172,16.4943442261919,16.6432773569024,79326.338898778,0.0,1.0
2017-01-04,31.46,31.49,31.22,31.26,58712,16.7337010434053,16.7496581645528,16.6060440742248,16.6273202357549,110380.812661161,0.0,1.0
2017-01-05,31.29,31.43,31.27,31.34,37959,16.6432773569024,16.7177439222577,16.6326392761374,16.669872558815,71364.3764103597,0.0,1.0
2017-01-06,31.51,31.51,31.36,31.41,42027,16.7602962453178,16.7602962453178,16.6805106395801,16.7071058414927,79012.3724913247,0.0,1.0
2017-01-09,31.79,31.83,31.475,31.51,80044,16.9092293760284,16.9305055375585,16.741679603979,16.7602962453178,150485.791127027,0.0,1.0
2017-01-10,31.99,31.99,31.73,31.8,44947,17.0156101836788,17.0156101836788,16.8773151337333,16.9145484164109,84502.0845258418,0.0,1.0
2017-01-11,32.045,32.0893,31.85,31.9,98241,17.0448649057826,17.0684282546772,16.9411436183235,16.9677388202361,184696.849309259,0.0,1.0
2017-01-12,32.05,32.06,31.91,32.06,84841,17.0475244259739,17.0528434663564,16.9730578606186,17.0528434663564,159504.335178253,0.0,1.0
2017-01-13,32.19,32.204,32.03,32.13,45357,17.1219909913291,17.1294376478647,17.0368863452088,17.090076749034,85272.9002567162,0.0,1.0
2017-01-17,31.89,32.16,31.85,32.05,66866,16.9624197798536,17.1060338701816,16.9411436183235,17.0475244259739,125710.645513715,0.0,1.0
2017-01-18,31.98,32.04,31.79,32.03,60397,17.0102911432962,17.0422053855914,16.9092293760284,17.0368863452088,113548.677311217,0.0,1.0
2017-01-19,31.9,32.08,31.8725,31.95,119550,16.9677388202361,17.0634815471214,16.9531114591842,16.9943340221487,224758.58689266,0.0,1.0
2017-01-20,32.05,32.0901,31.9708,32.04,52479,17.0475244259739,17.0688537779078,17.0053976261443,17.0422053855914,98662.5335135082,0.0,1.0
2017-01-23,32.02,32.06,31.97,32.06,129335,17.0315673048263,17.0528434663564,17.0049721029137,17.0528434663564,243154.762323398,0.0,1.0
2017-01-24,32.18,32.235,31.88,31.88,49712,17.1166719509466,17.1459266730505,16.9571007394711,16.9571007394711,93460.4673492928,0.0,1.0
2017-01-25,32.45,32.47,32.2601,32.34,48412,17.2602860412747,17.2709241220397,17.1592774644106,17.2017765970669,91016.4174709113,0.0,1.0
2017-01-26,32.24,32.32,32.19,32.32,33652,17.2549670008921,17.2977832961797,17.2282068163374,17.2977832961797,62876.9953569837,0.2,1.0
2017-01-27,32.26,32.2901,32.24,32.24,111671,17.265671074714,17.281780705816,17.2549670008921,17.2549670008921,208651.401061147,0.0,1.0
2017-01-30,32.07,32.1,32.03,32.1,147488,17.163982373406,17.1800384841389,17.1425742257622,17.1800384841389,275573.585261227,0.0,1.0
2017-01-31,32.18,32.22,31.98,31.98,92586,17.2228547794264,17.2442629270702,17.1158140412075,17.1158140412075,172992.080474317,0.0,1.0
2017-02-01,32.43,32.44,32.26,32.34,111937,17.3566557022001,17.3620077391111,17.265671074714,17.3084873700016,209148.408096835,0.0,1.0
2017-02-02,32.46,32.52,32.29,32.3,138137,17.372711812933,17.4048240343986,17.2817271854469,17.2870792223578,258101.732664556,0.0,1.0
2017-02-03,32.71,32.76,32.52,32.58,84185,17.5065127357066,17.5332729202614,17.4048240343986,17.4369362558643,157295.253005101,0.0,1.0
2017-02-06,32.65,32.66,32.52,32.55,47664,17.4744005142409,17.4797525511519,17.4048240343986,17.4208801451315,89057.681763202,0.0,1.0
2017-02-07,32.74,32.75,32.6,32.72,85170,17.5225688464395,17.5279208833504,17.4476403296862,17.5118647726176,159135.673795147,0.0,1.0
2017-02-08,32.74,32.79,32.565,32.61,15496,17.5225688464395,17.5493290309942,17.4289082004979,17.4529923665972,28953.462500054,0.0,1.0
2017-02-09,32.87,32.93,32.75,32.84,35617,17.5921453262818,17.6242575477475,17.5279208833504,17.5760892155489,66548.4946995626,0.0,1.0
2017-02-10,33.09,33.09,32.895,32.98,58725,17.7098901383226,17.7098901383226,17.6055254185591,17.6510177323022,109724.579589292,0.0,1.0
2017-02-13,33.33,33.33,33.1,33.2,31521,17.8383390241853,17.8383390241853,17.7152421752335,17.768762544343,58895.3337289755,0.0,1.0
2017-02-14,33.38,33.4001,33.22,33.27,67853,17.8650992087401,17.8758568029311,17.7794666181649,17.8062268027196,126779.768392886,0.0,1.0
2017-02-15,33.56,33.6098,33.39,33.41,16880,17.9614358731371,17.9880890169536,17.870451245651,17.8811553194729,31539.3938436314,0.0,1.0
2017-02-16,33.41,33.64,33.38,33.57,38913,17.8811553194729,18.0042521684247,17.8650992087401,17.966787910048,72706.8976680822,0.0,1.0
2017-02-17,33.28,33.38,33.23,33.24,47238,17.8115788396306,17.8650992087401,17.7848186550758,17.7901706919868,88261.7231271006,0.0,1.0
2017-02-21,33.58,33.58,33.48,33.53,27306,17.972139946959,17.972139946959,17.9186195778495,17.9453797624043,51019.8275055804,0.0,1.0
2017-02-22,33.28,33.45,33.2599,33.41,47463,17.8115788396306,17.9025634671167,17.8008212454396,17.8811553194729,88682.1238151822,0.0,1.0
2017-02-23,33.4099,33.46,33.355,33.43,41582,17.8811017991038,17.9079155040276,17.8517191164627,17.8918593932948,77693.784052481,0.0,1.0
2017-02-24,33.57,33.57,33.29,33.29,40045,17.966787910048,17.966787910048,17.8169308765415,17.8169308765415,74821.9802410084,0.0,1.0
2017-02-27,33.6,33.6,33.26,33.57,37844,17.9828440207809,17.9828440207809,17.8008747658087,17.966787910048,70709.527287819,0.0,1.0
2017-02-28,33.52,33.6,33.38,33.53,58039,17.9400277254933,17.9828440207809,17.8650992087401,17.9453797624043,108442.824602519,0.0,1.0
2017-03-01,33.85,33.93,33.72,33.72,19535,18.1166449435545,18.1594612388421,18.0470684637122,18.0470684637122,36500.1219629941,0.0,1.0
2017-03-02,33.52,33.87,33.48,33.82,46378,17.9400277254933,18.1273490173764,17.9186195778495,18.1005888328217,86654.8582748778,0.0,1.0
2017-03-03,33.57,33.64,33.455,33.49,21841,17.966787910048,18.0042521684247,17.9052394855721,17.9239716147605,40808.7619039547,0.0,1.0
2017-03-06,33.51,33.5244,33.21,33.43,56208,17.9346756885824,17.9423826217341,17.774114581254,17.8918593932948,105021.697225286,0.0,1.0
2017-03-07,33.33,33.3837,33.25,33.32,31393,17.8383390241853,17.8670794623971,17.7955227288977,17.8329869872744,58656.1724486446,0.0,1.0
2017-03-08,33.31,33.4599,33.0927,33.37,23669,17.8276349503634,17.9078619836585,17.7113351882886,17.8597471718291,44224.2839386796,0.0,1.0
2017-03-09,33.07,33.32,33.05,33.32,38100,17.6991860645007,17.8329869872744,17.6884819906788,17.8329869872744,71187.8498484808,0.0,1.0
2017-03-10,33.21,33.33,33.11,33.11,31300,17.774114581254,17.8383390241853,17.7205942121445,17.7205942121445,58482.406830904,0.0,1.0
2017-03-13,33.38,33.4,33.11,33.11,31598,17.8650992087401,17.8758032825619,17.7205942121445,17.7205942121445,59039.2041866743,0.0,1.0
2017-03-14,33.23,33.2975,33.105,33.28,10766,17.7848186550758,17.8209449042247,17.717918193689,17.8115788396306,20115.705812828,0.0,1.0
2017-03-15,33.4994,33.5,33.24,33.31,40189,17.9290025294568,17.9293236516714,17.7901706919868,17.8276349503634,75091.0366813803,0.0,1.0
2017-03-16,33.53,33.58,33.45,33.52,23174,17.9453797624043,17.972139946959,17.9025634671167,17.9400277254933,43299.4024249,0.0,1.0
2017-03-17,33.61,33.62,33.55,33.6,13359,17.9881960576918,17.9935480946028,17.9560838362261,17.9828440207809,24960.5901870304,0.0,1.0
2017-03-20,33.63,33.7499,33.5696,33.59,24494,17.9989001315137,18.063071054076,17.9665738285716,17.9774919838699,45765.7531283121,0.0,1.0
2017-03-21,33.41,33.705,33.3319,33.61,53503,17.8811553194729,18.0390404083458,17.8393559111984,17.9881960576918,99967.5467307944,0.0,1.0
2017-03-22,33.21,33.45,33.1901,33.34,30969,17.774114581254,17.9025634671167,17.7634640278012,17.8436910610963,57863.9507075485,0.0,1.0
2017-03-23,33.25,33.405,33.21,33.22,33907,17.7955227288977,17.8784793010174,17.774114581254,17.7794666181649,63353.4494701429,0.0,1.0
2017-03-24,33.2,33.44,33.2,33.29,26110,17.768762544343,17.8972114302057,17.768762544343,17.8169308765415,48785.1642924891,0.0,1.0
2017-03-27,33.19,33.4175,32.88,33.06,28355,17.7634105074321,17.8851693471561,17.5974973631927,17.6938340275898,52979.8289357918,0.0,1.0
2017-03-28,33.34,33.4,33.07,33.07,47629,17.8436910610963,17.8758032825619,17.6991860645007,17.6991860645007,88992.2861006112,0.0,1.0
2017-03-29,33.38,33.48,33.22,33.22,44157,17.8650992087401,17.9186195778495,17.7794666181649,17.7794666181649,82505.0363716367,0.0,1.0
2017-03-30,33.4699,33.68,33.42,33.42,77980,17.9132140205695,18.0256603160685,17.8865073563838,17.8865073563838,145701.536251562,0.0,1.0
2017-03-31,33.51,33.65,33.42,33.42,37330,17.9346756885824,18.0096042053356,17.8865073563838,17.8865073563838,69749.1452714904,0.0,1.0
2017-04-03,33.41,33.575,33.37,33.48,42385,17.8811553194729,17.9694639285035,17.8597471718291,17.9186195778495,79194.1473970566,0.0,1.0
2017-04-04,33.51,33.56,33.35,33.35,34656,17.9346756885824,17.9614358731371,17.8490430980072,17.8490430980072,64752.9166495786,0.0,1.0
2017-04-05,33.5,33.75,33.47,33.62,18745,17.9293236516714,18.0631245744451,17.9132675409386,17.9935480946028,35024.0484359521,0.0,1.0
2017-04-06,33.55,33.6745,33.46,33.46,23237,17.9560838362261,18.0227166957674,17.9079155040276,17.9079155040276,43417.1146175631,0.0,1.0
2017-04-07,33.67,33.71,33.45,33.54,9595,18.0203082791575,18.0417164268013,17.9025634671167,17.9507317993152,17927.7537873011,0.0,1.0
2017-04-10,33.66,33.85,33.66,33.68,10742,18.0149562422466,18.1166449435545,18.0149562422466,18.0256603160685,20070.8630727658,0.0,1.0
2017-04-11,33.64,33.7,33.52,33.52,41293,18.0042521684247,18.0363643898903,17.9400277254933,17.9400277254933,77153.8027242339,0.0,1.0
2017-04-12,33.64,33.6539,33.555,33.59,11508,18.0042521684247,18.0116914997309,17.9587598546816,17.9774919838699,21502.0938597458,0.0,1.0
2017-04-13,33.38,33.61,33.38,33.55,17700,17.8650992087401,17.9881960576918,17.8650992087401,17.9560838362261,33071.5207957508,0.0,1.0
2017-04-17,33.52,33.565,33.44,33.45,15154,17.9400277254933,17.9641118915926,17.8972114302057,17.9025634671167,28314.45345417,0.0,1.0
2017-04-18,33.41,33.58,33.36,33.39,18223,17.8811553194729,17.972139946959,17.8543951349182,17.870451245651,34048.7188396028,0.0,1.0
2017-04-19,33.41,33.5708,33.34,33.48,21989,17.8811553194729,17.9672160730009,17.8436910610963,17.9186195778495,41085.2921343371,0.0,1.0
2017-04-20,33.57,33.68,33.47,33.47,15643,17.966787910048,18.0256603160685,17.9132675409386,17.9132675409386,29228.1242829341,0.0,1.0
2017-04-21,33.58,33.58,33.49,33.58,19916,17.972139946959,17.972139946959,17.9239716147605,17.972139946959,37212.0004614788,0.0,1.0
2017-04-24,33.82,33.99,33.79,33.79,47428,18.1005888328217,18.1915734603078,18.0845327220889,18.0845327220889,88616.7281525918,0.0,1.0
2017-04-25,34.02,34.07,33.91,33.91,49154,18.2076295710406,18.2343897555954,18.1487571650202,18.1487571650202,91841.6685420534,0.0,1.0
2017-04-26,34.09,34.17,34.05,34.1,42103,18.2450938294173,18.2879101247048,18.2236856817735,18.2504458663282,78667.2452013276,0.0,1.0
2017-04-27,34.09,34.16,34.02,34.12,24303,18.2450938294173,18.2825580877939,18.2076295710406,18.2611499401501,45408.8796553183,0.0,1.0
2017-04-28,34.13,34.1999,34.09,34.13,8668,18.2665019770611,18.3039127150686,18.2450938294173,18.2665019770611,16195.702952405,0.0,1.0
2017-05-01,34.2,34.26,34.12,34.18,7667,18.3039662354377,18.3360784569034,18.2611499401501,18.2932621616158,14325.3870023176,0.0,1.0
2017-05-02,34.22,34.2445,34.14,34.14,5820,18.3146703092596,18.3277827996914,18.271854013972,18.271854013972,10874.3644650435,0.0,1.0
2017-05-03,34.19,34.2563,34.14,34.24,13369,18.2986141985267,18.3340982032463,18.271854013972,18.3253743830815,24979.2746620562,0.0,1.0
2017-05-04,34.13,34.28,34.13,34.27,31059,18.2665019770611,18.3467825307253,18.2665019770611,18.3414304938143,58032.1109827811,0.0,1.0
2017-05-05,34.27,34.3,34.17,34.26,44290,18.3414304938143,18.3574866045471,18.2879101247048,18.3360784569034,82753.5398894807,0.0,1.0
2017-05-08,34.3601,34.445,34.2579,34.32,18716,18.3896523463819,18.4350911397559,18.3349545291521,18.368190678369,34969.8634583771,0.0,1.0
2017-05-09,34.25,34.4199,34.19,34.377,14709,18.3307264199924,18.4216575271094,18.2986141985267,18.3986972887614,27482.9943155198,0.0,1.0
2017-05-10,34.34,34.45,34.17,34.17,9156,18.3788947521909,18.4377671582114,18.2879101247048,18.2879101247048,17107.5053336664,0.0,1.0
2017-05-11,34.22,34.39,34.15,34.39,21993,18.3146703092596,18.4056549367457,18.2772060508829,18.4056549367457,41092.7659243474,0.0,1.0
2017-05-12,34.06,34.1601,33.9995,34.13,20167,18.2290377186844,18.282611608163,18.1966578953732,18.2665019770611,37680.9807846277,0.0,1.0
2017-05-15,34.17,34.24,34.02,34.02,13769,18.2879101247048,18.3253743830815,18.2076295710406,18.2076295710406,25726.6536630901,0.0,1.0
2017-05-16,34.18,34.25,34.056,34.25,21586,18.2932621616158,18.3307264199924,18.22689690392,18.3307264199924,40332.3077907954,0.0,1.0
2017-05-17,33.51,33.945,33.51,33.91,25492,17.9346756885824,18.1674892942085,17.9346756885824,18.1487571650202,47630.4637358916,0.0,1.0
2017-05-18,33.56,33.62,33.45,33.57,22666,17.9614358731371,17.9935480946028,17.9025634671167,17.966787910048,42350.231093587,0.0,1.0
2017-05-19,33.73,33.85,33.51,33.51,32401,18.0524205006232,18.1166449435545,17.9346756885824,17.9346756885824,60539.56753125,0.0,1.0
2017-05-22,33.97,33.98,33.8,33.8,17306,18.1808693864859,18.1862214233969,18.0898847589998,18.0898847589998,32335.3524797325,0.0,1.0
2017-05-23,34.04,34.075,33.89,34.05,36677,18.2183336448625,18.2370657740508,18.1380530911983,18.2236856817735,68529.0490523028,0.0,1.0
2017-05-24,34.05,34.0902,33.95,33.99,56012,18.2236856817735,18.2452008701555,18.170165312664,18.1915734603078,104655.48151478,0.0,1.0
2017-05-25,34.04,34.2,33.95,34.07,78439,18.2183336448625,18.3039662354377,18.170165312664,18.2343897555954,146559.153655249,0.0,1.0
2017-05-26,34.02,34.02,33.83,33.83,45539,18.2076295710406,18.2076295710406,18.1059408697327,18.1059408697327,85087.2308202093,0.0,1.0
2017-05-30,34.0,34.04,33.9,33.96,15950,18.1969254972187,18.2183336448625,18.1434051281093,18.175517349575,29801.7376662276,0.0,1.0
2017-05-31,33.9,33.99,33.809,33.94,25318,18.1434051281093,18.1915734603078,18.0947015922197,18.1648132757531,47305.3538704419,0.0,1.0
2017-06-01,34.25,34.25,33.98,34.16,55160,18.3307264199924,18.3307264199924,18.1862214233969,18.2825580877939,103063.564242578,0.0,1.0
2017-06-02,34.32,34.36,34.2,34.22,28367,18.368190678369,18.3895988260128,18.3039662354377,18.3146703092596,53002.2503058231,0.0,1.0
2017-06-05,34.34,34.44,34.2401,34.28,13643,18.3788947521909,18.4324151213004,18.3254279034506,18.3467825307253,25491.2292777645,0.0,1.0
2017-06-06,34.28,34.36,34.1937,34.2,18612,18.3467825307253,18.3895988260128,18.3005944521838,18.3039662354377,34775.5449181082,0.0,1.0
2017-06-07,34.23,34.2678,34.17,34.17,18743,18.3200223461705,18.3402530456939,18.2879101247048,18.2879101247048,35020.3115409469,0.0,1.0
2017-06-08,34.17,34.27,34.17,34.17,27852,18.2879101247048,18.3414304938143,18.2879101247048,18.2879101247048,52039.9998419919,0.0,1.0
2017-06-09,34.03,34.2499,33.8896,34.24,24738,18.2129816079516,18.3306728996233,18.1378390097219,18.3253743830815,46221.6543189427,0.0,1.0
2017-06-12,33.98,34.07,33.83,33.83,14254,18.1862214233969,18.2343897555954,18.1059408697327,18.1059408697327,26632.8507018436,0.0,1.0
2017-06-13,34.16,34.22,34.02,34.02,45025,18.2825580877939,18.3146703092596,18.2076295710406,18.2076295710406,84126.8488038805,0.0,1.0
2017-06-14,34.2,34.27,34.14,34.26,23976,18.3039662354377,18.3414304938143,18.271854013972,18.3360784569034,44797.8973219731,0.0,1.0
2017-06-15,33.94,34.0202,33.88,33.96,22497,18.1648132757531,18.2077366117789,18.1327010542874,18.175517349575,42034.4634656501,0.0,1.0
2017-06-16,33.94,33.99,33.8,33.88,24941,18.1648132757531,18.1915734603078,18.0898847589998,18.1327010542874,46600.9491619673,0.0,1.0
2017-06-19,34.3,34.37,33.87,34.14,41152,18.3574866045471,18.3949508629238,18.1273490173764,18.271854013972,76890.3516263698,0.0,1.0
2017-06-20,34.11,34.3,34.11,34.26,56818,18.2557979032392,18.3574866045471,18.2557979032392,18.3360784569034,106161.450201863,0.0,1.0
2017-06-21,34.18,34.27,34.11,34.11,25117,18.2932621616158,18.3414304938143,18.2557979032392,18.2557979032392,46929.7959224223,0.0,1.0
2017-06-22,34.16,34.24,34.0699,34.2,20994,18.2825580877939,18.3253743830815,18.2343362352263,18.3039662354377,39226.1868692652,0.0,1.0
2017-06-23,34.13,34.21,34.09,34.09,16257,18.2665019770611,18.3093182723486,18.2450938294173,18.2450938294173,30375.351049521,0.0,1.0
2017-06-26,34.36,34.3997,34.33,34.33,26845,18.3895988260128,18.4108464125493,18.37354271528,18.37354271528,50158.473206889,0.0,1.0
2017-06-27,34.19,34.3791,34.19,34.28,32000,18.2986141985267,18.3998212165127,18.2986141985267,18.3467825307253,59790.3200827136,0.0,1.0
2017-06-28,34.52,34.61,34.2935,34.3389,30170,18.475231416588,18.5233997487865,18.354007780555,18.3783060281307,56371.0611529833,0.0,1.0
2017-06-29,34.3,34.63,34.15,34.58,71719,18.3574866045471,18.5341038226084,18.2772060508829,18.5073436380537,134003.186437879,0.0,1.0
2017-06-30,34.35,34.47,34.35,34.3934,74780,18.3842467891019,18.4484712320332,18.3842467891019,18.4074746292954,139722.504243291,0.0,1.0
2017-07-03,34.45,34.62,34.37,34.37,8266,18.4377671582114,18.5287517856974,18.3949508629238,18.3949508629238,15444.5870563659,0.0,1.0
2017-07-05,34.55,34.63,34.4768,34.54,69227,18.4912875273208,18.5341038226084,18.4521106171327,18.4859354904099,129347.015261438,0.0,1.0
2017-07-06,34.39,34.49,34.375,34.46,64488,18.4056549367457,18.4591753058551,18.3976268813792,18.4431191951223,120492.442546688,0.0,1.0
2017-07-07,34.53,34.59,34.42,34.42,27768,18.4805834534989,18.5126956749646,18.4217110474785,18.4217110474785,51883.0502517747,0.0,1.0
2017-07-10,34.56,34.68,34.44,34.44,21574,18.4966395642318,18.5608640071631,18.4324151213004,18.4324151213004,40309.8864207643,0.0,1.0
2017-07-11,34.57,34.64,34.51,34.64,29820,18.5019916011427,18.5394558595193,18.469879379677,18.5394558595193,55717.1045270787,0.0,1.0
2017-07-12,34.74,34.805,34.74,34.74,12269,18.5929762286288,18.62776446855,18.5929762286288,18.5929762286288,22923.9824092129,0.0,1.0
2017-07-13,34.84,34.94,34.84,34.85,18460,18.6464965977383,18.7000169668477,18.6464965977383,18.6518486346492,34491.5408977153,0.0,1.0
2017-07-14,34.95,35.0,34.795,34.9,20975,18.7053690037587,18.7321291883134,18.622412431639,18.6786088192039,39190.6863667161,0.0,1.0
2017-07-17,34.94,35.1199,34.91,35.01,26756,18.7000169668477,18.7963001108757,18.6839608561149,18.7374812252244,49992.181379159,0.0,1.0
2017-07-18,35.03,35.14,34.92,34.92,40518,18.7481852990463,18.8070577050667,18.6893128930258,18.6893128930258,75705.7559097307,0.0,1.0
2017-07-19,35.33,35.34,35.14,35.16,46285,18.9087464063747,18.9140984432856,18.8070577050667,18.8177617788886,86481.0926571372,0.0,1.0
2017-07-20,35.24,35.4,35.1865,35.4,25598,18.8605780741761,18.9462106647513,18.8319446767026,18.9462106647513,47828.5191711657,0.0,1.0
2017-07-21,35.11,35.25,35.1,35.18,27658,18.7910015943338,18.8659301110871,18.7856495574229,18.8284658527105,51677.5210264904,0.0,1.0
2017-07-24,35.06,35.1351,35.0507,35.09,28402,18.7642414097791,18.8044352069803,18.7592640154519,18.7802975205119,53067.6459684134,0.0,1.0
2017-07-25,35.19,35.25,35.09,35.09,33744,18.8338178896214,18.8659301110871,18.7802975205119,18.7802975205119,63048.8925272214,0.0,1.0
2017-07-26,35.19,35.255,35.165,35.2411,19824,18.8338178896214,18.8686061295426,18.820437797344,18.8611667982363,37040.103291241,0.0,1.0
2017-07-27,35.06,35.225,34.89,35.17,29529,18.7642414097791,18.8525500188097,18.673256782293,18.8231138157995,55173.3863038265,0.0,1.0
2017-07-28,35.01,35.03,34.88,34.93,13153,18.7374812252244,18.7481852990463,18.6679047453821,18.6946649299368,24575.6900014978,0.0,1.0
2017-07-31,35.07,35.1158,34.99,35.0001,19809,18.76959344669,18.7941057757422,18.7267771514025,18.7321827086825,37012.0765787023,0.0,1.0
2017-08-01,35.1,35.14,35.08,35.14,19674,18.7856495574229,18.8070577050667,18.774945483601,18.8070577050667,36759.8361658533,0.0,1.0
2017-08-02,35.01,35.17,35.01,35.17,19391,18.7374812252244,18.8231138157995,18.7374812252244,18.8231138157995,36231.0655226217,0.0,1.0
2017-08-03,34.91,35.0875,34.91,35.07,16592,18.6839608561149,18.7789595112842,18.6839608561149,18.76959344669,31001.280962887,0.0,1.0
2017-08-04,35.0,35.0563,34.9796,35.04,19264,18.7321291883134,18.762261156122,18.7212110330151,18.7535373359572,35993.7726897936,0.0,1.0
2017-08-07,35.0499,35.05,34.931,34.99,20209,18.758835852499,18.7588893728681,18.6952001336279,18.7267771514025,37759.4555797363,0.0,1.0
2017-08-08,34.9115,35.09,34.9088,35.03,41547,18.6847636616515,18.7802975205119,18.6833186116856,18.7481852990463,77628.3883898908,0.0,1.0
2017-08-09,34.79,34.8033,34.6001,34.77,29222,18.6197364131835,18.6268546222751,18.5181012322447,18.6090323393616,54599.7729205331,0.0,1.0
2017-08-10,34.06,34.62,34.04,34.62,60995,18.2290377186844,18.5287517856974,18.2183336448625,18.5287517856974,113965.95542016,0.0,1.0
2017-08-11,34.3,34.3174,33.83,33.83,21533,18.3574866045471,18.3667991487722,18.1059408697327,18.1059408697327,40233.2800731586,0.0,1.0
2017-08-14,34.55,34.64,34.45,34.45,19747,18.4912875273208,18.5394558595193,18.4377671582114,18.4377671582114,36896.232833542,0.0,1.0
2017-08-15,34.45,34.6257,34.45,34.59,24166,18.4377671582114,18.5318024467367,18.4377671582114,18.5126956749646,45152.9023474641,0.0,1.0
2017-08-16,34.49,34.54,34.49,34.54,20340,18.4591753058551,18.4859354904099,18.4591753058551,18.4859354904099,38004.2222025749,0.0,1.0
2017-08-17,34.035,34.46,34.035,34.43,25386,18.2156576264071,18.4431191951223,18.2156576264071,18.4270630843895,47432.4083006176,0.0,1.0
2017-08-18,33.9127,33.983,33.85,33.983,31322,18.1502022149862,18.1878270344701,18.1166449435545,18.1878270344701,58523.512675961,0.0,1.0
2017-08-21,33.92,33.93,33.81,33.89,18214,18.1541092019312,18.1594612388421,18.0952367959108,18.1380530911983,34031.9028120795,0.0,1.0
2017-08-22,34.28,34.36,34.01,34.01,23917,18.3467825307253,18.3895988260128,18.2022775341297,18.2022775341297,44687.6589193205,0.0,1.0
2017-08-23,34.37,34.44,34.2,34.2,31509,18.3949508629238,18.4324151213004,18.3039662354377,18.3039662354377,58872.9123589443,0.0,1.0
2017-08-24,34.341,34.49,34.3032,34.49,23999,18.379429955882,18.4591753058551,18.3591992563587,18.4591753058551,44840.8716145326,0.0,1.0
2017-08-25,34.43,34.52,34.34,34.36,16261,18.4270630843895,18.475231416588,18.3788947521909,18.3895988260128,30382.8248395313,0.0,1.0
2017-08-28,34.37,34.41,34.29,34.41,20200,18.3949508629238,18.4163590105676,18.3521345676362,18.4163590105676,37742.6395522129,0.0,1.0
2017-08-29,34.36,34.4726,34.11,34.12,8592,18.3895988260128,18.4498627616301,18.2557979032392,18.2611499401501,16053.7009422086,0.0,1.0
2017-08-30,34.51,34.52,34.37,34.37,57802,18.469879379677,18.475231416588,18.3949508629238,18.3949508629238,108000.002544407,0.0,1.0
2017-08-31,34.95,34.95,34.68,34.68,14627,18.7053690037587,18.7053690037587,18.5608640071631,18.5608640071631,27329.7816203078,0.0,1.0
2017-09-01,35.13,35.14,34.94,34.96,25204,18.8017056681557,18.8070577050667,18.7000169668477,18.7107210406696,47092.3508551473,0.0,1.0
2017-09-05,34.8,34.99,34.68,34.99,27320,18.6250884500945,18.7267771514025,18.5608640071631,18.7267771514025,51045.9857706166,0.0,1.0
2017-09-06,34.85,34.89,34.7847,34.79,26311,18.6518486346492,18.673256782293,18.6168998336207,18.6197364131835,49160.7222405087,0.0,1.0
2017-09-07,34.82,34.9573,34.775,34.85,28632,18.6357925239164,18.7092759907037,18.6117083578171,18.6518486346492,53497.3888940079,0.0,1.0
2017-09-08,34.71,34.94,34.69,34.76,23241,18.576920117896,18.7000169668477,18.5662160440741,18.6036803024507,43424.5884075732,0.0,1.0
2017-09-11,35.13,35.1792,34.94,34.94,21981,18.8017056681557,18.8280376897576,18.7000169668477,18.7000169668477,41070.3445543165,0.0,1.0
2017-09-12,35.2199,35.33,35.1775,35.23,45424,18.8498204799851,18.9087464063747,18.8271278434827,18.8552260372652,84872.359357412,0.0,1.0
2017-09-13,35.26,35.3054,35.16,35.21,40024,18.871282147998,18.8955803955737,18.8177617788886,18.8445219634433,74782.7428434541,0.0,1.0
2017-09-14,35.33,35.35,35.08,35.08,32458,18.9087464063747,18.9194504801966,18.774945483601,18.774945483601,60646.0690388972,0.0,1.0
2017-09-15,35.21,35.25,35.15,35.22,45860,18.8445219634433,18.8659301110871,18.8124097419776,18.8498740003542,85687.0024685388,0.0,1.0
2017-09-18,35.34,35.45,35.2,35.22,36744,18.9140984432856,18.972970849306,18.8391699265323,18.8498740003542,68654.2350349758,0.0,1.0
2017-09-19,35.51,35.51,35.35,35.38,27281,19.0050830707717,19.0050830707717,18.9194504801966,18.9355065909294,50973.1163180159,0.0,1.0
2017-09-20,35.48,35.54,35.41,35.41,20948,18.9890269600389,19.0211391815045,18.9515627016622,18.9515627016622,39140.2382841463,0.0,1.0
2017-09-21,35.4,35.49,35.4,35.48,19398,18.9462106647513,18.9943789969498,18.9462106647513,18.9890269600389,36244.1446551399,0.0,1.0
2017-09-22,35.5,35.5,35.31,35.43,40272,18.9997310338608,18.9997310338608,18.8980423325528,18.9622667754841,75246.1178240948,0.0,1.0
2017-09-25,35.49,35.4994,35.37,35.37,46267,18.9943789969498,18.9994099116461,18.9301545540184,18.9301545540184,86447.4606020909,0.0,1.0
2017-09-26,35.53,35.6,35.4735,35.48,22516,19.0157871445936,19.0532514029702,18.9855481360467,18.9890269600389,42069.9639681993,0.0,1.0
2017-09-27,35.75,35.82,35.59,35.6,20023,19.1335319566344,19.170996215011,19.0478993660593,19.0532514029702,37411.9243442554,0.0,1.0
2017-09-28,35.74,35.8199,35.63,35.63,34300,19.1281799197235,19.1709426946419,19.0693075137031,19.0693075137031,64087.7493386585,0.0,1.0
2017-09-29,36.02,36.02,35.7,35.74,33098,19.27803695323,19.27803695323,19.1067717720797,19.1281799197235,61841.8754405516,0.0,1.0
2017-10-02,36.0999,36.1217,35.97,35.97,24969,19.3207997281484,19.3324671686143,19.2512767686752,19.2512767686752,46653.2656920399,0.0,1.0
2017-10-03,36.1,36.2,36.02,36.02,50767,19.3208532485176,19.374373617627,19.27803695323,19.27803695323,94855.4743637222,0.0,1.0
2017-10-04,36.05,36.1,35.99,36.08,46576,19.2940930639628,19.3208532485176,19.2619808424971,19.3101491746957,87024.8108803896,0.0,1.0
2017-10-05,36.09,36.1332,35.982,36.0,50605,19.3155012116066,19.3386220110619,19.2576992129684,19.2673328794081,94552.7858683037,0.0,1.0
2017-10-06,36.01,36.11,35.95,35.95,29231,19.272684916319,19.3262052854285,19.2405726948534,19.2405726948534,54616.5889480563,0.0,1.0
2017-10-09,36.14,36.155,35.95,36.08,49949,19.3422613961613,19.3502894515278,19.2405726948534,19.3101491746957,93327.0843066082,0.0,1.0
2017-10-10,36.2238,36.29,36.0,36.29,48046,19.3871114654751,19.4225419498255,19.2673328794081,19.4225419498255,89771.4287091891,0.0,1.0
2017-10-11,36.16,36.22,36.0802,36.22,22535,19.3529654699832,19.3850776914489,19.3102562154339,19.3850776914489,42105.4644707485,0.0,1.0
2017-10-12,36.06,36.19,36.011,36.04,54444,19.2994451008738,19.3690215807161,19.2732201200101,19.2887410270519,101725.755830727,0.0,1.0
2017-10-13,36.32,36.43,36.03,36.03,55730,19.4385980605584,19.4974704665788,19.2833889901409,19.2833889901409,104128.579319051,0.0,1.0
2017-10-16,36.31,36.47,36.26,36.43,37136,19.4332460236474,19.5188786142226,19.4064858390927,19.4974704665788,69386.6664559892,0.0,1.0
2017-10-17,36.33,36.4,36.18,36.18,31281,19.4439500974693,19.481414355846,19.3636695438051,19.3636695438051,58446.9063283551,0.0,1.0
2017-10-18,36.4,36.44,36.26,36.31,33729,19.481414355846,19.5028225034897,19.4064858390927,19.4332460236474,63020.8658146825,0.0,1.0
2017-10-19,36.41,36.42,36.1638,36.17,16347,19.4867663927569,19.4921184296678,19.3549992440094,19.3583175068942,30543.5113247537,0.0,1.0
2017-10-20,36.53,36.546,36.45,36.5,22049,19.5509908356883,19.5595540947458,19.5081745404007,19.5349347249554,41197.3989844921,0.0,1.0
2017-10-23,36.27,36.5554,36.27,36.5,26266,19.4118378760036,19.5645850094421,19.4118378760036,19.5349347249554,49076.6421028924,0.0,1.0
2017-10-24,36.17,36.45,36.17,36.41,44306,19.3583175068942,19.5081745404007,19.3583175068942,19.4867663927569,82783.435049522,0.0,1.0
2017-10-25,35.93,36.14,35.7763,36.03,62401,19.2298686210315,19.3422613961613,19.1476078137102,19.2833889901409,116592.992608794,0.0,1.0
2017-10-26,35.9,36.0299,35.9,36.0299,21960,19.2138125102986,19.2833354697718,19.2138125102986,19.2833354697718,41031.1071567622,0.0,1.0
2017-10-27,36.01,36.0501,35.9,35.96,20545,19.272684916319,19.2941465843319,19.2138125102986,19.2459247317643,38387.2539406047,0.0,1.0
2017-10-30,35.83,36.05,35.83,36.05,36105,19.176348251922,19.2940930639628,19.176348251922,19.2940930639628,67460.2970808241,0.0,1.0
2017-10-31,35.88,35.98,35.851,35.88,32560,19.2031084364767,19.2566288055862,19.187587529435,19.2031084364767,60836.6506841611,0.0,1.0
2017-11-01,35.98,36.13,35.89,36.05,32486,19.2566288055862,19.3369093592504,19.2084604733877,19.2940930639628,60698.3855689697,0.0,1.0
2017-11-02,36.07,36.16,35.915,36.0,241673,19.3047971377847,19.3529654699832,19.221840565665,19.2673328794081,451553.313292176,0.0,1.0
2017-11-03,36.29,36.31,36.01,36.04,51200,19.4225419498255,19.4332460236474,19.272684916319,19.2887410270519,95664.5121323418,0.0,1.0
2017-11-06,36.49,36.49,36.29,36.29,59706,19.5295826880445,19.5295826880445,19.4225419498255,19.4225419498255,111557.526589328,0.0,1.0
2017-11-07,36.49,36.59,36.4535,36.48,115448,19.5295826880445,19.5831030571539,19.5100477533195,19.5242306511335,215708.527278409,0.0,1.0
2017-11-08,36.48,36.52,36.28,36.47,171863,19.5242306511335,19.5456387987773,19.4171899129146,19.5188786142226,321116.993136732,0.0,1.0
2017-11-09,36.35,36.38,36.07,36.24,132182,19.4546541712912,19.4707102820241,19.3047971377847,19.3957817652708,246975.127786664,0.0,1.0
2017-11-10,33.08,33.1411,33.0,33.0,73952,19.3583175068942,19.3940730449737,19.3115017450879,19.3115017450879,126371.114593444,3.09,1.0
2017-11-13,33.17,33.21,33.05,33.05,52253,19.4109852389262,19.4343931198294,19.3407615962168,19.3407615962168,89291.295040719,0.0,1.0
2017-11-14,32.82,33.07,32.75,33.05,42627,19.2061662810238,19.3524655366684,19.1652024894433,19.3407615962168,72842.1341109739,0.0,1.0
2017-11-15,32.72,32.81,32.52,32.61,57983,19.147646578766,19.200314310798,19.0306071742503,19.0832749062823,99082.8691241839,0.0,1.0
2017-11-16,32.94,32.99,32.77,32.81,61475,19.2763899237332,19.3056497748621,19.1769064298949,19.200314310798,105050.090188663,0.0,1.0
2017-11-17,33.04,33.05,32.974,32.98,41600,19.334909625991,19.3407615962168,19.2962866225009,19.2997978046363,71087.1696111976,0.0,1.0
2017-11-20,33.17,33.22,33.01,33.01,35661,19.4109852389262,19.4402450900552,19.3173537153137,19.3173537153137,60938.4508534836,0.0,1.0
2017-11-21,33.28,33.3899,33.24,33.24,31221,19.4753569114099,19.5396700641912,19.4519490305067,19.4519490305067,53351.2625584421,0.0,1.0
2017-11-22,33.27,33.42,33.21,33.35,111510,19.4695049411841,19.5572844945708,19.4343931198294,19.5163207029904,190551.208734246,0.0,1.0
2017-11-24,33.52,33.53,33.32,33.32,27290,19.6158041968287,19.6216561670545,19.498764792313,19.498764792313,46633.8667954225,0.0,1.0
2017-11-27,33.4,33.52,33.36,33.52,63661,19.5455805541193,19.6158041968287,19.5221726732161,19.6158041968287,108785.584245635,0.0,1.0
2017-11-28,33.5,33.53,33.3999,33.4,127991,19.6041002563771,19.6216561670545,19.545522034417,19.5455805541193,218714.373214105,0.0,1.0
2017-11-29,33.63,33.79,33.49,33.51,88263,19.6801758693123,19.7738073929249,19.5982482861513,19.6099522266029,150826.126235412,0.0,1.0
2017-11-30,33.72,33.79,33.62,33.69,450446,19.7328436013444,19.7738073929249,19.6743238990865,19.715287690667,769733.923141476,0.0,1.0
2017-12-01,33.59,33.82,33.5,33.57,39672,19.6567679884092,19.7913633036022,19.6041002563771,19.6450640479576,67792.5527119092,0.0,1.0
2017-12-04,33.7,34.05,33.69,33.84,62140,19.7211396608928,19.9259586187952,19.715287690667,19.8030672440538,106186.459606726,0.0,1.0
2017-12-05,33.58,33.72,33.58,33.65,43734,19.6509160181834,19.7328436013444,19.6509160181834,19.6918798097639,74733.8047061565,0.0,1.0
2017-12-06,33.51,33.63,33.51,33.58,332795,19.6099522266029,19.6801758693123,19.6099522266029,19.6509160181834,568688.812758617,0.0,1.0
2017-12-07,33.4321,33.61,33.42,33.45,78041,19.564365378544,19.6684719288607,19.5572844945708,19.5748404052482,133358.504894891,0.0,1.0
2017-12-08,33.44,33.72,33.43,33.49,62246,19.5689884350224,19.7328436013444,19.5631364647966,19.5982482861513,106367.595183139,0.0,1.0
2017-12-11,33.56,33.61,33.42,33.42,66198,19.6392120777318,19.6684719288607,19.5572844945708,19.5572844945708,113120.876296203,0.0,1.0
2017-12-12,33.72,33.74,33.54,33.54,90357,19.7328436013444,19.7445475417959,19.6275081372803,19.6275081372803,154404.408282667,0.0,1.0
2017-12-13,33.86,33.86,33.72,33.72,23230,19.8147711845054,19.8147711845054,19.7328436013444,19.7328436013444,39696.0324535604,0.0,1.0
2017-12-14,33.7,33.87,33.65,33.81,77160,19.7211396608928,19.8206231547311,19.6918798097639,19.7855113333764,131853.029019231,0.0,1.0
2017-12-15,33.81,34.0,33.67,33.7,75517,19.7855113333764,19.8966987676663,19.7035837502155,19.7211396608928,129045.427584827,0.0,1.0
2017-12-18,34.15,34.2,34.0,34.0,51950,19.9844783210531,20.013738172182,19.8966987676663,19.8966987676663,88773.520704368,0.0,1.0
2017-12-19,34.1,34.22,34.09,34.22,35301,19.9552184699242,20.0254421126336,19.9493664996984,20.0254421126336,60323.2734241557,0.0,1.0
2017-12-20,34.13,34.18,34.09,34.15,59231,19.9727743806015,20.0020342317304,19.9493664996984,19.9844783210531,101215.48421252,0.0,1.0
2017-12-21,34.2,34.25,34.12,34.19,65396,20.013738172182,20.0429980233109,19.9669224103757,20.0078862019562,111750.397689757,0.0,1.0
2017-12-22,34.3,34.3,34.13,34.15,42865,20.0722578744399,20.0722578744399,19.9727743806015,19.9844783210531,73248.834744807,0.0,1.0
2017-12-26,34.19,34.28,34.1,34.28,80878,20.0078862019562,20.0605539339883,19.9552184699242,20.0605539339883,138206.444803232,0.0,1.0
2017-12-27,34.22,34.32,34.15,34.2,50569,20.0254421126336,20.0839618148914,19.9844783210531,20.013738172182,86413.6317324193,0.0,1.0
2017-12-28,34.36,34.38,34.26,34.26,61260,20.1073696957946,20.1190736362461,20.0488499935367,20.0488499935367,104682.692557258,0.0,1.0
2017-12-29,34.4,34.56,34.35,34.49,57041,20.1307775766977,20.2244091003102,20.1015177255688,20.1834453087298,97473.1548507768,0.0,1.0
2018-01-02,34.32,34.44,34.23,34.3,111078,20.0839618148914,20.1541854576008,20.0312940828594,20.0722578744399,189812.995819053,0.0,1.0
2018-01-03,34.46,34.5,34.33,34.41,65551,20.1658893980524,20.1892972789555,20.0898137851172,20.1366295469235,112015.265749606,0.0,1.0
2018-01-04,34.71,34.85,34.53,34.53,31577,20.312188653697,20.394116236858,20.2068531896329,20.2068531896329,53959.6046829996,0.0,1.0
2018-01-05,34.78,34.87,34.68,34.87,55077,20.3531524452775,20.4058201773096,20.2946327430197,20.4058201773096,94117.0202085558,0.0,1.0
2018-01-08,35.01,35.07,34.8,34.8,33142,20.4877477604705,20.5228595818252,20.3648563857291,20.3648563857291,56633.9176743825,0.0,1.0
2018-01-09,35.27,35.3,35.02,35.1,86697,20.6398989863409,20.6574548970183,20.4935997306963,20.5404154925026,148150.104417836,0.0,1.0
2018-01-10,35.17,35.24,34.98,35.22,34358,20.5813792840831,20.6223430756636,20.4701918497932,20.610639135212,58711.8503245558,0.0,1.0
2018-01-11,35.31,35.39,35.1,35.2,48104,20.6633068672441,20.7101226290503,20.5404154925026,20.5989351947604,82201.3751677172,0.0,1.0
2018-01-12,35.59,35.7,35.35,35.35,30989,20.827162033566,20.8915337060496,20.6867147481472,20.6867147481472,52954.8148817644,0.0,1.0
2018-01-16,35.61,36.02,35.56,35.94,77519,20.8388659740176,21.0787967532747,20.8096061228887,21.0319809914685,132466.497622366,0.0,1.0
2018-01-17,35.68,35.78,35.59,35.63,41696,20.8798297655981,20.9383494678559,20.827162033566,20.8505699144692,71251.2169256848,0.0,1.0
2018-01-18,35.54,35.74,35.54,35.69,36367,20.7979021824371,20.9149415869528,20.7979021824371,20.8856817358239,62144.8821454427,0.0,1.0
2018-01-19,35.73,35.78,35.63,35.63,31867,20.909089616727,20.9383494678559,20.8505699144692,20.8505699144692,54455.1642788469,0.0,1.0
2018-01-22,36.11,36.16,35.69,35.69,23901,21.1314644853068,21.1607243364357,20.8856817358239,20.8856817358239,40842.6548287796,0.0,1.0
2018-01-23,36.26,36.3,36.04,36.19,28395,21.2192440386936,21.2426519195967,21.0905006937263,21.1782802471131,48522.1197382199,0.0,1.0
2018-01-24,36.28,36.42,36.22,36.26,51789,21.2309479791451,21.3128755623061,21.1958361577904,21.2192440386936,88498.3996873632,0.0,1.0
2018-01-25,36.18,36.37,36.1,36.25,41109,21.1724282768873,21.2836157111772,21.125612515081,21.2133920684678,70248.1359506422,0.0,1.0
2018-01-26,36.36,36.37,36.03,36.03,40300,21.2777637409514,21.2836157111772,21.0846487235005,21.0846487235005,68865.6955608476,0.0,1.0
2018-01-29,36.17,36.36,36.17,36.17,49004,21.1665763066615,21.2777637409514,21.1665763066615,21.1665763066615,83739.3187410366,0.0,1.0
2018-01-30,35.83,36.05,35.76,36.05,41081,20.9676093189848,21.0963526639521,20.9266455274044,21.0963526639521,70200.2888172502,0.0,1.0
2018-01-31,35.85,36.14,35.81,35.95,68398,20.9793132594364,21.1490203959842,20.9559053785333,21.0378329616943,116880.293919872,0.0,1.0
2018-02-01,35.91,36.05,35.8,35.89,29370,21.0144250807911,21.0963526639521,20.9500534083075,21.0027211403395,50188.2252759825,0.0,1.0
2018-02-02,34.89,35.48,34.82,35.48,95943,20.7101226290503,21.0603367978993,20.6685717954581,21.0603367978993,161633.580348988,0.5,1.0
2018-02-05,33.65,34.7,33.22,34.7,110801,19.9740792911305,20.5973417950142,19.7188384562067,20.5973417950142,186664.606445996,0.0,1.0
2018-02-06,33.79,33.87,33.0,33.12,92478,20.057180958315,20.1046676252776,19.5882501220596,19.6594801225035,155796.152335384,0.0,1.0
2018-02-07,33.79,34.21,33.79,33.8,26837,20.057180958315,20.3064859598685,20.057180958315,20.0631167916853,45211.8486583262,0.0,1.0
2018-02-08,32.97,33.93,32.97,33.91,52017,19.5704426219487,20.1402826254995,19.5704426219487,20.1284109587589,87632.1769072605,0.0,1.0
2018-02-09,33.1,33.21,32.2,33.2,131881,19.6476084557629,19.7129026228364,19.113383452434,19.7069667894661,222177.732716351,0.0,1.0
2018-02-12,33.35,33.49,33.03,33.36,64446,19.7960042900209,19.8791059572054,19.6060576221706,19.8019401233912,108571.107002813,0.0,1.0
2018-02-13,33.44,33.47,33.18,33.18,46493,19.8494267903538,19.8672342904647,19.6950951227254,19.6950951227254,78325.9857536817,0.0,1.0
2018-02-14,33.98,34.0,33.35,33.36,34137,20.1699617923511,20.1818334590918,19.7960042900209,19.8019401233912,57510.0375470165,0.0,1.0
2018-02-15,34.27,34.28,33.96,34.18,74488,20.3421009600904,20.3480367934608,20.1580901256105,20.2886784597575,125488.697800105,0.0,1.0
2018-02-16,34.44,34.63,34.27,34.37,33325,20.4430101273859,20.555790961422,20.3421009600904,20.4014592937936,56142.0746185758,0.0,1.0
2018-02-20,34.29,34.47,34.18,34.44,36762,20.3539726268311,20.4608176274969,20.2886784597575,20.4430101273859,61932.3314967166,0.0,1.0
2018-02-21,34.19,34.47,34.15,34.45,23534,20.2946142931279,20.4608176274969,20.2708709596466,20.4489459607562,39647.3393570461,0.0,1.0
2018-02-22,34.12,34.34,34.0547,34.21,10705,20.2530634595356,20.3836517936827,20.2143024676274,20.3064859598685,18034.5358977301,0.0,1.0
2018-02-23,34.34,34.34,34.14,34.2,9113,20.3836517936827,20.3836517936827,20.2649351262763,20.3005501264982,15352.5199099499,0.0,1.0
2018-02-26,34.76,34.81,34.51,34.51,65414,20.6329567952362,20.6626359620878,20.4845609609781,20.4845609609781,110201.880543121,0.0,1.0
2018-02-27,34.68,34.94,34.66,34.8,54557,20.5854701282736,20.7398017959019,20.5735984615329,20.6567001287174,91911.272767161,0.0,1.0
2018-02-28,34.51,34.9,34.48,34.8,28964,20.4845609609781,20.7160584624207,20.4667534608672,20.6567001287174,48795.1702701405,0.0,1.0
2018-03-01,34.08,34.66,33.91,34.51,65578,20.2293201260543,20.5735984615329,20.1284109587589,20.4845609609781,110478.168622265,0.0,1.0
2018-03-02,34.11,34.2,33.73,33.73,28165,20.2471276261653,20.3005501264982,20.0215659580931,20.0215659580931,47449.1082260221,0.0,1.0
2018-03-05,34.45,34.52,33.92,33.92,43469,20.4489459607562,20.4904967943485,20.1343467921292,20.1343467921292,73231.5031236271,0.0,1.0
2018-03-06,34.6,34.72,34.47,34.61,49574,20.537983461311,20.6092134617549,20.4608176274969,20.5439192946813,83516.495338073,0.0,1.0
2018-03-07,34.67,34.73,34.34,34.45,15800,20.5795342949033,20.6151492951252,20.3836517936827,20.4489459607562,26617.9978686721,0.0,1.0
2018-03-08,34.9,34.92,34.74,34.83,18106,20.7160584624207,20.7279301291613,20.6210851284955,20.6745076288284,30502.8778107706,0.0,1.0
2018-03-09,35.44,35.45,35.04,35.04,39148,21.036593464418,21.0425292977883,20.7991601296052,20.7991601296052,65951.9861115681,0.0,1.0
2018-03-12,35.48,35.64,35.31,35.64,50225,21.0603367978993,21.1553101318244,20.9594276306038,21.1553101318244,84613.2242375985,0.0,1.0
2018-03-13,35.19,35.62,35.13,35.59,16589,20.88819763016,21.1434384650838,20.852582629938,21.1256309649728,27947.2130786963,0.0,1.0
2018-03-14,34.89,35.26,34.84,35.26,28737,20.7101226290503,20.9297484637522,20.6804434621987,20.9297484637522,48412.7471362046,0.0,1.0
2018-03-15,34.88,35.0,34.82,34.84,21020,20.70418679568,20.7754167961239,20.6685717954581,20.6804434621987,35412.0452657904,0.0,1.0
2018-03-16,34.84,34.96,34.73,34.87,79829,20.6804434621987,20.7516734626426,20.6151492951252,20.6982509623097,134486.591889761,0.0,1.0
2018-03-19,34.26,34.74,34.11,34.74,35078,20.3361651267201,20.6210851284955,20.2471276261653,20.6210851284955,59095.3246352709,0.0,1.0
2018-03-20,34.39,34.45,34.28,34.34,59482,20.4133309605343,20.4489459607562,20.3480367934608,20.3836517936827,100208.338558503,0.0,1.0
2018-03-21,34.36,34.56,34.32,34.32,49198,20.3955234604233,20.5142401278297,20.371780126942,20.371780126942,82883.0543761349,0.0,1.0
2018-03-22,33.71,34.25,33.7,34.1,41429,20.0096942913524,20.3302292933498,20.0037584579821,20.241191792795,69794.7489684316,0.0,1.0
2018-03-23,33.0,33.78,33.0,33.78,52138,19.5882501220596,20.0512451249447,19.5882501220596,20.0512451249447,87836.0235997994,0.0,1.0
2018-03-26,33.54,33.6,33.05,33.49,70809,19.908785124057,19.9444001242789,19.6179292889113,19.8791059572054,119290.747536886,0.0,1.0
2018-03-27,33.16,33.8,33.0,33.75,53209,19.6832234559848,20.0631167916853,19.5882501220596,20.0334376248337,89640.3195312768,0.0,1.0
2018-03-28,32.93,33.24,32.85,33.21,101499,19.5466992884674,19.7307101229474,19.4992126215048,19.7129026228364,170993.681371668,0.0,1.0
2018-03-29,33.47,33.65,33.1,33.14,38824,19.8672342904647,19.9740792911305,19.6476084557629,19.6713517892441,65406.1486869195,0.0,1.0
2018-04-02,32.9,33.43,32.6,33.26,73341,19.5288917883564,19.8434909569835,19.3508167872468,19.742581789688,123556.365929512,0.0,1.0
2018-04-03,33.17,33.23,32.92,33.12,22664,19.6891592893551,19.724774289577,19.5407634550971,19.6594801225035,38181.6647908598,0.0,1.0
2018-04-04,33.52,33.52,32.74,32.74,24352,19.8969134573163,19.8969134573163,19.4339184544313,19.4339184544313,41025.4103859434,0.0,1.0
2018-04-05,33.89,33.94,33.54,33.65,28510,20.1165392920182,20.1462184588698,19.908785124057,19.9740792911305,48030.3240022685,0.0,1.0
2018-04-06,33.34,33.79,33.12,33.63,59179,19.7900684566506,20.057180958315,19.6594801225035,19.9622076243899,99697.8794854522,0.0,1.0
2018-04-09,33.43,33.78,33.41,33.49,30625,19.8434909569835,20.0512451249447,19.8316192902428,19.8791059572054,51593.4294131697,0.0,1.0
2018-04-10,33.81,33.88,33.66,33.79,28127,20.0690526250557,20.1106034586479,19.9800151245008,20.057180958315,47385.0902564645,0.0,1.0
2018-04-11,33.73,33.88,33.59,33.59,46157,20.0215659580931,20.1106034586479,19.9384642909086,19.9384642909086,77759.9321281201,0.0,1.0
2018-04-12,33.89,34.0,33.83,33.95,66711,20.1165392920182,20.1818334590918,20.0809242917963,20.1521542922402,112386.914925126,0.0,1.0
2018-04-13,33.85,33.99,33.77,33.99,7520,20.0927959585369,20.1758976257214,20.0453092915744,20.1758976257214,12668.8192387604,0.0,1.0
2018-04-16,34.08,34.08,33.86,33.87,69783,20.2293201260543,20.2293201260543,20.0987317919073,20.1046676252776,117562.262358832,0.0,1.0
2018-04-17,34.31,34.34,34.21,34.25,39166,20.3658442935717,20.3836517936827,20.3064859598685,20.3302292933498,65982.3104129375,0.0,1.0
2018-04-18,34.25,34.34,34.21,34.34,23235,20.3302292933498,20.3836517936827,20.3064859598685,20.3836517936827,39143.6190176327,0.0,1.0
2018-04-19,34.11,34.26,34.1,34.17,30881,20.2471276261653,20.3361651267201,20.241191792795,20.2827426263872,52024.7083659787,0.0,1.0
2018-04-20,33.83,34.07,33.83,34.04,16525,20.0809242917963,20.223384292684,20.0809242917963,20.205576792573,27839.3933404941,0.0,1.0
2018-04-23,33.85,34.09,33.85,34.01,39485,20.0927959585369,20.2352559594247,20.0927959585369,20.1877692924621,66519.7244205393,0.0,1.0
2018-04-24,33.53,34.12,33.44,33.95,59561,19.9028492906867,20.2530634595356,19.8494267903538,20.1521542922402,100341.428547847,0.0,1.0
2018-04-25,33.68,33.71,33.48,33.52,20528,19.9918867912415,20.0096942913524,19.8731701238351,19.8969134573163,34583.1810283608,0.0,1.0
2018-04-26,33.88,33.93,33.67,33.78,29424,20.1106034586479,20.1402826254995,19.9859509578712,20.0512451249447,49570.1246384689,0.0,1.0
2018-04-27,34.04,34.07,33.88,33.88,32679,20.205576792573,20.223384292684,20.1106034586479,20.1106034586479,55053.7691360973,0.0,1.0
2018-04-30,33.95,34.13,33.92,34.04,15204,20.1521542922402,20.2589992929059,20.1343467921292,20.205576792573,25613.9265566639,0.0,1.0
2018-05-01,33.63,33.88,33.46,33.88,21563,19.9622076243899,20.1106034586479,19.8612984570944,20.1106034586479,36326.8283570998,0.0,1.0
2018-05-02,33.3,33.65,33.3,33.65,17082,19.7663251231693,19.9740792911305,19.7663251231693,19.9740792911305,28777.7619995352,0.0,1.0
2018-05-03,33.39,33.47,33.1,33.2,52456,19.8197476235022,19.8672342904647,19.6476084557629,19.7069667894661,88371.7529239913,0.0,1.0
2018-05-04,33.74,33.83,33.26,33.26,43143,20.0275017914634,20.0809242917963,19.742581789688,19.742581789688,72682.2963321596,0.0,1.0
2018-05-07,33.86,33.98,33.65,33.87,81007,20.0987317919073,20.1699617923511,19.9740792911305,20.1046676252776,136471.148946045,0.0,1.0
2018-05-08,33.88,33.95,33.75,33.75,23709,20.1106034586479,20.1521542922402,20.0334376248337,20.0334376248337,39942.1589536929,0.0,1.0
2018-05-09,34.25,34.26,33.98,33.98,37300,20.3302292933498,20.3361651267201,20.1699617923511,20.1699617923511,62838.6911709791,0.0,1.0
2018-05-10,34.42,34.55,34.31,34.31,24643,20.4311384606452,20.5083042944594,20.3658442935717,20.3658442935717,41515.6532580815,0.0,1.0
2018-05-11,34.6,34.65,34.5,34.65,26792,20.537983461311,20.5676626281626,20.4786251276078,20.5676626281626,45136.0379049028,0.0,1.0
2018-05-14,34.58,34.79,34.58,34.74,24403,20.5261117945704,20.6507642953471,20.5261117945704,20.6210851284955,41111.3292398231,0.0,1.0
2018-05-15,34.26,34.45,34.18,34.45,55131,20.3361651267201,20.4489459607562,20.2886784597575,20.4489459607562,92878.2810441622,0.0,1.0
2018-05-16,34.52,34.55,34.32,34.33,25878,20.4904967943485,20.5083042944594,20.371780126942,20.3777159603124,43596.2372687023,0.0,1.0
2018-05-17,34.66,34.67,34.37,34.52,27151,20.5735984615329,20.5795342949033,20.4014592937936,20.4904967943485,45740.8392488809,0.0,1.0
2018-05-18,34.5,34.56,34.4,34.46,26317,20.4786251276078,20.5142401278297,20.4192667939046,20.4548817941265,44335.8132854332,0.0,1.0
2018-05-21,34.69,34.73,34.58,34.58,22577,20.5914059616439,20.6151492951252,20.5261117945704,20.5261117945704,38035.0973342412,0.0,1.0
2018-05-22,34.7,34.76,34.63,34.63,31348,20.5973417950142,20.6329567952362,20.555790961422,20.555790961422,52811.4555181731,0.0,1.0
2018-05-23,34.6,34.61,34.44,34.58,31091,20.537983461311,20.5439192946813,20.4430101273859,20.5261117945704,52378.4918819548,0.0,1.0
2018-05-24,34.51,34.615,34.38,34.51,57616,20.4845609609781,20.5468872113665,20.407395127164,20.4845609609781,97064.7193165452,0.0,1.0
2018-05-25,34.45,34.56,34.34,34.56,16325,20.4489459607562,20.5142401278297,20.3836517936827,20.5142401278297,27502.4566586122,0.0,1.0
2018-05-29,34.07,34.3,33.96,34.26,28114,20.223384292684,20.3599084602014,20.1580901256105,20.3361651267201,47363.1893721423,0.0,1.0
2018-05-30,34.49,34.49,34.28,34.28,28726,20.4726892942375,20.4726892942375,20.3480367934608,20.3480367934608,48394.2156187009,0.0,1.0
2018-05-31,34.19,34.38,34.19,34.38,47321,20.2946142931279,20.407395127164,20.2946142931279,20.407395127164,79720.9036166728,0.0,1.0
2018-06-01,34.52,34.6,34.36,34.36,38365,20.4904967943485,20.537983461311,20.3955234604233,20.3955234604233,64632.8790020002,0.0,1.0
2018-06-04,34.66,34.68,34.57,34.63,9646,20.5735984615329,20.5854701282736,20.5201759612001,20.555790961422,16250.4561671653,0.0,1.0
2018-06-05,34.85,34.88,34.66,34.66,27994,20.6863792955691,20.70418679568,20.5735984615329,20.5735984615329,47161.027363013,0.0,1.0
2018-06-06,35.09,35.1,34.78,34.78,15353,20.8288392964568,20.8347751298271,20.6448284619768,20.6448284619768,25864.944384666,0.0,1.0
2018-06-07,35.13,35.18,35.08,35.16,19037,20.852582629938,20.8822617967896,20.8229034630864,20.870390130049,32071.3180649312,0.0,1.0
2018-06-08,35.18,35.21,35.03,35.11,20484,20.8822617967896,20.9000692969006,20.7932242962348,20.8407109631974,34509.0549583469,0.0,1.0
2018-06-11,35.14,35.31,35.05,35.15,27521,20.8585184633084,20.9594276306038,20.8050959629755,20.8644542966787,46364.1721103623,0.0,1.0
2018-06-12,35.28,35.4,35.21,35.21,32273,20.9416201304929,21.0128501309367,20.9000692969006,20.9000692969006,54369.7876718768,0.0,1.0
2018-06-13,35.29,35.39,35.25,35.25,20475,20.9475559638632,21.0069142975664,20.9238126303819,20.9238126303819,34493.8928076621,0.0,1.0
2018-06-14,35.25,35.41,35.25,35.37,28077,20.9238126303819,21.018785964307,20.9238126303819,20.9950426308258,47300.8560859941,0.0,1.0
2018-06-15,35.16,35.22,35.05,35.22,13986,20.870390130049,20.9060051302709,20.8050959629755,20.9060051302709,23561.9821640031,0.0,1.0
2018-06-18,35.05,35.05,34.92,35.03,22491,20.8050959629755,20.8050959629755,20.7279301291613,20.7932242962348,37890.2145610319,0.0,1.0
2018-06-19,35.05,35.05,34.78,34.92,21559,20.8050959629755,20.8050959629755,20.6448284619768,20.7279301291613,36320.0896234621,0.0,1.0
2018-06-20,35.05,35.18,35.03,35.18,27207,20.8050959629755,20.8822617967896,20.7932242962348,20.8822617967896,45835.1815198077,0.0,1.0
2018-06-21,34.98,35.05,34.81,35.05,27302,20.7635451293832,20.8050959629755,20.6626359620878,20.8050959629755,45995.2264437017,0.0,1.0
2018-06-22,35.06,35.26,35.01,35.26,20773,20.8110317963458,20.9297484637522,20.7813526294942,20.9297484637522,34995.9284636662,0.0,1.0
2018-06-25,34.56,35.05,34.32,35.05,66062,20.5142401278297,20.8050959629755,20.371780126942,20.8050959629755,111293.555392419,0.0,1.0
2018-06-26,34.54,34.63,34.54,34.62,21331,20.5023684610891,20.555790961422,20.5023684610891,20.5498551280517,35935.9818061168,0.0,1.0
2018-06-27,34.2,34.72,34.16,34.55,48542,20.3005501264982,20.6092134617549,20.2768067930169,20.5083042944594,81777.9020595621,0.0,1.0
2018-06-28,34.21,34.22,34.11,34.11,56322,20.3064859598685,20.3124217932388,20.2471276261653,20.2471276261653,94884.7389847691,0.0,1.0
2018-06-29,34.32,34.49,34.29,34.32,101042,20.371780126942,20.4726892942375,20.3539726268311,20.371780126942,170223.781053568,0.0,1.0
2018-07-02,34.26,34.29,34.05,34.05,82674,20.3361651267201,20.3539726268311,20.2115126259434,20.2115126259434,139279.516189532,0.0,1.0
2018-07-03,34.32,34.46,34.32,34.46,27862,20.371780126942,20.4548817941265,20.371780126942,20.4548817941265,46938.6491529711,0.0,1.0
2018-07-05,34.37,34.49,34.31,34.49,57530,20.4014592937936,20.4726892942375,20.3658442935717,20.4726892942375,96919.836543336,0.0,1.0
2018-07-06,34.6,34.72,34.42,34.42,46979,20.537983461311,20.6092134617549,20.4311384606452,20.4311384606452,79144.741890655,0.0,1.0
2018-07-09,34.87,34.91,34.81,34.89,39839,20.6982509623097,20.721994295791,20.6626359620878,20.7101226290503,67116.1023474701,0.0,1.0
2018-07-10,35.09,35.1,34.73,34.97,79202,20.8288392964568,20.8347751298271,20.6151492951252,20.7576092960129,133430.295392061,0.0,1.0
2018-07-11,34.93,35.09,34.92,35.0,20262,20.7338659625316,20.8288392964568,20.7279301291613,20.7754167961239,34135.0552414579,0.0,1.0
2018-07-12,35.11,35.11,34.97,35.04,50671,20.8407109631974,20.8407109631974,20.7576092960129,20.7991601296052,85364.5930381952,0.0,1.0
2018-07-13,35.25,35.31,35.13,35.19,22116,20.9238126303819,20.9594276306038,20.852582629938,20.88819763016,37258.4582825033,0.0,1.0
2018-07-16,35.16,35.27,35.12,35.25,37012,20.870390130049,20.9356842971225,20.8466467965677,20.9238126303819,62353.5023490691,0.0,1.0
2018-07-17,35.19,35.19,34.98,34.98,89904,20.88819763016,20.88819763016,20.7635451293832,20.7635451293832,151459.777239563,0.0,1.0
2018-07-18,35.35,35.36,35.2,35.23,52603,20.9831709640851,20.9891067974554,20.8941334635303,20.9119409636413,88619.4013851747,0.0,1.0
2018-07-19,35.38,35.4,35.27,35.27,40336,21.0009784641961,21.0128501309367,20.9356842971225,20.9356842971225,67953.3900019467,0.0,1.0
2018-07-20,35.4,35.43,35.35,35.35,35150,21.0128501309367,21.0306576310477,20.9831709640851,20.9831709640851,59216.6218407484,0.0,1.0
2018-07-23,35.37,35.39,35.09,35.34,20805,20.9950426308258,21.0069142975664,20.8288392964568,20.9772351307148,35049.8383327672,0.0,1.0
2018-07-24,35.5,35.66,35.46,35.51,51167,21.0722084646399,21.1671817985651,21.0484651311586,21.0781442980102,86200.1960092625,0.0,1.0
2018-07-25,35.63,35.63,35.46,35.46,43973,21.1493742984541,21.1493742984541,21.0484651311586,21.0484651311586,74080.5835619696,0.0,1.0
2018-07-26,35.73,35.76,35.57,35.67,71122,21.2087326321573,21.2265401322683,21.1137592982322,21.1731176319354,119818.053444032,0.0,1.0
2018-07-27,35.72,35.88,35.64,35.8,27923,21.202796798787,21.2977701327121,21.1553101318244,21.2502834657496,47041.414840945,0.0,1.0
2018-07-30,35.55,35.75,35.55,35.71,41804,21.1018876314915,21.220604298898,21.1018876314915,21.1968609654167,70426.5052469602,0.0,1.0
2018-07-31,35.76,35.86,35.71,35.86,22433,21.2265401322683,21.2858984659715,21.1968609654167,21.2858984659715,37792.5029232861,0.0,1.0
2018-08-01,35.75,35.78,35.75,35.75,43699,21.220604298898,21.2384117990089,21.220604298898,21.220604298898,73618.9803077911,0.0,1.0
2018-08-02,35.75,35.75,35.53,35.58,45930,21.220604298898,21.220604298898,21.0900159647509,21.1196951316025,77377.508994184,0.0,1.0
2018-08-03,35.78,35.82,35.75,35.8,26996,21.2384117990089,21.2621551324902,21.220604298898,21.2502834657496,45479.7133204223,0.0,1.0
2018-08-06,35.87,35.91,35.74,35.74,36110,21.2918342993418,21.3155776328231,21.2146684655276,21.2146684655276,60833.9179137817,0.0,1.0
2018-08-07,36.05,36.24,35.99,35.99,64528,21.3986793000076,21.5114601340437,21.3630642997857,21.3630642997857,108709.251042384,0.0,1.0
2018-08-08,36.05,36.19,35.99,36.0,21870,21.3986793000076,21.4817809671921,21.3630642997857,21.369000133156,36844.0261637885,0.0,1.0
2018-08-09,36.19,36.2,36.09,36.16,69943,21.4817809671921,21.4877168005624,21.4224226334889,21.4639734670811,117831.811704337,0.0,1.0
2018-08-10,36.06,36.1,36.0,36.0,24817,21.4046151333779,21.4283584668592,21.369000133156,21.369000133156,41808.7881713187,0.0,1.0
2018-08-13,36.04,36.31,36.0,36.31,36182,21.3927434666373,21.5530109676359,21.369000133156,21.5530109676359,60955.215119259,0.0,1.0
2018-08-14,36.1498,36.17,36.03,36.035,28866,21.4579189170434,21.4699093004514,21.3868076332669,21.3897755499521,48630.0712960183,0.0,1.0
2018-08-15,35.88,36.3,35.79,36.3,49949,21.2977701327121,21.5470751342656,21.2443476323792,21.5470751342656,84148.2516166016,0.0,1.0
2018-08-16,36.06,36.11,35.95,35.97,23544,21.4046151333779,21.4342943002295,21.3393209663044,21.351192633045,39664.1861911403,0.0,1.0
2018-08-17,36.08,36.12,35.99,36.1,96484,21.4164868001185,21.4402301335998,21.3630642997857,21.4283584668592,162544.994073479,0.0,1.0
2018-08-20,36.11,36.26,36.02,36.02,54873,21.4342943002295,21.5233318007843,21.3808717998966,21.3808717998966,92443.6327245345,0.0,1.0
2018-08-21,36.34,36.5,36.23,36.23,52235,21.5708184677469,21.665791801672,21.5055243006734,21.5055243006734,87999.4378905119,0.0,1.0
2018-08-22,36.42,36.49,36.4,36.41,11596,21.6183051347095,21.6598559683017,21.6064334679688,21.6123693013391,19535.588815514,0.0,1.0
2018-08-23,36.37,36.48,36.34,36.34,10775,21.5886259678579,21.6539201349314,21.5708184677469,21.5708184677469,18152.4637363887,0.0,1.0
2018-08-24,36.51,36.54,36.45,36.46,48794,21.6717276350424,21.6895351351533,21.6361126348204,21.6420484681908,82202.4422787332,0.0,1.0
2018-08-27,36.79,36.81,36.65,36.71,47610,21.8379309694113,21.849802636152,21.7548293022269,21.7904443024488,80207.7771219925,0.0,1.0
2018-08-28,36.83,36.96,36.77,36.96,37422,21.8616743028926,21.9388401367068,21.8260593026707,21.9388401367068,63044.2225469272,0.0,1.0
2018-08-29,37.0,37.0187,36.75,36.75,26821,21.9625834701881,21.9736834785906,21.8141876359301,21.8141876359301,45184.8937237756,0.0,1.0
2018-08-30,36.9,37.02,36.87,36.97,32321,21.9032251364849,21.9744551369287,21.8854176363739,21.9447759700771,54450.6524755285,0.0,1.0
2018-08-31,36.9,36.96,36.86,36.86,20224,21.9032251364849,21.9388401367068,21.8794818030036,21.8794818030036,34071.0372719003,0.0,1.0
2018-09-04,36.81,36.88,36.76,36.8,39369,21.849802636152,21.8913534697442,21.8201234693004,21.8438668027817,66324.3011450476,0.0,1.0
2018-09-05,36.73,36.81,36.57,36.81,24226,21.8023159691894,21.849802636152,21.7073426352643,21.849802636152,40813.1402763577,0.0,1.0
2018-09-06,36.49,36.96,36.49,36.64,72749,21.6598559683017,21.9388401367068,21.6598559683017,21.7488934688565,122559.033351141,0.0,1.0
2018-09-07,36.33,36.59,36.26,36.59,40058,21.5648826343766,21.7192143020049,21.5233318007843,21.7192143020049,67485.0480141308,0.0,1.0
2018-09-10,36.42,36.47,36.37,36.44,19800,21.6183051347095,21.6479843015611,21.5886259678579,21.6301768014501,33356.7315063106,0.0,1.0
2018-09-11,36.48,36.5036,36.24,36.37,36497,21.6539201349314,21.6679287016854,21.5114601340437,21.5886259678579,61485.8903932231,0.0,1.0
2018-09-12,36.49,36.5,36.42,36.45,27643,21.6598559683017,21.665791801672,21.6183051347095,21.6361126348204,46569.7034863104,0.0,1.0
2018-09-13,36.51,36.61,36.51,36.61,29657,21.6717276350424,21.7310859687456,21.6717276350424,21.7310859687456,49962.6558728612,0.0,1.0
2018-09-14,36.52,36.63,36.48,36.62,21081,21.6776634684127,21.7429576354862,21.6539201349314,21.7370218021159,35514.8109537643,0.0,1.0
2018-09-17,36.4,36.54,36.4,36.54,46427,21.6064334679688,21.6895351351533,21.6064334679688,21.6895351351533,78214.7966486609,0.0,1.0
2018-09-18,36.67,36.73,36.39,36.39,80600,21.7667009689675,21.8023159691894,21.6004976345985,21.6004976345985,135785.482798416,0.0,1.0
2018-09-19,36.64,36.75,36.6,36.71,85089,21.7488934688565,21.8141876359301,21.7251501353752,21.7904443024488,143348.026623256,0.0,1.0
2018-09-20,37.09,37.11,36.71,36.71,45888,22.016005970521,22.0278776372616,21.7904443024488,21.7904443024488,77306.7522909889,0.0,1.0
2018-09-21,37.26,37.33,37.01,37.01,56721,22.1169151378164,22.1584659714087,21.9685193035584,21.9685193035584,95556.9276651237,0.0,1.0
2018-09-24,37.13,37.19,37.05,37.19,74634,22.0397493040023,22.0753643042242,21.9922626370397,22.0753643042242,125734.661577878,0.0,1.0
2018-09-25,37.08,37.21,37.06,37.17,40506,22.0100701371507,22.0872359709648,21.99819847041,22.0634926374836,68239.7861815462,0.0,1.0
2018-09-26,37.06,37.2,37.02,37.15,26481,21.99819847041,22.0813001375945,21.9744551369287,22.0516209707429,44612.1013645764,0.0,1.0
2018-09-27,37.08,37.21,37.08,37.21,28243,22.0100701371507,22.0872359709648,22.0100701371507,22.0872359709648,47580.513531956,0.0,1.0
2018-09-28,36.97,37.14,36.94,37.14,44962,21.9447759700771,22.0456851373726,21.9269684699662,22.0456851373726,75746.7354538758,0.0,1.0
2018-10-01,37.1,37.2,37.1,37.19,64513,22.0219418038913,22.0813001375945,22.0219418038913,22.0753643042242,108683.980791243,0.0,1.0
2018-10-02,36.93,37.12,36.91,37.07,49641,21.9210326365958,22.0338134706319,21.9091609698552,22.0041343037803,83629.3691265035,0.0,1.0
2018-10-03,36.9,37.05,36.87,37.05,99478,21.9032251364849,21.9922626370397,21.8854176363739,21.9922626370397,167588.936201251,0.0,1.0
2018-10-04,36.61,36.95,36.49,36.9,33306,21.7310859687456,21.9329043033365,21.6598559683017,21.9032251364849,56110.065633797,0.0,1.0
2018-10-05,36.27,36.55,36.18,36.51,37071,21.5292676341547,21.6954709685236,21.4758451338218,21.6717276350424,62452.8986702242,0.0,1.0
2018-10-08,36.15,36.21,36.03,36.21,95928,21.4580376337108,21.4936526339327,21.3868076332669,21.4936526339327,161608.310097847,0.0,1.0
2018-10-09,36.07,36.23,36.07,36.07,43387,21.4105509667482,21.5055243006734,21.4105509667482,21.4105509667482,73093.3590840556,0.0,1.0
2018-10-10,35.12,36.31,35.12,36.25,45045,20.8466467965677,21.5530109676359,20.8466467965677,21.517395967414,75886.5641768567,0.0,1.0
2018-10-11,34.24,34.98,34.19,34.94,46619,20.3242934599795,20.7635451293832,20.2946142931279,20.7398017959019,78538.2558632673,0.0,1.0
2018-10-12,34.75,34.8,34.3,34.8,48382,20.6270209618658,20.6567001287174,20.3599084602014,20.6567001287174,81508.3527140568,0.0,1.0
2018-10-15,34.58,34.93,34.49,34.8,69032,20.5261117945704,20.7338659625316,20.4726892942375,20.6567001287174,116297.065118365,0.0,1.0
2018-10-16,35.42,35.43,34.8,34.8,13220,21.0247217976774,21.0306576310477,20.6567001287174,20.6567001287174,22271.5146723952,0.0,1.0
2018-10-17,35.34,35.49,35.13,35.49,21686,20.9772351307148,21.0662726312696,20.852582629938,21.0662726312696,36534.0444164572,0.0,1.0
2018-10-18,34.88,35.38,34.78,35.22,13558,20.70418679568,21.0009784641961,20.6448284619768,20.9060051302709,22840.9376647757,0.0,1.0
2018-10-19,34.94,35.14,34.94,34.99,29002,20.7398017959019,20.8585184633084,20.7398017959019,20.7694809627536,48859.1882396981,0.0,1.0
2018-10-22,34.78,35.0,34.76,35.0,20305,20.6448284619768,20.7754167961239,20.6329567952362,20.7754167961239,34207.4966280625,0.0,1.0
2018-10-23,34.5,34.59,34.01,34.26,39212,20.4786251276078,20.5320476279407,20.1877692924621,20.3361651267201,66059.8058497704,0.0,1.0
2018-10-24,33.34,34.41,33.28,34.41,47493,19.7900684566506,20.4252026272749,19.7544534564286,20.4252026272749,80010.6691630913,0.0,1.0
2018-10-25,33.75,33.89,33.31,33.41,32475,20.0334376248337,20.1165392920182,19.7722609565396,19.8316192902428,54710.0937205777,0.0,1.0
2018-10-26,33.29,33.43,32.8,33.38,36344,19.760389289799,19.8434909569835,19.4695334546532,19.8138117901319,61228.1338315834,0.0,1.0
2018-10-29,33.06,33.8,32.85,33.77,58113,19.6238651222816,20.0631167916853,19.4992126215048,20.0453092915744,97902.0069710216,0.0,1.0
2018-10-30,33.47,33.47,33.05,33.12,71453,19.8672342904647,19.8672342904647,19.6179292889113,19.6594801225035,120375.683652546,0.0,1.0
2018-10-31,33.91,34.07,33.7,33.81,130982,20.1284109587589,20.223384292684,20.0037584579821,20.0690526250557,220663.202331291,0.0,1.0
2018-11-01,34.32,34.32,34.01,34.06,46336,20.371780126942,20.371780126942,20.1877692924621,20.2174484593137,78061.4904584046,0.0,1.0
2018-11-02,34.19,34.5,33.9,34.44,67433,20.2946142931279,20.4786251276078,20.1224751253885,20.4430101273859,113603.256346719,0.0,1.0
2018-11-05,34.39,34.49,34.26,34.33,20501,20.4133309605343,20.4726892942375,20.3361651267201,20.3777159603124,34537.6945763067,0.0,1.0
2018-11-06,34.67,34.67,34.44,34.46,33971,20.5795342949033,20.5795342949033,20.4430101273859,20.4548817941265,57230.3801010544,0.0,1.0
2018-11-07,35.38,35.47,34.86,34.86,17135,21.0009784641961,21.054400964529,20.6923151289394,20.6923151289394,28867.0502202339,0.0,1.0
2018-11-08,35.52,35.66,35.22,35.44,63375,21.0840801313806,21.1671817985651,20.9060051302709,21.036593464418,106766.811071335,0.0,1.0
2018-11-09,35.06,35.19,34.9,35.19,32891,20.8110317963458,20.88819763016,20.7160584624207,20.88819763016,55410.9220188921,0.0,1.0
2018-11-12,34.43,34.99,34.43,34.95,56234,20.4370742940156,20.7694809627536,20.4370742940156,20.7457376292723,94736.4868447408,0.0,1.0
2018-11-13,34.37,34.79,34.29,34.48,60429,20.4014592937936,20.6507642953471,20.3539726268311,20.4667534608672,101803.733747215,0.0,1.0
2018-11-14,33.92,34.6,33.72,34.6,57248,20.1343467921292,20.537983461311,20.0156301247228,20.537983461311,96444.7558218823,0.0,1.0
2018-11-15,34.18,34.25,33.54,33.75,191097,20.2886784597575,20.3302292933498,19.908785124057,20.0334376248337,321937.945487952,0.0,1.0
2018-11-16,31.89,32.04,31.45,31.78,72538,20.2649351262763,20.3602546706143,19.9853311295512,20.195034127095,114149.727378133,2.25,1.0
2018-11-19,31.41,31.85,31.39,31.85,48915,19.9599125843944,20.2395165811194,19.947203311816,20.2395165811194,76975.2945311617,0.0,1.0
2018-11-20,30.75,31.0,30.75,30.93,53248,19.5405065893068,19.699372496537,19.5405065893068,19.6548900425125,83793.9381211347,0.0,1.0
2018-11-21,30.68,31.04,30.55,30.55,73476,19.4960241352824,19.7247910416938,19.4134138635227,19.4134138635227,115625.815005042,0.0,1.0
2018-11-23,30.7,30.73,30.57,30.57,11156,19.5087334078608,19.5277973167284,19.4261231361011,19.4261231361011,17555.6861042551,0.0,1.0
2018-11-26,31.2,31.29,30.94,30.96,35200,19.8264652223211,19.8836569489239,19.6612446788017,19.6739539513801,55392.6273637308,0.0,1.0
2018-11-27,31.09,31.18,31.02,31.03,62716,19.7565642231398,19.8137559497427,19.7120817691154,19.7184364054046,98693.2959586291,0.0,1.0
2018-11-28,31.89,31.91,31.15,31.15,53249,20.2649351262763,20.2776443988547,19.794692040875,19.794692040875,83795.5117753209,0.0,1.0
2018-11-29,32.03,32.15,31.56,31.7,73002,20.3539000343251,20.4301556697956,20.0552321287325,20.1441970367813,114879.902920656,0.0,1.0
2018-11-30,32.4,32.46,31.87,31.89,52848,20.5890215770257,20.627149394761,20.2522258536978,20.2649351262763,83164.4764465469,0.0,1.0
2018-12-03,32.66,32.93,32.56,32.93,26826,20.7542421205451,20.9258173003536,20.690695757653,20.9258173003536,42214.8472062341,0.0,1.0
2018-12-04,31.72,32.47,31.69,32.4,134534,20.1569063093598,20.6335040310502,20.1378424004921,20.5890215770257,211709.992322504,0.0,1.0
2018-12-06,31.5,31.62,30.806,31.62,80678,20.0171043109972,20.0933599464677,19.5760925525264,20.0933599464677,126959.272455997,0.0,1.0
2018-12-07,30.86,31.64,30.8,31.58,102322,19.6104075884881,20.1060692190461,19.5722797707529,20.0679414013109,161019.443667945,0.0,1.0
2018-12-10,30.75,30.84,30.43,30.84,95942,19.5405065893068,19.5976983159097,19.3371582280523,19.5976983159097,150979.529958269,0.0,1.0
2018-12-11,30.54,31.12,30.44,31.05,102642,19.4070592272335,19.7756281320074,19.3435128643415,19.731145677983,161523.013007615,0.0,1.0
2018-12-12,30.66,31.04,30.66,30.87,98766,19.483314862704,19.7247910416938,19.483314862704,19.6167622247773,155423.529380859,0.0,1.0
2018-12-13,30.67,30.85,30.52,30.73,63633,19.4896694989932,19.6040529521989,19.3943499546551,19.5277973167284,100136.336847622,0.0,1.0
2018-12-14,29.9,30.43,29.88,30.38,46261,19.0003625047244,19.3371582280523,18.987653232146,19.3053850466062,72798.8163202712,0.0,1.0
2018-12-17,29.17,29.9,29.06,29.9,76709,18.5364740556124,19.0003625047244,18.4665730564311,19.0003625047244,120713.438989898,0.0,1.0
2018-12-18,29.13,29.38,29.0,29.38,52449,18.5110555104555,18.6699214176857,18.4284452386959,18.6699214176857,82536.5884261456,0.0,1.0
2018-12-19,29.15,29.3935,28.99,29.13,129252,18.523764783034,18.6785001766761,18.4220906024067,18.5110555104555,203397.950909572,0.0,1.0
2018-12-20,28.21,29.0,28.16,29.0,111416,17.9264289718486,18.4284452386959,17.8946557904026,18.4284452386959,175330.2548397,0.0,1.0
2018-12-21,27.62,28.24,27.35,28.08,77203,17.5515054307855,17.9454928807163,17.379930250977,17.843818700089,121490.824158015,0.0,1.0
2018-12-24,27.09,27.47,27.0,27.25,115652,17.2147097074576,17.4561858864474,17.1575179808548,17.3163838880849,181996.253973585,0.0,1.0
2018-12-26,27.99,27.99,27.11,27.14,132162,17.7866269734861,17.7866269734861,17.227418980036,17.2464828889037,207977.284592199,0.0,1.0
2018-12-27,27.91,28.02,27.17,27.56,101774,17.7357898831725,17.8056908823537,17.2655467977713,17.5133776130503,160157.081173759,0.0,1.0
2018-12-28,28.09,28.5,27.76,27.85,152075,17.8501733363782,18.1107134242356,17.6404703388344,17.6976620654372,239313.460407368,0.0,1.0
2018-12-31,28.44,28.7299,28.24,28.34,140398,18.0725856065004,18.2568065125244,17.9454928807163,18.0090392436083,220937.900471962,0.0,1.0
2019-01-02,28.79,28.89,27.9699,28.35,63246,18.2949978766226,18.3585442395146,17.7738541545448,18.0153938798975,99527.3326774577,0.0,1.0
2019-01-03,28.28,28.69,28.25,28.69,54769,17.9709114258731,18.2314515137305,17.9518475170055,18.2314515137305,86187.4661387548,0.0,1.0
2019-01-04,28.86,28.92,28.41,28.46,106282,18.339480330647,18.3776081483822,18.0535216976327,18.0852948790788,167251.114246365,0.0,1.0
2019-01-07,29.39,29.52,28.91,28.97,83361,18.6762760539749,18.7588863257346,18.371253512093,18.4093813298283,131181.386638294,0.0,1.0
2019-01-08,29.64,29.82,29.25,29.62,84750,18.835141961205,18.9495254144107,18.587311145926,18.8224326886266,133367.192303301,0.0,1.0
2019-01-09,29.79,29.97,29.66,29.66,81412,18.9304615055431,19.0448449587488,18.8478512337834,18.8478512337834,128114.334628865,0.0,1.0
2019-01-10,29.83,29.92,29.46,29.62,79009,18.9558800506999,19.0130717773028,18.7207585079993,18.8224326886266,124332.843618779,0.0,1.0
2019-01-11,29.81,29.89,29.6,29.71,21384,18.9431707781215,18.9940078684352,18.8097234160482,18.8796244152295,33651.0211234665,0.0,1.0
2019-01-14,29.65,29.72,29.35,29.48,41125,18.8414965974942,18.8859790515187,18.6508575088181,18.7334677805777,64716.5284185635,0.0,1.0
2019-01-15,30.02,30.06,29.67,29.67,38483,19.0766181401948,19.1020366853517,18.8542058700726,18.8542058700726,60558.9340579107,0.0,1.0
2019-01-16,30.07,30.17,30.01,30.12,44721,19.1083913216409,19.1719376845329,19.0702635039056,19.1401645030869,70375.388873108,0.0,1.0
2019-01-17,30.18,30.26,29.96,29.96,46867,19.1782923208221,19.2291294111358,19.0384903224596,19.0384903224596,73752.450757272,0.0,1.0
2019-01-18,30.63,30.72,30.32,30.43,78123,19.4642509538364,19.5214426804392,19.267257228871,19.3371582280523,122938.586009566,0.0,1.0
2019-01-22,30.32,30.47,30.2343,30.44,53377,19.267257228871,19.3625767732091,19.2127979958725,19.3435128643415,83996.9395111892,0.0,1.0
2019-01-23,30.36,30.46,30.14,30.42,44696,19.2926757740278,19.3562221369199,19.1528737756653,19.3308035917631,70336.0475184465,0.0,1.0
2019-01-24,30.37,30.48,30.29,30.45,37439,19.299030410317,19.3689314094983,19.2481933200034,19.3498675006307,58916.0390872364,0.0,1.0
2019-01-25,30.61,30.71,30.46,30.46,31963,19.451541681258,19.51508804415,19.3562221369199,19.3562221369199,50298.7087621285,0.0,1.0
2019-01-28,30.45,30.49,30.16,30.25,47065,19.3498675006307,19.3752860457875,19.1655830482437,19.2227747748466,74064.0342861928,0.0,1.0
2019-01-29,30.52,30.57,30.4,30.57,36619,19.3943499546551,19.4261231361011,19.3180943191846,19.4261231361011,57625.6426543312,0.0,1.0
2019-01-30,30.93,31.0,30.49,30.73,52585,19.6548900425125,19.699372496537,19.3752860457875,19.5277973167284,82750.6053955054,0.0,1.0
2019-01-31,31.17,31.32,30.99,30.99,61987,19.8074013134535,19.9027208577915,19.6930178602478,19.6930178602478,97546.1020566925,0.0,1.0
2019-02-01,31.37,31.48,31.26,31.26,45516,19.9344940392376,20.0043950384188,19.8645930400563,19.8645930400563,71626.4439513514,0.0,1.0
2019-02-04,31.6,31.69,31.5,31.5,30402,20.0806506738893,20.1378424004921,20.0171043109972,20.0171043109972,47842.2345770496,0.0,1.0
2019-02-05,31.77,31.87,31.61,31.61,25313,20.1886794908058,20.2522258536978,20.0870053101785,20.0870053101785,39833.9084221056,0.0,1.0
2019-02-06,31.93,31.98,31.8,31.84,36585,20.2903536714331,20.3221268528791,20.2077433996734,20.2331619448302,57572.1384119912,0.0,1.0
2019-02-07,31.6,31.78,31.46,31.78,35882,20.0806506738893,20.195034127095,19.9916857658404,20.195034127095,56465.8595189031,0.0,1.0
2019-02-08,31.5,31.54,31.33,31.42,29540,20.0171043109972,20.0425228561541,19.9090754940807,19.9662672206836,46485.7446683128,0.0,1.0
2019-02-11,31.56,31.63,31.52,31.6,29092,20.0552321287325,20.0997145827569,20.0298135835757,20.0806506738893,45780.7475927743,0.0,1.0
2019-02-12,31.82,31.89,31.74,31.74,34835,20.2204526722518,20.2649351262763,20.1696155819382,20.1696155819382,54818.2435856695,0.0,1.0
2019-02-13,31.9,32.03,31.86,31.9,55387,20.2712897625655,20.3539000343251,20.2458712174086,20.2712897625655,87159.984425993,0.0,1.0
2019-02-14,31.9,32.09,31.87,31.89,16439,20.2712897625655,20.3920278520604,20.2522258536978,20.2649351262763,25869.3011713741,0.0,1.0
2019-02-15,32.22,32.26,32.06,32.06,17424,20.47463812382,20.5000566689769,20.3729639431928,20.3729639431928,27419.3505450468,0.0,1.0
2019-02-19,32.46,32.56,32.09,32.09,20847,20.627149394761,20.690695757653,20.3920278520604,20.3920278520604,32805.9688253322,0.0,1.0
2019-02-20,32.54,32.6,32.46,32.46,19903,20.6779864850746,20.7161143028098,20.627149394761,20.627149394761,31320.439273305,0.0,1.0
2019-02-21,32.43,32.53,32.29,32.53,25435,20.6080854858934,20.6716318487854,20.5191205778445,20.6716318487854,40025.8942328548,0.0,1.0
2019-02-22,32.54,32.695,32.43,32.43,26568,20.6779864850746,20.7764833475573,20.6080854858934,20.6080854858934,41808.844426125,0.0,1.0
2019-02-25,32.78,32.875,32.72,32.72,20315,20.8304977560155,20.890866800763,20.7923699382803,20.7923699382803,31968.7847981305,0.0,1.0
2019-02-26,32.76,32.86,32.7,32.7,23540,20.8177884834371,20.8813348463292,20.7796606657019,20.7796606657019,37043.819549495,0.0,1.0
2019-02-27,32.78,32.82,32.61,32.68,32107,20.8304977560155,20.8559163011724,20.722468939099,20.7669513931235,50525.3149649804,0.0,1.0
2019-02-28,32.71,32.79,32.67,32.79,23464,20.7860153019911,20.8368523923047,20.7605967568343,20.8368523923047,36924.2218313233,0.0,1.0
2019-03-01,32.83,32.94,32.75,32.94,29829,20.8622709374616,20.9321719366428,20.8114338471479,20.9321719366428,46940.5307282024,0.0,1.0
2019-03-04,32.75,33.0,32.6,32.95,34219,20.8114338471479,20.9702997543781,20.7161143028098,20.938526572932,53848.8726068042,0.0,1.0
2019-03-05,32.75,32.88,32.73,32.88,20637,20.8114338471479,20.8940441189076,20.7987245745695,20.8940441189076,32475.5014461737,0.0,1.0
2019-03-06,32.61,32.8,32.59,32.8,35486,20.722468939099,20.843207028594,20.7097596665206,20.843207028594,55842.6924610613,0.0,1.0
2019-03-07,32.32,32.68,32.27,32.68,29479,20.5381844867121,20.7669513931235,20.5064113052661,20.7669513931235,46389.7517629381,0.0,1.0
2019-03-08,32.03,32.12,31.89,32.07,39898,20.3539000343251,20.411091760928,20.2649351262763,20.379318579482,62785.6547317652,0.0,1.0
2019-03-11,32.47,32.5,32.09,32.09,29058,20.6335040310502,20.6525679399178,20.3920278520604,20.3920278520604,45727.2433504343,0.0,1.0
2019-03-12,32.77,32.78,32.48,32.5,40971,20.8241431197263,20.8304977560155,20.6398586673394,20.6525679399178,64474.1856738471,0.0,1.0
2019-03-13,33.03,33.05,32.86,32.86,39289,20.9893636632457,21.0020729358241,20.8813348463292,20.8813348463292,61827.2993322051,0.0,1.0
2019-03-14,33.05,33.12,32.95,32.95,32848,21.0020729358241,21.0465553898485,20.938526572932,20.938526572932,51691.3927171542,0.0,1.0
2019-03-15,33.29,33.31,33.13,33.13,36248,21.154584206765,21.1672934793434,21.0529100261377,21.0529100261377,57041.816951151,0.0,1.0
2019-03-18,33.43,33.48,33.3,33.31,22522,21.2435491148139,21.2753222962599,21.1609388430542,21.1672934793434,35441.8395876689,0.0,1.0
2019-03-19,33.5,33.71,33.43,33.57,50708,21.2880315688383,21.4214789309117,21.2435491148139,21.3325140228628,79796.8564875019,0.0,1.0
2019-03-20,33.36,33.52,33.24,33.52,28251,21.1990666607895,21.3007408414168,21.122811025319,21.3007408414168,44457.3044219533,0.0,1.0
2019-03-21,33.61,33.76,33.24,33.24,48498,21.3579325680196,21.4532521123577,21.122811025319,21.122811025319,76319.0807354039,0.0,1.0
2019-03-22,33.05,33.55,32.83,33.46,69421,21.0020729358241,21.3198047502844,20.8622709374616,21.2626130236815,109244.647278908,0.0,1.0
2019-03-25,32.99,33.04,32.78,32.97,31910,20.9639451180889,20.9957182995349,20.8304977560155,20.9512358455104,50215.3050902457,0.0,1.0
2019-03-26,33.14,33.25,33.07,33.23,33313,21.0592646624269,21.1291656616082,21.0147822084025,21.1164563890298,52423.1419138627,0.0,1.0
2019-03-27,33.03,33.23,32.86,33.22,34924,20.9893636632457,21.1164563890298,20.8813348463292,21.1101017527406,54958.2988082652,0.0,1.0
2019-03-28,33.16,33.23,32.98,33.1,42398,21.0719739350053,21.1164563890298,20.9575904817996,21.0338461172701,66719.7901979393,0.0,1.0
2019-03-29,33.31,33.37,33.24,33.3,38474,21.1672934793434,21.2054212970787,21.122811025319,21.1609388430542,60544.7711702325,0.0,1.0
2019-04-01,33.6,33.63,33.41,33.41,52614,21.3515779317304,21.370641840598,21.2308398422355,21.2308398422355,82796.2413669128,0.0,1.0
2019-04-02,33.59,33.69,33.54,33.54,44860,21.3452232954412,21.4087696583332,21.3134501139952,21.3134501139952,70594.1268050274,0.0,1.0
2019-04-03,33.63,33.8,33.63,33.65,37284,21.370641840598,21.4786706575145,21.370641840598,21.3833511131764,58672.1226883335,0.0,1.0
2019-04-04,33.73,33.8,33.55,33.55,44610,21.4341882034901,21.4786706575145,21.3198047502844,21.3198047502844,70200.7132584099,0.0,1.0
2019-04-05,33.85,33.98,33.8,33.8,48536,21.5104438389605,21.5930541107202,21.4786706575145,21.4786706575145,76378.8795944898,0.0,1.0
2019-04-08,33.95,34.06,33.73,33.73,56387,21.5739902018526,21.6438912010338,21.4341882034901,21.4341882034901,88733.6386124627,0.0,1.0
2019-04-09,33.84,33.91,33.84,33.89,32110,21.5040892026713,21.5485716566958,21.5040892026713,21.5358623841174,50530.0359275397,0.0,1.0
2019-04-10,33.96,34.02,33.84,33.87,69320,21.5803448381418,21.618472655877,21.5040892026713,21.5231531115389,109085.708206074,0.0,1.0
2019-04-11,34.15,34.25,33.95,34.02,34530,21.7010829276367,21.7646292905287,21.5739902018526,21.618472655877,54338.2790587961,0.0,1.0
2019-04-12,34.18,34.32,34.09,34.09,43844,21.7201468365043,21.8091117445532,21.6629551099015,21.6629551099015,68995.2941515743,0.0,1.0
2019-04-15,34.36,34.38,34.26,34.35,52384,21.83453028971,21.8472395622884,21.770983926818,21.8281756534208,82434.3009040249,0.0,1.0
2019-04-16,34.48,34.5,34.43,34.5,34649,21.9107859251805,21.9234951977589,21.8790127437344,21.9234951977589,54525.543906986,0.0,1.0
2019-04-17,34.55,34.71,34.54,34.64,54765,21.9552683792049,22.0569425598322,21.9489137429157,22.0124601058078,86181.1715220091,0.0,1.0
2019-04-18,34.63,34.66,34.6,34.62,40408,22.0061054695186,22.0251693783862,21.9870415606509,21.9997508332293,63588.2183668645,0.0,1.0
2019-04-22,34.67,34.67,34.41,34.53,50750,22.0315240146754,22.0315240146754,21.866303471156,21.9425591066265,79862.9499633334,0.0,1.0
2019-04-23,34.83,34.85,34.57,34.57,53669,22.1331981953027,22.1459074678811,21.9679776517833,21.9679776517833,84456.4465336382,0.0,1.0
2019-04-24,34.84,34.98,34.81,34.85,49138,22.1395528315919,22.2285177396407,22.1204889227243,22.1459074678811,77326.2194147444,0.0,1.0
2019-04-25,34.81,34.94,34.71,34.76,30691,22.1204889227243,22.2030991944839,22.0569425598322,22.0887157412782,48297.0206369392,0.0,1.0
2019-04-26,34.93,34.9915,34.7662,34.83,44840,22.1967445581947,22.2358255713733,22.0926556157775,22.1331981953027,70562.6537212981,0.0,1.0
2019-04-29,35.14,35.18,34.96,35.0,30999,22.330191920268,22.3556104654249,22.2158084670623,22.2412270122192,48781.706126372,0.0,1.0
2019-04-30,35.25,35.25,34.94,35.17,30392,22.4000929194493,22.4000929194493,22.2030991944839,22.3492558291357,47826.4980351848,0.0,1.0
2019-05-01,35.06,35.44,35.06,35.18,42305,22.2793548299544,22.5208310089442,22.2793548299544,22.3556104654249,66573.4403585975,0.0,1.0
2019-05-02,34.8,35.0,34.77,34.98,21297,22.114134286435,22.2412270122192,22.0950703775674,22.2285177396407,33514.1132092437,0.0,1.0
2019-05-03,35.24,35.26,34.93,34.93,25329,22.3937382831601,22.4064475557385,22.1967445581947,22.1967445581947,39859.0868890891,0.0,1.0
2019-05-06,35.34,35.38,34.72,34.82,38373,22.4572846460521,22.482703191209,22.0632971961214,22.1268435590135,60385.8320973991,0.0,1.0
2019-05-07,34.7,35.19,34.54,34.98,55571,22.050587923543,22.3619651017141,21.9489137429157,22.2285177396407,87449.5367963036,0.0,1.0
2019-05-08,34.81,34.97,34.72,34.72,21339,22.1204889227243,22.2221631033515,22.0632971961214,22.0632971961214,33580.2066850753,0.0,1.0
2019-05-09,34.65,34.72,34.39,34.6,23002,22.018814742097,22.0632971961214,21.8535941985776,21.9870415606509,36197.1935971743,0.0,1.0
2019-05-10,34.81,34.82,34.38,34.57,11832,22.1204889227243,22.1268435590135,21.8472395622884,21.9679776517833,18619.4763343086,0.0,1.0
2019-05-13,34.1,34.3,33.92,34.3,46848,21.6693097461907,21.7964024719748,21.554926292985,21.7964024719748,73722.5513277289,0.0,1.0
2019-05-14,34.32,34.46,34.12,34.21,25484,21.8091117445532,21.8980766526021,21.6820190187691,21.7392107453719,40103.0032879919,0.0,1.0
2019-05-15,34.56,34.64,34.14,34.14,26581,21.9616230154941,22.0124601058078,21.6947282913475,21.6947282913475,41829.3019305491,0.0,1.0
2019-05-16,34.85,35.03,34.65,34.65,22156,22.1459074678811,22.2602909210868,22.018814742097,22.018814742097,34865.882155421,0.0,1.0
2019-05-17,34.74,34.88,34.63,34.63,24115,22.0760064686998,22.1649713767487,22.0061054695186,22.0061054695186,37948.6707067151,0.0,1.0
2019-05-20,34.33,34.53,34.32,34.5,24824,21.8154663808424,21.9425591066265,21.8091117445532,21.9234951977589,39064.391524922,0.0,1.0
2019-05-21,34.43,34.53,34.35,34.45,48401,21.8790127437344,21.9425591066265,21.8281756534208,21.8917220163129,76166.4362793165,0.0,1.0
2019-05-22,34.38,34.51,34.34,34.34,31731,21.8472395622884,21.9298498340481,21.8218210171316,21.8218210171316,49933.6209908677,0.0,1.0
2019-05-23,33.94,34.12,33.89,34.12,61206,21.5676355655634,21.6820190187691,21.5358623841174,21.6820190187691,96317.0781370598,0.0,1.0
2019-05-24,34.07,34.21,34.0,34.21,44794,21.650245837323,21.7392107453719,21.6057633832986,21.7392107453719,70490.2656287206,0.0,1.0
2019-05-28,33.82,34.16,33.81,34.01,37147,21.4913799300929,21.7074375639259,21.4850252938037,21.6121180195878,58456.5320647872,0.0,1.0
2019-05-29,33.4,33.64,33.25,33.64,60165,21.2244852059463,21.3769964768872,21.1291656616082,21.3769964768872,94678.9041289449,0.0,1.0
2019-05-30,33.46,33.69,33.37,33.52,14383,21.2626130236815,21.4087696583332,21.2054212970787,21.3007408414168,22633.8681639926,0.0,1.0
2019-05-31,33.29,33.35,33.16,33.16,26989,21.154584206765,21.1927120245003,21.0719739350053,21.0719739350053,42471.3528386288,0.0,1.0
2019-06-03,33.22,33.43,33.16,33.41,53107,21.1101017527406,21.2435491148139,21.0719739350053,21.2308398422355,83572.0528808423,0.0,1.0
2019-06-04,33.85,33.85,33.51,33.52,29392,21.5104438389605,21.5104438389605,21.2943862051275,21.3007408414168,46252.8438487153,0.0,1.0
2019-06-05,34.01,34.1,33.77,33.81,34023,21.6121180195878,21.6693097461907,21.4596067486469,21.4850252938037,53540.4363862561,0.0,1.0
2019-06-06,34.04,34.15,33.96,34.04,24821,21.6311819284554,21.7010829276367,21.5803448381418,21.6311819284554,39059.6705623626,0.0,1.0
2019-06-07,34.48,34.59,34.17,34.17,47525,21.9107859251805,21.9806869243617,21.7137922002151,21.7137922002151,74787.9152119689,0.0,1.0
2019-06-10,34.7,34.9662,34.62,34.62,22183,22.050587923543,22.2197483415616,21.9997508332293,21.9997508332293,34908.3708184557,0.0,1.0
2019-06-11,34.75,34.94,34.73,34.94,26016,22.082361104989,22.2030991944839,22.0696518324106,22.2030991944839,40940.1873151938,0.0,1.0
2019-06-12,34.65,34.81,34.62,34.71,18524,22.018814742097,22.1204889227243,21.9997508332293,22.0569425598322,29150.3701501633,0.0,1.0
2019-06-13,34.69,34.83,34.66,34.81,23535,22.0442332872538,22.1331981953027,22.0251693783862,22.1204889227243,37035.9512785626,0.0,1.0
2019-06-14,34.87,34.89,34.74,34.79,21360,22.1586167404595,22.1713260130379,22.0760064686998,22.1077796501458,33613.2534229912,0.0,1.0
2019-06-17,34.79,34.9,34.69,34.75,24802,22.1077796501458,22.1776806493271,22.0442332872538,22.082361104989,39029.7711328197,0.0,1.0
2019-06-18,35.06,35.17,34.98,34.99,39382,22.2793548299544,22.3492558291357,22.2285177396407,22.23487237593,61973.6491715468,0.0,1.0
2019-06-19,35.18,35.29,35.01,35.11,31464,22.3556104654249,22.4255114646061,22.2475816485084,22.3111280114004,49513.4553230802,0.0,1.0
2019-06-20,35.51,35.52,35.317,35.48,46947,22.5653134629686,22.5716680992578,22.442668982587,22.546249554101,73878.3430921896,0.0,1.0
2019-06-21,35.44,35.66,35.42,35.46,25191,22.5208310089442,22.6606330073067,22.5081217363658,22.5335402815226,39641.9226113563,0.0,1.0
2019-06-24,35.4,35.57,35.38,35.43,20898,22.4954124637874,22.6034412807039,22.482703191209,22.514476372655,32886.2251888422,0.0,1.0
2019-06-25,35.08,35.63,35.08,35.55,42248,22.2920641025328,22.6415690984391,22.2920641025328,22.5907320081255,66483.7420699687,0.0,1.0
2019-06-26,35.16,35.36,35.0,35.26,34895,22.3429011928464,22.4699939186306,22.2412270122192,22.4064475557385,54912.6628368577,0.0,1.0
2019-06-27,35.23,35.33,35.07,35.13,63506,22.3873836468709,22.4509300097629,22.2857094662436,22.3238372839788,99936.48276594,0.0,1.0
2019-06-28,35.49,35.53,35.16,35.16,30156,22.5526041903902,22.578022735547,22.3429011928464,22.3429011928464,47455.1156471781,0.0,1.0
2019-07-01,35.84,35.86,35.7,35.86,17229,22.7750164605124,22.7877257330908,22.6860515524635,22.7877257330908,27112.4879786852,0.0,1.0
2019-07-02,35.89,35.91,35.66,35.84,40303,22.8067896419584,22.8194989145369,22.6606330073067,22.7750164605124,63422.9846772854,0.0,1.0
2019-07-03,36.11,36.11,35.9,35.96,17100,22.946591640321,22.946591640321,22.8131442782476,22.8512720959829,26909.4865886306,0.0,1.0
2019-07-05,36.08,36.1,35.9,35.95,13099,22.9275277314533,22.9402370040318,22.8131442782476,22.8449174596937,20613.2961885657,0.0,1.0
2019-07-08,35.86,36.03,35.76,36.0,35683,22.7877257330908,22.8957545500073,22.7241793701988,22.8766906411397,56152.7023357957,0.0,1.0
2019-07-09,35.88,35.99,35.77,35.94,35150,22.8004350056692,22.8703360048505,22.730534006488,22.8385628234045,55313.9446544074,0.0,1.0
2019-07-10,36.2,36.25,35.93,36.01,82104,23.0037833669238,23.0355565483698,22.8322081871153,22.8830452774289,129203.303325902,0.0,1.0
2019-07-11,36.33,36.42,36.21,36.21,62612,23.0863936386835,23.1435853652863,23.010138003213,23.010138003213,98529.6359232361,0.0,1.0
2019-07-12,36.43,36.49,36.38,36.38,32076,23.1499400015755,23.1880678193108,23.1181668201295,23.1181668201295,50476.5316851998,0.0,1.0
2019-07-15,36.4,36.57,36.34,36.5,57826,23.1308760927079,23.2389049096244,23.0927482749727,23.1944224556,90998.1269867927,0.0,1.0
2019-07-16,36.4,36.56,36.34,36.34,42340,23.1308760927079,23.2325502733352,23.0927482749727,23.0927482749727,66628.518255124,0.0,1.0
2019-07-17,36.38,36.6,36.3,36.33,68666,23.1181668201295,23.257968818492,23.0673297298159,23.0863936386835,108056.538368123,0.0,1.0
2019-07-18,36.31,36.33,36.26,36.31,24921,23.0736843661051,23.0863936386835,23.041911184659,23.0736843661051,39217.0359810095,0.0,1.0
2019-07-19,36.2,36.44,36.2,36.35,33310,23.0037833669238,23.1562946378647,23.0037833669238,23.0991029112619,52418.4209513033,0.0,1.0
2019-07-22,36.38,36.39,36.04,36.04,24179,23.1181668201295,23.1245214564187,22.9021091862965,22.9021091862965,38049.3845746491,0.0,1.0
2019-07-23,36.57,36.6,36.29,36.36,39918,23.2389049096244,23.257968818492,23.0609750935267,23.1054575475511,62817.1278154946,0.0,1.0
2019-07-24,36.68,36.71,36.45,36.47,38501,23.3088059088057,23.3278698176733,23.162649274154,23.1753585467324,60587.259833267,0.0,1.0
2019-07-25,36.44,36.73,36.37,36.61,39670,23.1562946378647,23.3405790902517,23.1118121838403,23.2643234547812,62426.8615772502,0.0,1.0
2019-07-26,36.62,36.72,36.53,36.53,56545,23.2706780910704,23.3342244539625,23.2134863644676,23.2134863644676,88982.2759739251,0.0,1.0
2019-07-29,36.7,36.82,36.63,36.63,33593,23.3215151813841,23.3977708168546,23.2770327273597,23.2770327273597,52863.7650860741,0.0,1.0
2019-07-30,36.76,36.83,36.53,36.53,29062,23.3596429991193,23.4041254531438,23.2134863644676,23.2134863644676,45733.5379671803,0.0,1.0
2019-07-31,36.58,36.91,36.33,36.8,45328,23.2452595459136,23.4549625434574,23.0863936386835,23.3850615442761,71330.5969642953,0.0,1.0
2019-08-01,36.3,36.97,36.3,36.53,84012,23.0673297298159,23.4930903611926,23.0673297298159,23.2134863644676,132205.835513686,0.0,1.0
2019-08-02,35.92,36.22,35.67,36.22,30306,22.8258535508261,23.0164926395022,22.6669876435959,23.0164926395022,47691.1637751484,0.0,1.0
2019-08-05,34.95,35.72,34.63,35.72,90716,22.2094538307731,22.698760825042,22.0061054695186,22.698760825042,142755.613179779,0.0,1.0
2019-08-06,35.36,35.42,34.91,35.21,21893,22.4699939186306,22.5081217363658,22.1840352856163,22.3746743742925,34452.0111043794,0.0,1.0
2019-08-07,35.22,35.27,34.75,35.05,60625,22.3810290105817,22.4128021920277,22.082361104989,22.2730001936652,95402.785054721,0.0,1.0
2019-08-08,35.77,35.86,35.44,35.51,58983,22.730534006488,22.7877257330908,22.5208310089442,22.5653134629686,92818.8448805378,0.0,1.0
2019-08-09,35.72,35.85,35.47,35.65,32176,22.698760825042,22.7813710968016,22.5398949178118,22.6542783710175,50633.8971038466,0.0,1.0
2019-08-12,35.43,35.59,35.3,35.59,66789,22.514476372655,22.6161505532823,22.4318661008953,22.6161505532823,105102.78946012,0.0,1.0
2019-08-13,35.7,35.93,35.3,35.3,47059,22.6860515524635,22.8322081871153,22.4318661008953,22.4318661008953,74054.5923610742,0.0,1.0
2019-08-14,34.86,35.28,34.75,35.22,58458,22.1522621041703,22.4191568283169,22.082361104989,22.3810290105817,91992.6764326413,0.0,1.0
2019-08-15,34.73,34.94,34.52,34.94,37157,22.0696518324106,22.2030991944839,21.9362044703373,22.2030991944839,58472.2686066519,0.0,1.0
2019-08-16,35.19,35.19,34.86,34.86,22328,22.3619651017141,22.3619651017141,22.1522621041703,22.1522621041703,35136.5506754937,0.0,1.0
2019-08-19,35.53,35.57,35.5,35.51,12374,22.578022735547,22.6034412807039,22.5589588266794,22.5653134629686,19472.3969033752,0.0,1.0
2019-08-20,35.4,35.51,35.38,35.51,34416,22.4954124637874,22.5653134629686,22.482703191209,22.5653134629686,54158.8824815386,0.0,1.0
2019-08-21,35.53,35.59,35.49,35.56,30535,22.578022735547,22.6161505532823,22.5526041903902,22.5970866444147,48051.5305838501,0.0,1.0
2019-08-22,35.44,35.66,35.41,35.63,44251,22.5208310089442,22.6606330073067,22.5017671000766,22.6415690984391,69635.7714054674,0.0,1.0
2019-08-23,34.76,35.52,34.61,35.3,49463,22.0887157412782,22.5716680992578,21.9933961969401,22.4318661008953,77837.6570253472,0.0,1.0
2019-08-26,34.88,35.06,34.73,34.86,49114,22.1649713767487,22.2793548299544,22.0696518324106,22.1522621041703,77288.4517142692,0.0,1.0
2019-08-27,34.76,35.13,34.72,34.95,39255,22.0887157412782,22.3238372839788,22.0632971961214,22.2094538307731,61773.7950898652,0.0,1.0
2019-08-28,34.95,35.1,34.68,34.68,21678,22.2094538307731,22.3047733751112,22.0378786509646,22.0378786509646,34113.6754542886,0.0,1.0
2019-08-29,35.31,35.38,35.25,35.25,48362,22.4382207371845,22.482703191209,22.4000929194493,22.4000929194493,76105.0637660441,0.0,1.0
2019-08-30,35.34,35.64,35.25,35.49,47261,22.4572846460521,22.6479237347283,22.4000929194493,22.5526041903902,74372.4705067411,0.0,1.0
2019-09-03,35.32,35.33,35.09,35.2,57512,22.4445753734737,22.4509300097629,22.298418738822,22.3683197380033,90503.9995722412,0.0,1.0
2019-09-04,35.76,35.81,35.47,35.47,31229,22.7241793701988,22.7559525516448,22.5398949178118,22.5398949178118,49143.6465892599,0.0,1.0
2019-09-05,36.26,36.4,35.75,35.85,72967,23.041911184659,23.1308760927079,22.7178247339096,22.7813710968016,114824.825024129,0.0,1.0
2019-09-06,36.47,36.64,36.3,36.33,70194,23.1753585467324,23.2833873636489,23.0673297298159,23.0863936386835,110461.081965049,0.0,1.0
2019-09-09,36.49,36.79,36.49,36.66,29258,23.1880678193108,23.3787069079869,23.1880678193108,23.2960966362273,46041.9741877283,0.0,1.0
2019-09-10,36.44,36.5,36.15,36.5,32715,23.1562946378647,23.1944224556,22.9720101854778,23.1944224556,51482.0967103539,0.0,1.0
2019-09-11,36.59,36.62,36.35,36.35,51447,23.2516141822028,23.2706780910704,23.0991029112619,23.0991029112619,80959.7869313029,0.0,1.0
2019-09-12,36.81,36.97,36.69,36.69,68643,23.3914161805654,23.4930903611926,23.3151605450949,23.3151605450949,108020.344321834,0.0,1.0
2019-09-13,36.91,36.98,36.83,36.83,26751,23.4549625434574,23.4994449974818,23.4041254531438,23.4041254531438,42096.823142249,0.0,1.0
2019-09-16,36.72,36.79,36.69,36.78,28385,23.3342244539625,23.3787069079869,23.3151605450949,23.3723522716977,44668.1740829403,0.0,1.0
2019-09-17,36.73,36.83,36.51,36.77,40928,23.3405790902517,23.4041254531438,23.2007770918892,23.3659976354085,64406.5185438288,0.0,1.0
2019-09-18,36.65,36.76,36.46,36.69,27745,23.2897419999381,23.3596429991193,23.1690039104432,23.3151605450949,43661.0354035997,0.0,1.0
2019-09-19,36.77,37.0,36.67,36.67,20728,23.3659976354085,23.5121542700603,23.3024512725165,23.3024512725165,32618.7039771424,0.0,1.0
2019-09-20,36.63,36.81,36.54,36.68,20292,23.2770327273597,23.3914161805654,23.2198410007568,23.3088059088057,31932.5907518416,0.0,1.0
2019-09-23,36.59,36.67,36.47,36.47,25255,23.2516141822028,23.3024512725165,23.1753585467324,23.1753585467324,39742.6364792904,0.0,1.0
2019-09-24,36.32,36.76,36.26,36.7,37848,23.0800390023943,23.3596429991193,23.041911184659,23.3215151813841,59559.6636495023,0.0,1.0
2019-09-25,36.38,36.49,36.29,36.31,54687,23.1181668201295,23.1880678193108,23.0609750935267,23.0736843661051,86058.4264954645,0.0,1.0
2019-09-26,36.4,36.48,36.24,36.31,33768,23.1308760927079,23.1817131830216,23.0292019120806,23.0736843661051,53139.1545687064,0.0,1.0
2019-09-27,36.14,36.48,36.05,36.48,33267,22.9656555491886,23.1817131830216,22.9084638225857,23.1817131830216,52350.753821285,0.0,1.0
2019-09-30,36.35,36.42,36.06,36.06,31544,23.0991029112619,23.1435853652863,22.9148184588749,22.9148184588749,49639.3476579979,0.0,1.0
2019-10-01,36.0,36.54,35.96,36.26,62914,22.8766906411397,23.2198410007568,22.8512720959829,23.041911184659,99004.8794875501,0.0,1.0
2019-10-02,35.52,35.84,35.4,35.8,79407,22.5716680992578,22.7750164605124,22.4954124637874,22.7495979153556,124959.157984994,0.0,1.0
2019-10-03,35.56,35.59,35.26,35.5,79404,22.5970866444147,22.6161505532823,22.4064475557385,22.5589588266794,124954.437022434,0.0,1.0
2019-10-04,35.71,35.78,35.49,35.59,86095,22.6924061887527,22.7368886427772,22.5526041903902,22.6161505532823,135483.757184103,0.0,1.0
2019-10-07,35.63,35.79,35.58,35.67,57229,22.6415690984391,22.7432432790664,22.6097959169931,22.6669876435959,90058.6554374702,0.0,1.0
2019-10-08,35.31,35.44,35.25,35.33,83877,22.4382207371845,22.5208310089442,22.4000929194493,22.4509300097629,131993.392198513,0.0,1.0
2019-10-09,35.6,35.7,35.35,35.35,60495,22.6225051895715,22.6860515524635,22.4636392823414,22.4636392823414,95198.2100104799,0.0,1.0
2019-10-10,35.83,36.0,35.51,35.53,50200,22.7686618242232,22.8766906411397,22.5653134629686,22.578022735547,78997.4401607752,0.0,1.0
2019-10-11,36.19,36.5,36.13,36.15,47336,22.9974287306346,23.1944224556,22.9593009128994,22.9720101854778,74490.4945707262,0.0,1.0
2019-10-14,35.99,36.16,35.98,36.06,46377,22.8703360048505,22.978364821767,22.8639813685613,22.9148184588749,72981.3602059018,0.0,1.0
2019-10-15,36.25,36.49,36.04,36.04,53065,23.0355565483698,23.1880678193108,22.9021091862965,22.9021091862965,83505.9594050108,0.0,1.0
2019-10-16,36.25,36.4,36.12,36.12,43570,23.0355565483698,23.1308760927079,22.9529462766102,22.9529462766102,68564.1129044817,0.0,1.0
2019-10-17,36.42,36.55,36.37,36.5,39391,23.1435853652863,23.226195637046,23.1118121838403,23.1944224556,61987.8120592251,0.0,1.0
2019-10-18,36.41,36.53,36.33,36.33,38007,23.1372307289971,23.2134863644676,23.0863936386835,23.0863936386835,59809.8746651511,0.0,1.0
2019-10-21,36.68,36.72,36.55,36.55,37865,23.3088059088057,23.3342244539625,23.226195637046,23.226195637046,59586.4157706723,0.0,1.0
2019-10-22,36.75,37.0,36.71,36.86,93628,23.3532883628301,23.5121542700603,23.3278698176733,23.4231893620114,147338.094170778,0.0,1.0
2019-10-23,36.97,37.0,36.79,36.86,44595,23.4930903611926,23.5121542700603,23.3787069079869,23.4231893620114,70177.1084456131,0.0,1.0
2019-10-24,37.01,37.09,36.96,37.02,34159,23.5185089063495,23.5693459966631,23.4867357249034,23.5248635426387,53754.4533556158,0.0,1.0
2019-10-25,37.09,37.15,36.95,36.97,45413,23.5693459966631,23.6074738143983,23.4803810886142,23.4930903611926,71464.3575701451,0.0,1.0
2019-10-28,37.19,37.24,37.11,37.15,9283,23.6328923595552,23.6646655410012,23.5820552692415,23.6074738143983,14608.2318129975,0.0,1.0
2019-10-29,37.0,37.37,36.95,37.13,78716,23.5121542700603,23.7472758127609,23.4803810886142,23.5947645418199,123871.762942143,0.0,1.0
2019-10-30,37.2,37.21,37.03,37.17,33857,23.6392469958444,23.6456016321336,23.5312181789279,23.6201830869767,53279.209791302,0.0,1.0
2019-10-31,37.22,37.27,37.11,37.24,44442,23.6519562684228,23.6837294498688,23.5820552692415,23.6646655410012,69936.339355083,0.0,1.0
2019-11-01,37.55,37.6,37.12,37.12,33045,23.8616592659666,23.8934324474126,23.5884099055307,23.5884099055307,52001.4025918887,0.0,1.0
2019-11-04,37.73,37.87,37.68,37.75,24423,23.9760427191722,24.0650076272211,23.9442695377262,23.9887519917507,38433.3561961477,0.0,1.0
2019-11-05,37.85,37.99,37.79,37.81,38023,24.0522983546427,24.1412632626916,24.0141705369075,24.0268798094859,59835.0531321346,0.0,1.0
2019-11-06,38.23,38.25,37.93,37.95,63298,24.2937745336325,24.3064838062109,24.1031354449564,24.1158447175348,99609.1626951545,0.0,1.0
2019-11-07,38.41,38.59,38.27,38.27,32947,24.4081579868382,24.5225414400439,24.3191930787894,24.3191930787894,51847.1844816148,0.0,1.0
2019-11-08,38.3,38.41,38.26,38.35,25485,24.338256987657,24.4081579868382,24.3128384425001,24.370030169103,40104.5769421783,0.0,1.0
2019-11-11,38.04,38.35,37.92,38.25,23048,24.1730364441376,24.370030169103,24.0967808086672,24.3064838062109,36269.581689752,0.0,1.0
2019-11-12,38.22,38.3,38.01,38.01,17418,24.2874198973433,24.338256987657,24.15397253527,24.15397253527,27409.908619928,0.0,1.0
2019-11-13,38.3,38.38,38.19,38.34,33516,24.338256987657,24.3890940779706,24.2683559884757,24.3636755328138,52742.5937137159,0.0,1.0
2019-11-14,38.35,38.43,38.25,38.26,47347,24.370030169103,24.4208672594166,24.3064838062109,24.3128384425001,74507.8047667773,0.0,1.0
2019-11-15,36.1,36.12,35.21,35.8,35313,24.4971228948871,24.5106947081253,23.8931772057888,24.2935456963146,52038.7355474332,2.45,1.0
2019-11-18,36.27,36.35,36.2,36.35,11590,24.6124833074115,24.6667705603642,24.5649819610779,24.6667705603642,17079.5159005112,0.0,1.0
2019-11-19,36.22,36.35,36.18,36.25,29791,24.5785537743161,24.6667705603642,24.5514101478398,24.5989114941733,43901.2819837901,0.0,1.0
2019-11-20,36.06,36.16,35.98,36.15,15736,24.4699792684108,24.5378383346016,24.4156920154581,24.5310524279825,23189.2374642315,0.0,1.0
2019-11-21,35.97,36.14,35.95,35.95,6159,24.408906108839,24.5242665213634,24.3953342956009,24.3953342956009,9076.16379907233,0.0,1.0
2019-11-22,36.12,36.16,35.95,35.95,18763,24.5106947081253,24.5378383346016,24.3953342956009,24.3953342956009,27649.9531355729,0.0,1.0
2019-11-25,36.39,36.46,36.13,36.13,17379,24.6939141868405,24.7414155331741,24.5174806147444,24.5174806147444,25610.4319961159,0.0,1.0
2019-11-26,36.39,36.43,36.32,36.43,17860,24.6939141868405,24.7210578133168,24.6464128405069,24.7210578133168,26319.2540106237,0.0,1.0
2019-11-27,36.64,36.64,36.4,36.51,7598,24.8635618523175,24.8635618523175,24.7007000934596,24.7753450662695,11196.7352728286,0.0,1.0
2019-11-29,36.86,36.88,36.57,36.57,8345,25.0128517979374,25.0264236111755,24.816060505984,24.816060505984,12297.5461768564,0.0,1.0
2019-12-02,36.76,36.95,36.73,36.95,34348,24.9449927317465,25.0739249575091,24.9246350118893,25.0739249575091,50616.6705910921,0.0,1.0
2019-12-03,36.1,36.41,36.09,36.41,10536,24.4971228948871,24.7074860000787,24.490336988268,24.7074860000787,15526.2967668495,0.0,1.0
2019-12-04,36.41,36.5,36.25,36.25,21022,24.7074860000787,24.7685591596504,24.5989114941733,24.5989114941733,30978.9114116087,0.0,1.0
2019-12-05,36.42,36.47,36.08,36.46,30766,24.7142719066977,24.7482014397931,24.4835510816489,24.7414155331741,45338.0833645493,0.0,1.0
2019-12-06,36.38,36.62,36.35,36.51,37817,24.6871282802214,24.8499900390794,24.6667705603642,24.7753450662695,55728.736221711,0.0,1.0
2019-12-09,36.56,36.72,36.25,36.27,29129,24.8092745993649,24.9178491052702,24.5989114941733,24.6124833074115,42925.7306873157,0.0,1.0
2019-12-10,36.41,36.54,36.39,36.53,19708,24.7074860000787,24.7957027861267,24.6939141868405,24.7889168795076,29042.5452430779,0.0,1.0
2019-12-11,36.38,36.53,36.36,36.53,26046,24.6871282802214,24.7889168795076,24.6735564669832,24.7889168795076,38382.4910392333,0.0,1.0
2019-12-12,36.73,36.85,36.41,36.41,19874,24.9246350118893,25.0060658913183,24.7074860000787,24.7074860000787,29287.1698884175,0.0,1.0
2019-12-13,36.75,36.88,36.68,36.8,8826,24.9382068251275,25.0264236111755,24.8907054787939,24.9721363582229,13006.3681913642,0.0,1.0
2019-12-16,36.8,36.95,36.77,36.89,22662,24.9721363582229,25.0739249575091,24.9517786383656,25.0332095177946,33395.6850161676,0.0,1.0
2019-12-17,36.82,36.92,36.73,36.83,19707,24.985708171461,25.0535672376519,24.9246350118893,24.9924940780801,29041.0716006362,0.0,1.0
2019-12-18,37.03,37.04,36.85,36.85,17050,25.1282122104618,25.1349981170808,25.0060658913183,25.0060658913183,25125.6036327623,0.0,1.0
2019-12-19,37.12,37.24,36.95,36.95,24950,25.1892853700335,25.2707162494625,25.0739249575091,25.0739249575091,36767.3789230158,0.0,1.0
2019-12-20,37.36,37.4,37.25,37.26,15555,25.3521471288915,25.3792907553678,25.2775021560816,25.2842880627007,22922.5081822649,0.0,1.0
2019-12-23,37.48,37.5,37.26,37.26,18172,25.4335780083205,25.4471498215586,25.2842880627007,25.2842880627007,26779.0304524666,0.0,1.0
2019-12-24,37.66,37.66,37.4,37.5,7030,25.5557243274639,25.5557243274639,25.3792907553678,25.4471498215586,10359.7063658838,0.0,1.0
2019-12-26,37.79,37.81,37.69,37.69,4238,25.643941113512,25.6575129267502,25.5760820473212,25.5760820473212,6245.29666836637,0.0,1.0
2019-12-27,37.78,37.92,37.74,37.88,17699,25.6371552068929,25.7321578995601,25.6100115804166,25.7050142730838,26081.9975774933,0.0,1.0
2019-12-30,38.22,38.22,37.7,37.77,22861,25.9357350981326,25.9357350981326,25.5828679539403,25.6303693002738,33688.9398620867,0.0,1.0
2019-12-31,37.74,37.82,37.5,37.61,40628,25.6100115804166,25.6642988333693,25.4471498215586,25.5217947943685,59871.1451256227,0.0,1.0
2020-01-02,37.8,37.82,37.57,37.6,22739,25.6507270201311,25.6642988333693,25.4946511678922,25.5150088877494,33509.1554841866,0.0,1.0
2020-01-03,37.54,37.67,37.52,37.54,28470,25.474293448035,25.562510234083,25.4607216347968,25.474293448035,41954.6003181667,0.0,1.0
2020-01-06,37.54,37.56,37.22,37.24,62670,25.474293448035,25.4878652612731,25.2571444362243,25.2707162494625,92353.1718278716,0.0,1.0
2020-01-07,37.46,37.59,37.39,37.39,20658,25.4200061950823,25.5082229811304,25.3725048487487,25.3725048487487,30442.505562792,0.0,1.0
2020-01-08,37.62,37.79,37.48,37.48,27551,25.5285807009876,25.643941113512,25.4335780083205,25.4335780083205,40600.3229141487,0.0,1.0
2020-01-09,37.83,37.88,37.66,37.66,19170,25.6710847399883,25.7050142730838,25.5557243274639,25.5557243274639,28249.7256093873,0.0,1.0
2020-01-10,37.71,37.95,37.6,37.84,13570,25.5896538605594,25.7525156194173,25.5150088877494,25.6778706466074,19997.3279352835,0.0,1.0
2020-01-13,37.87,37.94,37.79,37.83,19464,25.6982283664647,25.7457297127982,25.643941113512,25.6710847399883,28682.9764872777,0.0,1.0
2020-01-14,37.94,38.25,37.83,37.9,27352,25.7457297127982,25.9560928179898,25.6710847399883,25.7185860863219,40307.0680682297,0.0,1.0
2020-01-15,38.04,38.25,37.97,38.0,10320,25.8135887789891,25.9560928179898,25.7660874326555,25.7864451525127,15207.9899994197,0.0,1.0
2020-01-16,38.26,38.3,38.04,38.04,24233,25.9628787246089,25.9900223510852,25.8135887789891,25.8135887789891,35710.7772922421,0.0,1.0
2020-01-17,38.4,38.47,38.22,38.36,16574,26.057881417276,26.1053827636096,25.9357350981326,26.0307377907997,24424.1498304635,0.0,1.0
2020-01-21,38.33,38.46,38.28,38.28,12096,26.0103800709425,26.0985968569905,25.976450537847,25.976450537847,17825.1789760641,0.0,1.0
2020-01-22,38.19,38.54,38.15,38.42,35998,25.9153773782753,26.1528841099432,25.888233751799,26.0714532305142,53048.1806200691,0.0,1.0
2020-01-23,38.34,38.35,38.13,38.28,12501,26.0171659775615,26.0239518841806,25.8746619385608,25.976450537847,18422.0041649948,0.0,1.0
2020-01-24,38.01,38.49,37.99,38.35,25149,25.7932310591318,26.1189545768478,25.7796592458937,26.0239518841806,37060.6337689349,0.0,1.0
2020-01-27,37.19,37.49,37.08,37.48,36509,25.2367867163671,25.4403639149395,25.1621417435572,25.4335780083205,53801.211907831,0.0,1.0
2020-01-28,37.58,37.63,37.32,37.32,23237,25.5014370745113,25.5353666076067,25.3250035024151,25.3250035024151,34243.0294202051,0.0,1.0
2020-01-29,37.61,37.75,37.52,37.7,10532,25.5217947943685,25.6167974870357,25.4607216347968,25.5828679539403,15520.4021970823,0.0,1.0
2020-01-30,37.58,37.58,37.304,37.45,72495,25.5014370745113,25.5014370745113,25.3141460518246,25.4132202884632,106831.708818598,0.0,1.0
2020-01-31,37.14,37.59,37.01,37.59,17728,25.2028571832717,25.5082229811304,25.1146403972236,25.5082229811304,26124.7332083055,0.0,1.0
2020-02-03,37.35,37.5,37.07,37.09,21268,25.3453612222724,25.4471498215586,25.1553558369381,25.1689276501763,31341.4274522926,0.0,1.0
2020-02-04,37.94,38.01,37.44,37.44,23685,25.7457297127982,25.7932310591318,25.4064343818441,25.4064343818441,34903.2212341335,0.0,1.0
2020-02-05,38.44,38.56,38.0,38.08,18777,26.0850250437524,26.1664559231814,25.7864451525127,25.8407324054654,27670.5841297582,0.0,1.0
2020-02-06,38.52,38.59,38.48,38.59,7101,26.139312296705,26.1868136430386,26.1121686702287,26.1868136430386,10464.3349792519,0.0,1.0
2020-02-07,38.41,38.6,38.39,38.39,13763,26.0646673238951,26.1935995496577,26.0510955106569,26.0510955106569,20281.7409265518,0.0,1.0
2020-02-10,38.68,38.72,38.14,38.14,17691,26.2478868026103,26.2750304290867,25.8814478451799,25.8814478451799,26070.2084379589,0.0,1.0
2020-02-11,38.83,39.0,38.75,38.75,18171,26.3496754018966,26.465035814421,26.2953881489439,26.2953881489439,26777.5568100248,0.0,1.0
2020-02-12,39.01,39.09,38.95,39.09,19608,26.4718217210401,26.5261089739927,26.4311062813256,26.5261089739927,28895.1809988975,0.0,1.0
2020-02-13,38.91,38.96,38.76,38.87,33697,26.4039626548492,26.4378921879446,26.302174055563,26.3768190283729,49657.3293614775,0.0,1.0
2020-02-14,38.84,38.99,38.75,38.86,27439,26.3564613085157,26.4582499078019,26.2953881489439,26.3700331217538,40435.2749606665,0.0,1.0
2020-02-18,38.72,38.84,38.63,38.8,52922,26.2750304290867,26.3564613085157,26.2139572695149,26.3293176820393,77988.1053051639,0.0,1.0
2020-02-19,38.79,38.96,38.76,38.76,95888,26.3225317754202,26.4378921879446,26.302174055563,26.302174055563,141304.626459725,0.0,1.0
2020-02-20,38.77,38.84,38.55,38.83,34578,26.3089599621821,26.3564613085157,26.1596700165623,26.3496754018966,50955.608352707,0.0,1.0
2020-02-21,38.52,38.69,38.3,38.69,41526,26.139312296705,26.2546727092294,25.9900223510852,26.2546727092294,61194.476038363,0.0,1.0
2020-02-24,37.61,37.66,37.26,37.53,104841,25.5217947943685,25.5557243274639,25.2842880627007,25.4675075414159,154498.147241199,0.0,1.0
2020-02-25,36.38,37.7,36.35,37.6,75579,24.6871282802214,25.5828679539403,24.6667705603642,25.5150088877494,111376.422109123,0.0,1.0
2020-02-26,36.43,36.89,36.21,36.32,88749,24.7210578133168,25.0332095177946,24.571767867697,24.6464128405069,130784.293067685,0.0,1.0
2020-02-27,34.9,36.04,34.51,35.9,57325,23.6828141005972,24.4564074551726,23.418163742453,24.3614047625055,84476.5529764282,0.0,1.0
2020-02-28,33.57,34.13,32.66,33.9,139163,22.7802885202593,23.1602992909279,22.1627710179228,23.004223438689,205076.503128803,0.0,1.0
2020-03-02,34.97,35.0,33.46,33.67,84842,23.7303154469308,23.7506731667881,22.7056435474494,22.8481475864501,125026.772047555,0.0,1.0
2020-03-03,34.54,35.73,33.99,35.01,106380,23.4385214623103,24.2460443499811,23.0652965982607,23.7574590734071,156766.082959135,0.0,1.0
2020-03-04,35.64,35.75,34.84,35.02,41178,24.1849711904093,24.2596161632192,23.6420986608827,23.7642449800262,60681.6484686151,0.0,1.0
2020-03-05,34.63,35.04,34.47,35.0,50567,23.499594621882,23.7778167932644,23.3910201159767,23.7506731667881,74517.6773547151,0.0,1.0
2020-03-06,34.25,34.29,33.6,33.63,57867,23.2417301703569,23.2688737968332,22.8006462401165,22.8210039599738,85275.2671798859,0.0,1.0
2020-03-09,31.9,32.48,31.17,31.48,40090,21.6470421148725,22.0406246987793,21.1516709316795,21.3620340368711,59078.3254919321,0.0,1.0
2020-03-10,32.4,32.69,31.39,32.49,81249,21.9863374458267,22.18312873778,21.3009608772993,22.0474106053984,119731.974754152,0.0,1.0
2020-03-11,30.79,31.85,30.47,31.85,59681,20.8938064801544,21.6131125817771,20.6766574683438,21.6131125817771,87948.4545693189,0.0,1.0
2020-03-12,27.14,28.78,24.65,25.15,177374,18.4169505641894,19.5298392497189,16.7272598160379,17.066555146992,261385.854472585,0.0,1.0
2020-03-13,28.4,28.66,27.05,28.02,95672,19.2719747981937,19.4484083702899,18.3558774046176,19.0141103466686,140986.319692296,0.0,1.0
2020-03-16,25.38,26.75,25.15,25.74,70366,17.2226309992309,18.1523002060452,17.066555146992,17.4669236375178,103694.324059997,0.0,1.0
2020-03-17,26.37,26.68,25.22,25.61,61526,17.89443575452,18.1047988597116,17.1140564933256,17.3787068514698,90667.3248744478,0.0,1.0
2020-03-18,23.59,25.0,21.91,24.94,176481,16.0079537144151,16.9647665477058,14.8679214024093,16.9240511079913,260069.891772055,0.0,1.0
2020-03-19,25.29,25.43,22.77,23.12,73240,17.1615578396591,17.2565605323263,15.4515093716504,15.6890161033183,107929.572437743,0.0,1.0
2020-03-20,24.75,25.62,24.21,25.4,131409,16.7951188822287,17.3854927580889,16.4286799247982,17.236202812469,193649.879635053,0.0,1.0
2020-03-23,22.71,24.5,22.06,24.5,150006,15.4107939319359,16.6254712167516,14.9697100016956,16.6254712167516,221055.208125287,0.0,1.0
2020-03-24,24.92,25.0,23.69,23.71,99541,16.9104792947531,16.9647665477058,16.075812780606,16.0893845938441,146687.842299636,0.0,1.0
2020-03-25,26.95,27.35,24.87,24.92,70016,18.2880183384268,18.5594546031901,16.8765497616577,16.9104792947531,103178.549205366,0.0,1.0
2020-03-26,28.41,28.54,27.13,27.13,186944,19.2787607048128,19.3669774908609,18.4101646575703,18.4101646575703,275488.612640652,0.0,1.0
2020-03-27,27.76,28.22,26.81,26.81,86936,18.8376767745725,19.1498284790502,18.1930156457596,18.1930156457596,128112.579320693,0.0,1.0
2020-03-30,28.08,28.16,27.32,27.92,77359,19.0548257863831,19.1091130393358,18.5390968833328,18.9462512804778,113999.505655534,0.0,1.0
2020-03-31,27.43,28.38,27.34,28.09,124278,18.6137418561427,19.2584029849556,18.552668696571,19.0616116930022,183141.335382548,0.0,1.0
2020-04-01,26.12,26.93,26.01,26.53,138188,17.724788089043,18.2744465251886,17.6501431162331,18.0030102604253,203639.701748044,0.0,1.0
2020-04-02,26.55,26.64,25.94,25.94,139947,18.0165820736635,18.0776552332352,17.6026417698995,17.6026417698995,206231.838803178,0.0,1.0
2020-04-03,25.98,26.66,25.78,26.44,91033,17.6297853963758,18.0912270464734,17.4940672639942,17.9419371008536,134150.092404766,0.0,1.0
2020-04-06,27.51,27.67,26.35,26.35,124988,18.6680291090954,18.7766036150007,17.8808639412819,17.8808639412819,184187.621516229,0.0,1.0
2020-04-07,28.06,28.72,27.99,28.3,98230,19.0412539731449,19.4891238100044,18.9937526268114,19.2041157320029,144755.897058431,0.0,1.0
2020-04-08,28.98,29.04,28.13,28.13,83954,19.6655573821005,19.706272821815,19.0887553194785,19.0887553194785,123718.177559233,0.0,1.0
2020-04-09,29.39,29.9,29.24,29.44,57178,19.9437795534829,20.2898607910561,19.8419909541966,19.9777090865783,84259.9275374828,0.0,1.0
2020-04-13,28.8,29.11,28.46,29.06,137902,19.543411062957,19.7537741681486,19.3126902379082,19.7198446350532,203218.240009689,0.0,1.0
2020-04-14,29.85,29.85,29.2,29.2,183077,20.2559312579607,20.2559312579607,19.8148473277203,19.8148473277203,269790.037318195,0.0,1.0
2020-04-15,29.28,29.42,28.87,28.88,119430,19.869134580673,19.9641372733401,19.5909124092906,19.5976983159097,175997.11682468,0.0,1.0
2020-04-16,29.41,29.43,28.99,29.41,70543,19.957351366721,19.9709231799592,19.6723432887196,19.957351366721,103955.158772197,0.0,1.0
2020-04-17,30.07,30.16,29.81,30.0,104110,20.4052212035805,20.4662943631522,20.2287876314843,20.3577198572469,153420.914616239,0.0,1.0
2020-04-20,29.43,29.75,28.26,29.07,127837,19.9709231799592,20.1880721917698,19.1769721055266,19.7266305416722,188386.028832929,0.0,1.0
2020-04-21,28.88,29.02,28.55,28.72,78982,19.5976983159097,19.6927010085768,19.37376339748,19.4891238100044,116391.227338582,0.0,1.0
2020-04-22,29.09,29.47,28.82,29.47,121754,19.7402023549104,19.9980668064355,19.5569828761952,19.9980668064355,179421.861859434,0.0,1.0
2020-04-23,28.88,29.42,28.83,29.28,122812,19.5976983159097,19.9641372733401,19.5637687828143,19.869134580673,180980.975562862,0.0,1.0
2020-04-24,29.16,29.24,28.99,29.02,30756,19.787703701244,19.8419909541966,19.6723432887196,19.6927010085768,45323.3469401312,0.0,1.0
2020-04-27,29.47,29.48,29.24,29.41,69443,19.9980668064355,20.0048527130546,19.8419909541966,19.957351366721,102334.152086212,0.0,1.0
2020-04-28,29.49,29.81,29.45,29.58,144924,20.0116386196737,20.2287876314843,19.9844949931974,20.0727117792454,213566.157236038,0.0,1.0
2020-04-29,30.43,30.62,29.83,29.83,104913,20.6495138418674,20.77844606763,20.2423594447225,20.2423594447225,154604.249497009,0.0,1.0
2020-04-30,30.0,30.19,29.76,30.19,48472,20.3577198572469,20.4866520830095,20.1948580983889,20.4866520830095,71430.3964391352,0.0,1.0
2020-05-01,29.18,29.43,29.04,29.43,38266,19.8012755144822,19.9709231799592,19.706272821815,19.9709231799592,56390.4016780809,0.0,1.0
2020-05-04,29.19,29.19,28.81,29.02,45886,19.8080614211012,19.8080614211012,19.5501969695761,19.6927010085768,67619.5570846295,0.0,1.0
2020-05-05,29.34,29.68,29.32,29.44,65175,19.9098500203875,20.1405708454363,19.8962782071493,19.9777090865783,96044.6461445912,0.0,1.0
2020-05-06,29.27,29.7,29.27,29.52,36798,19.8623486740539,20.1541426586744,19.8623486740539,20.0319963395309,54227.0945735124,0.0,1.0
2020-05-07,29.69,29.86,29.45,29.45,38308,20.1473567520554,20.2627171645797,19.9844949931974,19.9844949931974,56452.2946606367,0.0,1.0
2020-05-08,30.11,30.19,29.85,29.85,28670,20.4323648300568,20.4866520830095,20.2559312579607,20.2559312579607,42249.3288065276,0.0,1.0
2020-05-11,30.09,30.28,29.85,29.85,36762,20.4187930168186,20.5477252425812,20.2559312579607,20.2559312579607,54174.0434456076,0.0,1.0
2020-05-12,29.67,30.26,29.67,30.23,42039,20.1337849388172,20.534153429343,20.1337849388172,20.5137957094858,61950.4546110084,0.0,1.0
2020-05-13,28.91,29.68,28.87,29.53,35166,19.6180560357669,20.1405708454363,19.5909124092906,20.03878224615,51822.110108488,0.0,1.0
2020-05-14,29.05,29.06,28.28,28.54,70811,19.7130587284341,19.7198446350532,19.1905439187647,19.3669774908609,104350.0949466,0.0,1.0
2020-05-15,29.06,29.09,28.7,28.91,11709,19.7198446350532,19.7402023549104,19.4755519967662,19.6180560357669,17254.8793510858,0.0,1.0
2020-05-18,30.12,30.14,29.7,29.7,73301,20.4391507366759,20.4527225499141,20.1541426586744,20.1541426586744,108019.464626693,0.0,1.0
2020-05-19,29.89,30.21,29.7,29.95,11375,20.283074884437,20.5002238962476,20.1541426586744,20.3237903241515,16762.6827755232,0.0,1.0
2020-05-20,30.54,30.64,30.29,30.29,42157,20.7241588146773,20.7920178808682,20.5545111492003,20.5545111492003,62124.3444191415,0.0,1.0
2020-05-21,30.59,30.71,30.45,30.45,14333,20.7580883477728,20.8395192272017,20.6630856551056,20.6630856551056,21121.7171183801,0.0,1.0
2020-05-22,30.51,30.63,30.18,30.63,40017,20.7038010948201,20.7852319742491,20.4798661763904,20.7852319742491,58970.7495936803,0.0,1.0
2020-05-26,30.98,31.33,30.96,30.96,30108,21.022738705917,21.2602454375848,21.0091668926788,21.0091668926788,44368.426637842,0.0,1.0
2020-05-27,31.37,31.48,30.96,31.23,28242,21.2873890640612,21.3620340368711,21.0091668926788,21.192386371394,41618.6098414353,0.0,1.0
2020-05-28,31.37,31.78,31.37,31.43,33450,21.2873890640612,21.5656112354436,21.2873890640612,21.3281045037757,49293.3396783518,0.0,1.0
2020-05-29,31.41,31.47,31.07,31.35,38219,21.3145326905375,21.355248130252,21.0838118654887,21.273817250823,56321.1404833163,0.0,1.0
2020-06-01,31.65,31.68,31.28,31.37,28137,21.4773944493955,21.4977521692527,21.2263159044894,21.2873890640612,41463.8773850459,0.0,1.0
2020-06-02,31.87,31.88,31.7,31.7,22238,21.6266843950153,21.6334703016344,21.5113239824909,21.5113239824909,32770.8606208427,0.0,1.0
2020-06-03,32.41,32.5,32.1,32.1,27395,21.9931233524457,22.0541965120175,21.7827602472542,21.7827602472542,40370.4346932272,0.0,1.0
2020-06-04,32.44,32.56,32.25,32.25,18242,22.013481072303,22.094911951732,21.8845488465404,21.8845488465404,26882.1854233929,0.0,1.0
2020-06-05,33.06,33.4,32.9,33.06,22517,22.4342072826861,22.6649281077349,22.3256327767808,22.4342072826861,33182.0068621061,0.0,1.0
2020-06-08,33.37,33.57,33.18,33.18,16120,22.6445703878776,22.7802885202593,22.5156381621151,22.5156381621151,23755.1161618844,0.0,1.0
2020-06-09,33.21,33.36,33.02,33.25,15264,22.5359958819723,22.6377844812586,22.4070636562098,22.5631395084486,22493.6782316999,0.0,1.0
2020-06-10,32.99,33.22,32.93,33.12,35830,22.3867059363525,22.5427817885914,22.345990496638,22.4749227224006,52800.608689846,0.0,1.0
2020-06-11,31.23,32.2,31.19,32.2,89359,21.192386371394,21.850619313445,21.1652427449177,21.850619313445,131683.214957185,0.0,1.0
2020-06-12,31.65,32.43,31.11,31.83,40463,21.4773944493955,22.0066951656839,21.110955491965,21.599540768539,59627.9941227249,0.0,1.0
2020-06-15,31.7,31.85,31.02,31.02,36086,21.5113239824909,21.6131125817771,21.0498823323933,21.0498823323933,53177.8611549478,0.0,1.0
2020-06-16,32.18,32.8,32.12,32.5,34528,21.8370475002068,22.2577737105899,21.7963320604923,22.0541965120175,50881.9262306169,0.0,1.0
2020-06-17,32.14,32.38,32.09,32.13,18617,21.8099038737305,21.9727656325885,21.7759743406351,21.8031179671114,27434.8013390696,0.0,1.0
2020-06-18,32.14,32.19,32.0,32.0,36632,21.8099038737305,21.8438334068259,21.7149011810634,21.7149011810634,53982.469928173,0.0,1.0
2020-06-19,32.04,32.49,31.8,32.24,64621,21.7420448075397,22.0474106053984,21.5791830486817,21.8777629399213,95228.2482318318,0.0,1.0
2020-06-22,32.16,32.16,31.81,31.96,13024,21.8234756869687,21.8234756869687,21.5859689553008,21.687757554587,19192.7191620584,0.0,1.0
2020-06-23,32.4,32.42,32.27,32.39,14034,21.9863374458267,21.9999092590648,21.8981206597786,21.9795515392076,20681.0980282807,0.0,1.0
2020-06-24,31.56,32.1,31.45,32.1,23827,21.4163212898237,21.7827602472542,21.3416763170138,21.7827602472542,35112.4784608697,0.0,1.0
2020-06-25,31.71,31.79,31.33,31.33,29830,21.51810988911,21.5723971420626,21.2602454375848,21.2602454375848,43958.7540390204,0.0,1.0
2020-06-26,31.09,31.63,30.76,31.63,24173,21.0973836787269,21.4638226361573,20.8734487602972,21.4638226361573,35622.3587457339,0.0,1.0
2020-06-29,31.4,31.45,31.03,31.13,11453,21.3077467839184,21.3416763170138,21.0566682390124,21.1245273052032,16877.626885984,0.0,1.0
2020-06-30,31.82,31.83,31.44,31.46,10671,21.5927548619199,21.599540768539,21.3348904103948,21.3484622236329,15725.238496493,0.0,1.0
2020-07-01,32.02,32.2,31.91,31.91,35443,21.7284729943015,21.850619313445,21.6538280214916,21.6538280214916,52230.3090648678,0.0,1.0
2020-07-02,32.06,32.58,32.06,32.36,22815,21.7556166207779,22.1084837649701,21.7556166207779,21.9591938193503,33621.1523097637,0.0,1.0
2020-07-06,32.49,32.62,32.37,32.46,38386,22.0474106053984,22.1356273914465,21.9659797259694,22.0270528855411,56567.2387710976,0.0,1.0
2020-07-07,32.39,32.59,32.39,32.48,35254,21.9795515392076,22.1152696715892,21.9795515392076,22.0406246987793,51951.7906433666,0.0,1.0
2020-07-08,32.43,32.51,32.28,32.43,24128,22.0066951656839,22.0609824186366,21.9049065663977,22.0066951656839,35556.0448358527,0.0,1.0
2020-07-09,32.24,32.52,32.03,32.51,34596,21.8777629399213,22.0677683252556,21.7352589009206,22.0609824186366,50982.1339166596,0.0,1.0
2020-07-10,32.62,32.64,32.23,32.42,40255,22.1356273914465,22.1491992046846,21.8709770333023,21.9999092590648,59321.4764948296,0.0,1.0
2020-07-13,32.25,33.03,32.25,32.69,23858,21.8845488465404,22.4138495628288,21.8845488465404,22.18312873778,35158.1613765656,0.0,1.0
2020-07-14,32.49,32.53,32.16,32.36,96072,22.0474106053984,22.0745542318747,21.8234756869687,21.9591938193503,141575.776669017,0.0,1.0
2020-07-15,32.73,32.98,32.65,32.85,65244,22.2102723642564,22.3799200297334,22.1559851113037,22.2917032436854,96146.3274730757,0.0,1.0
2020-07-16,32.9,32.9,32.53,32.53,11571,22.3256327767808,22.3256327767808,22.0745542318747,22.0745542318747,17051.5166941168,0.0,1.0
2020-07-17,32.92,32.96,32.81,32.95,12694,22.3392045900189,22.3663482164953,22.264559617209,22.3595623098762,18706.4171562631,0.0,1.0
2020-07-20,33.17,33.18,32.8,32.8,17563,22.508852255496,22.5156381621151,22.2577737105899,22.2577737105899,25881.5822054079,0.0,1.0
2020-07-21,33.35,33.4,33.14,33.18,47508,22.6309985746395,22.6649281077349,22.4884945356387,22.5156381621151,70009.8051252358,0.0,1.0
2020-07-22,33.3,33.33,33.14,33.33,26294,22.5970690415441,22.6174267614013,22.4884945356387,22.6174267614013,38747.9543648006,0.0,1.0
2020-07-23,32.95,33.38,32.95,33.38,17288,22.3595623098762,22.6513562944967,22.3595623098762,22.6513562944967,25476.3305339117,0.0,1.0
2020-07-24,32.79,32.9692,32.7202,32.8,14237,22.2509878039709,22.3725912505848,22.2036221757697,22.2577737105899,20980.2474439669,0.0,1.0
2020-07-27,33.08,33.11,32.81,32.84,28019,22.4477790959242,22.4681368157815,22.264559617209,22.2849173370663,41289.9875769131,0.0,1.0
2020-07-28,32.91,33.08,32.74,32.74,14983,22.3324186833998,22.4477790959242,22.2170582708755,22.2170582708755,22079.584705553,0.0,1.0
2020-07-29,33.33,33.375,32.9191,33.07,39934,22.6174267614013,22.6479633411872,22.3385938584232,22.4409931893052,58848.4372710106,0.0,1.0
2020-07-30,33.23,33.23,32.79,32.97,17517,22.5495676952105,22.5495676952105,22.2509878039709,22.3731341231143,25813.7946530849,0.0,1.0
2020-07-31,33.2,33.23,32.87,33.21,32204,22.5292099753532,22.5495676952105,22.3052750569235,22.5359958819723,47457.1811958638,0.0,1.0
2020-08-03,33.52,33.6,33.07,33.31,52710,22.7463589871639,22.8006462401165,22.4409931893052,22.6038549481631,77675.6931075014,0.0,1.0
2020-08-04,33.72,33.72,33.48,33.48,15899,22.8820771195455,22.8820771195455,22.7192153606875,22.7192153606875,23429.4411822456,0.0,1.0
2020-08-05,34.0,34.1188,33.72,33.72,35526,23.0720825048798,23.1526990755145,22.8820771195455,22.8820771195455,52352.6213875375,0.0,1.0
2020-08-06,34.08,34.09,33.91,34.05,38699,23.1263697578325,23.1331556644516,23.0110093453081,23.1060120379752,57028.4888553823,0.0,1.0
2020-08-07,34.15,34.35,33.96,33.96,23571,23.1738711041661,23.3095892365477,23.0449388784035,23.0449388784035,34735.2259957677,0.0,1.0
2020-08-10,34.34,34.4244,34.24,34.33,35133,23.3028033299286,23.3600763817937,23.2349442637378,23.2960174233095,51773.4799079084,0.0,1.0
2020-08-11,34.24,34.57,34.11,34.29,51522,23.2349442637378,23.4588791821675,23.1467274776897,23.2688737968332,75925.0058866381,0.0,1.0
2020-08-12,34.54,34.6377,34.36,34.36,20602,23.4385214623103,23.5048197699787,23.3163751431668,23.3163751431668,30359.9815860509,0.0,1.0
2020-08-13,34.36,34.53,34.36,34.5,33235,23.3163751431668,23.4317355556912,23.3163751431668,23.4113778358339,48976.5065533639,0.0,1.0
2020-08-14,34.26,34.44,34.17,34.35,28945,23.248516076976,23.3706623961194,23.1874429174042,23.3095892365477,42654.5804780237,0.0,1.0
2020-08-17,34.58,34.5866,34.415,34.44,20416,23.4656650887866,23.4701437871552,23.3536976295717,23.3706623961194,30085.8840918754,0.0,1.0
2020-08-18,34.71,34.76,34.52,34.52,29212,23.5538818748347,23.5878114079301,23.4249496490721,23.4249496490721,43048.0430099854,0.0,1.0
2020-08-19,34.62,34.84,34.59,34.61,39000,23.4928087152629,23.6420986608827,23.4724509954057,23.4860228086438,57472.0552303654,0.0,1.0
2020-08-20,34.72,34.72,34.51,34.6,35610,23.5606677814537,23.5606677814537,23.418163742453,23.4792369020248,52476.4073526491,0.0,1.0
2020-08-21,34.51,34.67,34.461,34.67,5746,23.418163742453,23.5267382483583,23.3849128000195,23.5267382483583,8467.54947060717,0.0,1.0
2020-08-24,34.89,34.955,34.63,34.63,13960,23.6760281939781,23.7201365870022,23.499594621882,23.499594621882,20572.0484875872,0.0,1.0
2020-08-25,34.92,34.99,34.86,34.99,35665,23.6963859138354,23.743887260169,23.6556704741209,23.743887260169,52557.4576869482,0.0,1.0
2020-08-26,35.05,35.17,34.79,34.79,26807,23.7846026998835,23.8660335793125,23.6081691277873,23.6081691277873,39503.9329374462,0.0,1.0
2020-08-27,35.33,35.5227,35.17,35.17,20229,23.9746080852178,24.1053725057675,23.8660335793125,23.8660335793125,29810.3129552579,0.0,1.0
2020-08-28,35.48,35.545,35.33,35.33,22025,24.076396684504,24.120505077528,23.9746080852178,23.9746080852178,32456.9747807384,0.0,1.0
2020-08-31,35.46,35.56,35.41,35.5,20728,24.0628248712658,24.1306839374567,24.0288953381704,24.0899684977422,30545.6605337183,0.0,1.0
2020-09-01,35.46,35.6,35.44,35.44,35180,24.0628248712658,24.157827563933,24.0492530580277,24.0492530580277,51842.7411026733,0.0,1.0
2020-09-02,36.05,36.13,35.66,35.66,17232,24.4631933617917,24.5174806147444,24.1985430036475,24.1985430036475,25393.8065571707,0.0,1.0
2020-09-03,34.77,36.0,34.69,36.0,54988,23.5945973145492,24.4292638286963,23.5403100615965,24.4292638286963,81032.6505899314,0.0,1.0
2020-09-04,34.78,35.17,34.16,34.9,31198,23.6013832211682,23.8660335793125,23.1806570107851,23.6828141005972,45974.6968994088,0.0,1.0
2020-09-08,33.7,34.15,33.5301,34.15,44972,22.8685053063074,23.1738711041661,22.7532127528491,23.1738711041661,66272.6478928202,0.0,1.0
2020-09-09,34.45,34.6857,34.0,34.19,16450,23.3774483027385,23.5373921217503,23.0720825048798,23.2010147306424,24241.4181676798,0.0,1.0
2020-09-10,34.0,34.78,33.97,34.69,32062,23.0720825048798,23.6013832211682,23.0517247850226,23.5403100615965,47247.9239691276,0.0,1.0
2020-09-11,34.04,34.24,33.9,34.12,14533,23.0992261313562,23.2349442637378,23.004223438689,23.1535133843088,21416.445606741,0.0,1.0
2020-09-14,34.51,34.6584,34.405,34.52,40016,23.418163742453,23.5188665966802,23.3469117229527,23.4249496490721,58969.2759512385,0.0,1.0
2020-09-15,34.68,34.92,34.66,34.69,22342,23.5335241549774,23.6963859138354,23.5199523417393,23.5403100615965,32924.1194347904,0.0,1.0
2020-09-16,34.75,35.0,34.67,34.67,28066,23.581025501311,23.7506731667881,23.5267382483583,23.5267382483583,41359.2487716778,0.0,1.0
2020-09-17,34.46,34.61,33.89,34.34,28851,23.3842342093576,23.4860228086438,22.9974375320699,23.3028033299286,42516.0580884942,0.0,1.0
2020-09-18,34.27,34.54,34.06,34.54,21165,23.255301983595,23.4385214623103,23.1127979445943,23.4385214623103,31189.6422807868,0.0,1.0
2020-09-21,33.75,33.95,33.35,33.95,31670,22.9024348394028,23.0381529717844,22.6309985746395,23.0381529717844,46670.2561319402,0.0,1.0
2020-09-22,33.87,34.02,33.5468,33.64,45424,22.9838657188317,23.085654318118,22.764545216903,22.8277898665929,66938.734276516,0.0,1.0
2020-09-23,33.19,34.04,33.16,33.93,33804,22.5224240687342,23.0992261313562,22.5020663488769,23.0245811585462,49815.0091027504,0.0,1.0
2020-09-24,33.23,33.46,32.86,33.23,19800,22.5495676952105,22.7056435474494,22.2984891503044,22.5495676952105,29178.1203477239,0.0,1.0
2020-09-25,33.39,33.4194,32.99,33.08,31332,22.6581422011158,22.6780927665759,22.3867059363525,22.4477790959242,46172.1649866105,0.0,1.0
2020-09-28,33.86,34.01,33.68,33.68,42604,22.9770798122127,23.0788684114989,22.8549334930692,22.8549334930692,62783.0625906278,0.0,1.0
2020-09-29,33.74,33.9399,33.6201,33.9399,10034,22.8956489327837,23.0312992060991,22.8142859124209,23.0312992060991,14786.5282610637,0.0,1.0
2020-09-30,33.95,34.16,33.88,33.92,20403,23.0381529717844,23.1806570107851,22.9906516254508,23.0177952519272,30066.7267401319,0.0,1.0
2020-10-01,34.36,34.43,34.11,34.14,42137,23.3163751431668,23.3638764895004,23.1467274776897,23.167085197547,62094.8715703053,0.0,1.0
2020-10-02,34.236,34.3145,33.5227,33.99,20722,23.2322299010902,23.28549926805,22.748191181951,23.0652965982607,30536.8186790674,0.0,1.0
2020-10-05,34.69,34.69,34.1015,34.4899,36740,23.5403100615965,23.5403100615965,23.1409594570635,23.4045240701487,54141.6233118878,0.0,1.0
2020-10-06,34.03,34.69,34.03,34.69,66659,23.0924402247371,23.5403100615965,23.0924402247371,23.5403100615965,98231.5315282287,0.0,1.0
2020-10-07,34.74,34.74,34.26,34.26,28594,23.5742395946919,23.5742395946919,23.248516076976,23.248516076976,42137.3319809505,0.0,1.0
2020-10-08,34.86,35.02,34.71,34.88,43639,23.6556704741209,23.7642449800262,23.5538818748347,23.6692422873591,64308.2825178953,0.0,1.0
2020-10-09,35.09,35.2117,34.77,35.13,24669,23.8117463263598,23.894330809914,23.5945973145492,23.8388899528361,36353.2853968688,0.0,1.0
2020-10-12,35.31,35.8,34.9,35.09,39612,23.9610362719796,24.2935456963146,23.6828141005972,23.8117463263598,58373.9244047496,0.0,1.0
2020-10-13,35.22,35.46,35.0,35.41,16306,23.8999631124079,24.0628248712658,23.7506731667881,24.0288953381704,24029.2136560599,0.0,1.0
2020-10-14,35.21,35.42,35.08,35.19,25351,23.8931772057888,24.0356812447895,23.8049604197407,23.8796053925506,37358.3095421793,0.0,1.0
2020-10-15,34.84,34.97,34.51,34.85,36580,23.6420986608827,23.7303154469308,23.418163742453,23.6488845675018,53905.8405211992,0.0,1.0
2020-10-16,35.02,35.21,34.96,34.96,20047,23.7642449800262,23.8931772057888,23.7235295403117,23.7235295403117,29542.1100308496,0.0,1.0
2020-10-19,34.5,35.0727,34.3908,34.96,35149,23.4113778358339,23.8000067079088,23.3372757355536,23.7235295403117,51797.0581869773,0.0,1.0
2020-10-20,34.81,34.98,34.49,34.67,21327,23.6217409410255,23.7371013535499,23.4045919292149,23.5267382483583,31428.372356359,0.0,1.0
2020-10-21,34.51,34.8,34.51,34.8,28076,23.418163742453,23.6149550344064,23.418163742453,23.6149550344064,41373.9851960959,0.0,1.0
2020-10-22,34.76,34.95,34.43,34.43,27554,23.5878114079301,23.7167436336926,23.3638764895004,23.3638764895004,40604.743841474,0.0,1.0
2020-10-23,34.73,34.865,34.57,34.8,30239,23.5674536880728,23.6590634274304,23.4588791821675,23.6149550344064,44561.4737977185,0.0,1.0
2020-10-26,34.16,34.51,33.91,34.49,26011,23.1806570107851,23.418163742453,23.0110093453081,23.4045919292149,38330.9135537702,0.0,1.0
2020-10-27,34.1725,34.2176,33.9501,34.06,27444,23.189139394059,23.219743832911,23.0382208308506,23.1127979445943,40442.6431728756,0.0,1.0
2020-10-28,33.02,33.9,32.76,33.9,53675,22.4070636562098,23.004223438689,22.2306300841136,23.004223438689,79097.7580638425,0.0,1.0
2020-10-29,33.4,33.51,32.89,33.07,44340,22.6649281077349,22.7395730805448,22.3188468701617,22.4409931893052,65341.3058696,0.0,1.0
2020-10-30,32.89,33.16,32.8,33.16,24471,22.3188468701617,22.5020663488769,22.2577737105899,22.5020663488769,36061.5041933915,0.0,1.0
2020-11-02,33.14,33.49,33.08,33.08,17324,22.4884945356387,22.7260012673066,22.4477790959242,22.4477790959242,25529.3816618167,0.0,1.0
2020-11-03,33.61,33.922,33.51,33.51,14297,22.8074321467356,23.019152433251,22.7395730805448,22.7395730805448,21068.6659904752,0.0,1.0
2020-11-04,34.57,35.0,34.16,34.16,34806,23.4588791821675,23.7506731667881,23.1806570107851,23.1806570107851,51291.5988294384,0.0,1.0
2020-11-05,35.26,35.5,34.88,35.24,31274,23.9271067388842,24.0899684977422,23.6692422873591,23.913534925646,46086.6937249858,0.0,1.0
2020-11-06,35.24,35.49,35.24,35.49,30259,23.913534925646,24.0831825911231,23.913534925646,24.0831825911231,44590.9466465546,0.0,1.0
2020-11-09,36.17,37.53,35.89,36.79,57308,24.5446242412207,25.4675075414159,24.3546188558864,24.9653504516038,84451.5010549174,0.0,1.0
2020-11-10,36.3,36.43,35.9996,36.05,74666,24.6328410272687,24.7210578133168,24.4289923924315,24.4631933617917,110030.986559756,0.0,1.0
2020-11-11,36.23,36.66,36.09,36.6,33320,24.5853396809352,24.8771336655557,24.490336988268,24.8364182258412,49101.7661609173,0.0,1.0
2020-11-12,36.22,36.63,36.0,36.18,43762,24.5785537743161,24.8567759456985,24.4292638286963,24.5514101478398,64489.5405382372,0.0,1.0
2020-11-13,34.28,34.39,33.6211,33.93,49467,24.9585645449847,25.0386532876903,24.4788329761781,24.703736727285,67941.7583067993,2.5,1.0
2020-11-16,34.88,34.99,34.5,34.5,35265,25.3954122324698,25.4755009751755,25.1187420303959,25.1187420303959,48435.6461214402,0.0,1.0
2020-11-17,35.14,35.2,34.5,34.72,32853,25.5847128970467,25.6283976657953,25.1187420303959,25.2789195158071,45122.8209847632,0.0,1.0
2020-11-18,35.18,35.48,35.03,35.14,33884,25.6138360762124,25.832259919955,25.5046241543411,25.5847128970467,46538.8751787573,0.0,1.0
2020-11-19,35.17,35.24,34.9705,35.12,40161,25.606555281421,25.6575208449609,25.4613034253322,25.5701513074639,55160.1866973814,0.0,1.0
2020-11-20,35.04,35.28,35.04,35.11,22553,25.5119049491325,25.6866440241266,25.5119049491325,25.5628705126725,30976.0138090696,0.0,1.0
2020-11-23,35.24,35.29,35.06,35.06,25471,25.6575208449609,25.693924818918,25.5264665387154,25.5264665387154,34983.8180167078,0.0,1.0
2020-11-24,35.78,35.96,35.05,35.39,30427,26.0506837636976,26.1817380699431,25.519185743924,25.7667327668322,41790.7671781385,0.0,1.0
2020-11-25,35.76,35.84,35.56,35.76,22938,26.0361221741147,26.0943685324461,25.8905062782863,26.0361221741147,31504.8022326271,0.0,1.0
2020-11-27,35.97,36.0,35.85,35.96,14310,26.1890188647345,26.2108612491088,26.1016493272375,26.1817380699431,19654.4476392403,0.0,1.0
2020-11-30,35.82,35.9896,35.66,35.81,19940,26.0798069428632,26.2032892225257,25.9633142262005,26.0725261480718,27387.1199110029,0.0,1.0
2020-12-01,36.41,36.565,36.01,36.01,31794,26.509373835557,26.622226154824,26.2181420439002,26.2181420439002,43668.3094508738,0.0,1.0
2020-12-02,36.3,36.45,36.1463,36.3,21992,26.4292850928514,26.5384970147226,26.3173792769072,26.4292850928514,30205.4935347429,0.0,1.0
2020-12-03,36.42,36.4872,36.2,36.31,16764,26.5166546303484,26.5655815713467,26.3564771449372,26.4365658876428,23024.9587857599,0.0,1.0
2020-12-04,36.49,36.55,36.266,36.37,28836,26.5676201938883,26.6113049626368,26.4045303905605,26.4802506563913,39605.5661862427,0.0,1.0
2020-12-07,36.31,36.4786,36.06,36.3,26267,26.4365658876428,26.5593200878261,26.2545460178573,26.4292850928514,36077.1052508682,0.0,1.0
2020-12-08,36.6,36.64,36.34,36.34,16418,26.6477089365939,26.6768321157596,26.458408272017,26.458408272017,22549.7359427706,0.0,1.0
2020-12-09,36.37,36.76,36.32,36.58,29450,26.4802506563913,26.7642016532566,26.4438466824342,26.6331473470111,40448.8807110849,0.0,1.0
2020-12-10,36.52,36.58,35.69,36.25,19270,26.5894625782626,26.6331473470111,25.9851566105748,26.3928811188943,26466.8907063703,0.0,1.0
2020-12-11,36.18,36.546,36.13,36.33,31175,26.3419155553543,26.6083926447203,26.3055115813972,26.4511274772256,42818.1275439074,0.0,1.0
2020-12-14,36.16,36.491,35.99,35.99,30351,26.3273539657715,26.5683482733675,26.2035804543174,26.2035804543174,41686.3829698519,0.0,1.0
2020-12-15,36.26,36.91,36.24,36.24,27496,26.4001619136857,26.8734135751279,26.3856003241028,26.3856003241028,37765.1077769776,0.0,1.0
2020-12-16,36.68,36.74,36.261,36.6,32278,26.7059552949253,26.7496400636738,26.4008899931648,26.6477089365939,44333.0720404889,0.0,1.0
2020-12-17,37.02,37.1,36.81,36.81,23191,26.9535023178335,27.0117486761649,26.8006056272137,26.8006056272137,31852.2917681077,0.0,1.0
2020-12-18,36.76,37.08,36.57,37.08,10913,26.7642016532566,26.997187086582,26.6258665522197,26.997187086582,14988.7482241111,0.0,1.0
2020-12-21,36.52,36.7895,36.23,36.56,22044,26.5894625782626,26.7856799978913,26.3783195293114,26.6185857574283,30276.9143088338,0.0,1.0
2020-12-22,36.67,36.7974,36.19,36.49,18867,26.6986745001339,26.7914318257765,26.3491963501457,26.5676201938883,25913.379707166,0.0,1.0
2020-12-23,36.83,36.955,36.76,36.83,11337,26.8151672167966,26.9061771516893,26.7642016532566,26.8151672167966,15571.1022282367,0.0,1.0
2020-12-24,36.9,36.93,36.83,36.93,7331,26.8661327803365,26.8879751647108,26.8151672167966,26.8879751647108,10068.9556703893,0.0,1.0
2020-12-28,37.11,37.3,36.93,36.95,27035,27.0190294709563,27.1573645719933,26.8879751647108,26.9025367542936,37131.9351451335,0.0,1.0
2020-12-29,37.22,37.3684,37.13,37.36,19276,27.0991182136619,27.2071652083666,27.0335910605391,27.2010493407418,26475.1315649193,0.0,1.0
2020-12-30,37.15,37.44,36.93,37.29,22798,27.048152650122,27.2592956990731,26.8879751647108,27.1500837772018,31312.5155331516,0.0,1.0
2020-12-31,37.19,37.19,36.93,36.93,40584,27.0772758292877,27.0772758292877,26.8879751647108,26.8879751647108,55741.1672250821,0.0,1.0
2021-01-04,36.81,37.368,36.53,37.14,27591,26.8006056272137,27.2068739765749,26.596743373054,27.0408718553306,37895.588037336,0.0,1.0
2021-01-05,36.93,36.98,36.61,36.61,22217,26.8879751647108,26.9243791386679,26.6549897313853,26.6549897313853,30514.5257303285,0.0,1.0
2021-01-06,37.34,37.69,36.66,36.86,42201,27.1864877511589,27.4413155688586,26.6913937053424,26.8370096011708,57962.0786040237,0.0,1.0
2021-01-07,37.79,37.89,36.96,37.58,49308,27.5141235167728,27.586931464687,26.909817549085,27.361226826153,67723.3755552522,0.0,1.0
2021-01-08,37.99,38.036,37.62,37.64,34483,27.6597394126012,27.6932310686417,27.3903500053187,27.4049115949015,47361.5875572272,0.0,1.0
2021-01-11,37.59,38.063,37.39,37.65,21685,27.3685076209444,27.7128892145785,27.222891725116,27.4121923896929,29783.8362723218,0.0,1.0
2021-01-12,37.54,37.7581,37.43,37.55,48562,27.3321036469873,27.4908977813882,27.2520149042817,27.3393844417787,66698.7621423331,0.0,1.0
2021-01-13,37.73,37.94,37.44,37.59,33945,27.4704387480243,27.6233354386441,27.2592956990731,27.3685076209444,46622.6572406716,0.0,1.0
2021-01-14,37.86,37.995,37.63,37.81,26914,27.5650890803127,27.6633798099969,27.3976308001101,27.5286851063556,36965.7444977298,0.0,1.0
2021-01-15,37.6,37.72,37.46,37.65,23148,27.3757884157358,27.4631579532329,27.273857288656,27.4121923896929,31793.2322818403,0.0,1.0
2021-01-19,37.77,37.85,37.62,37.74,24590,27.49956192719,27.5578082855213,27.3903500053187,27.4777195428157,33773.7852864373,0.0,1.0
2021-01-20,38.16,38.17,37.67,37.85,36307,27.7835129240553,27.7907937188467,27.4267539792758,27.5578082855213,49866.8085561073,0.0,1.0
2021-01-21,38.21,38.37,38.06,38.06,34943,27.8199168980124,27.9364096146751,27.7107049761411,27.7107049761411,47993.3867126466,0.0,1.0
2021-01-22,38.02,38.144,37.99,38.09,22178,27.6815817969754,27.771863652389,27.6597394126012,27.7325473605154,30460.9601497604,0.0,1.0
2021-01-25,38.01,38.1205,37.62,38.0,22120,27.674301002184,27.7547537846292,27.3903500053187,27.6670202073926,30381.2985171205,0.0,1.0
2021-01-26,38.14,38.31,38.06,38.18,13789,27.7689513344725,27.8927248459266,27.7107049761411,27.7980745136382,18938.8664219066,0.0,1.0
2021-01-27,37.38,37.84,35.8927,37.84,33178,27.2156109303246,27.5505274907299,26.1327383209969,27.5505274907299,45569.2008228311,0.0,1.0
2021-01-28,37.72,37.82,37.18,37.45,26632,27.4631579532329,27.5359659011471,27.0699950344962,27.2665764938646,36578.4241459291,0.0,1.0
2021-01-29,36.98,37.5522,36.82,37.36,24939,26.9243791386679,27.3409862166329,26.8078864220052,27.2010493407418,34253.128558701,0.0,1.0
2021-02-01,37.47,37.56,37.04,37.2,36274,27.2811380834474,27.3466652365702,26.9680639074164,27.0845566240791,49821.4838340881,0.0,1.0
2021-02-02,37.91,38.0,37.62,37.68,30357,27.6014930542698,27.6670202073926,27.3903500053187,27.4340347740672,41694.6238284009,0.0,1.0
2021-02-03,38.05,38.24,37.63,37.89,29627,27.7034241813497,27.8417592823867,27.3976308001101,27.586931464687,40691.9860382789,0.0,1.0
2021-02-04,38.39,38.45,38.26,38.26,16811,27.950971204258,27.9946559730065,27.8563208719695,27.8563208719695,23089.5121777266,0.0,1.0
2021-02-05,38.15,38.46,38.13,38.46,31826,27.9582519990494,28.1854356981242,27.9435949862058,28.1854356981242,43427.6756658922,0.25,1.0
2021-02-08,38.405,38.42,38.26,38.26,43881,28.1451289128045,28.1561216724371,28.0388655696888,28.0388655696888,59877.1393167541,0.0,1.0
2021-02-09,38.46,38.63,38.2901,38.4,61061,28.1854356981242,28.3100203072943,28.0609243740184,28.1414646595936,83319.8423878291,0.0,1.0
2021-02-10,38.54,38.8,37.4,38.72,25874,28.2440637494984,28.4346049164644,27.4086140174167,28.3759768650902,35305.9661967981,0.0,1.0
2021-02-11,38.51,38.6902,38.38,38.43,21822,28.2220782302331,28.3541379159533,28.1268076467501,28.1634501788589,29776.8723176365,0.0,1.0
2021-02-12,38.66,38.66,38.5,38.5,17210,28.3320058265596,28.3320058265596,28.2147497238113,28.2147497238113,23483.6391067054,0.0,1.0
2021-02-16,38.71,38.8,38.54,38.54,28851,28.3686483586684,28.4346049164644,28.2440637494984,28.2440637494984,39368.1854658663,0.0,1.0
2021-02-17,38.74,38.98,38.44,38.63,32619,28.3906338779338,28.5665180320562,28.1707786852807,28.3100203072943,44509.7515410588,0.0,1.0
2021-02-18,38.83,38.8301,38.35,38.49,24503,28.4565904357297,28.4566637207939,28.1048221274848,28.2074212173895,33435.1893684835,0.0,1.0
2021-02-19,38.79,39.26,38.74,39.26,37007,28.4272764100426,28.7717162118657,28.3906338779338,28.7717162118657,50497.3290192822,0.0,1.0
2021-02-22,38.63,38.72,38.43,38.47,24448,28.3100203072943,28.3759768650902,28.1634501788589,28.192764204546,33360.1399698276,0.0,1.0
2021-02-23,38.56,38.6701,37.95,38.51,49906,28.2587207623419,28.3394076180456,27.811681870614,28.2220782302331,68098.4598058826,0.0,1.0
2021-02-24,38.46,38.63,38.28,38.33,52730,28.1854356981242,28.3100203072943,28.0535225825324,28.0901651146412,71951.9052932351,0.0,1.0
2021-02-25,37.88,38.575,37.65,38.41,24730,27.7603823256616,28.2697135219746,27.5918266779609,28.1487931660154,33744.9387047545,0.0,1.0
2021-02-26,37.84,38.21,37.69,38.11,28854,27.7310682999745,28.00222303758,27.621140703648,27.9289379733623,39372.2790694293,0.0,1.0
2021-03-01,38.35,38.56,38.2,38.2,27950,28.1048221274848,28.2587207623419,27.9948945311582,27.9948945311582,38138.7398624297,0.0,1.0
2021-03-02,38.435,38.65,38.35,38.4,19824,28.1671144320698,28.3246773201378,28.1048221274848,28.1414646595936,27050.5323446443,0.0,1.0
2021-03-03,38.01,38.45,38.0,38.32,28073,27.8556529091446,28.1781071917024,27.8483244027228,28.0828366082194,38306.5776085148,0.0,1.0
2021-03-04,37.41,38.02,37.02,37.82,45755,27.4159425238384,27.8629814155664,27.1301307733895,27.716411287131,62434.2770091405,0.0,1.0
2021-03-05,37.81,37.86,37.15,37.71,36432,27.7090827807092,27.7457253128181,27.2254013568725,27.6357977164915,49712.7216696974,0.0,1.0
2021-03-08,38.03,38.41,37.82,37.93,15673,27.8703099219881,28.1487931660154,27.716411287131,27.7970248577704,21386.349547902,0.0,1.0
2021-03-09,38.71,38.83,38.3,38.3,20739,28.3686483586684,28.4565904357297,28.0681795953759,28.0681795953759,28299.081431375,0.0,1.0
2021-03-10,38.92,39.08,38.84,38.95,23353,28.5225469935256,28.6398030962739,28.4639189421514,28.5445325127909,31865.9746693138,0.0,1.0
2021-03-11,39.29,39.48,39.1,39.2,17262,28.7937017311311,28.9329433531447,28.6544601091174,28.7277451733351,23554.5949017982,0.0,1.0
2021-03-12,39.34,39.43,39.18,39.18,21040,28.8303442632399,28.8963008210358,28.7130881604916,28.7130881604916,28709.8063222011,0.0,1.0
2021-03-15,39.265,39.42,38.83,39.4,40204,28.7753804650766,28.8889723146141,28.4565904357297,28.8743153017705,54859.7458829741,0.0,1.0
2021-03-16,39.21,39.59,39.21,39.38,36390,28.7350736797569,29.0135569237841,28.7350736797569,28.859658288927,49655.4112198146,0.0,1.0
2021-03-17,39.37,39.4199,39.2,39.2,11488,28.8523297825052,28.8888990295498,28.7277451733351,28.7277451733351,15675.7725774452,0.0,1.0
2021-03-18,39.15,39.5,39.11,39.18,15577,28.6911026412263,28.9476003659882,28.6617886155392,28.7130881604916,21255.3542338844,0.0,1.0
2021-03-19,39.17,39.3,38.97,39.12,9513,28.7057596540698,28.8010302375528,28.5591895256344,28.669117121961,12980.8168984363,0.0,1.0
2021-03-22,39.38,39.43,39.21,39.21,22772,28.859658288927,28.8963008210358,28.7350736797569,28.7350736797569,31073.1801126028,0.0,1.0
2021-03-23,39.1,39.33,39.1,39.17,11427,28.6544601091174,28.8230157568181,28.6544601091174,28.7057596540698,15592.5359716632,0.0,1.0
2021-03-24,39.02,39.42,39.02,39.24,24955,28.5958320577433,28.8889723146141,28.5958320577433,28.7570591990222,34051.9589719833,0.0,1.0
2021-03-25,39.15,39.2294,38.8,38.89,39267,28.6911026412263,28.7492909822151,28.4346049164644,28.5005614742603,53581.177036781,0.0,1.0
2021-03-26,39.56,39.56,39.335,39.4,44578,28.9915714045188,28.9915714045188,28.826680010029,28.8743153017705,60828.2198779032,0.0,1.0
2021-03-29,39.635,39.72,39.44,39.44,18352,29.0465352026821,29.1088275072671,28.9036293274576,28.9036293274576,25041.937529707,0.0,1.0
2021-03-30,39.66,39.66,39.52,39.59,30896,29.0648564687365,29.0648564687365,28.9622573788317,29.0135569237841,42158.6585613463,0.0,1.0
2021-03-31,39.84,39.9109,39.55,39.6,27016,29.1967695843284,29.2487286948587,28.9842428980971,29.0208854302059,36864.2646197997,0.0,1.0
2021-04-01,40.09,40.17,39.77,39.8,55423,29.3799822448726,29.4386102962467,29.145470039376,29.1674555586413,75626.5967583343,0.0,1.0
2021-04-05,40.57,40.62,40.17,40.17,36044,29.7317505531175,29.7683930852264,29.4386102962467,29.4386102962467,49183.2822755427,0.0,1.0
2021-04-06,40.56,40.79,40.49,40.56,35053,29.7244220466957,29.8929776943964,29.6731225017434,29.7244220466957,47831.0285652147,0.0,1.0
2021-04-07,40.72,40.82,40.55,40.55,17588,29.841678149444,29.9149632136617,29.717093540274,29.717093540274,23999.4331556499,0.0,1.0
2021-04-08,40.97,41.035,40.74,40.92,17999,30.0248908099883,30.0725261017298,29.8563351622876,29.9882482778794,24560.2568437879,0.0,1.0
2021-04-09,41.35,41.35,40.9746,41.05,26374,30.3033740540155,30.3033740540155,30.0282619229423,30.0835188613624,35988.2334573067,0.0,1.0
2021-04-12,41.39,41.4894,41.32,41.32,18398,30.3326880797026,30.405533433535,30.2813885347502,30.2813885347502,25104.7061176738,0.0,1.0
2021-04-13,41.56,41.665,41.38,41.38,15415,30.4572726888727,30.5342220063012,30.3253595732808,30.3253595732808,21034.2996414796,0.0,1.0
2021-04-14,41.56,41.68,41.42,41.42,21022,30.4572726888727,30.5452147659339,30.3546735989679,30.3546735989679,28685.2447008228,0.0,1.0
2021-04-15,41.87,41.955,41.78,41.78,18861,30.6844563879475,30.7467486925325,30.6184998301516,30.6184998301516,25736.4856009047,0.0,1.0
2021-04-16,41.87,42.1512,41.79,41.79,20606,30.6844563879475,30.8905339885277,30.6258283365733,30.6258283365733,28117.5983400797,0.0,1.0
2021-04-19,41.64,41.8,41.63,41.7,24974,30.5159007402468,30.6331568429951,30.508572233825,30.5598717787774,34077.8851278827,0.0,1.0
2021-04-20,41.46,41.85,41.44,41.65,20596,30.383987624655,30.669799375104,30.3693306118114,30.5232292466686,28103.9529948695,0.0,1.0
2021-04-21,41.89,41.89,41.44,41.44,30246,30.699113400791,30.699113400791,30.3693306118114,30.3693306118114,41271.7111226852,0.0,1.0
2021-04-22,41.64,41.9973,41.59,41.7557,22087,30.5159007402468,30.7777482746966,30.479258208138,30.6006915595467,30138.4739657061,0.0,1.0
2021-04-23,42.01,42.08,41.68,41.68,20700,30.7870554778523,30.8383550228047,30.5452147659339,30.5452147659339,28245.8645850553,0.0,1.0
2021-04-26,42.18,42.2,41.99,41.99,18279,30.9116400870223,30.9262970998659,30.7723984650087,30.7723984650087,24942.3265096728,0.0,1.0
2021-04-27,42.31,42.41,42.08,42.08,13274,31.0069106705053,31.080195734723,30.8383550228047,30.8383550228047,18112.8312319819,0.0,1.0
2021-04-28,42.37,42.46,42.3,42.33,14390,31.050881709036,31.1168382668319,30.9995821640836,31.0215676833489,19635.651757437,0.0,1.0
2021-04-29,42.39,42.65,42.24,42.24,26257,31.0655387218795,31.2560798888455,30.955611125553,30.955611125553,35828.5829183477,0.0,1.0
2021-04-30,42.41,42.45,41.99,42.09,23034,31.080195734723,31.1095097604101,30.7723984650087,30.8456835292264,31430.6881571094,0.0,1.0
2021-05-03,42.65,42.68,42.42,42.42,5363,31.2560798888455,31.2780654081108,31.0875242411448,31.0875242411448,7317.99863621505,0.0,1.0
2021-05-04,42.17,42.73,42.07,42.7,25149,30.9043115806006,31.3147079402196,30.8310265163829,31.2927224209543,34316.6786690606,0.0,1.0
2021-05-05,42.26,42.38,42.22,42.22,8300,30.9702681383965,31.0582102154577,30.9409541127094,30.9409541127094,11325.6365244425,0.0,1.0
2021-05-06,42.45,42.48,42.23,42.31,19475,31.1095097604101,31.1314952796754,30.9482826191312,31.0069106705053,26574.3097968093,0.0,1.0
2021-05-07,42.87,42.96,42.6,42.6,8926,31.4173070301244,31.4832635879203,31.2194373567367,31.2194373567367,12179.8351345992,0.0,1.0
2021-05-10,42.69,43.03,42.5701,42.97,11054,31.2853939145326,31.5345631328727,31.1975251225356,31.4905920943421,15083.5645953237,0.0,1.0
2021-05-11,42.26,42.3199,41.84,42.16,23105,30.9702681383965,31.0141658918629,30.6624708686822,30.8969830741788,31527.5701081016,0.0,1.0
2021-05-12,41.565,42.06,41.54,42.06,19622,30.4609369420835,30.8236980099611,30.4426156760291,30.8236980099611,26774.8963713988,0.0,1.0
2021-05-13,41.4999,42.02,41.472,41.63,46602,30.4132283652778,30.794383984274,30.3927818323611,30.508572233825,63590.0377484419,0.0,1.0
2021-05-14,42.23,42.4,41.87,41.87,11181,30.9482826191312,31.0728672283013,30.6844563879475,30.6844563879475,15256.8604794929,0.0,1.0
2021-05-17,42.42,42.47,42.16,42.31,15154,31.0875242411448,31.1241667732536,30.8969830741788,31.0069106705053,20678.1561314941,0.0,1.0
2021-05-18,42.32,42.5599,42.32,42.51,16156,31.0142391769271,31.1900500459854,31.0142391769271,31.1534807989407,22045.4197215533,0.0,1.0
2021-05-19,42.08,42.096,41.78,41.89,10132,30.8383550228047,30.8500806330795,30.6184998301516,30.699113400791,13825.4637669459,0.0,1.0
2021-05-20,42.75,42.77,42.33,42.33,15587,31.3293649530632,31.3440219659067,31.0215676833489,31.0215676833489,21268.9995790945,0.0,1.0
2021-05-21,42.77,42.8138,42.36,42.75,13738,31.3440219659067,31.3761208240341,31.0435532026142,31.3293649530632,18745.9752497338,0.0,1.0
2021-05-24,43.0,43.0,42.75,42.75,5950,31.5125776136074,31.5125776136074,31.3293649530632,31.3293649530632,8118.98040005213,0.0,1.0
2021-05-25,42.79,43.0,42.78,43.0,5896,31.3586789787503,31.5125776136074,31.3513504723285,31.5125776136074,8045.29553591719,0.0,1.0
2021-05-26,42.968,42.9936,42.6591,42.694,5763,31.4891263930578,31.5078873694975,31.2627488296893,31.2883253171013,7863.81244462191,0.0,1.0
2021-05-27,42.93,43.035,42.9,43.035,11872,31.461278068655,31.5382273860836,31.4392925493897,31.5382273860836,16199.7538335158,0.0,1.0
2021-05-28,42.87,42.98,42.87,42.98,7894,31.4173070301244,31.4979206007639,31.4173070301244,31.4979206007639,10771.6355089095,0.0,1.0
2021-06-01,42.94,43.16,42.92,43.16,31733,31.4686065750768,31.6298337163557,31.4539495622333,31.6298337163557,43300.7739554377,0.0,1.0
2021-06-02,42.98,43.14,42.9496,43.04,52355,31.4979206007639,31.6151767035122,31.4756419412417,31.5418916392945,71440.2048478536,0.0,1.0
2021-06-03,42.91,43.105,42.84,42.86,21956,31.4466210558115,31.589526931036,31.3953215108591,31.4099785237026,29959.7199434528,0.0,1.0
2021-06-04,43.2392,43.24,43.01,43.01,16969,31.6878754872161,31.6884617677299,31.5199061200292,31.5199061200292,23154.7862871403,0.0,1.0
2021-06-07,43.12,43.24,42.37,43.24,34652,31.6005196906686,31.6884617677299,31.050881709036,31.6884617677299,47283.8502222868,0.0,1.0
2021-06-08,43.2,43.27,43.15,43.18,23825,31.6591477420428,31.7104472869952,31.622505209934,31.6444907291993,32510.0349632339,0.0,1.0
2021-06-09,43.57,43.57,43.2699,43.27,8133,31.9303024796483,31.9303024796483,31.710374001931,31.7104472869952,11097.7592594326,0.0,1.0
2021-06-10,44.05,44.05,43.61,43.61,5632,32.2820707878932,32.2820707878932,31.9596165053353,31.9596165053353,7685.05842236866,0.0,1.0
2021-06-11,44.08,44.09,43.86,43.86,10106,32.3040563071585,32.3113848135803,32.1428291658796,32.1428291658796,13789.9858693995,0.0,1.0
2021-06-14,44.09,44.1,43.85,44.02,9832,32.3113848135803,32.318713320002,32.1355006594578,32.2600852686279,13416.1034106407,0.0,1.0
2021-06-15,43.96,44.25,43.93,44.11,12376,32.2161142300973,32.4286409163286,32.1941287108319,32.3260418264238,16887.4792321084,0.0,1.0
2021-06-16,43.69,44.07,43.62,44.07,15542,32.0182445567095,32.2967278007367,31.9669450117571,32.2967278007367,21207.5955256488,0.0,1.0
2021-06-17,43.3057,43.78,43.24,43.66,22227,31.7366100549209,32.0842011145054,31.6884617677299,31.9962590374442,30329.5087986485,0.0,1.0
2021-06-18,42.8205,42.8801,42.8,42.84,10609,31.3810309233367,31.4247088216104,31.366007485172,31.3953215108591,14476.3467334711,0.0,1.0
2021-06-21,42.96,43.0,42.73,42.73,17848,31.4832635879203,31.5125776136074,31.3147079402196,31.3147079402196,24354.2121311144,0.0,1.0
2021-06-22,43.3593,43.3593,43.01,43.01,9701,31.7758908493416,31.7758908493416,31.5199061200292,31.5199061200292,13237.3493883875,0.0,1.0
2021-06-23,43.26,43.4854,43.26,43.47,9978,31.7031187805734,31.8683033153201,31.7031187805734,31.8570174154306,13615.3254507093,0.0,1.0
2021-06-24,43.5,43.5821,43.32,43.46,7883,31.8790029346959,31.9391699724186,31.747089819104,31.8496889090088,10756.6256291783,0.0,1.0
2021-06-25,43.61,43.61,43.4,43.55,9100,31.9596165053353,31.9596165053353,31.8057178704782,31.9156454668047,12417.2641412562,0.0,1.0
2021-06-28,43.48,43.64,43.44,43.52,9240,31.8643459218523,31.9816020246006,31.8350318961653,31.8936599475394,12608.2989741986,0.0,1.0
2021-06-29,43.35,43.75,43.35,43.42,30531,31.7690753383693,32.0622155952401,31.7690753383693,31.8203748833217,41660.6034611751,0.0,1.0
2021-06-30,43.42,43.59,43.31,43.35,22120,31.8203748833217,31.9449594924918,31.7397613126823,31.7690753383693,30183.5036048997,0.0,1.0
2021-07-01,43.3,43.5632,43.25,43.53,56911,31.7324328062605,31.9253190952815,31.6957902741516,31.9009884539612,77657.0241256078,0.0,1.0
2021-07-02,43.39,43.54,43.31,43.32,65063,31.7983893640564,31.908316960383,31.7397613126823,31.747089819104,88780.7095409398,0.0,1.0
2021-07-06,43.25,43.43,43.18,43.43,12155,31.6957902741516,31.8277033897435,31.6444907291993,31.8277033897435,16585.9171029636,0.0,1.0
2021-07-07,43.52,43.52,43.22,43.22,17301,31.8936599475394,31.8936599475394,31.6738047548863,31.6738047548863,23607.811748118,0.0,1.0
2021-07-08,43.18,43.35,42.9,43.0,12592,31.6444907291993,31.7690753383693,31.4392925493897,31.5125776136074,17182.2186886481,0.0,1.0
2021-07-09,43.43,43.59,43.31,43.31,18983,31.8277033897435,31.9449594924918,31.7397613126823,31.7397613126823,25902.9588124688,0.0,1.0
2021-07-12,43.66,43.7577,43.49,43.49,28451,31.9962590374442,32.0678585451849,31.8716744282741,31.8716744282741,38822.3716574593,0.0,1.0
2021-07-13,43.06,43.5,43.06,43.3,88956,31.556548652138,31.8790029346959,31.556548652138,31.7324328062605,121383.532851603,0.0,1.0
2021-07-14,43.15,43.616,43.15,43.37,29896,31.622505209934,31.9640136091884,31.622505209934,31.7837323512129,40794.1240403291,0.0,1.0
2021-07-15,43.19,43.296,43.06,43.12,27815,31.651819235621,31.7295014036918,31.556548652138,31.6005196906686,37954.5277020924,0.0,1.0
2021-07-16,42.89,43.315,42.89,43.315,13374,31.431964042968,31.7434255658931,31.431964042968,31.7434255658931,18249.2846840835,0.0,1.0
2021-07-19,42.21,42.52,41.87,42.52,8537,30.9336256062877,31.1608093053625,30.6844563879475,31.1608093053625,11649.0312059235,0.0,1.0
2021-07-20,42.62,42.78,42.21,42.21,10768,31.2340943695802,31.3513504723285,30.9336256062877,30.9336256062877,14693.3077223128,0.0,1.0
2021-07-21,42.9,42.9599,42.69,42.69,19952,31.4392925493897,31.4831903028561,31.2853939145326,31.2853939145326,27225.1927633345,0.0,1.0
2021-07-22,43.11,43.22,42.92,43.05,24287,31.5931911842469,31.6738047548863,31.4539495622333,31.5492201457163,33140.4499119438,0.0,1.0
2021-07-23,43.4,43.4663,43.12,43.23,22969,31.8057178704782,31.8543058680545,31.6005196906686,31.6811332613081,31341.9934132432,0.0,1.0
2021-07-26,43.42,43.5,43.39,43.39,17317,31.8203748833217,31.8790029346959,31.7983893640564,31.7983893640564,23629.6443004542,0.0,1.0
2021-07-27,43.08,43.4,43.054,43.4,29184,31.5712056649816,31.8057178704782,31.552151548285,31.8057178704782,39822.5754613649,0.0,1.0
2021-07-28,43.12,43.3,43.03,43.17,33264,31.6005196906686,31.7324328062605,31.5345631328727,31.6371622227775,45389.876307115,0.0,1.0
2021-07-29,43.63,43.63,43.25,43.25,28642,31.9742735181789,31.9742735181789,31.6957902741516,31.6957902741516,39082.9977509736,0.0,1.0
2021-07-30,43.41,43.44,43.23,43.28,4944,31.8130463768999,31.8350318961653,31.6811332613081,31.717775793417,6746.25867190887,0.0,1.0
2021-08-02,43.35,43.6462,43.35,43.58,20074,31.7690753383693,31.9861456985821,31.7690753383693,31.93763098607,27391.6659748986,0.0,1.0
2021-08-03,43.6,43.64,43.36,43.52,16490,31.9522879989136,31.9816020246006,31.7764038447911,31.8936599475394,22501.174251573,0.0,1.0
2021-08-04,43.74,43.75,43.52,43.52,49045,32.0548870888183,32.0622155952401,31.8936599475394,31.8936599475394,66923.5955832869,0.0,1.0
2021-08-05,43.85,43.9,43.7,43.7,21036,32.1355006594578,32.1721431915666,32.0255730631313,32.0255730631313,28704.3481841171,0.0,1.0
2021-08-06,43.85,44.03,43.825,43.96,17942,32.1355006594578,32.2674137750496,32.1171793934034,32.2161142300973,24482.47837609,0.0,1.0
2021-08-09,44.01,44.07,43.7941,43.86,12640,32.2527567622061,32.2967278007367,32.0945343085601,32.1428291658796,17247.716345657,0.0,1.0
2021-08-10,44.09,44.16,44.07,44.1,17595,32.3113848135803,32.3626843585326,32.2967278007367,32.318713320002,24008.984897297,0.0,1.0
2021-08-11,44.36,44.36,44.2,44.25,5788,32.509254486968,32.509254486968,32.3919983842197,32.4286409163286,7897.92580764735,0.0,1.0
2021-08-12,44.21,44.29,44.19,44.27,31811,32.3993268906415,32.4579549420156,32.3846698777979,32.4432979291721,43407.207648077,0.0,1.0
2021-08-13,44.25,44.25,44.19,44.19,9875,32.4286409163286,32.4286409163286,32.3846698777979,32.3846698777979,13474.7783950445,0.0,1.0
2021-08-16,44.23,44.24,44.03,44.24,23944,32.413983903485,32.4213124099068,32.2674137750496,32.4213124099068,32672.414571235,0.0,1.0
2021-08-17,44.0,44.328,43.9999,44.11,23051,32.2454282557843,32.4858032664184,32.2453549707201,32.3260418264238,31453.8852439667,0.0,1.0
2021-08-18,43.91,44.2499,43.91,44.0,19004,32.1794716979884,32.4285676312643,32.1794716979884,32.2454282557843,25931.6140374102,0.0,1.0
2021-08-19,43.65,43.76,43.62,43.74,19140,31.9889305310224,32.0695441016619,31.9669450117571,32.0548870888183,26117.1907322685,0.0,1.0
2021-08-20,43.82,43.9893,43.72,43.72,14556,32.1135151401925,32.237586753913,32.0402300759748,32.0402300759748,19862.1644879258,0.0,1.0
2021-08-23,44.27,44.3499,44.06,44.06,22816,32.4432979291721,32.501852695482,32.2893992943149,32.2893992943149,31133.2196315276,0.0,1.0
2021-08-24,44.4,44.46,44.38,44.38,17008,32.5385685126551,32.5825395511857,32.5239114998116,32.5239114998116,23208.0031334599,0.0,1.0
2021-08-25,44.55,44.69,44.41,44.47,40852,32.6484961089816,32.7510951988864,32.5458970190769,32.5898680576075,55743.9642525933,0.0,1.0
2021-08-26,44.36,44.61,44.355,44.61,12863,32.509254486968,32.6924671475123,32.5055902337571,32.6924671475123,17552.0075438438,0.0,1.0
2021-08-27,44.76,44.76,44.45,44.48,40205,32.8023947438388,32.8023947438388,32.5752110447639,32.5971965640293,54861.1104174951,0.0,1.0
2021-08-30,44.95,45.02,44.77,44.77,16181,32.9416363658524,32.9929359108048,32.8097232502606,32.8097232502606,22079.5330845787,0.0,1.0
2021-08-31,45.01,45.1,44.93,45.1,2913,32.985607404383,33.0515639621789,32.9269793530089,33.0515639621789,3974.889059723,0.0,1.0
2021-09-01,45.16,45.2,45.06,45.1,34275,33.0955350007096,33.1248490263966,33.0222499364919,33.0515639621789,46769.4207078632,0.0,1.0
2021-09-02,45.21,45.33,45.05,45.33,31268,33.1321775328184,33.2201196098796,33.0149214300701,33.2201196098796,42666.2654031647,0.0,1.0
2021-09-03,45.2,45.41,45.14,45.41,14797,33.1248490263966,33.2787476612538,33.080877987866,33.2787476612538,20191.017307491,0.0,1.0
2021-09-07,45.1,45.28,45.05,45.06,13262,33.0515639621789,33.1834770777708,33.0149214300701,33.0222499364919,18096.4568177296,0.0,1.0
2021-09-08,45.1,45.15,44.88,45.14,16921,33.0515639621789,33.0882064942878,32.8903368209,33.080877987866,23089.2886301315,0.0,1.0
2021-09-09,45.0,45.281,45.0,45.14,32909,32.9782788979612,33.184209928413,32.9782788979612,33.080877987866,44905.4665521539,0.0,1.0
2021-09-10,44.97,45.2908,44.96,45.19,16668,32.9562933786959,33.1913918647063,32.9489648722742,33.1175205199749,22744.0613963141,0.0,1.0
2021-09-13,44.8607,45.2,44.8541,45.2,7023,32.876192803506,33.1248490263966,32.8713559892676,33.1248490263966,9583.12594110354,0.0,1.0
2021-09-14,44.53,44.96,44.51,44.86,5838,32.6338390961381,32.9489648722742,32.6191820832946,32.8756798080565,7966.1525336982,0.0,1.0
2021-09-15,44.803,44.8201,44.5724,44.75,32187,32.8339073214524,32.8464390674336,32.6649119633664,32.795066237417,43920.2726279795,0.0,1.0
2021-09-16,44.8,44.8022,44.62,44.65,10680,32.8317087695259,32.8333210409387,32.699795653934,32.7217811731993,14573.2286844633,0.0,1.0
2021-09-17,44.32,44.69,44.27,44.69,12293,32.4799404612809,32.7510951988864,32.4432979291721,32.7510951988864,16774.222866864,0.0,1.0
2021-09-20,43.45,44.0,43.1,44.0,28977,31.842360402587,32.2454282557843,31.5858626778251,32.2454282557843,39540.1168155144,0.0,1.0
2021-09-21,43.58,43.93,43.58,43.69,17247,31.93763098607,32.1941287108319,31.93763098607,32.0182445567095,23534.126883983,0.0,1.0
2021-09-22,43.975,44.1073,43.72,43.72,12789,32.2271069897299,32.3240631296899,32.0402300759748,32.0402300759748,17451.0319892885,0.0,1.0
2021-09-23,44.42,44.66,44.03,44.03,17633,32.5532255254986,32.7291096796211,32.2674137750496,32.2674137750496,24060.8372090957,0.0,1.0
2021-09-24,44.4,44.6,44.24,44.38,19412,32.5385685126551,32.6851386410905,32.4213124099068,32.5239114998116,26488.3441219852,0.0,1.0
2021-09-27,44.2015,44.39,44.2,44.31,23563,32.393097660183,32.5312400062333,32.3919983842197,32.4726119548592,32152.5269187274,0.0,1.0
2021-09-28,43.37,44.2,43.3,44.2,15486,31.7837323512129,32.3919983842197,31.7324328062605,32.3919983842197,21131.1815924718,0.0,1.0
2021-09-29,43.48,43.715,43.27,43.27,12131,31.8643459218523,32.0365658227639,31.7104472869952,31.7104472869952,16553.1682744592,0.0,1.0
2021-09-30,43.06,43.43,43.06,43.43,12772,31.556548652138,31.8277033897435,31.556548652138,31.8277033897435,17427.8349024312,0.0,1.0
2021-10-01,43.52,43.52,42.53,43.06,19087,31.8936599475394,31.8936599475394,31.1681378117843,31.556548652138,26044.8704026546,0.0,1.0
2021-10-04,42.73,43.26,42.7,43.26,11349,31.3147079402196,31.7031187805734,31.2927224209543,31.7031187805734,15486.1022790238,0.0,1.0
2021-10-05,43.35,43.415,43.03,43.03,17714,31.7690753383693,31.8167106301108,31.5345631328727,31.5345631328727,24171.3645052981,0.0,1.0
2021-10-06,43.14,43.1701,42.92,42.98,19254,31.6151767035122,31.6372355078417,31.4539495622333,31.4979206007639,26272.7476676645,0.0,1.0
2021-10-07,43.66,43.9528,43.46,43.46,13266,31.9962590374442,32.2108377054736,31.8496889090088,31.8496889090088,18101.9149558137,0.0,1.0
2021-10-08,43.745,43.83,43.745,43.83,12590,32.0585513420292,32.1208436466143,32.0585513420292,32.1208436466143,17179.4896196061,0.0,1.0
2021-10-11,43.4,43.84,43.37,43.56,17062,31.8057178704782,32.128172153036,31.7837323512129,31.9229739732265,23281.6879975948,0.0,1.0
2021-10-12,43.35,43.52,43.29,43.52,12022,31.7690753383693,31.8936599475394,31.7251042998387,31.8936599475394,16404.4340116684,0.0,1.0
2021-10-13,43.5,43.55,43.34,43.44,24428,31.8790029346959,31.9156454668047,31.7617468319476,31.8350318961653,33332.8492794073,0.0,1.0
2021-10-14,44.18,44.2,43.87,43.87,18866,32.3773413713762,32.3919983842197,32.1501576723013,32.1501576723013,25743.3082735098,0.0,1.0
2021-10-15,44.42,44.55,44.25,44.25,18823,32.5532255254986,32.6484961089816,32.4286409163286,32.4286409163286,25684.6332891061,0.0,1.0
2021-10-18,44.62,44.65,44.15,44.15,20781,32.699795653934,32.7217811731993,32.3553558521109,32.3553558521109,28356.3918812577,0.0,1.0
2021-10-19,44.86,44.95,44.57,44.76,20014,32.8756798080565,32.9416363658524,32.6631531218252,32.8023947438388,27309.7939036375,0.0,1.0
2021-10-20,45.08,45.1391,44.94,44.94,11570,33.0369069493354,33.0802184222881,32.9343078594306,32.9343078594306,15787.6644081686,0.0,1.0
2021-10-21,45.0,45.1,44.94,44.94,12266,32.9782788979612,33.0515639621789,32.9343078594306,32.9343078594306,16737.3804347966,0.0,1.0
2021-10-22,44.99,45.2102,44.89,44.96,12259,32.9709503915395,33.1323241029468,32.8976653273218,32.9489648722742,16727.8286931494,0.0,1.0
2021-10-25,45.15,45.17,44.99,45.12,20130,33.0882064942878,33.1028635071313,32.9709503915395,33.0662209750225,27468.0799080755,0.0,1.0
2021-10-26,45.34,45.4,45.22,45.22,10439,33.2274481163014,33.271419154832,33.1395060392402,33.1395060392402,14244.3758648982,0.0,1.0
2021-10-27,45.17,45.47,45.05,45.44,35306,33.1028635071313,33.3227186997844,33.0149214300701,33.3007331805191,48176.255799032,0.0,1.0
2021-10-28,45.43,45.43,45.25,45.25,14335,33.2934046740973,33.2934046740973,33.1614915585055,33.1614915585055,19560.6023587811,0.0,1.0
2021-10-29,45.36,45.424,45.1801,45.19,21284,33.2421051291449,33.2890075702443,33.1102652986173,33.1175205199749,29042.7527453294,0.0,1.0
2021-11-01,45.55,45.5801,45.15,45.15,40770,33.3813467511586,33.4034055554881,33.0882064942878,33.0882064942878,55632.0724218697,0.0,1.0
2021-11-02,45.78,45.78,45.51,45.59,15375,33.5499023988592,33.5499023988592,33.3520327254715,33.4106607768456,20979.7182606389,0.0,1.0
2021-11-03,46.0329,46.0329,45.7,45.7,23762,33.7352403262658,33.7352403262658,33.4912743474851,33.4912743474851,32424.0692884098,0.0,1.0
2021-11-04,46.28,46.57,46.14,46.25,26439,33.9163277199477,34.128854406179,33.8137286300429,33.8943422006824,36076.9282011728,0.0,1.0
2021-11-05,46.4145,46.64,46.17,46.48,16749,34.0148961313205,34.1801539511314,33.8357141493082,34.0628978483831,22854.5886925165,0.0,1.0
2021-11-08,46.55,46.7485,46.415,46.73,22264,34.1141973933355,34.2596682458076,34.0152625566416,34.2461105089273,30379.9965759261,0.0,1.0
2021-11-09,46.55,46.64,46.42,46.58,17391,34.1141973933355,34.1801539511314,34.0189268098525,34.1361829126008,23730.6198550095,0.0,1.0
2021-11-10,46.41,46.69,46.09,46.69,23341,34.0115983034307,34.2167964832402,33.7770860979341,34.2167964832402,31849.6002550616,0.0,1.0
2021-11-11,46.5,46.57,46.29,46.42,67301,34.0775548612266,34.128854406179,33.9236562263695,34.0189268098525,91834.5377989762,0.0,1.0
2021-11-12,43.8,43.91,43.1901,43.8,69327,32.3626843585326,32.443960506465,31.9120450619512,32.3626843585326,93827.8965477536,0.36,1.0
2021-11-15,43.81,44.07,43.78,43.89,22639,32.3700730992538,32.562180358003,32.3479068770904,32.4291830250228,30639.8625347208,0.0,1.0
2021-11-16,43.94,44.1,43.79,43.79,54087,32.4661267286284,32.5843465801664,32.3552956178115,32.3552956178115,73201.9190297913,0.0,1.0
2021-11-17,43.88,43.99,43.86,43.89,11315,32.4217942843016,32.503070432234,32.4070168028594,32.4291830250228,15313.8409196681,0.0,1.0
2021-11-18,43.86,43.91,43.5,43.91,21414,32.4070168028594,32.443960506465,32.1410221368989,32.443960506465,28981.9345518138,0.0,1.0
2021-11-19,43.56,43.8,43.4846,43.8,22360,32.1853545812256,32.3626843585326,32.1296434761883,32.3626843585326,30262.2609777975,0.0,1.0
2021-11-22,43.52,43.89,43.48,43.48,11368,32.1557996183411,32.4291830250228,32.1262446554566,32.1262446554566,15385.5716813776,0.0,1.0
2021-11-23,43.4999,43.5,43.2699,43.48,10159,32.1409482494916,32.1410221368989,31.9710072129057,32.1262446554566,13749.2982680432,0.0,1.0
2021-11-24,43.43,43.44,43.23,43.39,6373,32.089300951851,32.0966896925721,31.9415261374284,32.0597459889665,8625.2857429116,0.0,1.0
2021-11-26,42.58,43.09,42.57,42.69,13328,31.4612579905552,31.8380837673327,31.4538692498341,31.5425341384876,18038.2564540289,0.0,1.0
2021-11-29,42.98,43.16,42.797,42.96,12223,31.7568076194003,31.8898049523806,31.6215936642037,31.742030137958,16542.7377429168,0.0,1.0
2021-11-30,42.27,42.96,42.27,42.84,22179,31.2322070282003,31.742030137958,31.2322070282003,31.6533652493045,30017.2936595068,0.0,1.0
2021-12-01,41.97,43.138,41.96,42.7,25633,31.0105448065665,31.8735497227941,31.0031560658454,31.5499228792088,34691.9738660056,0.0,1.0
2021-12-02,42.41,42.46,41.85,41.98,33135,31.3356493982961,31.3725931019017,30.921879917913,31.0179335472877,44845.2601743882,0.0,1.0
2021-12-03,41.88,42.43,41.81,42.43,64114,30.9440461400764,31.3504268797384,30.8923249550285,31.3504268797384,86772.56709886,0.0,1.0
2021-12-06,42.2,42.295,42.13,42.18,12494,31.1804858431525,31.2506788800032,31.1287646581046,31.1657083617102,16909.5120150537,0.0,1.0
2021-12-07,42.83,42.94,42.6,42.73,16858,31.6459765085834,31.7272526565158,31.4760354719975,31.5720891013721,22815.7958659978,0.0,1.0
2021-12-08,43.01,43.11,42.865,43.11,30383,31.7789738415637,31.8528612487749,31.6718371011073,31.8528612487749,41120.67420789,0.0,1.0
2021-12-09,42.9,43.06,42.85,42.85,7676,31.6976976936313,31.8159175451693,31.6607539900257,31.6607539900257,10388.7797524854,0.0,1.0
2021-12-10,43.04,43.23,42.96,43.06,20463,31.8011400637271,31.9415261374284,31.742030137958,31.8159175451693,27694.8410728385,0.0,1.0
2021-12-13,42.7,43.16,42.53,43.09,18062,31.5499228792088,31.8898049523806,31.4243142869496,31.8380837673327,24445.3022263407,0.0,1.0
2021-12-14,42.47,42.67,42.2,42.3,29793,31.3799818426229,31.5277566570454,31.1804858431525,31.2543732503637,40322.161954898,0.0,1.0
2021-12-15,43.11,43.23,42.3401,42.5479,15264,31.8528612487749,31.9415261374284,31.2840021006554,31.4375401328404,20658.4593723212,0.0,1.0
2021-12-16,42.93,43.5999,42.87,43.39,15842,31.7198639157947,32.2148356567029,31.6755314714679,32.0597459889665,21440.7306981336,0.0,1.0
2021-12-17,42.74,43.1,42.305,42.68,21332,31.5794778420933,31.8454725080538,31.2580676207243,31.5351453977665,28870.9548827538,0.0,1.0
2021-12-20,42.11,42.5,42.09,42.37,19489,31.1139871766623,31.4021480647862,31.0992096952201,31.3060944354116,26376.6191501027,0.0,1.0
2021-12-21,42.92,42.92,42.42,42.63,37993,31.7124751750735,31.7124751750735,31.3430381390172,31.4982016941609,51420.1288608883,0.0,1.0
2021-12-22,43.24,43.31,42.86,42.86,11501,31.9489148781496,32.0006360631975,31.6681427307468,31.6681427307468,15565.5752909503,0.0,1.0
2021-12-23,43.85,43.94,43.41,43.41,27034,32.3996280621383,32.4661267286284,32.0745234704087,32.0745234704087,36588.1021142119,0.0,1.0
2021-12-27,44.37,44.4217,43.94,43.94,16088,32.7838425796368,32.8220423691651,32.4661267286284,32.4661267286284,21773.6697053134,0.0,1.0
2021-12-28,44.18,44.6347,44.18,44.39,13568,32.6434565059354,32.979422546525,32.6434565059354,32.7986200610791,18363.0749976188,0.0,1.0
2021-12-29,44.51,44.5691,44.22,44.31,21515,32.8872849497326,32.9309524073945,32.6730114688199,32.7395101353101,29118.6290222412,0.0,1.0
2021-12-30,44.48,44.87,44.26,44.74,31053,32.8651187275692,33.1532796156931,32.7025664317044,33.0572259863185,42027.4593087454,0.0,1.0
2021-12-31,44.2,44.5362,44.03,44.35,27876,32.6582339873777,32.9066434504219,32.5326253951185,32.7690650981946,37727.6738379733,0.0,1.0
2022-01-03,44.37,45.53,44.2,44.35,20896,32.7838425796368,33.6409365032875,32.6582339873777,32.7690650981946,28280.8678618988,0.0,1.0
2022-01-04,44.31,44.47,44.08,44.28,16273,32.7395101353101,32.8577299868481,32.5695690987242,32.7173439131467,22024.0506659972,0.0,1.0
2022-01-05,43.52,44.1485,43.354,44.09,21340,32.1557996183411,32.6201819726639,32.0331465223704,32.5769578394453,28881.7821675402,0.0,1.0
2022-01-06,43.3,43.71,43.3,43.32,7313,31.9932473224763,32.2961856920425,31.9932473224763,32.0080248039186,9897.49170530561,0.0,1.0
2022-01-07,43.38,43.64,43.17,43.36,18088,32.0523572482453,32.2444645069946,31.8971936931017,32.0375797668031,24480.4909018963,0.0,1.0
2022-01-10,43.07,43.35,42.4467,43.35,13117,31.8233062858904,32.030191026082,31.3627660767426,32.030191026082,17752.6868177894,0.0,1.0
2022-01-11,43.48,43.58,42.75,42.89,61398,32.1262446554566,32.2001320626679,31.5868665828144,31.6903089529102,83096.7039139003,0.0,1.0
2022-01-12,43.88,43.905,43.59,43.7,19648,32.4217942843016,32.4402661361045,32.207520803389,32.2887969513214,26591.8114352311,0.0,1.0
2022-01-13,43.07,44.0,42.96,43.97,128570,31.8233062858904,32.5104591729552,31.742030137958,32.4882929507918,174008.000622336,0.0,1.0
2022-01-14,43.27,43.29,42.63,42.81,29956,31.971081100313,31.9858585817552,31.4982016941609,31.6311990271412,40542.7678824195,0.0,1.0
2022-01-18,42.5,42.78,42.41,42.78,34420,31.4021480647862,31.6090328049778,31.3356493982961,31.6090328049778,46584.3927931928,0.0,1.0
2022-01-19,42.14,42.76,42.12,42.4,28785,31.1361533988257,31.5942553235355,31.1213759173834,31.328260657575,38957.9240718203,0.0,1.0
2022-01-20,41.71,42.71,41.7,42.34,35741,30.8184375478173,31.5573116199299,30.8110488070961,31.2839282132482,48372.2481935358,0.0,1.0
2022-01-21,40.67,41.72,40.67,41.68,26401,30.0500085128201,30.8258262885384,30.0500085128201,30.7962713256539,35731.3932054934,0.0,1.0
2022-01-24,40.66,40.78,39.25,40.26,97413,30.042619772099,30.1312846607525,29.0008073304202,29.747070143254,131839.786611368,0.0,1.0
2022-01-25,40.25,40.8752,39.75,40.18,35943,29.7396814025328,30.2016254724177,29.3702443664765,29.687960217485,48645.6371343908,0.0,1.0
2022-01-26,40.2,41.3723,40.0,40.78,30940,29.7027376989272,30.5689197736648,29.5549628845047,30.1312846607525,41874.5239111384,0.0,1.0
2022-01-27,40.14,41.26,40.04,40.63,26478,29.6584052546005,30.4859442153666,29.5845178473892,30.0204535499356,35835.6058215618,0.0,1.0
2022-01-28,40.96,40.96,40.0,40.15,19976,30.2642819937328,30.2642819937328,29.5549628845047,29.6657939953216,27035.7301114706,0.0,1.0
2022-01-31,41.51,41.73,40.76,40.76,19588,30.6706627333947,30.8332150292595,30.1165071793103,30.1165071793103,26510.6067993336,0.0,1.0
2022-02-01,41.91,41.94,41.39,41.61,20186,30.9662123622398,30.9883785844032,30.5819978447412,30.744550140606,27319.9463371118,0.0,1.0
2022-02-02,42.5,42.59,42.2,42.24,13033,31.4021480647862,31.4686467312764,31.1804858431525,31.210040806037,17639.0003275329,0.0,1.0
2022-02-03,41.57,42.1465,41.53,41.95,13697,30.7149951777215,31.1409560802944,30.685440214837,30.9957673251243,18537.6649647984,0.0,1.0
2022-02-04,41.4,41.61,40.885,41.04,37155,30.9588236215187,31.1158611326423,30.5737078204297,30.6896164595924,49685.8995291676,0.5,1.0
2022-02-07,41.35,41.55,41.2,41.41,20269,30.9214337379178,31.0709932723213,30.8092640871152,30.9663015982388,27104.9252471188,0.0,1.0
2022-02-08,41.38,41.47,41.005,41.3,34579,30.9438676680783,31.0111694585599,30.6634435410718,30.8840438543169,46241.1174759545,0.0,1.0
2022-02-09,42.27,42.27,41.8,41.85,23997,31.6094075961738,31.6094075961738,31.2579426903256,31.2953325739265,32090.2309514584,0.0,1.0
2022-02-10,41.64,42.2888,41.5701,41.84,34181,31.1382950628028,31.6234661924077,31.0860240055288,31.2878545972063,45708.8879506522,0.0,1.0
2022-02-11,41.14,41.87,40.75,41.75,11055,30.7643962267942,31.3102885273668,30.4727551347074,31.2205528067247,14783.4105583353,0.0,1.0
2022-02-14,40.64,41.04,40.4,41.04,24443,30.3904973907855,30.6896164595924,30.2110259495013,30.6896164595924,32686.6489622243,0.0,1.0
2022-02-15,41.26,41.28,40.94,40.94,19068,30.8541319474362,30.8690879008766,30.6148366923907,30.6148366923907,25498.875850415,0.0,1.0
2022-02-16,41.45,41.62,40.83,41.41,32574,30.9962135051195,31.1233391093625,30.5325789484688,30.9663015982388,43559.9109477354,0.0,1.0
2022-02-17,40.77,41.1478,40.58,41.04,16847,30.4877110881477,30.7702290486359,30.3456295304644,30.6896164595924,22528.8211376097,0.0,1.0
2022-02-18,40.79,41.19,40.37,41.19,55193,30.5026670415881,30.801786110395,30.1885920193408,30.801786110395,73807.3974623429,0.0,1.0
2022-02-22,39.86,40.6899,39.8,40.58,25566,29.8072152066119,30.4278124946191,29.7623473462909,30.3456295304644,34188.3920700499,0.0,1.0
2022-02-23,39.34,40.21,39.34,40.06,27629,29.4183604171629,30.068944391818,29.4183604171629,29.9567747410154,36947.1596848708,0.0,1.0
2022-02-24,39.88,39.91,38.01,38.58,41938,29.8221711600523,29.8446050902128,28.4237895133798,28.8500341864297,56082.0146535926,0.0,1.0
2022-02-25,40.81,40.81,40.0,40.0,16912,30.5176229950284,30.5176229950284,29.9119068806944,29.9119068806944,22615.7430450083,0.0,1.0
2022-02-28,40.79,40.915,40.4,40.4,32240,30.5026670415881,30.5961417505902,30.2110259495013,30.2110259495013,43113.2660697178,0.0,1.0
2022-03-01,40.63,41.07,40.38,40.76,33961,30.3830194140653,30.7120503897529,30.196069996061,30.4802331114276,45414.6907256107,0.0,1.0
2022-03-02,41.41,41.6354,40.76,40.76,10836,30.9663015982388,31.1348551935116,30.4802331114276,30.4802331114276,14490.5505934077,0.0,1.0
2022-03-03,41.05,41.91,40.8729,41.68,21932,30.6970944363126,31.3402004342475,30.5646594685983,31.1682069696835,29328.7888164098,0.0,1.0
2022-03-04,40.73,40.89,40.16,40.71,14897,30.457799181267,30.5774468087898,30.0315545082171,30.4428432278267,19921.163915651,0.0,1.0
2022-03-07,39.3,40.45,39.27,40.45,20224,29.3884485102822,30.2484158331022,29.3660145801217,30.2484158331022,27044.7485419967,0.0,1.0
2022-03-08,39.02,40.03,39.0,39.26,21914,29.1790651621174,29.9343408108549,29.164109208677,29.3585366034015,29304.7181343609,0.0,1.0
2022-03-09,40.35,40.42,39.78,39.99,12871,30.1736360659004,30.2259819029417,29.7473913928505,29.9044289039742,17211.8749250415,0.0,1.0
2022-03-10,40.05,40.18,39.69,39.92,27755,29.9492967642952,30.0465104616575,29.680089602369,29.852083066933,37115.6544592128,0.0,1.0
2022-03-11,39.75,40.5,39.63,40.47,12408,29.72495746269,30.285805716703,29.6352217420479,30.2633717865425,16592.7234923406,0.0,1.0
2022-03-14,39.4,40.11,39.07,39.84,21081,29.4632282774839,29.9941646246163,29.2164550457182,29.7922592531716,28190.7804595448,0.0,1.0
2022-03-15,39.85,40.0,39.51,39.59,39064,29.7997372298918,29.9119068806944,29.5454860214059,29.6053098351673,52238.7290864595,0.0,1.0
2022-03-16,40.59,40.84,39.66,39.93,36356,30.3531075071846,30.5400569251889,29.6576556722085,29.8595610436531,48617.4286982215,0.0,1.0
2022-03-17,41.25,41.3337,40.52,40.52,29147,30.8466539707161,30.9092446358639,30.3007616701434,30.3007616701434,38977.1205376571,0.0,1.0
2022-03-18,41.9,41.9,40.91,41.12,16094,31.3327224575273,31.3327224575273,30.5924027622302,30.7494402733538,21521.8642718995,0.0,1.0
2022-03-21,41.83,41.92,41.54,41.82,22035,31.2803766204861,31.3476784109677,31.0635152956011,31.272898643766,29466.5266081338,0.0,1.0
2022-03-22,42.07,42.2273,42.03,42.03,13488,31.4598480617703,31.5774766355786,31.4299361548896,31.4299361548896,18036.9644152715,0.0,1.0
2022-03-23,41.84,41.985,41.54,41.89,15993,31.2878545972063,31.3962852596488,31.0635152956011,31.3252444808072,21386.8010004031,0.0,1.0
2022-03-24,41.92,42.05,41.75,41.75,88074,31.3476784109677,31.4448921083299,31.2205528067247,31.2205528067247,117777.847265023,0.0,1.0
2022-03-25,42.15,42.24,41.99,42.05,59339,31.5196718755317,31.5869736660133,31.4000242480089,31.4448921083299,79351.6778942613,0.0,1.0
2022-03-28,42.27,42.32,41.96,42.17,52369,31.6094075961738,31.6467974797746,31.3775903178484,31.534627828972,70030.9749009011,0.0,1.0
2022-03-29,42.79,42.815,42.3,42.3,28087,31.9982623856228,32.0169573274232,31.6318415263343,31.6318415263343,37559.6248170026,0.0,1.0
2022-03-30,42.76,42.92,42.65,42.75,30030,31.9758284554623,32.0954760829851,31.8935707115404,31.9683504787421,40157.9212181646,0.0,1.0
2022-03-31,42.47,42.88,42.42,42.8,19751,31.7589671305772,32.0655641761044,31.7215772469764,32.005740362343,26412.2245081575,0.0,1.0
2022-04-01,42.49,42.6,42.27,42.6,18318,31.7739230840176,31.8561808279395,31.6094075961738,31.8561808279395,24495.9307650463,0.0,1.0
2022-04-04,42.67,42.9083,42.49,42.49,12062,31.9085266649807,32.0867268502224,31.7739230840176,31.7739230840176,16130.0314929571,0.0,1.0
2022-04-05,42.26,42.8599,42.24,42.64,21864,31.6019296194536,32.0505334428968,31.5869736660133,31.8860927348202,29237.8551286697,0.0,1.0
2022-04-06,41.79,42.45,41.48,42.25,21375,31.2504647136054,31.7440111771369,31.0186474352801,31.5944516427334,28583.9349330093,0.0,1.0
2022-04-07,42.03,42.192,41.465,41.72,14624,31.4299361548896,31.5510793777564,31.0074304701998,31.1981188765642,19556.0919045767,0.0,1.0
2022-04-08,41.93,42.21,41.8037,42.03,7159,31.3551563876879,31.5645397358527,31.2607095417121,31.4299361548896,9573.44515487313,0.0,1.0
2022-04-11,41.36,41.83,41.28,41.68,15304,30.928911714638,31.2803766204861,30.8690879008766,31.1682069696835,20465.4287819777,0.0,1.0
2022-04-12,41.29,42.0,41.11,41.6,14995,30.8765658775968,31.4075022247291,30.7419622966336,31.1083831559221,20052.2154068058,0.0,1.0
2022-04-13,41.6,41.75,41.2,41.2,8987,31.1083831559221,31.2205528067247,30.8092640871152,30.8092640871152,12017.9566429452,0.0,1.0
2022-04-14,41.2,41.7358,41.2,41.6,16001,30.8092640871152,31.2099340797821,30.8092640871152,31.1083831559221,21397.4990813137,0.0,1.0
2022-04-18,41.01,41.48,40.77,41.11,48976,30.6671825294319,31.0186474352801,30.4877110881477,30.7419622966336,65493.6513346929,0.0,1.0
2022-04-19,41.59,41.84,41.04,41.04,16826,31.100905179202,31.2878545972063,30.6896164595924,30.6896164595924,22500.7386752193,0.0,1.0
2022-04-20,41.61,41.91,41.48,41.48,17273,31.1158611326423,31.3402004342475,31.0186474352801,31.0186474352801,23098.4939460991,0.0,1.0
2022-04-21,41.03,42.4653,41.03,41.87,21798,30.6821384828722,31.7554524815188,30.6821384828722,31.3102885273668,29149.5959611573,0.0,1.0
2022-04-22,40.27,40.97,40.17,40.97,23404,30.1138122521391,30.6372706225512,30.0390324849373,30.6372706225512,31297.2357039601,0.0,1.0
2022-04-25,40.19,40.23,39.28,40.06,57999,30.0539884383777,30.0839003452584,29.3734925568419,29.9567747410154,77559.7493417358,0.0,1.0
2022-04-26,39.07,39.86,39.07,39.86,20597,29.2164550457182,29.8072152066119,29.2164550457182,29.8072152066119,27543.5465644534,0.0,1.0
2022-04-27,39.25,39.55,39.04,39.27,6705,29.3510586266813,29.5753979282866,29.1940211155577,29.3660145801217,8966.3290631966,0.0,1.0
2022-04-28,39.98,40.27,39.26,39.66,48227,29.896950927254,30.1138122521391,29.3585366034015,29.6576556722085,64492.0435094381,0.0,1.0
2022-04-29,38.83,39.75,38.83,39.63,30033,29.0369836044341,29.72495746269,29.0369836044341,29.6352217420479,40161.932998506,0.0,1.0
2022-05-02,38.73,38.8769,38.535,38.72,161708,28.9622038372323,29.0720553152517,28.8163832911889,28.9547258605121,216245.658486412,0.0,1.0
2022-05-03,38.87,39.19,38.59,38.85,66667,29.0668955113147,29.3061907663603,28.8575121631499,29.0519395578744,89151.1200083711,0.0,1.0
2022-05-04,39.77,39.77,38.55,38.81,57076,29.7399134161304,29.7399134161304,28.8276002562692,29.0220276509937,76325.4582566754,0.0,1.0
2022-05-05,38.47,39.41,38.32,39.41,27750,28.7677764425078,29.4707062542041,28.6556067917052,29.4707062542041,37108.9681586436,0.0,1.0
2022-05-06,38.33,38.65,37.91,38.31,28278,28.6630847684254,28.9023800234709,28.3490097461781,28.648128814985,37815.0414987432,0.0,1.0
2022-05-09,36.75,37.9579,36.55,37.75,90025,27.4815644466379,28.3848292546677,27.3320049122345,28.2293621186553,120386.841747095,0.0,1.0
2022-05-10,36.81,37.39,36.48,37.1,35658,27.526432306959,27.9601549567291,27.2796590751933,27.743293631844,47684.0211387717,0.0,1.0
2022-05-11,36.33,37.505,36.32,36.62,44607,27.1674894243907,28.0461516890111,27.1600114476705,27.3843507492757,59651.1618973915,0.0,1.0
2022-05-12,36.2,36.52,35.4,35.96,117438,27.0702757270284,27.309570982074,26.4720375894145,26.8908042857442,157045.15324738,0.0,1.0
2022-05-13,37.13,37.3,36.44,36.44,32965,27.7657275620045,27.8928531662475,27.2497471683126,27.2497471683126,44082.779652241,0.0,1.0
2022-05-16,37.23,37.72,36.96,37.13,46202,27.8405073292063,28.2069281884948,27.6386019577616,27.7657275620045,61784.0917789424,0.0,1.0
2022-05-17,37.95,38.16,37.56,37.9,32623,28.3789216530588,28.5359591641824,28.087280560972,28.3415317694579,43625.4366933128,0.0,1.0
2022-05-18,36.38,37.89,36.37,37.89,11145,27.2048793079915,28.3340537927377,27.1974013312713,28.3340537927377,14903.7639685796,0.0,1.0
2022-05-19,36.25,36.53,36.13,36.15,8141,27.1076656106293,27.3170489587941,27.0179298899872,27.0328858434275,10886.6345866493,0.0,1.0
2022-05-20,36.15,36.61,35.42,36.54,22677,27.0328858434275,27.3768727725555,26.4869935428549,27.3245269355143,30325.0476012094,0.0,1.0
2022-05-23,36.68,36.87,36.15,36.15,50720,27.4292186095967,27.57130016728,27.0328858434275,27.0328858434275,67825.8329732038,0.0,1.0
2022-05-24,36.24,36.4,35.8728,36.18,95588,27.1001876339091,27.2198352614319,26.8255963287443,27.0553197735881,127826.019760304,0.0,1.0
2022-05-25,36.67,36.71,36.01,36.01,18732,27.4217406328766,27.4516525397573,26.9281941693451,26.9281941693451,25049.5564521698,0.0,1.0
2022-05-26,37.49,37.66,36.83,36.83,34862,28.0349347239308,28.1620603281737,27.5413882603993,27.5413882603993,46619.562088167,0.0,1.0
2022-05-27,38.18,38.3,37.61,37.61,9235,28.5509151176228,28.6406508382649,28.1246704445729,28.1246704445729,12349.5971511738,0.0,1.0
2022-05-31,38.12,38.49,37.74,37.92,51668,28.5060472573017,28.7827323959482,28.2218841419351,28.3564877228983,69093.5555611099,0.0,1.0
2022-06-01,38.05,38.76,37.79,38.42,58869,28.4537014202605,28.9846377673928,28.259274025536,28.7303865589069,78723.1656407637,0.0,1.0
2022-06-02,38.79,39.01,37.84,38.04,24090,29.0070716975534,29.1715871853972,28.2966639091369,28.4462234435403,32214.5961420441,0.0,1.0
2022-06-03,38.29,38.53,38.285,38.32,30089,28.6331728615447,28.8126443028288,28.6294338731846,28.6556067917052,40236.8195648803,0.0,1.0
2022-06-06,38.23,38.79,38.185,38.59,26452,28.5883050012236,29.0070716975534,28.5546541059829,28.8575121631499,35373.2045308988,0.0,1.0
2022-06-07,38.63,38.69,37.99,38.0,11563,28.8874240700306,28.9322919303516,28.4088335599395,28.4163115366596,15462.7386961584,0.0,1.0
2022-06-08,38.24,38.7371,38.22,38.49,32838,28.5957829779438,28.9675132007036,28.5808270245035,28.7827323959482,43912.9476177852,0.0,1.0
2022-06-09,37.58,38.4,37.27,38.13,39451,28.1022365144124,28.7154306054666,27.870419236087,28.5135252340219,52756.2487505098,0.0,1.0
2022-06-10,36.6,37.05,36.3444,37.05,17241,27.3693947958353,27.7059037482432,27.1782577108677,27.7059037482432,23055.7016224568,0.0,1.0
2022-06-13,35.19,35.9,35.19,35.61,32897,26.3150000782909,26.8459364254232,26.3150000782909,26.6290751005382,43991.8459645008,0.0,1.0
2022-06-14,34.88,35.36,34.79,35.34,46498,26.0831827999655,26.4421256825338,26.0158810094839,26.4271697290935,62179.9207726346,0.0,1.0
2022-06-15,35.31,35.65,34.87,35.08,47506,26.404735798933,26.6589870074189,26.0757048232453,26.232742334369,63527.8789673701,0.0,1.0
2022-06-16,33.95,34.68,33.91,34.68,29976,25.3877309649893,25.933623265562,25.3578190581086,25.933623265562,40085.7091720181,0.0,1.0
2022-06-17,34.14,34.33,33.6798,34.06,31076,25.5298125226726,25.6718940803559,25.1856760340103,25.4699887089113,41556.6952972256,0.0,1.0
2022-06-21,34.96,35.11,34.51,34.51,30286,26.1430066137269,26.2551762645295,25.8064976613191,25.8064976613191,40500.2598073038,0.0,1.0
2022-06-22,34.91,35.03,34.55,34.65,17201,26.105616730126,26.1953524507681,25.8364095681998,25.9111893354015,23002.2112179037,0.0,1.0
2022-06-23,35.12,35.48,34.77,35.09,21027,26.2626542412496,26.5318614031759,26.0009250560436,26.2402203110891,28118.5684133982,0.0,1.0
2022-06-24,36.28,36.365,35.52,35.52,21961,27.1300995407898,27.1936623429113,26.5617733100566,26.5617733100566,29367.5693597107,0.0,1.0
2022-06-27,36.08,36.53,35.97,36.53,22000,26.9805400063863,27.3170489587941,26.8982822624644,27.3170489587941,29419.7225041499,0.0,1.0
2022-06-28,35.54,36.44,35.37,36.21,31760,26.5767292634969,27.2497471683126,26.449603659254,27.0777537037486,42471.3812150819,0.0,1.0
2022-06-29,35.5,35.6802,35.1418,35.49,22302,26.5468173566162,26.6815704971138,26.2789562304996,26.5393393798961,29823.5750585251,0.0,1.0
2022-06-30,35.36,35.66,34.89,35.09,17973,26.4421256825338,26.666464984139,26.0906607766857,26.2402203110891,24034.5760257767,0.0,1.0
2022-07-01,35.59,35.8,35.05,35.13,24734,26.6141191470978,26.7711566582215,26.2103084042084,26.2701322179698,33075.7916553474,0.0,1.0
2022-07-05,35.66,35.76,34.84,35.17,13400,26.666464984139,26.7412447513408,26.0532708930848,26.3000441248505,17919.2855252549,0.0,1.0
2022-07-06,36.01,36.01,35.5,35.57,23469,26.9281941693451,26.9281941693451,26.5468173566162,26.5991631936575,31384.1576113588,0.0,1.0
2022-07-07,36.38,36.49,35.98,35.98,8714,27.2048793079915,27.2871370519134,26.9057602391846,26.9057602391846,11652.884631871,0.0,1.0
2022-07-08,36.39,36.513,36.163,36.26,8539,27.2123572847117,27.3043363983698,27.0426072131638,27.1151435873494,11418.8641119516,0.0,1.0
2022-07-11,35.78,36.22,35.77,36.07,29064,26.7562007047811,27.0852316804687,26.7487227280609,26.9730620296661,38866.1279482097,0.0,1.0
2022-07-12,35.41,35.9863,35.3,35.67,19322,26.4795155661347,26.9104713645183,26.3972578222128,26.6739429608592,25838.5399193265,0.0,1.0
2022-07-13,35.545,35.76,34.92,34.92,14235,26.580468251857,26.7412447513408,26.1130947068462,26.1130947068462,19035.8977202988,0.0,1.0
2022-07-14,35.27,35.35,34.71,35.01,18880,26.3748238920523,26.4346477058136,25.9560571957225,26.1803964973277,25247.4709490159,0.0,1.0
2022-07-15,35.71,35.84,35.44,35.5,11754,26.7038548677399,26.8010685651022,26.5019494962952,26.5468173566162,15718.155377899,0.0,1.0
2022-07-18,35.52,36.19,35.35,35.8,16415,26.5617733100566,27.0627977503082,26.4346477058136,26.7711566582215,21951.1247684373,0.0,1.0
2022-07-19,36.61,36.76,35.74,35.74,3351,27.3768727725555,27.4890424233581,26.7262887979004,26.7262887979004,4481.15864142756,0.0,1.0
2022-07-20,36.88,37.1671,36.5081,36.59,8354,27.5787781440002,27.7934708556364,27.3006721897769,27.3619168191152,11171.470990894,0.0,1.0
2022-07-21,37.15,37.25,36.74,36.74,5277,27.7806835154449,27.8554632826466,27.4740864699178,27.4740864699178,7056.7216206545,0.0,1.0
2022-07-22,36.97,37.3278,36.53,37.23,14150,27.6460799344818,27.9136419415296,27.3170489587941,27.8405073292063,18922.2306106237,0.0,1.0
2022-07-25,36.62,36.91,36.45,36.75,19485,27.3843507492757,27.6012120741607,27.2572251450327,27.4815644466379,26056.51331788,0.0,1.0
2022-07-26,36.4,36.5,36.2201,36.48,13982,27.2198352614319,27.2946150286336,27.085306460236,27.2796590751933,18697.5709115011,0.0,1.0
2022-07-27,37.5,37.5,36.3035,36.49,16496,28.042412700651,28.042412700651,27.1476727860822,27.2871370519134,22059.4428376571,0.0,1.0
2022-07-28,37.56,37.66,37.05,37.39,15864,28.087280560972,28.1620603281737,27.7059037482432,27.9601549567291,21214.2944457197,0.0,1.0
2022-07-29,38.23,38.28,37.53,37.6,13685,28.5883050012236,28.6256948848245,28.0648466308115,28.1171924678527,18300.4046576951,0.0,1.0
2022-08-01,38.15,38.22,37.79,37.79,17111,28.5284811874622,28.5808270245035,28.259274025536,28.259274025536,22881.8578076595,0.0,1.0
2022-08-02,37.87,38.24,37.7,37.7,28014,28.3190978392974,28.5957829779438,28.1919722350544,28.1919722350544,37462.0048286934,0.0,1.0
2022-08-03,38.62,38.74,38.02,38.02,15366,28.8799460933104,28.9696818139525,28.4312674901,28.4312674901,20548.3389090349,0.0,1.0
2022-08-04,38.76,38.85,38.47,38.64,16919,28.9846377673928,29.0519395578744,28.7677764425078,28.8949020467508,22625.1038658051,0.0,1.0
2022-08-05,38.55,38.74,38.34,38.46,10983,28.8276002562692,28.9696818139525,28.6705627451455,28.7602984657876,14687.1278301399,0.0,1.0
2022-08-08,38.76,39.1899,38.59,38.59,10911,28.9846377673928,29.3061159865931,28.8575121631499,28.8575121631499,14590.8451019445,0.0,1.0
2022-08-09,38.36,38.63,38.36,38.61,16226,28.6855186985859,28.8874240700306,28.6855186985859,28.8724681165902,21698.3826069244,0.0,1.0
2022-08-10,39.305,39.37,38.95,38.95,8288,29.3921874986423,29.4407943473234,29.1267193250761,29.1267193250761,11083.2118233816,0.0,1.0
2022-08-11,39.34,39.79,39.21,39.32,10313,29.4183604171629,29.7548693695707,29.3211467198007,29.4034044637226,13791.1635538772,0.0,1.0
2022-08-12,39.85,39.85,39.42,39.42,10945,29.7997372298918,29.7997372298918,29.4781842309243,29.4781842309243,14636.3119458146,0.0,1.0
2022-08-15,39.98,40.0,39.48,39.48,30420,29.896950927254,29.9119068806944,29.5230520912453,29.5230520912453,40679.4526625564,0.0,1.0
2022-08-16,40.13,40.17,39.74,39.74,9998,30.0091205780566,30.0390324849373,29.7174794859699,29.7174794859699,13369.9266180223,0.0,1.0
2022-08-17,39.93,40.3,39.83,39.85,60322,29.8595610436531,30.1362461822996,29.7847812764514,29.7997372298918,80666.2045861515,0.0,1.0
2022-08-18,39.98,40.2,39.83,40.0,12262,29.896950927254,30.0614664150978,29.7847812764514,29.9119068806944,16397.4835157221,0.0,1.0
2022-08-19,39.49,39.83,39.34,39.74,6871,29.5305300679655,29.7847812764514,29.4183604171629,29.7174794859699,9188.31424209155,0.0,1.0
2022-08-22,38.61,38.84,38.4,38.74,21744,28.8724681165902,29.0444615811542,28.7154306054666,28.9696818139525,29077.3839150107,0.0,1.0
2022-08-23,38.3782,38.62,38.2405,38.47,15312,28.6991286162166,28.8799460933104,28.5961568767798,28.7677764425078,20476.1268628883,0.0,1.0
2022-08-24,38.0,38.56,38.0,38.29,18556,28.4163115366596,28.8350782329894,28.4163115366596,28.6331728615447,24814.1986721367,0.0,1.0
2022-08-25,38.71,38.92,38.294,38.42,51126,28.947247883792,29.1042853949156,28.6361640522327,28.7303865589069,68368.7605794166,0.0,1.0
2022-08-26,37.75,38.9,37.6,38.9,25031,28.2293621186553,29.0893294414753,28.1171924678527,29.0893294414753,33472.9579091535,0.0,1.0
2022-08-29,37.58,37.8,37.3566,37.38,8998,28.1022365144124,28.2667520022562,27.9351785144837,27.9526769800089,12032.6665041973,0.0,1.0
2022-08-30,37.17,37.65,37.1156,37.65,15145,27.7956394688852,28.1545823514536,27.7549592755275,28.1545823514536,20252.8044238796,0.0,1.0
2022-08-31,37.07,37.58,36.85,37.39,13805,27.7208597016835,28.1022365144124,27.5563442138397,27.9601549567291,18460.8758713541,0.0,1.0
2022-09-01,36.89,36.95,36.5,36.68,16325,27.5862561207204,27.6311239810414,27.2946150286336,27.4292186095967,21830.771358193,0.0,1.0
2022-09-02,36.67,37.4818,36.5,37.34,14635,27.4217406328766,28.0288027830203,27.2946150286336,27.9227650731282,19570.8017658288,0.0,1.0
2022-09-06,36.57,36.8,36.4,36.8,12226,27.3469608656748,27.5189543302388,27.2198352614319,27.5189543302388,16349.3421516244,0.0,1.0
2022-09-07,37.14,37.22,36.5,36.55,15025,27.7732055387247,27.8330293524861,27.2946150286336,27.3320049122345,20092.3332102206,0.0,1.0
2022-09-08,37.4,37.5822,36.95,37.05,12453,27.9676329334492,28.1038816692908,27.6311239810414,27.7059037482432,16652.9001974627,0.0,1.0
2022-09-09,38.11,38.2,37.61,37.61,13433,28.4985692805816,28.5658710710631,28.1246704445729,28.1246704445729,17963.4151090111,0.0,1.0
2022-09-12,38.38,38.82,38.22,38.22,12827,28.7004746520262,29.0295056277139,28.5808270245035,28.5808270245035,17153.0354800332,0.0,1.0
2022-09-13,36.7,37.74,36.635,37.74,33743,27.4441745630371,28.2218841419351,27.3955677143559,28.2218841419351,45123.1680207968,0.0,1.0
2022-09-14,36.985,37.0699,36.75,36.91,41428,27.657296899562,27.7207849219163,27.4815644466379,27.6012120741607,55400.011995542,0.0,1.0
2022-09-15,36.49,37.16,36.43,36.91,41703,27.2871370519134,27.7881614921651,27.2422691915924,27.6012120741607,55767.7585268438,0.0,1.0
2022-09-16,36.03,36.22,35.81,35.9011,8938,26.9431501227855,27.0852316804687,26.7786346349416,26.8467590028624,11952.4308973678,0.0,1.0
2022-09-19,36.25,36.3383,35.79,35.79,11425,27.1076656106293,27.1736961450684,26.7636786815013,26.7636786815013,15278.1968004506,0.0,1.0
2022-09-20,35.76,36.01,35.47,36.01,13629,26.7412447513408,26.9281941693451,26.5243834264557,26.9281941693451,18225.5180913208,0.0,1.0
2022-09-21,35.07,36.0,35.04,35.89,14081,26.2252643576488,26.9207161926249,26.2028304274883,26.838458448703,18829.9596627697,0.0,1.0
2022-09-22,34.81,35.13,34.7534,35.11,22872,26.0308369629243,26.2701322179698,25.9885116146881,26.2551762645295,30585.8133234053,0.0,1.0
2022-09-23,33.91,34.55,33.81,34.36,91008,25.3578190581086,25.8364095681998,25.2830392909069,25.6943280105165,121701.368438985,0.0,1.0
2022-09-26,33.73,34.235,33.5783,33.91,75186,25.2232154771455,25.6008533015143,25.1097745703005,25.3578190581086,100543.238918046,0.0,1.0
2022-09-27,33.81,34.3,33.58,34.1,96969,25.2830392909069,25.6494601501954,25.1110458263429,25.4999006157919,129672.775977496,0.0,1.0
2022-09-28,34.33,34.5,33.9,33.9,65184,25.6718940803559,25.7990196845989,25.3503410813885,25.3503410813885,87167.9632595686,0.0,1.0
2022-09-29,34.02,34.3,33.67,34.27,43275,25.4400768020306,25.6494601501954,25.1783476168245,25.6270262200349,57869.9314257766,0.0,1.0
2022-09-30,33.85,34.31,33.85,34.01,26717,25.3129511977876,25.6569381269156,25.3129511977876,25.4325988253104,35727.5784610624,0.0,1.0
2022-10-03,34.72,34.81,34.18,34.18,9393,25.9635351724427,26.0308369629243,25.5597244295533,25.5597244295533,12560.8842491582,0.0,1.0
2022-10-04,35.83,35.89,35.23,35.23,12032,26.793590588382,26.838458448703,26.3449119851716,26.3449119851716,16089.9136895423,0.0,1.0
2022-10-05,35.67,35.86,35.2705,35.5,42183,26.6739429608592,26.8160245185425,26.3751977908883,26.5468173566162,56409.6433814798,0.0,1.0
2022-10-06,35.45,35.73,35.27,35.61,45313,26.5094274730154,26.7188108211802,26.3748238920523,26.6290751005382,60595.267537752,0.0,1.0
2022-10-07,34.3699,34.99,34.15,34.99,12057,25.7017312074694,26.1654405438874,25.5372904993928,26.1654405438874,16123.345192388,0.0,1.0
2022-10-10,34.19,34.48,33.9498,34.48,20936,25.5672024062735,25.7840637311585,25.3875814054549,25.7840637311585,27996.8777430401,0.0,1.0
2022-10-11,33.93,34.38,33.82,34.08,50578,25.372775011549,25.7092839639568,25.2905172676271,25.4849446623516,67635.9420370406,0.0,1.0
2022-10-12,34.0,34.14,33.7214,33.88,20039,25.4251208485902,25.5298125226726,25.2167844171662,25.3353851279481,26797.3554209391,0.0,1.0
2022-10-13,34.6,34.69,33.23,33.23,18256,25.8737994518006,25.9411012422822,24.8493166411368,24.8493166411368,24413.0206379891,0.0,1.0
2022-10-14,33.85,34.9,33.8005,34.9,23204,25.3129511977876,26.0981387534058,25.2759352130227,26.0981387534058,31029.7836811952,0.0,1.0
2022-10-17,34.75,34.84,34.49,34.49,24424,25.9859691026032,26.0532708930848,25.7915417078787,25.7915417078787,32661.2410200617,0.0,1.0
2022-10-18,35.18,35.8,34.92,35.53,25727,26.3075221015707,26.7711566582215,26.1130947068462,26.5692512867768,34403.6909483756,0.0,1.0
2022-10-19,34.93,35.13,34.5575,35.0,29580,26.1205726835664,26.2701322179698,25.8420180507399,26.1729185206076,39556.1541669433,0.0,1.0
2022-10-20,34.75,35.26,34.44,34.9,27308,25.9859691026032,26.3673459153321,25.7541518242778,26.0981387534058,36517.899188333,0.0,1.0
2022-10-21,35.41,35.49,34.6,34.64,17408,26.4795155661347,26.5393393798961,25.8737994518006,25.9037113586813,23279.0240614655,0.0,1.0
2022-10-24,35.88,36.0,35.35,35.6,6102,26.8309804719828,26.9207161926249,26.4346477058136,26.621597123818,8159.96121456013,0.0,1.0
2022-10-25,36.36,36.36,36.01,36.01,6353,27.1899233545512,27.1899233545512,26.9281941693451,26.9281941693451,8495.61350313019,0.0,1.0
2022-10-26,35.98,36.5199,35.95,36.17,24858,26.9057602391846,27.3094962023068,26.8833263090241,27.0478417968679,33241.6119094617,0.0,1.0
2022-10-27,35.84,36.195,35.84,36.1,5104,26.8010685651022,27.0665367386683,26.8010685651022,26.9954959598267,6825.37562096276,0.0,1.0
2022-10-28,36.67,36.74,35.784,35.92,36177,27.4217406328766,27.4740864699178,26.7591918954692,26.8608923788635,48378.0591378468,0.0,1.0
2022-10-31,36.41,36.62,36.27,36.62,48045,27.227313238152,27.3843507492757,27.1226215640696,27.3843507492757,64248.662168722,0.0,1.0
2022-11-01,36.29,36.82,36.17,36.82,19426,27.13757751751,27.5339102836792,27.0478417968679,27.5339102836792,25977.6149711643,0.0,1.0
2022-11-02,35.45,36.45,35.45,36.29,41046,26.5094274730154,27.2572251450327,26.5094274730154,27.13757751751,54889.1786320607,0.0,1.0
2022-11-03,35.3,35.38,34.9064,35.26,34069,26.3972578222128,26.4570816359742,26.1029246585067,26.3673459153321,45559.1148179037,0.0,1.0
2022-11-04,35.72,35.925,35.3,35.73,13785,26.7113328444601,26.8646313672236,26.3972578222128,26.7188108211802,18434.1306690775,0.0,1.0
2022-11-07,36.24,36.26,35.81,35.99,7553,27.1001876339091,27.1151435873494,26.7786346349416,26.9132382159048,10100.3256397202,0.0,1.0
2022-11-08,36.44,36.77,35.9999,36.26,30594,27.2497471683126,27.4965204000783,26.9206414128577,27.1151435873494,40912.1359223618,0.0,1.0
2022-11-09,35.8,36.3926,35.74,36.11,15812,26.7711566582215,27.2143015586589,26.7262887979004,27.0029739365468,21144.7569198008,0.0,1.0
2022-11-10,36.09,36.09,35.4792,35.73,152661,27.7358156551239,27.7358156551239,27.266404843205,27.4591491647984,198643.355526563,1.0,1.0
2022-11-11,36.65,36.7184,36.0654,36.59,32379,28.1661857511856,28.2187523843475,27.7169101116183,28.1200746694647,42131.7376972155,0.0,1.0
2022-11-14,36.35,36.8,36.25,36.72,28462,27.9356303425811,28.2814634554879,27.8587785397129,28.2199820131933,37034.9151715046,0.0,1.0
2022-11-15,36.75,37.01,36.46,36.86,31165,28.2430375540538,28.442852241511,28.0201673257361,28.3275745372088,40552.0740397702,0.0,1.0
2022-11-16,36.47,36.81,36.47,36.81,19329,28.0278525060229,28.2891486357747,28.0278525060229,28.2891486357747,25151.0039825034,0.0,1.0
2022-11-17,36.67,36.845,36.3,36.36,21318,28.1815561117593,28.3160467667786,27.897204441147,27.9433155228679,27739.1020176422,0.0,1.0
2022-11-18,37.05,37.24,36.65,36.99,20316,28.4735929626583,28.6196113881078,28.1661857511856,28.4274818809374,26435.2939577081,0.0,1.0
2022-11-21,37.04,37.2269,36.92,36.92,10669,28.4659077823715,28.6095438019321,28.3736856189297,28.3736856189297,13882.5630653075,0.0,1.0
2022-11-22,37.72,37.72,37.33,37.33,22118,28.9885000418751,28.9885000418751,28.6887780106892,28.6887780106892,28780.0665365518,0.0,1.0
2022-11-23,37.85,38.105,37.75,37.75,16025,29.0884073856037,29.2843794829175,29.0115555827355,29.0115555827355,20851.820519407,0.0,1.0
2022-11-25,38.11,38.2701,37.94,37.94,13029,29.288222073061,29.4112618094529,29.1575740081851,29.1575740081851,16953.4083960907,0.0,1.0
2022-11-28,37.56,38.03,37.5,38.03,26531,28.865537157286,29.2267406307664,28.8194260755651,29.2267406307664,34522.2870639866,0.0,1.0
2022-11-29,37.8,37.8512,37.61,37.67,12913,29.0499814841696,29.0893296072381,28.9039630587201,28.950074140441,16802.4685408488,0.0,1.0
2022-11-30,38.38,38.52,37.3201,37.69,33910,29.495721940805,29.6033144648205,28.6811696822052,28.9654445010146,44123.8835452786,0.0,1.0
2022-12-01,38.6,38.69,38.37,38.58,22818,29.664795907115,29.7339625296964,29.4880367605182,29.6494255465414,29690.9104905977,0.0,1.0
2022-12-02,38.39,38.7573,38.07,38.07,15999,29.5034071210918,29.7856837930266,29.2574813519137,29.2574813519137,20817.9891725424,0.0,1.0
2022-12-05,38.0,38.25,37.94,38.03,20976,29.203685089906,29.3958145970764,29.1575740081851,29.2267406307664,27294.0896858084,0.0,1.0
2022-12-06,37.69,38.03,37.45,38.03,21602,28.9654445010146,29.2267406307664,28.781000174131,29.2267406307664,28108.6444218552,0.0,1.0
2022-12-07,37.34,37.6,37.19,37.41,32855,28.696463190976,28.8962778784333,28.5811854866738,28.7502594529837,42751.1115859667,0.0,1.0
2022-12-08,37.45,37.74,37.29,37.33,37438,28.781000174131,29.0038704024487,28.6580372895419,28.6887780106892,48714.5370736697,0.0,1.0
2022-12-09,37.02,37.54,37.02,37.41,11632,28.4505374217979,28.8501667967124,28.4505374217979,28.7502594529837,15135.6241049449,0.0,1.0
2022-12-12,37.21,37.295,36.98,37.09,26236,28.5965558472474,28.6618798796853,28.4197967006506,28.5043336838056,34138.4313976387,0.0,1.0
2022-12-13,37.53,38.22,37.29,38.17,17732,28.8424816164255,29.3727590562159,28.6580372895419,29.3343331547819,23072.9785616302,0.0,1.0
2022-12-14,37.41,37.87,37.185,37.35,22391,28.7502594529837,29.1037777461773,28.5773428965304,28.7041483712628,29135.2956786297,0.0,1.0
2022-12-15,36.46,37.07,36.46,37.07,12072,28.0201673257361,28.4889633232319,28.0201673257361,28.4889633232319,15708.1545903451,0.0,1.0
2022-12-16,36.27,36.29,35.98,36.23,11973,27.8741489002866,27.8895192608602,27.6512786719689,27.8434081791393,15579.3352311301,0.0,1.0
2022-12-19,35.91,36.32,35.73,36.27,25264,27.5974824099611,27.9125748017206,27.4591491647984,27.8741489002866,32873.6595071637,0.0,1.0
2022-12-20,35.75,36.31,35.49,35.52,39062,27.4745195253721,27.9048896214338,27.2747048379148,27.2977603787753,50827.695047056,0.0,1.0
2022-12-21,36.09,36.618,36.05,36.07,26622,27.7358156551239,28.1415931742678,27.7050749339766,27.7204452945502,34640.6967780125,0.0,1.0
2022-12-22,35.72,36.11,35.365,36.11,29346,27.4514639845116,27.7511860156975,27.1786400843296,27.7511860156975,38185.1809648996,0.0,1.0
2022-12-23,36.27,36.42,35.52,35.52,23918,27.8741489002866,27.9894266045888,27.2977603787753,27.2977603787753,31122.2367040983,0.0,1.0
2022-12-27,36.09,36.45,35.89,36.16,28388,27.7358156551239,28.0124821454493,27.5821120493875,27.7896119171316,36938.6259535054,0.0,1.0
2022-12-28,35.67,36.27,35.66,36.18,19061,27.4130380830775,27.8741489002866,27.4053529027907,27.8049822777052,24802.2808686687,0.0,1.0
2022-12-29,36.23,36.453,35.82,35.82,19536,27.8434081791393,28.0147876995353,27.5283157873798,27.5283157873798,25420.3535517712,0.0,1.0
2022-12-30,36.15,36.23,35.75,35.75,19544,27.7819267368448,27.8434081791393,27.4745195253721,27.4745195253721,25430.7631969603,0.0,1.0
2023-01-03,35.98,36.25,35.76,36.06,18342,27.6512786719689,27.8587785397129,27.4822047056589,27.7127601142634,23866.7140072987,0.0,1.0
2023-01-04,36.22,36.5,35.97,36.08,26552,27.8357229988525,28.0509080468834,27.643593491682,27.728130474837,34549.612382608,0.0,1.0
2023-01-05,35.97,36.21,35.96,36.05,11766,27.643593491682,27.8280378185657,27.6359083113952,27.7050749339766,15309.9856618622,0.0,1.0
2023-01-06,36.77,36.9,36.0,36.0,58971,28.2584079146274,28.3583152583561,27.6666490325425,27.6666490325425,76733.398305769,0.0,1.0
2023-01-09,36.81,37.47,36.75,36.93,38916,28.2891486357747,28.7963705347046,28.2430375540538,28.3813707992165,50637.7190223551,0.0,1.0
2023-01-10,37.02,37.02,36.765,36.79,33418,28.4505374217979,28.4505374217979,28.254565324484,28.2737782752011,43483.6903661492,0.0,1.0
2023-01-11,37.41,37.5244,37.11,37.11,11901,28.7502594529837,28.8381779154649,28.5197040443792,28.5197040443792,15485.6484244282,0.0,1.0
2023-01-12,37.54,37.9,37.3,37.46,13392,28.8501667967124,29.1268332870378,28.6657224698287,28.7886853544178,17425.7460465459,0.0,1.0
2023-01-13,37.77,37.83,37.34,37.34,14751,29.0269259433092,29.0730370250301,28.696463190976,28.696463190976,19194.0845230435,0.0,1.0
2023-01-17,37.76,37.93,37.6001,37.77,12216,29.0192407630223,29.1498888278982,28.8963547302361,29.0269259433092,15895.5282037489,0.0,1.0
2023-01-18,37.2595,38.0,37.22,37.82,15361,28.6345974896671,29.203685089906,28.6042410275342,29.0653518447433,19987.8199687121,0.0,1.0
2023-01-19,37.02,37.24,36.94,37.13,10966,28.4505374217979,28.6196113881078,28.3890559795033,28.5350744049529,14269.0211429527,0.0,1.0
2023-01-20,37.84,37.84,37.1,37.14,12514,29.0807222053169,29.0807222053169,28.5120188640924,28.5427595852397,16283.2874870427,0.0,1.0
2023-01-23,38.06,38.22,37.6108,37.85,22658,29.2497961716269,29.3727590562159,28.904577873143,29.0884073856037,29482.7175868157,0.0,1.0
2023-01-24,38.16,38.43,37.85,38.0,14256,29.326647974495,29.5341478422391,29.0884073856037,29.203685089906,18549.9877269682,0.0,1.0
2023-01-25,38.17,38.33,37.74,37.95,13688,29.3343331547819,29.4572960393709,29.0038704024487,29.1652591884719,17810.9029185424,0.0,1.0
2023-01-26,38.36,38.74,38.17,38.39,25817,29.4803515802314,29.7723884311304,29.3343331547819,29.5034071210918,33593.2262308599,0.0,1.0
2023-01-27,38.33,38.84,38.23,38.28,28776,29.4572960393709,29.8492402339986,29.3804442365028,29.4188701379368,37443.4937451766,0.0,1.0
2023-01-30,37.97,38.25,37.92,38.18,20362,29.1806295490455,29.3958145970764,29.1422036476114,29.3420183350687,26495.1494175454,0.0,1.0
2023-01-31,38.63,38.68,38.04,38.04,73091,29.6878514479755,29.7262773494095,29.2344258110532,29.2344258110532,95106.4220645224,0.0,1.0
2023-02-01,39.28,39.56,38.36,38.66,44143,30.1873881666186,30.4025732146495,29.4803515802314,29.7109069888359,57439.1209477804,0.0,1.0
2023-02-02,39.9,39.92,39.5,39.5,118946,30.6638693444013,30.6792397049749,30.3564621329286,30.3564621329286,154773.207082769,0.0,1.0
2023-02-03,39.5,39.87,39.36,39.41,61110,30.3564621329286,30.6408138035408,30.2488696089131,30.2872955103472,79516.6771882033,0.0,1.0
2023-02-06,38.83,39.26,38.76,39.26,12249,29.8415550537118,30.1720178060449,29.7877587917041,30.1720178060449,15938.4679901539,0.0,1.0
2023-02-07,39.42,39.52,38.68,38.71,21240,30.294980690634,30.3718324935022,29.7262773494095,29.74933289027,27637.6079770486,0.0,1.0
2023-02-08,39.0,39.45,39.0,39.34,20271,29.9722031185877,30.3180362314945,29.9722031185877,30.2334992483395,26376.7397035194,0.0,1.0
2023-02-09,38.85,39.47,38.73,39.32,22453,29.8569254142854,30.3334065920681,29.7647032508436,30.2181288877659,29215.9704288452,0.0,1.0
2023-02-10,38.97,39.08,38.7,38.7,44178,29.9491475777272,30.0336845608822,29.7416477099832,29.7416477099832,57484.6631454828,0.0,1.0
2023-02-13,39.48,39.5807,38.85,38.85,46424,30.3410917723549,30.4184815378432,29.8569254142854,29.8569254142854,60407.1710323213,0.0,1.0
2023-02-14,39.32,39.5086,38.94,39.26,9560,30.2181288877659,30.3630713879752,29.9260920368668,30.1720178060449,12439.5260009691,0.0,1.0
2023-02-15,39.49,39.56,39.08,39.08,6642,30.3487769526418,30.4025732146495,30.0336845608822,30.0336845608822,8642.60791824654,0.0,1.0
2023-02-16,39.13,39.51,39.11,39.23,8735,30.0721104623163,30.3641473132154,30.0567401017427,30.1489622651845,11366.0313408437,0.0,1.0
2023-02-17,39.05,39.12,38.7,38.7,14827,30.0106290200218,30.0644252820295,29.7416477099832,29.7416477099832,19292.9761523399,0.0,1.0
2023-02-21,38.24,38.67,38.11,38.67,20046,29.3881294167896,29.7185921691227,29.288222073061,29.7185921691227,26083.9684325761,0.0,1.0
2023-02-22,38.17,38.5,38.1601,38.27,10385,29.3343331547819,29.5879441042468,29.3267248262979,29.41118495765,13513.0206610946,0.0,1.0
2023-02-23,38.3,38.45,38.0,38.0,4820,29.4342404985105,29.5495182028127,29.203685089906,29.203685089906,6271.81122643004,0.0,1.0
2023-02-24,37.91,38.1,37.77,37.87,48384,29.1345184673246,29.2805368927741,29.0269259433092,29.1037777461773,62957.5341036497,0.0,1.0
2023-02-27,38.19,38.53,38.09,38.23,13583,29.3497035153555,29.6109996451073,29.2728517124873,29.3804442365028,17674.2763254355,0.0,1.0
2023-02-28,38.33,38.4993,38.06,38.06,23469,29.4572960393709,29.5874061416268,29.2497961716269,29.2497961716269,30537.9953678604,0.0,1.0
2023-03-01,38.22,38.44,38.08,38.12,12739,29.3727590562159,29.5418330225259,29.2651665322005,29.2959072533478,16576.058757986,0.0,1.0
2023-03-02,38.17,38.34,37.79,37.98,15975,29.3343331547819,29.4649812196578,29.0422963038828,29.1883147293323,20786.7602369751,0.0,1.0
2023-03-03,38.75,38.88,38.28,38.28,20766,29.7800736114173,29.8799809551459,29.4188701379368,29.4188701379368,27020.8364995946,0.0,1.0
2023-03-06,38.88,39.1,38.83,38.95,10736,29.8799809551459,30.0490549214559,29.8415550537118,29.9337772171536,13969.7438437662,0.0,1.0
2023-03-07,38.33,38.88,38.21,38.88,9677,29.4572960393709,29.8799809551459,29.3650738759291,29.8799809551459,12591.7670618597,0.0,1.0
2023-03-08,38.11,38.4221,38.03,38.32,5048,29.288222073061,29.5280765498125,29.2267406307664,29.4496108590841,6568.48611431926,0.0,1.0
2023-03-09,37.57,38.4478,37.41,38.18,13193,28.8732223375728,29.5478274631496,28.7502594529837,29.3420183350687,17166.8061224672,0.0,1.0
2023-03-10,36.82,37.59,36.75,37.31,7607,28.2968338160615,28.8885926981465,28.2430375540538,28.6734076501156,9898.2713691812,0.0,1.0
2023-03-13,36.54,37.2918,36.46,36.46,16148,28.0816487680306,28.6594206219936,28.0201673257361,28.0201673257361,21011.8688141893,0.0,1.0
2023-03-14,37.21,37.59,36.95,37.02,16254,28.5965558472474,28.8885926981465,28.3967411597901,28.4505374217979,21149.7966129448,0.0,1.0
2023-03-15,36.65,36.8,36.44,36.75,14131,28.1661857511856,28.2814634554879,28.0047969651625,28.2430375540538,18387.3370208886,0.0,1.0
2023-03-16,37.34,37.3859,36.5,36.5,16079,28.696463190976,28.7317381684925,28.0509080468834,28.0509080468834,20922.0856244334,0.0,1.0
2023-03-17,36.95,37.29,36.83,37.29,16116,28.3967411597901,28.6580372895419,28.3045189963483,28.6580372895419,20970.2302334329,0.0,1.0
2023-03-20,37.19,37.39,37.0,37.0,18247,28.5811854866738,28.7348890924101,28.4351670612242,28.4351670612242,23743.0994706782,0.0,1.0
2023-03-21,37.75,37.8,37.35,37.64,13991,29.0115555827355,29.0499814841696,28.7041483712628,28.9270185995805,18205.1682300794,0.0,1.0
2023-03-22,37.16,37.89,37.16,37.75,14606,28.5581299458133,29.119148106751,28.5581299458133,29.0115555827355,19005.4097039911,0.0,1.0
2023-03-23,37.23,37.79,36.95,37.26,16721,28.611926207821,29.0422963038828,28.3967411597901,28.6349817486815,21757.4596508583,0.0,1.0
2023-03-24,37.33,37.41,37.01,37.01,8049,28.6887780106892,28.7502594529837,28.442852241511,28.442852241511,10473.4042658787,0.0,1.0
2023-03-27,37.52,37.6749,37.48,37.58,12878,28.8347964361387,28.9538398787815,28.8040557149915,28.8809075178596,16756.9263431465,0.0,1.0
2023-03-28,37.47,37.6653,37.32,37.45,17334,28.7963705347046,28.9464621057062,28.6810928304024,28.781000174131,22555.0987134727,0.0,1.0
2023-03-29,37.96,37.96,37.73,37.93,33487,29.1729443687587,29.1729443687587,28.9961852221619,29.1498888278982,43573.4735559052,0.0,1.0
2023-03-30,38.23,38.3899,38.08,38.31,19973,29.3804442365028,29.503330269289,29.2651665322005,29.4419256787973,25988.9804202256,0.0,1.0
2023-03-31,38.91,38.91,38.39,38.39,31301,29.9030364960063,29.9030364960063,29.5034071210918,29.5034071210918,40729.0380079849,0.0,1.0
2023-04-03,39.04,39.15,38.89,38.93,18901,30.002943839735,30.08748082289,29.8876661354327,29.91840685658,24594.0879648868,0.0,1.0
2023-04-04,38.72,39.08,38.6404,39.08,4877,29.7570180705568,30.0336845608822,29.6958440354737,30.0336845608822,6345.97994840236,0.0,1.0
2023-04-05,38.65,38.75,38.57,38.69,20065,29.7032218085491,29.7800736114173,29.6417403662546,29.7339625296964,26108.6913399002,0.0,1.0
2023-04-06,38.8087,38.84,38.63,38.63,9328,29.8251856197009,29.8492402339986,29.6878514479755,29.6878514479755,12137.6462904854,0.0,1.0
2023-04-10,38.88,38.94,38.5279,38.62,13763,29.8799809551459,29.9260920368668,29.6093857572471,29.6801662676886,17908.4933421902,0.0,1.0
2023-04-11,39.07,39.19,38.88,39.0,13029,30.0259993805954,30.1182215440372,29.8799809551459,29.9722031185877,16953.4083960907,0.0,1.0
2023-04-12,39.01,39.285,39.0,39.25,10388,29.9798882988745,30.191230756762,29.9722031185877,30.1643326257581,13516.9242780405,0.0,1.0
2023-04-13,39.28,39.46,39.17,39.24,12972,30.1873881666186,30.3257214117813,30.1028511834636,30.1566474454713,16879.2396741184,0.0,1.0
2023-04-14,39.14,39.5,38.89,39.37,22238,30.0797956426031,30.3564621329286,29.8876661354327,30.2565547891999,28936.2112143883,0.0,1.0
2023-04-17,39.15,39.1694,38.9082,39.15,23465,30.08748082289,30.1023900726464,29.9016531635547,30.08748082289,30532.7905452657,0.0,1.0
2023-04-18,39.25,39.31,39.18,39.31,14493,30.1643326257581,30.210443707479,30.1105363637504,30.210443707479,18858.3734656952,0.0,1.0
2023-04-19,39.18,39.2336,39.03,39.12,14696,30.1105363637504,30.1517289300878,29.9952586594482,30.0644252820295,19122.5182123685,0.0,1.0
2023-04-20,39.11,39.21,38.96,38.96,23561,30.0567401017427,30.1335919046109,29.9414623974404,29.9414623974404,30657.7062875349,0.0,1.0
2023-04-21,39.09,39.21,38.93,39.21,29919,30.0413697411691,30.1335919046109,29.91840685658,30.1335919046109,38930.7718015685,0.0,1.0
2023-04-24,39.12,39.2099,39.0503,39.15,11964,30.0644252820295,30.133515052808,30.0108595754304,30.08748082289,15567.6243802923,0.0,1.0
2023-04-25,38.48,39.05,38.4,39.05,17743,29.5725737436732,30.0106290200218,29.5110923013787,30.0106290200218,23087.2918237652,0.0,1.0
2023-04-26,38.51,38.8019,38.51,38.64,19642,29.5956292845336,29.8199596971059,29.5956292845336,29.6955366282623,25558.2813505268,0.0,1.0
2023-04-27,39.3,39.31,38.77,38.77,11303,30.2027585271922,30.210443707479,29.7954439719909,29.7954439719909,14707.5274465433,0.0,1.0
2023-04-28,39.53,39.61,39.16,39.35,13754,30.379517673789,30.4409991160836,30.0951660031768,30.2411844286263,17896.7824913525,0.0,1.0
2023-05-01,39.5,39.7494,39.43,39.5,20401,30.3564621329286,30.5481305292818,30.3026658709208,30.3564621329286,26545.8964378422,0.0,1.0
2023-05-02,39.14,39.5,38.93,39.5,16599,30.0797956426031,30.3564621329286,29.91840685658,30.3564621329286,21598.7125617246,0.0,1.0
2023-05-03,39.09,39.5,39.09,39.34,18108,30.0413697411691,30.3564621329286,30.0413697411691,30.2334992483395,23562.2318855177,0.0,1.0
2023-05-04,38.92,39.14,38.81,39.14,9749,29.9107216762932,30.0797956426031,29.8261846931382,30.0797956426031,12685.4538685615,0.0,1.0
2023-05-05,39.41,39.5,39.29,39.29,6339,30.2872955103472,30.3564621329286,30.1950733469054,30.1950733469054,8248.34260670956,0.0,1.0
2023-05-08,39.58,39.6801,39.45,39.45,8560,30.4179435752231,30.4948722298941,30.3180362314945,30.3180362314945,11138.3203523322,0.0,1.0
2023-05-09,39.4716,39.55,39.32,39.32,13698,30.334636220914,30.3948880343627,30.2181288877659,30.2181288877659,17823.9149750288,0.0,1.0
2023-05-10,39.73,39.86,39.27,39.77,45815,30.5332212795254,30.633128623254,30.1797029863318,30.5639620006726,59614.7367923013,0.0,1.0
2023-05-11,39.56,39.68,39.435,39.56,29505,30.4025732146495,30.4947953780913,30.3065084610643,30.4025732146495,38392.0726630329,0.0,1.0
2023-05-12,39.455,39.99,39.395,39.79,14348,30.3218788216379,30.7330359669826,30.275767739917,30.5793323612463,18669.6986466428,0.0,1.0
2023-05-15,39.65,39.7,39.3,39.3,13763,30.4717398372308,30.5101657386649,30.2027585271922,30.2027585271922,17908.4933421902,0.0,1.0
2023-05-16,39.56,39.6241,39.37,39.48,18013,30.4025732146495,30.451835220288,30.2565547891999,30.3410917723549,23438.6173488972,0.0,1.0
2023-05-17,39.855,39.87,39.4,39.87,26687,30.6292860331106,30.6408138035408,30.2796103300604,30.6408138035408,34725.275145174,0.0,1.0
2023-05-18,40.1,40.11,39.67,39.95,24055,30.8175729501376,30.8252581304244,30.4871101978045,30.7022952458354,31300.5018779616,0.0,1.0
2023-05-19,40.04,40.2354,40.0068,40.11,9122,30.7714618684167,30.9216302912211,30.7459470698645,30.8252581304244,11869.5979268662,0.0,1.0
2023-05-22,40.04,40.25,39.86,39.95,38769,30.7714618684167,30.9328506544399,30.633128623254,30.7022952458354,50446.4417920055,0.0,1.0
2023-05-23,39.81,40.1113,39.77,39.86,17667,30.5947027218199,30.8262572038617,30.5639620006726,30.633128623254,22988.4001944688,0.0,1.0
2023-05-24,39.25,39.7,39.23,39.7,24265,30.1643326257581,30.5101657386649,30.1489622651845,30.5101657386649,31573.7550641754,0.0,1.0
2023-05-25,39.37,39.62,39.32,39.54,25147,30.2565547891999,30.4486842963704,30.2181288877659,30.3872028540758,32721.4184462732,0.0,1.0
2023-05-26,39.67,39.82,39.42,39.42,12351,30.4871101978045,30.6023879021067,30.294980690634,30.294980690634,16071.1909663148,0.0,1.0
2023-05-30,39.47,39.78,39.39,39.78,12370,30.3334065920681,30.5716471809595,30.2719251497736,30.5716471809595,16095.9138736389,0.0,1.0
2023-05-31,39.33,39.69,39.19,39.47,18318,30.2258140680527,30.5024805583781,30.1182215440372,30.3334065920681,23835.4850717314,0.0,1.0
2023-06-01,39.69,39.8,39.25,39.41,34966,30.5024805583781,30.5870175415331,30.1643326257581,30.2872955103472,45497.9567102392,0.0,1.0
2023-06-02,40.17,40.2,39.9394,40.03,11418,30.8713692121453,30.8944247530058,30.6941489547313,30.7637766881299,14857.1660961366,0.0,1.0
2023-06-05,40.15,40.33,40.05,40.05,36300,30.8559988515717,30.9943320967344,30.7791470487035,30.7791470487035,47233.7650455209,0.0,1.0
2023-06-06,40.36,40.45,40.24,40.3,16512,31.0173876375949,31.0865542601762,30.9251654741531,30.971276555874,21485.5076702931,0.0,1.0
2023-06-07,40.2,40.62,40.105,40.57,24781,30.8944247530058,31.2172023250521,30.821415540281,31.178776423618,32245.177178872,0.0,1.0
2023-06-08,40.33,40.34,40.11,40.11,53571,30.9943320967344,31.0020172770212,30.8252581304244,30.8252581304244,69706.8878031295,0.0,1.0
2023-06-09,40.44,40.5,40.335,40.45,16100,31.0788690798894,31.1249801616103,30.9981746868778,31.0865542601762,20949.4109430547,0.0,1.0
2023-06-12,40.7,40.7,40.44,40.44,41066,31.2786837673467,31.2786837673467,31.0788690798894,31.0788690798894,53435.3111669245,0.0,1.0
2023-06-13,40.905,40.99,40.81,40.81,16522,31.4362299632264,31.5015539956644,31.3632207505016,31.3632207505016,21498.5197267795,0.0,1.0
2023-06-14,40.92,41.0645,40.62,40.84,15322,31.4477577336566,31.5588085888011,31.2172023250521,31.3862762913621,19937.0729484152,0.0,1.0
2023-06-15,41.42,41.42,40.75,40.75,17358,31.8320167479975,31.8320167479975,31.3171096687807,31.3171096687807,22586.32764904,0.0,1.0
2023-06-16,41.22,41.48,41.22,41.48,16778,31.6783131422612,31.8781278297184,31.6783131422612,31.8781278297184,21831.6283728305,0.0,1.0
2023-06-20,41.02,41.296,41.0,41.17,25299,31.5246095365248,31.736720512441,31.5092391759512,31.6398872408271,32919.2017048659,0.0,1.0
2023-06-21,40.94,41.13,40.89,41.04,17364,31.4631280942303,31.6091465196798,31.4247021927962,31.5399798970984,22594.1348829318,0.0,1.0
2023-06-22,41.05,41.14,40.898,40.97,20057,31.5476650773853,31.6168316999666,31.4308503370256,31.4861836350907,26098.2816947111,0.0,1.0
2023-06-23,40.52,40.88,40.52,40.88,25795,31.1403505221839,31.4170170125094,31.1403505221839,31.4170170125094,33564.5997065899,0.0,1.0
2023-06-26,40.46,40.7,40.43,40.5,13690,31.094239440463,31.2786837673467,31.0711838996026,31.1249801616103,17813.5053298397,0.0,1.0
2023-06-27,40.96,40.97,40.428,40.56,10561,31.4784984548039,31.4861836350907,31.0696468635452,31.1710912433312,13742.0328552547,0.0,1.0
2023-06-28,40.98,41.12,40.8,40.89,13139,31.4938688153775,31.601461339393,31.3555355702148,31.4247021927962,17096.5410174408,0.0,1.0
2023-06-29,41.39,41.39,41.04,41.04,12239,31.808961207137,31.808961207137,31.5399798970984,31.5399798970984,15925.4559336675,0.0,1.0
2023-06-30,41.72,41.825,41.55,41.55,34378,32.062572156602,32.1432665496136,31.9319240917261,31.9319240917261,44732.8477888407,0.0,1.0
2023-07-03,41.72,41.75,41.435,41.62,5089,32.062572156602,32.0856276974625,31.8435445184277,31.9857203537338,6621.83554591339,0.0,1.0
2023-07-05,41.52,41.83,41.48,41.83,18383,31.9088685508657,32.147109139757,31.8781278297184,32.147109139757,23920.0634388928,0.0,1.0
2023-07-06,41.02,41.26,41.0,41.26,15043,31.5246095365248,31.7090538634084,31.5092391759512,31.7090538634084,19574.0365724455,0.0,1.0
2023-07-07,41.2,41.435,40.98,41.11,22581,31.6629427816875,31.8435445184277,31.4938688153775,31.5937761591062,29382.5247518707,0.0,1.0
2023-07-10,41.22,41.3527,41.19,41.32,6670,31.6783131422612,31.7802954846672,31.6552576014007,31.7551649451293,8679.04167640837,0.0,1.0
2023-07-11,41.51,41.57,41.26,41.31,10368,31.9011833705789,31.9472944522998,31.7090538634084,31.7474797648425,13490.9001650678,0.0,1.0
2023-07-12,41.84,42.0699,41.75,41.75,14530,32.1547943200438,32.3314766148378,32.0856276974625,32.0856276974625,18906.5180746947,0.0,1.0
2023-07-13,42.26,42.28,42.11,42.13,20485,32.4775718920902,32.4929422526638,32.3622941877879,32.3776645483615,26655.1977123277,0.0,1.0
2023-07-14,42.02,42.34,42.02,42.21,9929,32.2931275652065,32.5390533343847,32.2931275652065,32.4391459906561,12919.6708853162,0.0,1.0
2023-07-17,42.31,42.3899,42.03,42.03,10756,32.5159977935242,32.5774023840159,32.3008127454934,32.3008127454934,13995.7679567389,0.0,1.0
2023-07-18,42.51,42.51,42.32,42.43,8182,32.6697013992606,32.6697013992606,32.5236829738111,32.6082199569661,10646.4646171474,0.0,1.0
2023-07-19,42.43,42.64,42.4,42.59,26151,32.6082199569661,32.7696087429892,32.5851644161056,32.7311828415551,34027.8289175045,0.0,1.0
2023-07-20,42.24,42.4,42.1,42.28,17550,32.4622015315165,32.5851644161056,32.3546090075011,32.4929422526638,22836.1591335783,0.0,1.0
2023-07-21,42.26,42.36,42.22,42.35,13239,32.4775718920902,32.5544236949583,32.4468311709429,32.5467385146715,17226.6615823044,0.0,1.0
2023-07-24,42.36,42.505,42.2861,42.43,18531,32.5544236949583,32.6658588091172,32.4976302126387,32.6082199569661,24112.6418748911,0.0,1.0
2023-07-25,42.43,42.5,42.295,42.32,7495,32.6082199569661,32.6620162189738,32.504470023094,32.5236829738111,9752.53633653385,0.0,1.0
2023-07-26,42.37,42.47,42.29,42.31,9569,32.5621088752451,32.6389606781133,32.5006274329506,32.5159977935242,12451.2368518069,0.0,1.0
2023-07-27,42.22,42.79,41.99,42.63,12964,32.4468311709429,32.8848864472915,32.2700720243461,32.7619235627024,16868.8300289293,0.0,1.0
2023-07-28,42.47,42.63,42.35,42.53,11068,32.6389606781133,32.7619235627024,32.5467385146715,32.6850717598342,14401.7441191137,0.0,1.0
2023-07-31,42.64,42.66,42.5109,42.65,7558,32.7696087429892,32.7849791035628,32.6703930654864,32.777293923276,9834.51229239799,0.0,1.0
2023-08-01,42.51,42.59,42.39,42.59,23015,32.6697013992606,32.7311828415551,32.5774792358188,32.7311828415551,29947.2480033791,0.0,1.0
2023-08-02,41.91,42.51,41.78,42.51,43512,32.2085905820515,32.6697013992606,32.1086832383229,32.6697013992606,56618.0601834906,0.0,1.0
2023-08-03,41.69,41.835,41.66,41.81,13214,32.0395166157416,32.1509517299004,32.0164610748811,32.1317387791834,17194.1314410885,0.0,1.0
2023-08-04,41.55,42.085,41.55,41.81,11616,31.9319240917261,32.3430812370709,31.9319240917261,32.1317387791834,15114.8048145667,0.0,1.0
2023-08-07,42.06,42.1994,41.69,41.69,10298,32.3238682863538,32.430999699552,32.0395166157416,32.0395166157416,13399.8157696632,0.0,1.0
2023-08-08,41.89,42.01,41.65,42.01,15688,32.1932202214779,32.2854423849197,32.0087758945943,32.2854423849197,20413.3142158163,0.0,1.0
2023-08-09,41.62,42.1944,41.59,41.81,13359,31.9857203537338,32.4271571094086,31.9626648128734,32.1317387791834,17382.8062601409,0.0,1.0
2023-08-10,41.67,42.05,41.65,41.82,13510,32.0241462551679,32.316183106067,32.0087758945943,32.1394239594702,17579.2883130851,0.0,1.0
2023-08-11,41.64,41.66,41.4901,41.55,16500,32.0010907143075,32.0164610748811,31.8858898618081,31.9319240917261,21469.8932025095,0.0,1.0
2023-08-14,41.7,41.8513,41.4701,41.48,22951,32.0472017960284,32.1634785737679,31.8705195012345,31.8781278297184,29863.9708418664,0.0,1.0
2023-08-15,41.15,41.58,41.12,41.58,10982,31.6245168802534,31.9549796325866,31.601461339393,31.9549796325866,14289.8404333309,0.0,1.0
2023-08-16,41.03,41.44,41.03,41.12,45762,31.5322947168116,31.8473871085711,31.5322947168116,31.601461339393,59545.7728929237,0.0,1.0
2023-08-17,40.97,41.21,40.96,41.17,48574,31.4861836350907,31.6706279619743,31.4784984548039,31.6398872408271,63204.7631768907,0.0,1.0
2023-08-18,40.87,40.99,40.71,40.71,26995,31.4093318322225,31.5015539956644,31.2863689476335,31.2863689476335,35126.0464849542,0.0,1.0
2023-08-21,40.95,41.07,40.71,41.07,42512,31.4708132745171,31.5630354379589,31.2863689476335,31.5630354379589,55316.8545348535,0.0,1.0
2023-08-22,40.78,41.28,40.6701,41.21,31392,31.3401652096412,31.7244242239821,31.2557050782891,31.6706279619743,40847.4477220108,0.0,1.0
2023-08-23,41.13,41.23,40.91,40.96,43602,31.6091465196798,31.685998322548,31.4400725533698,31.4784984548039,56735.1686918678,0.0,1.0
2023-08-24,40.67,41.285,40.66,41.24,42121,31.2556282264862,31.7282668141255,31.2479430461994,31.6936835028348,54808.0831262365,0.0,1.0
2023-08-25,40.77,40.9,40.43,40.81,49644,31.3324800293544,31.432387373083,31.0711838996026,31.3632207505016,64597.0532209322,0.0,1.0
2023-08-28,40.94,41.05,40.85,40.95,45123,31.4631280942303,31.5476650773853,31.3939614716489,31.4708132745171,58714.3024834445,0.0,1.0
2023-08-29,41.47,41.56,40.96,41.05,29249,31.8704426494316,31.9396092720129,31.4784984548039,31.5476650773853,38058.9640169818,0.0,1.0
2023-08-30,41.74,41.91,41.5,41.5,36658,32.0779425171757,32.2085905820515,31.893498190292,31.893498190292,47699.5966677329,0.0,1.0
2023-08-31,41.8,42.03,41.8,41.93,31127,32.1240535988966,32.3008127454934,32.1240535988966,32.2239609426252,40502.628225122,0.0,1.0
2023-09-01,41.95,42.11,41.91,41.91,11901,32.2393313031988,32.3622941877879,32.2085905820515,32.2085905820515,15485.6484244282,0.0,1.0
2023-09-05,41.98,42.19,41.74,41.74,28866,32.2623868440593,32.4237756300824,32.0779425171757,32.0779425171757,37560.6022535539,0.0,1.0
2023-09-06,41.68,42.04,41.67,41.89,31965,32.0318314354547,32.3084979257802,32.0241462551679,32.1932202214779,41593.0385586798,0.0,1.0
2023-09-07,41.61,41.74,41.45,41.45,24423,31.978035173447,32.0779425171757,31.855072288858,31.855072288858,31779.34555666,0.0,1.0
2023-09-08,41.85,41.93,41.67,41.67,34326,32.1624795003306,32.2239609426252,32.0241462551679,32.0241462551679,44665.1850951116,0.0,1.0
2023-09-11,41.95,42.05,41.84,42.05,31376,32.2393313031988,32.316183106067,32.1547943200438,32.316183106067,40826.6284316326,0.0,1.0
2023-09-12,41.71,41.99,41.705,41.83,16196,32.0548869763152,32.2700720243461,32.0510443861718,32.147109139757,21074.3266853239,0.0,1.0
2023-09-13,41.64,41.9512,41.64,41.66,36090,32.0010907143075,32.2402535248332,32.0010907143075,32.0164610748811,46960.5118593071,0.0,1.0
2023-09-14,41.95,42.066,41.75,41.88,35140,32.2393313031988,32.3284793945259,32.0856276974625,32.1855350411911,45724.3664931021,0.0,1.0
2023-09-15,41.77,41.855,41.77,41.81,12979,32.1009980580361,32.1663220904741,32.1009980580361,32.1317387791834,16888.3481136588,0.0,1.0
2023-09-18,41.78,41.87,41.78,41.8595,5948,32.1086832383229,32.1778498609043,32.1086832383229,32.1697804216031,7739.57119809252,0.0,1.0
2023-09-19,41.73,41.8201,41.71,41.77,14503,32.0702573368888,32.1395008112731,32.0548869763152,32.1009980580361,18871.3855221816,0.0,1.0
2023-09-20,41.32,41.89,41.32,41.82,45042,31.7551649451293,32.1932202214779,31.7551649451293,32.1394239594702,58608.9048259051,0.0,1.0
2023-09-21,40.91,41.0902,40.91,40.96,13311,31.4400725533698,31.5785595021383,31.4400725533698,31.4784984548039,17320.3483890063,0.0,1.0
2023-09-22,41.15,41.4001,41.13,41.13,21360,31.6245168802534,31.8167232392267,31.6091465196798,31.6091465196798,27793.7526548851,0.0,1.0
2023-09-25,41.4,41.4,41.035,41.035,16185,31.8166463874239,31.8166463874239,31.536137306955,31.536137306955,21060.0134231888,0.0,1.0
2023-09-26,40.78,41.27,40.77,41.27,19844,31.3401652096412,31.7167390436952,31.3324800293544,31.7167390436952,25821.1248915514,0.0,1.0
2023-09-27,40.7,40.8801,40.6,40.79,27886,31.2786837673467,31.4170938643122,31.2018319644785,31.347850389928,36285.4207178896,0.0,1.0
2023-09-28,41.03,41.2,40.73,40.73,16523,31.5322947168116,31.6629427816875,31.3017393082071,31.3017393082071,21499.8209324282,0.0,1.0
2023-09-29,41.14,41.39,41.0525,41.24,36794,31.6168316999666,31.808961207137,31.549586372457,31.6936835028348,47876.5606359476,0.0,1.0
2023-10-02,41.1,41.27,40.85,41.14,31685,31.5860909788193,31.7167390436952,31.3939614716489,31.6168316999666,41228.7009770615,0.0,1.0
2023-10-03,40.6,40.9608,40.54,40.82,44680,31.2018319644785,31.4791132692268,31.1557208827576,31.3709059307885,58137.8683810984,0.0,1.0
2023-10-04,40.75,40.84,40.4,40.47,32302,31.3171096687807,31.3862762913621,31.0481283587421,31.1019246207499,42031.5448622705,0.0,1.0
2023-10-05,40.77,40.81,40.4755,40.75,20980,31.3324800293544,31.3632207505016,31.1061514699076,31.3171096687807,27299.294508403,0.0,1.0
2023-10-06,41.35,41.5,40.51,40.73,30901,31.7782204859898,31.893498190292,31.1326653418971,31.3017393082071,40208.55574853,0.0,1.0
2023-10-09,41.43,41.535,41.03,41.19,25521,31.8397019282843,31.9203963212959,31.5322947168116,31.6552576014007,33208.0693588633,0.0,1.0
2023-10-10,41.58,41.88,41.345,41.345,40797,31.9549796325866,32.1855350411911,31.7743778958464,31.7743778958464,53085.2868474412,0.0,1.0
2023-10-11,41.68,41.72,41.5,41.51,23792,32.0318314354547,32.062572156602,31.893498190292,31.9011833705789,30958.2847923701,0.0,1.0
2023-10-12,41.53,41.8899,41.36,41.73,15385,31.9165537311525,32.193143369675,31.7859056662766,32.0702573368888,20019.0489042793,0.0,1.0
2023-10-13,41.41,41.6569,41.38,41.54,19683,31.8243315677107,32.0140786689922,31.8012760268502,31.9242389114393,25611.6307821209,0.0,1.0
2023-10-16,41.79,42.05,41.3,41.56,28440,32.1163684186097,32.316183106067,31.7397945845557,31.9396092720129,37006.2886472346,0.0,1.0
2023-10-17,41.81,42.0012,41.4,41.59,43304,32.1317387791834,32.2786794262673,31.8166463874239,31.9626648128734,56347.409408574,0.0,1.0
2023-10-18,41.38,41.74,41.33,41.74,22672,31.8012760268502,32.0779425171757,31.7628501254161,32.0779425171757,29500.9344658967,0.0,1.0
2023-10-19,41.3,41.93,41.2614,41.4,29124,31.7397945845557,32.2239609426252,31.7101297886486,31.8166463874239,37896.3133109022,0.0,1.0
2023-10-20,40.92,41.3,40.895,41.3,32008,31.4477577336566,31.7397945845557,31.4285447829396,31.7397945845557,41648.9904015712,0.0,1.0
2023-10-23,40.8,41.1858,40.765,40.79,25064,31.3555355702148,31.6520298256802,31.328637439211,31.347850389928,32613.4183774363,0.0,1.0
2023-10-24,40.98,41.245,40.9,40.96,19066,31.4938688153775,31.6975260929782,31.432387373083,31.4784984548039,24808.7868969119,0.0,1.0
2023-10-25,40.53,40.9588,40.52,40.88,14923,31.1480357024708,31.4775762331695,31.1403505221839,31.4170170125094,19417.891894609,0.0,1.0
2023-10-26,39.75,40.5,39.75,40.5,22178,30.548591640099,31.1249801616103,30.548591640099,31.1249801616103,28858.13887547,0.0,1.0
2023-10-27,39.46,40.09,39.42,40.0,42370,30.3257214117813,30.8098877698508,30.294980690634,30.7407211472694,55132.0833327471,0.0,1.0
2023-10-30,40.02,40.13,39.68,39.68,19602,30.7560915078431,30.8406284909981,30.4947953780913,30.4947953780913,25506.2331245813,0.0,1.0
2023-10-31,40.39,40.4717,40.08,40.08,25012,31.0404431784553,31.1032311013986,30.802202589564,30.802202589564,32545.7556837071,0.0,1.0
2023-11-01,41.0,41.1499,40.35,40.35,23159,31.5092391759512,31.6244400284506,31.009702457308,31.009702457308,30134.6216167828,0.0,1.0
2023-11-02,41.68,41.8,41.23,41.2537,27367,32.0318314354547,32.1240535988966,31.685998322548,31.7042121998277,35610.0949862472,0.0,1.0
2023-11-03,42.795,43.0,41.95,42.0,36710,32.8887290374349,33.0462752333146,32.2393313031988,32.2777572046329,47767.259361462,0.0,1.0
2023-11-06,42.4,42.8,42.32,42.8,11888,32.5851644161056,32.8925716275783,32.5236829738111,32.8925716275783,15468.7327509959,0.0,1.0
2023-11-07,42.4,42.6503,42.38,42.38,27234,32.5851644161056,32.7775244786846,32.569794055532,32.569794055532,35437.0346349784,0.0,1.0
2023-11-08,41.84,42.7043,41.84,42.29,39499,32.1547943200438,32.8190244522335,32.1547943200438,32.5006274329506,51396.3219155105,0.0,1.0
2023-11-09,41.85,42.1399,41.821,42.0,24283,32.1624795003306,32.3852728768455,32.1401924774989,32.2777572046329,31597.1767658508,0.0,1.0
2023-11-10,39.5,39.855,39.12,39.17,62313,32.3930349089352,32.684162184699,32.0814057123429,32.1224095539998,75984.343761537,2.65,1.0
2023-11-13,39.81,40.0,39.5,39.5,29802,32.6472587272078,32.803073325504,32.3930349089352,32.3930349089352,36340.4973726402,0.0,1.0
2023-11-14,41.35,41.635,40.03,40.03,87701,33.9101770502397,34.1438989476839,32.8276756304981,32.8276756304981,106942.418632237,0.0,1.0
2023-11-15,41.27,41.83,41.27,41.63,44790,33.8445709035887,34.3038139301458,33.8445709035887,34.1397985635183,54616.8336796374,0.0,1.0
2023-11-16,41.01,41.4127,40.87,41.05,29530,33.6313509269729,33.9615958676775,33.5165401703337,33.6641540002984,36008.8211332819,0.0,1.0
2023-11-17,41.29,41.39,40.97,40.97,42068,33.8609724402515,33.9429801235652,33.5985478536474,33.5985478536474,51297.632490176,0.0,1.0
2023-11-20,41.65,41.85,41.09,41.09,17879,34.156200100181,34.3202154668085,33.6969570736239,33.6969570736239,21801.6157481187,0.0,1.0
2023-11-21,41.49,41.7201,40.89,40.89,32306,34.024987806879,34.213687486184,33.5329417069964,33.5329417069964,39393.8698114393,0.0,1.0
2023-11-22,41.49,41.77,41.33,41.68,49467,34.024987806879,34.2546093201575,33.893775513577,34.1808024051751,60319.957839487,0.0,1.0
2023-11-24,41.64,41.74,41.58,41.58,13634,34.1479993318496,34.2300070151634,34.0987947218614,34.0987947218614,16625.2714978383,0.0,1.0
2023-11-27,41.7,41.805,41.59,41.66,14693,34.1972039418379,34.2833120093173,34.1069954901928,34.1644008685124,17916.613915046,0.0,1.0
2023-11-28,41.71,41.985,41.69,41.77,23165,34.2054047101693,34.4309258392821,34.1890031735065,34.2546093201575,28247.3532527082,0.0,1.0
2023-11-29,41.69,42.06,41.46,41.46,21196,34.1890031735065,34.4924316017674,34.0003855018849,34.0003855018849,25846.3587111765,0.0,1.0
2023-11-30,41.88,41.94,41.56,41.6,14717,34.3448177718027,34.3940223817909,34.0823931851986,34.1151962585241,17945.8794655776,0.0,1.0
2023-12-01,42.14,42.2137,41.85,41.97,20166,34.5580377484184,34.6184774110207,34.3202154668085,34.418624686785,24590.3788341944,0.0,1.0
2023-12-04,41.83,41.8605,41.64,41.64,29840,34.3038139301458,34.3288262735565,34.1479993318496,34.1479993318496,36386.8344943152,0.0,1.0
2023-12-05,41.21,41.6129,41.17,41.49,86629,33.7953662936005,34.1257752496716,33.762563220275,34.024987806879,105635.224041824,0.0,1.0
2023-12-06,41.12,41.55,41.12,41.55,29570,33.7215593786181,34.0741924168672,33.7215593786181,34.0741924168672,36057.5970508345,0.0,1.0
2023-12-07,41.3,41.41,41.21,41.28,21146,33.8691732085828,33.959381660228,33.7953662936005,33.8527716719201,25785.3888142356,0.0,1.0
2023-12-08,41.32,41.47,41.11,41.21,28815,33.8855747452456,34.0085862702162,33.7133586102867,33.7953662936005,35136.9516070273,0.0,1.0
2023-12-11,41.71,41.7799,41.37,41.37,16715,34.2054047101693,34.2627280808056,33.9265785869025,33.9265785869025,20382.2365473351,0.0,1.0
2023-12-12,42.2,42.3,41.82,41.82,26728,34.6072423584067,34.6892500417204,34.2956131618144,34.2956131618144,32592.0681087151,0.0,1.0
2023-12-13,42.65,42.85,42.19,42.19,42945,34.9762769333186,35.1402922999461,34.5990415900753,34.5990415900753,52367.044482519,0.0,1.0
2023-12-14,42.75,42.98,42.4987,42.8,33878,35.0582846166324,35.246902288254,34.8521993084649,35.0992884582892,41310.7633712604,0.0,1.0
2023-12-15,42.17,42.71,42.17,42.44,19708,34.5826400534126,35.0254815433069,34.5826400534126,34.8040607983597,24031.8945782159,0.0,1.0
2023-12-18,42.23,42.5889,42.15,42.15,26496,34.6318446634008,34.9261702388139,34.5662385167498,34.5662385167498,32309.1677869094,0.0,1.0
2023-12-19,42.46,42.69,42.28,42.28,25787,34.8204623350225,35.0090800066441,34.6728485050577,34.6728485050577,31444.6146482877,0.0,1.0
2023-12-20,42.12,42.8581,42.06,42.29,24002,34.5416362117557,35.1469349222945,34.4924316017674,34.6810492733891,29267.9893274984,0.0,1.0
2023-12-21,42.54,42.7444,42.21,42.21,8859,34.8860684816735,35.0536921863668,34.6154431267381,34.6154431267381,10802.6463399845,0.0,1.0
2023-12-22,42.92,43.02,42.77,42.88,18250,35.1976976782658,35.2797053615795,35.0746861532951,35.1648946049403,22254.01238342,0.0,1.0
2023-12-26,43.2,43.27,42.85,42.86,12730,35.4273191915443,35.4847245698639,35.1402922999461,35.1484930682775,15522.9357611472,0.0,1.0
2023-12-27,43.36,43.58,43.08,43.19,12340,35.5585314848463,35.7389483881366,35.3289099715678,35.4191184232129,15047.3705650084,0.0,1.0
2023-12-28,43.37,43.4,43.11,43.4,19906,35.5667322531777,35.5913345581718,35.3535122765619,35.5913345581718,24273.3353701018,0.0,1.0
2023-12-29,42.95,43.37,42.8403,43.07,25476,35.2222999832599,35.5667322531777,35.1323375546647,35.3207092032364,31065.3818893155,0.0,1.0
2024-01-02,42.63,42.85,42.1329,42.63,16794,34.9598753966559,35.1402922999461,34.5522152029031,34.9598753966559,20478.5689845017,0.0,1.0
2024-01-03,42.01,42.55,42.0,42.34,98004,34.4514277601105,34.8942692500048,34.4432269917792,34.7220531150459,119505.875595874,0.0,1.0
2024-01-04,41.95,42.195,41.95,42.13,29988,34.4022231501223,34.603141974241,34.4022231501223,34.5498369800871,36567.3053892602,0.0,1.0
2024-01-05,42.0,42.2,41.923,42.11,18610,34.4432269917792,34.6072423584067,34.3800810756276,34.5334354434243,22692.9956413943,0.0,1.0
2024-01-08,42.15,42.29,42.0201,42.06,61899,34.5662385167498,34.6810492733891,34.4597105361252,34.4924316017674,75479.5130148666,0.0,1.0
2024-01-09,42.14,42.25,42.05,42.05,32550,34.5580377484184,34.6482462000636,34.484230833436,34.484230833436,39691.4029085108,0.0,1.0
2024-01-10,42.32,42.43,41.88,41.88,39154,34.7056515783832,34.7958600300283,34.3448177718027,34.3448177718027,47744.3068964618,0.0,1.0
2024-01-11,42.46,42.46,41.97,41.97,44659,34.8204623350225,34.8204623350225,34.418624686785,34.418624686785,54457.0925496522,0.0,1.0
2024-01-12,42.51,42.78,42.47,42.47,14357,34.8614661766793,35.0828869216265,34.8286631033538,34.8286631033538,17506.8962076034,0.0,1.0
2024-01-16,42.42,42.5501,42.26,42.46,13782,34.787659261697,34.8943512576882,34.6564469683949,34.8204623350225,16805.7423927832,0.0,1.0
2024-01-17,42.18,42.289,42.03,42.17,13768,34.5908408217439,34.6802291965559,34.4678292967733,34.5826400534126,16788.6708216398,0.0,1.0
2024-01-18,42.48,42.54,42.25,42.31,11923,34.8368638716852,34.8860684816735,34.6482462000636,34.6974508100518,14538.8816245215,0.0,1.0
2024-01-19,42.74,42.895,42.4973,42.73,44906,35.050083848301,35.1771957574373,34.8510512008985,35.0418830799696,54758.2838405402,0.0,1.0
2024-01-22,42.86,43.0,42.8,42.8,34411,35.1484930682775,35.2633038249168,35.0992884582892,35.0992884582892,41960.7024726502,0.0,1.0
2024-01-23,42.94,43.07,42.86,42.86,26362,35.2140992149285,35.3207092032364,35.1484930682775,35.1484930682775,32145.7684631079,0.0,1.0
2024-01-24,43.31,43.5,43.18,43.18,19003,35.5175276431894,35.6733422414856,35.4109176548815,35.4109176548815,23172.2190313496,0.0,1.0
2024-01-25,43.49,43.59,43.33,43.33,14133,35.6651414731542,35.7471491564679,35.5339291798522,35.5339291798522,17233.7510693082,0.0,1.0
2024-01-26,43.72,43.8,43.33,43.33,37470,35.8537591447758,35.9193652914268,35.5339291798522,35.5339291798522,45690.8407674931,0.0,1.0
2024-01-29,44.1,44.1,43.58,43.89,28330,36.1653883413681,36.1653883413681,35.7389483881366,35.9931722064092,34545.5436067008,0.0,1.0
2024-01-30,44.02,44.12,43.88,44.035,25305,36.0997821947171,36.1817898780309,35.9849714380778,36.1120833472142,30856.8648417777,0.0,1.0
2024-01-31,43.48,44.05,43.48,43.82,27292,35.6569407048228,36.1243844997112,35.6569407048228,35.9357668280896,33279.8085462082,0.0,1.0
2024-02-01,44.24,44.255,43.76,43.9047,25280,36.2801990980074,36.2925002505045,35.8865622181013,36.0052273358563,30826.3798933073,0.0,1.0
2024-02-02,44.46,44.62,44.01,44.24,23138,36.4606160012977,36.5918282945997,36.0915814263857,36.2801990980074,28214.4295083601,0.0,1.0
2024-02-05,44.18,44.37,44.0,44.0,16387,36.2309944880191,36.3868090863153,36.0833806580544,36.0833806580544,19982.274023403,0.0,1.0
2024-02-06,44.54,44.54,44.37,44.37,8264,36.5262221479487,36.5262221479487,36.3868090863153,36.3868090863153,10077.1045663881,0.0,1.0
2024-02-07,44.77,44.92,44.6,44.63,9236,36.7148398195703,36.837851344541,36.5754267579369,36.600029062931,11262.3593629188,0.0,1.0
2024-02-08,44.66,44.81,44.66,44.76,6492,36.6246313679252,36.7476428928958,36.6246313679252,36.7066390512389,7916.33141880343,0.0,1.0
2024-02-09,44.735,44.735,44.6617,44.675,2278,36.6861371304105,36.6861371304105,36.6260254985415,36.6369325204222,2777.78850462634,0.0,1.0
2024-02-12,44.73,45.0199,44.7,44.7,14485,36.6820367462448,36.9197770201714,36.6574344412507,36.6574344412507,17662.979143772,0.0,1.0
2024-02-13,44.15,44.365,43.9901,44.21,19548,36.206392183025,36.3827087021496,36.0752618974063,36.2555967930133,23836.7909080052,0.0,1.0
2024-02-14,44.73,44.73,44.23,44.51,13200,36.6820367462448,36.6820367462448,36.271998329676,36.5016198429545,16096.0527923915,0.0,1.0
2024-02-15,45.03,45.085,44.45,44.715,10679,36.9280597961861,36.9731640220087,36.4524152329663,36.6697355937477,13021.9505886325,0.0,1.0
2024-02-16,44.78,44.9685,44.7,44.71,12009,36.7230405879017,36.8776250709481,36.6574344412507,36.6656352095821,14643.7498472598,0.0,1.0
2024-02-20,44.5,44.7909,44.43,44.63,12765,36.4934190746232,36.7319794253829,36.4360136963035,36.600029062931,15565.6146890058,0.0,1.0
2024-02-21,44.71,44.84,44.3,44.3,14777,36.6656352095821,36.7722451978899,36.3294037079956,36.3294037079956,18019.0433419067,0.0,1.0
2024-02-22,45.2,45.2911,44.96,44.96,12509,37.0674728578195,37.1421818573183,36.8706544178665,36.8706544178665,15253.4488166685,0.0,1.0
2024-02-23,45.1,45.3,45.1,45.17,12079,36.9854651745057,37.1494805411332,36.9854651745057,37.0428705528253,14729.107702977,0.0,1.0
2024-02-26,44.91,45.12,44.83,45.12,11599,36.8296505762096,37.0018667111685,36.7640444295586,37.0018667111685,14143.7966923446,0.0,1.0
2024-02-27,44.83,44.9762,44.83,44.87,18877,36.7640444295586,36.8839396625633,36.7640444295586,36.7968475028841,23018.5748910586,0.0,1.0
2024-02-28,44.625,44.94,44.59,44.78,22222,36.5959286787654,36.8542528812037,36.5672259896055,36.7230405879017,27097.4609964032,0.0,1.0
2024-02-29,44.75,45.0046,44.7054,44.89,14819,36.6984382829076,36.9072298446244,36.6618628561496,36.8132490395468,18070.258055337,0.0,1.0
2024-03-01,45.23,45.23,44.87,45.02,13539,37.0920751628136,37.0920751628136,36.7968475028841,36.9198590278547,16509.4286936506,0.0,1.0
2024-03-04,44.99,45.23,44.92,45.23,19368,36.8952567228606,37.0920751628136,36.837851344541,37.0920751628136,23617.299279018,0.0,1.0
2024-03-05,44.51,44.82,44.44,44.81,18497,36.5016198429545,36.7558436612272,36.4442144646349,36.7476428928958,22555.203674308,0.0,1.0
2024-03-06,44.72,44.95,44.67,44.67,12119,36.6738359779134,36.8624536495351,36.6328321362566,36.6328321362566,14777.8836205297,0.0,1.0
2024-03-07,45.14,45.25,44.92,44.92,10337,37.0182682478312,37.1084766994764,36.837851344541,36.837851344541,12604.9164935569,0.0,1.0
2024-03-08,44.83,45.28,44.82,45.28,15774,36.7640444295586,37.1330790044705,36.7558436612272,37.1330790044705,19234.7830869078,0.0,1.0
2024-03-11,44.86,44.94,44.55,44.73,11420,36.7886467345527,36.8542528812037,36.53442291628,36.6820367462448,13925.5244612962,0.0,1.0
2024-03-12,45.37,45.51,45.0481,45.12,16522,37.2068859194529,37.3216966760921,36.9429031868659,37.0018667111685,20146.8927451433,0.0,1.0
2024-03-13,45.37,45.55,45.27,45.31,16426,37.2068859194529,37.3544997494176,37.1248782361391,37.1576813094646,20029.8305430168,0.0,1.0
2024-03-14,45.13,45.34,45.06,45.3,18598,37.0100674794998,37.1822836144587,36.9526621011802,37.1494805411332,22678.3628661285,0.0,1.0
2024-03-15,44.9,44.98,44.7301,44.92,17730,36.8214498078782,36.8870559545292,36.6821187539281,36.837851344541,21619.9254552349,0.0,1.0
2024-03-18,45.35,45.49,45.08,45.08,7389,37.1904843827901,37.3052951394294,36.969063637843,36.969063637843,9010.13136992277,0.0,1.0
2024-03-19,45.41,45.47,45.09,45.39,8147,37.2396889927784,37.2888936027666,36.9772644061743,37.2232874561156,9934.43500754645,0.0,1.0
2024-03-20,45.98,45.98,45.35,45.42,16471,37.7071327876668,37.7071327876668,37.1904843827901,37.2478897611098,20084.7034502636,0.0,1.0
2024-03-21,46.24,46.48,46.12,46.26,20107,37.9203527642826,38.1171712042356,37.8219435443061,37.9367543009453,24518.4343558042,0.0,1.0
2024-03-22,46.04,46.14,45.9601,46.08,7728,37.7563373976551,37.8383450809688,37.6908132586874,37.7891404709806,9423.5072711819,0.0,1.0
2024-03-25,46.05,46.115,45.93,45.93,6456,37.7645381659864,37.8178431601404,37.6661289460099,37.6661289460099,7872.43309300601,0.0,1.0
2024-03-26,45.99,46.2012,45.99,46.08,11993,37.7153335559982,37.8885337831568,37.7153335559982,37.7891404709806,14624.2394802387,0.0,1.0
2024-03-27,46.38,46.4,46.13,46.21,23070,38.0351635209218,38.0515650575846,37.8301443126375,37.8957504592885,28131.5104485206,0.0,1.0
2024-03-28,46.51,46.61,46.4247,46.52,8935,38.1417735092297,38.2237811925435,38.0718209553631,38.1499742775611,10895.3205833347,0.0,1.0
2024-04-01,46.59,46.8145,46.52,46.58,19133,38.2073796558807,38.3914869049201,38.1499742775611,38.1991788875494,23330.7407633959,0.0,1.0
2024-04-02,46.2,46.43,46.12,46.43,15975,37.8875496909571,38.0761673625787,37.8219435443061,38.0761673625787,19479.8820726101,0.0,1.0
2024-04-03,46.32,46.54,46.04,46.04,23818,37.9859589109336,38.1663758142239,37.7563373976551,37.7563373976551,29043.620106756,0.0,1.0
2024-04-04,45.79,46.75,45.79,46.45,25998,37.5513181893707,38.3385919491828,37.5513181893707,38.0925688992415,31701.9076133782,0.0,1.0
2024-04-05,46.32,46.46,45.985,46.03,26236,37.9859589109336,38.1007696675729,37.7112331718325,37.7481366293237,31992.1243228168,0.0,1.0
2024-04-08,46.33,46.56,46.27,46.46,16587,37.994159679265,38.1827773508866,37.9449550692767,38.1007696675729,20226.1536111664,0.0,1.0
2024-04-09,46.28,46.52,46.04,46.52,18513,37.9531558376081,38.1499742775611,37.7563373976551,38.1499742775611,22574.714041329,0.0,1.0
2024-04-10,45.97,46.1857,45.78,46.06,30939,37.6989320193354,37.8758225922432,37.5431174210393,37.7727389343178,37726.9528290757,0.0,1.0
2024-04-11,46.21,46.3975,45.79,46.24,28591,37.8957504592885,38.0495148655018,37.5513181893707,37.9203527642826,34863.8064687321,0.0,1.0
2024-04-12,45.43,45.98,45.35,45.91,26118,37.2560905294411,37.7071327876668,37.1904843827901,37.6497274093472,31848.2353660364,0.0,1.0
2024-04-15,44.99,45.99,44.99,45.66,30708,36.8952567228606,37.7153335559982,36.8952567228606,37.4447082010628,37445.2719052089,0.0,1.0
2024-04-16,45.1,45.35,45.03,45.03,38116,36.9854651745057,37.1904843827901,36.9280597961861,36.9280597961861,46478.5718359692,0.0,1.0
2024-04-17,44.92,45.35,44.79,45.35,31976,36.837851344541,37.1904843827901,36.7312413562331,37.1904843827901,38991.4684916294,0.0,1.0
2024-04-18,44.83,45.1,44.72,44.9,25023,36.7640444295586,36.9854651745057,36.6738359779134,36.8214498078782,30512.9946230312,0.0,1.0
2024-04-19,44.59,45.0,44.54,45.0,22944,36.5672259896055,36.903457491192,36.5262221479487,36.903457491192,27977.8663082296,0.0,1.0
2024-04-22,44.98,45.12,44.86,44.91,71720,36.8870559545292,37.0018667111685,36.7886467345527,36.8296505762096,87455.2201719936,0.0,1.0
2024-04-23,45.49,45.521,45.15,45.15,47185,37.3052951394294,37.3307175212567,37.0264690161626,37.0264690161626,57537.2917431054,0.0,1.0
2024-04-24,45.44,45.5788,45.34,45.51,53662,37.2642912977725,37.378117962212,37.1822836144587,37.3216966760921,65435.3321928266,0.0,1.0
2024-04-25,45.41,45.41,44.84,45.11,29010,37.2396889927784,37.2396889927784,36.7722451978899,36.9936659428371,35374.7342050967,0.0,1.0
2024-04-26,46.03,46.18,45.75,45.91,15860,37.7481366293237,37.8711481542943,37.5185151160452,37.6497274093472,19339.6513096461,0.0,1.0
2024-04-29,45.98,46.28,45.94,46.28,27929,37.7071327876668,37.9531558376081,37.6743297143413,37.9531558376081,34056.5650332349,0.0,1.0
2024-04-30,45.45,46.03,45.45,45.88,24439,37.2724920661039,37.7481366293237,37.2724920661039,37.625125104353,29800.8662267617,0.0,1.0
2024-05-01,45.52,46.23,45.29,45.29,35857,37.3298974444235,37.9121519959512,37.1412797728019,37.1412797728019,43723.9518921804,0.0,1.0
2024-05-02,46.03,46.2627,45.68,45.84,14770,37.7481366293237,37.9389685083948,37.4611097377255,37.5923220310275,18010.507556335,0.0,1.0
2024-05-03,46.325,46.49,46.1701,46.49,13901,37.9900592950993,38.125371972567,37.8630293936463,38.125371972567,16950.8507475025,0.0,1.0
2024-05-06,46.87,47.0075,46.32,46.32,28818,38.4370011691593,38.5497617337157,37.9859589109336,37.9859589109336,35140.6098008437,0.0,1.0
2024-05-07,47.1,47.36,47.04,47.04,14483,38.6256188407809,38.8388388173967,38.5764142307927,38.5764142307927,17660.5403478944,0.0,1.0
2024-05-08,47.25,47.355,47.02,47.02,22980,38.7486303657516,38.834738433231,38.5600126941299,38.5600126941299,28021.7646340269,0.0,1.0
2024-05-09,47.61,47.638,47.19,47.19,24532,39.0438580256811,39.0668201770089,38.6994257557633,38.6994257557633,29914.2702350718,0.0,1.0
2024-05-10,47.61,47.7867,47.5032,47.7867,6947,39.0438580256811,39.1887656020965,38.956273819902,39.1887656020965,8471.15748096542,0.0,1.0
2024-05-13,47.51,47.86,47.49,47.76,15512,38.9618503423673,39.2488772339655,38.9454488057046,39.1668695506517,18915.3008269376,0.0,1.0
2024-05-14,47.55,47.575,47.12,47.41,13336,38.9946534156928,39.0151553365213,38.6420203774437,38.8798426590536,16261.8909120707,0.0,1.0
2024-05-15,48.04,48.07,47.57,47.58,19590,39.3964910639303,39.4210933689244,39.0110549523556,39.019255720687,23888.0056214355,0.0,1.0
2024-05-16,48.17,48.3,48.04,48.04,15300,39.5031010522382,39.609711040546,39.3964910639303,39.3964910639303,18656.7884639083,0.0,1.0
2024-05-17,48.55,48.5701,48.29,48.29,12648,39.8147302488304,39.8312137931765,39.6015102722147,39.6015102722147,15422.9451301642,0.0,1.0
2024-05-20,48.67,48.79,48.39,48.39,16255,39.9131394688069,40.0115486887835,39.6835179555284,39.6835179555284,19821.3134954791,0.0,1.0
2024-05-21,48.79,48.79,48.685,48.685,13353,40.0115486887835,40.0115486887835,39.925440621304,39.925440621304,16282.6206770305,0.0,1.0
2024-05-22,48.55,49.3799,48.51,48.56,16395,39.8147302488304,40.4953120126513,39.7819271755049,39.8229310171618,19992.0292069135,0.0,1.0
2024-05-23,47.8,48.7073,47.7,48.6,34665,39.1996726239772,39.943728334683,39.1176649406635,39.8557340904873,42270.4295491099,0.0,1.0
2024-05-24,48.16,48.3699,47.85,47.85,29866,39.4949002839068,39.6670344111824,39.2406764656341,39.2406764656341,36418.5388407245,0.0,1.0
2024-05-28,47.99,48.6699,47.93,48.25,31970,39.3554872222734,39.9130574611236,39.3062826122851,39.5687071988892,38984.1521039966,0.0,1.0
2024-05-29,47.6,47.9754,47.6,47.72,34058,39.0356572573497,39.3435141005096,39.0356572573497,39.1340664773262,41530.2550002476,0.0,1.0
2024-05-30,47.55,47.7966,47.48,47.5,22956,38.9946534156928,39.1968843627446,38.9372480373732,38.953649574036,27992.4990834954,0.0,1.0
2024-05-31,48.15,48.16,47.46,47.62,16069,39.4866995155754,39.4949002839068,38.9208465007105,39.0520587940125,19594.505478859,0.0,1.0
2024-06-03,48.291,48.4188,48.07,48.28,19817,39.6023303490478,39.7071361683228,39.4210933689244,39.5933095038833,24164.8089535471,0.0,1.0
2024-06-04,48.37,48.4499,48.04,48.29,11315,39.6671164188657,39.7326405578334,39.3964910639303,39.6015102722147,13797.4876777204,0.0,1.0
2024-06-05,48.77,48.815,48.17,48.27,6192,39.9951471521207,40.0320506096119,39.5031010522382,39.5851087355519,7550.51203715818,0.0,1.0
2024-06-06,48.78,48.905,48.58,48.86,11928,40.0033479204521,40.1058575245943,39.8393325538246,40.0689540671031,14544.9786142156,0.0,1.0
2024-06-07,48.48,48.9414,48.4,48.54,52510,39.7573248705108,40.1357083213205,39.6917187238598,39.8065294804991,64030.5857673088,0.0,1.0
2024-06-10,48.71,48.71,48.385,48.41,34246,39.9459425421324,39.9459425421324,39.6794175713627,39.6999194921912,41759.5018127454,0.0,1.0
2024-06-11,48.98,49.09,48.49,48.57,15341,40.1673632870796,40.2575717387247,39.7655256388422,39.8311317854932,18706.7837793998,0.0,1.0
2024-06-12,49.21,49.4909,49.21,49.21,15140,40.3559809587013,40.5863405411296,40.3559809587013,40.3559809587013,18461.6847936975,0.0,1.0
2024-06-13,49.11,49.34,48.945,49.03,16070,40.2739732753875,40.4625909470091,40.1386605979198,40.2083671287365,19595.7248767978,0.0,1.0
2024-06-14,49.03,49.03,48.77,48.79,12839,40.2083671287365,40.2083671287365,39.9951471521207,40.0115486887835,15655.8501364783,0.0,1.0
2024-06-17,49.32,49.32,48.92,48.94,8806,40.4461894103464,40.4461894103464,40.1181586770914,40.1345602137541,10738.0182492272,0.0,1.0
2024-06-18,49.311,49.45,49.21,49.305,7462,40.4388087188482,40.5527993986543,40.3559809587013,40.4338882578493,9099.14741945644,0.0,1.0
2024-06-20,49.15,49.5,49.1,49.5,9457,40.306776348713,40.5938032403112,40.2657725070561,40.5938032403112,11531.8463073974,0.0,1.0
2024-06-21,49.25,49.41,49.16,49.16,22138,40.3887840320268,40.5199963253288,40.3149771170444,40.3149771170444,26995.0315695426,0.0,1.0
2024-06-24,49.39,49.7,49.3,49.42,17462,40.503594788666,40.7578186069387,40.4297878736836,40.5281970936601,21293.1268076318,0.0,1.0
2024-06-25,49.41,49.66,49.32,49.6,17722,40.5199963253288,40.7250155336132,40.4461894103464,40.6758109236249,21610.1702717243,0.0,1.0
2024-06-26,49.51,49.6804,49.11,49.11,14647,40.6020040086425,40.7417451010092,40.2739732753875,40.2739732753875,17860.5216098605,0.0,1.0
2024-06-27,49.6,49.88,49.52,49.52,16279,40.6758109236249,40.9054324369034,40.6102047769739,40.6102047769739,19850.5790460107,0.0,1.0
2024-06-28,49.72,50.0884,49.61,49.76,16845,40.7742201436014,41.0763364489293,40.6840116919563,40.8070232169269,20540.7582793814,0.0,1.0
2024-07-01,49.45,49.948,49.44,49.67,42387,40.5527993986543,40.9611976615568,40.5445986303229,40.7332163019445,51686.6204326588,0.0,1.0
2024-07-02,49.68,49.8299,49.22,49.43,30020,40.7414170702759,40.8643465875632,40.3641817270326,40.5363978619915,36606.3261233024,0.0,1.0
2024-07-03,49.945,50.04,49.73,49.82,14228,40.9587374310574,41.0366447302055,40.7824209119328,40.8562278269152,17349.5938734959,0.0,1.0
2024-07-05,50.163,50.3,49.94,50.03,37028,41.1375141806814,41.2498647068212,40.9546370468917,41.0284439618741,45151.8668785357,0.0,1.0
2024-07-08,50.29,50.48,50.21,50.28,150821,41.2416639384899,41.397478536786,41.1760577918389,41.2334631701585,183910.816530399,0.0,1.0
2024-07-09,50.55,50.915,50.39,50.4,54013,41.4548839151056,41.7542119592009,41.3236716218036,41.331872390135,65863.3408693516,0.0,1.0
2024-07-10,51.33,51.39,50.83,50.83,80177,42.094543844953,42.1437484549412,41.6845054283842,41.6845054283842,97767.6685405734,0.0,1.0
2024-07-11,51.58,52.21,51.44,51.59,47881,42.2995630532374,42.816211458114,42.1847522965981,42.3077638215687,58385.9927085223,0.0,1.0
2024-07-12,51.68,52.06,51.4,51.56,54745,42.3815707365511,42.6931999331434,42.1519492232726,42.2831615165746,66755.940160566,0.0,1.0
2024-07-15,51.68,52.3301,51.68,51.81,51204,42.3815707365511,42.9147026857739,42.3815707365511,42.488180724859,62438.0520592131,0.0,1.0
2024-07-16,52.36,52.6,51.97,51.97,49768,42.9392229830847,43.1360414230377,42.619393018161,42.619393018161,60686.9966190711,0.0,1.0
2024-07-17,51.89,52.6899,51.82,52.0,30654,42.55378687151,43.2097663303368,42.4963814931904,42.6439953231552,37379.4244165127,0.0,1.0
2024-07-18,51.52,52.13,51.28,51.8,39634,42.2503584432491,42.750605311463,42.0535400032961,42.4799799565276,48329.6179070942,0.0,1.0
2024-07-19,51.16,51.4,51.0,51.35,32809,41.9551307833196,42.1519492232726,41.8239184900176,42.1109453816157,40007.2269746645,0.0,1.0
2024-07-22,51.51,51.614,51.1,51.1,40561,42.2421576749177,42.327445665564,41.9059261733313,41.9059261733313,49459.9997963781,0.0,1.0
2024-07-23,51.91,51.95,50.87,51.66,70689,42.5701884081728,42.6029914814983,41.7173085017097,42.3651691998884,86198.0208970727,0.0,1.0
2024-07-24,51.02,51.53,50.93,51.41,55068,41.8403200266803,42.2585592115805,41.7665131116979,42.160149991604,67149.805694804,0.0,1.0
2024-07-25,50.6,51.2917,50.58,50.87,38812,41.4958877567625,42.0631349022438,41.4794862200998,41.7173085017097,47327.2728013862,0.0,1.0
2024-07-26,50.97,51.2,50.55,50.73,33632,41.7993161850234,41.9879338566451,41.4548839151056,41.6024977450704,41010.7914783114,0.0,1.0
2024-07-29,51.13,51.36,50.84,51.23,35042,41.9305284783254,42.1191461499471,41.6927061967155,42.0125361616392,42730.1425720441,0.0,1.0
2024-07-30,51.01,51.44,50.85,51.38,44353,41.8321192583489,42.1847522965981,41.7009069650469,42.1355476866098,54083.9567803742,0.0,1.0
2024-07-31,51.5,51.7699,51.38,51.45,15365,42.2339569065864,42.4552956438502,42.1355476866098,42.1929530649295,18736.0493299314,0.0,1.0
2024-08-01,50.91,51.655,50.81,51.64,34081,41.7501115750352,42.3610688157227,41.6681038917214,42.3487676632256,41558.3011528404,0.0,1.0
2024-08-02,49.8,50.3499,49.34,50.32,22838,40.8398262902524,41.2907865407948,40.4625909470091,41.266266243484,27848.6101267149,0.0,1.0
2024-08-05,48.34,48.89,46.7292,48.62,53586,39.6425141138715,40.0935563720972,38.3215343510535,39.8721356271501,65342.6579494765,0.0,1.0
2024-08-06,48.84,49.11,48.37,48.5,38294,40.0525525304403,40.2739732753875,39.6671164188657,39.7737264071736,46695.6246690787,0.0,1.0
2024-08-07,48.96,49.5699,48.88,49.51,56614,40.1509617504169,40.6511266109475,40.0853556037658,40.6020040086425,69034.9949082159,0.0,1.0
2024-08-08,49.5,49.65,49.18,49.39,23055,40.5938032403112,40.7168147652818,40.3313786537071,40.503594788666,28113.2194794382,0.0,1.0
2024-08-09,49.78,49.91,49.34,49.44,9957,40.8234247535897,40.9300347418976,40.4625909470091,40.5445986303229,12141.5452768062,0.0,1.0
2024-08-12,50.3,50.41,49.93,49.93,23564,41.2498647068212,41.3400731584664,40.9464362785603,40.9464362785603,28733.8930302964,0.0,1.0
2024-08-13,50.76,50.87,50.5,50.86,8633,41.6271000500645,41.7173085017097,41.4138800734488,41.7091077333783,10527.0624058118,0.0,1.0
2024-08-14,50.96,51.27,50.74,50.74,8443,41.7911154166921,42.0453392349647,41.6106985134018,41.6106985134018,10295.3767974364,0.0,1.0
2024-08-15,51.41,51.72,51.2,51.42,11573,42.160149991604,42.4143738098766,41.9879338566451,42.1683507599353,14112.0923459353,0.0,1.0
2024-08-16,51.84,51.865,51.05,51.34,12232,42.5127830298531,42.5332849506816,41.8649223316744,42.1027446132843,14915.6755876161,0.0,1.0
2024-08-19,52.02,52.42,51.6159,51.76,20663,42.6603968598179,42.9884275930729,42.329003811547,42.4471768832021,25196.4196097867,0.0,1.0
2024-08-20,52.3,52.45,51.9401,52.1,9232,42.8900183730964,43.0130298980671,42.5948727208502,42.7260030064689,11257.4817711635,0.0,1.0
2024-08-21,52.375,52.63,52.3,52.3,21156,42.9515241355817,43.1606437280318,42.8900183730964,42.8900183730964,25797.5827936238,0.0,1.0
2024-08-22,52.0,52.69,51.83,52.65,12938,42.6439953231552,43.2098483380201,42.5045822615218,43.1770452646946,15776.5705324213,0.0,1.0
2024-08-23,52.29,52.53,52.08,52.4,48751,42.8818176047651,43.0786360447181,42.7096014698062,42.9720260564102,59446.8689152936,0.0,1.0
2024-08-26,52.23,52.75,52.23,52.29,21609,42.8326129947768,43.2590529480084,42.8326129947768,42.8818176047651,26349.9700599081,0.0,1.0
2024-08-27,52.27,52.49,52.09,52.1,8750,42.8654160681023,43.0458329713926,42.7178022381375,42.7260030064689,10669.7319646534,0.0,1.0
2024-08-28,52.1,52.42,52.04,52.325,44433,42.7260030064689,42.9884275930729,42.6767983964807,42.9105202939249,54181.5086154796,0.0,1.0
2024-08-29,52.41,52.845,52.29,52.33,44686,42.9802268247416,43.3369602471564,42.8818176047651,42.9146206780906,54490.0162940003,0.0,1.0
2024-08-30,52.64,52.8,52.4,52.77,25541,43.1688444963632,43.3000567896652,42.9720260564102,43.2754544846711,31144.6427553387,0.0,1.0
2024-09-03,51.86,52.66,51.77,52.66,58354,42.5291845665159,43.185246033026,42.4553776515335,43.185246033026,71156.7473217584,0.0,1.0
2024-09-04,51.99,52.2,51.77,51.77,20870,42.6357945548238,42.8080106897827,42.4553776515335,42.4553776515335,25448.8349831219,0.0,1.0
2024-09-05,52.4,52.56,52.13,52.13,87131,42.9720260564102,43.1032383497122,42.750605311463,42.750605311463,106247.361807111,0.0,1.0
2024-09-06,51.21,52.29,51.19,52.25,19527,41.9961346249764,42.8818176047651,41.9797330883137,42.8490145314396,23811.18355129,0.0,1.0
2024-09-09,51.62,52.09,51.52,51.56,2045,42.3323661265629,42.7178022381375,42.2503584432491,42.2831615165746,2493.66878488186,0.0,1.0
2024-09-10,51.62,52.119,51.42,51.73,27544,42.3323661265629,42.7415844662985,42.1683507599353,42.422574578208,33587.0968267902,0.0,1.0
2024-09-11,52.08,52.09,51.09,51.83,37147,42.7096014698062,42.7178022381375,41.8977254049999,42.5045822615218,45296.9752332549,0.0,1.0
2024-09-12,52.29,52.425,52.0,52.26,30012,42.8818176047651,42.9925279772386,42.6439953231552,42.8572152997709,36596.5709397918,0.0,1.0
2024-09-13,52.77,53.115,52.38,52.38,30061,43.2754544846711,43.5583809921036,42.9556245197474,42.9556245197474,36656.3214387939,0.0,1.0
2024-09-16,52.89,53.185,52.5899,52.94,29775,43.3738637046476,43.6157863704232,43.127758647023,43.4148675463045,36307.5736282921,0.0,1.0
2024-09-17,52.97,53.414,52.89,53.24,24573,43.4394698512986,43.8035839652117,43.3738637046476,43.6608905962458,29964.2655505633,0.0,1.0
2024-09-18,52.96,53.35,52.78,53.13,21628,43.4312690829672,43.7510990478909,43.2836552530025,43.5706821446006,26373.1386207457,0.0,1.0
2024-09-19,53.72,54.19,53.54,53.76,20722,44.0545274761518,44.4399635877265,43.9069136461871,44.0873305494773,25268.364088177,0.0,1.0
2024-09-20,53.47,53.635,53.27,53.54,81897,43.8495082678674,43.9848209453351,43.6854929012399,43.9069136461871,99865.0329953397,0.0,1.0
2024-09-23,53.55,53.86,53.41,53.65,62385,43.9151144145184,44.1693382327911,43.8003036578792,43.9971220978322,76072.140413132,0.0,1.0
2024-09-24,53.66,53.81,53.395,53.81,53215,44.0053228661636,44.1283343911342,43.7880025053821,44.1283343911342,64890.2613141751,0.0,1.0
2024-09-25,53.49,53.64,53.19,53.64,87956,43.8659098045302,43.9889213295008,43.6198867545889,43.9889213295008,107253.365106635,0.0,1.0
2024-09-26,53.66,53.96,53.42,53.96,26712,44.0053228661636,44.2513459161048,43.8085044262105,44.2513459161048,32572.557741694,0.0,1.0
2024-09-27,53.63,53.96,53.55,53.96,16850,43.9807205611694,44.2513459161048,43.9151144145184,44.2513459161048,20546.8552690755,0.0,1.0
2024-09-30,53.61,53.7215,53.575,53.66,37585,43.9643190245067,44.0557575914015,43.9356163353469,44.0053228661636,45831.071530457,0.0,1.0
2024-10-01,53.59,53.7418,53.44,53.63,33455,43.9479174878439,44.0724051511142,43.8249059628733,43.9807205611694,40794.9580431407,0.0,1.0
2024-10-02,53.44,53.74,53.3,53.59,25350,43.8249059628733,44.0709290128146,43.710095206234,43.9479174878439,30911.7377490245,0.0,1.0
2024-10-03,52.65,53.44,52.62,53.44,61180,43.1770452646946,43.8249059628733,43.1524429597005,43.8249059628733,74602.7658968568,0.0,1.0
2024-10-04,53.2,53.44,53.0,53.16,34762,43.6280875229203,43.8249059628733,43.4640721562928,43.5952844495948,42388.7111491751,0.0,1.0
2024-10-07,53.02,53.43,52.8544,53.32,33034,43.4804736929555,43.8167051945419,43.3446689693879,43.7264967428968,40281.5915108985,0.0,1.0
2024-10-08,53.15,53.26,52.92,52.92,32626,43.5870836812634,43.6772921329085,43.3984660096417,43.3984660096417,39784.0771518609,0.0,1.0
2024-10-09,53.25,53.4583,53.2,53.27,49904,43.6690913645771,43.8399133689197,43.6280875229203,43.6854929012399,60852.8347387504,0.0,1.0
2024-10-10,53.49,53.57,53.3,53.3,4928,43.8659098045302,43.9315159511812,43.710095206234,43.710095206234,6009.19304249281,0.0,1.0
2024-10-11,53.64,53.88,53.45,53.45,13294,43.9889213295008,44.1857397694538,43.8331067312047,43.8331067312047,16210.6761986403,0.0,1.0
2024-10-14,53.73,53.98,53.64,53.64,26082,44.0627282444832,44.2677474527676,43.9889213295008,43.9889213295008,31804.3370402389,0.0,1.0
2024-10-15,53.58,54.0,53.5,53.74,32167,43.9397167195126,44.2841489894303,43.8741105728616,44.0709290128146,39224.3734979436,0.0,1.0
2024-10-16,53.54,53.86,53.28,53.5,45973,43.9069136461871,44.1693382327911,43.6936936695713,43.8741105728616,56059.3814412585,0.0,1.0
2024-10-17,53.67,54.01,53.55,53.67,18492,44.0135236344949,44.2923497577617,43.9151144145184,44.0135236344949,22549.1066846139,0.0,1.0
2024-10-18,54.11,54.1587,53.8001,53.95,9223,44.3743574410755,44.4142951828493,44.1202156304861,44.2431451477735,11246.5071897141,0.0,1.0
2024-10-21,53.74,54.0,53.5149,54.0,11349,44.0709290128146,44.2841489894303,43.8863297176753,44.2841489894303,13838.9472076402,0.0,1.0
2024-10-22,53.84,53.85,53.55,53.55,42967,44.1529366961283,44.1611374644597,43.9151144145184,43.9151144145184,52393.8712371731,0.0,1.0
2024-10-23,53.41,53.92,53.35,53.7,29319,43.8003036578792,44.2185428427793,43.7510990478909,44.0381259394891,35751.5281681913,0.0,1.0
2024-10-24,53.42,53.81,53.23,53.32,24288,43.8085044262105,44.1283343911342,43.6526898279144,43.7264967428968,29616.7371380003,0.0,1.0
2024-10-25,53.33,53.9,53.24,53.29,32109,43.7346975112282,44.2021413061166,43.6608905962458,43.7018944379027,39153.6484174922,0.0,1.0
2024-10-28,53.34,53.85,53.24,53.4,37778,43.7428982795595,44.1611374644597,43.6608905962458,43.7921028895478,46066.4153326489,0.0,1.0
2024-10-29,53.97,53.99,53.285,53.32,27910,44.2595466844362,44.275948221099,43.697794053737,43.7264967428968,34033.3964723974,0.0,1.0
2024-10-30,53.86,54.07,53.75,53.97,30691,44.1693382327911,44.34155436775,44.079129781146,44.2595466844362,37424.542140249,0.0,1.0
2024-10-31,52.75,53.63,52.75,53.63,31796,43.2590529480084,43.9807205611694,43.2590529480084,43.9807205611694,38771.9768626423,0.0,1.0
2024-11-01,52.76,53.23,52.5148,52.82,42553,43.2672537163397,43.6526898279144,43.0661708768544,43.316458326328,51889.0404905026,0.0,1.0
2024-11-04,52.56,52.75,52.415,52.63,22654,43.1032383497122,43.2590529480084,42.9843272089073,43.1606437280318,27624.2409059724,0.0,1.0
2024-11-05,53.0,53.3476,52.74,52.74,19596,43.4640721562928,43.7491308634914,43.250852179677,43.250852179677,23895.3220090684,0.0,1.0
2024-11-06,54.06,54.18,53.65,54.1,24037,44.3333535994186,44.4317628193951,43.9971220978322,44.3661566727441,29310.6682553571,0.0,1.0
2024-11-07,54.64,54.8052,54.06,54.06,32185,44.8089981626384,44.9444748554727,44.3333535994186,44.3333535994186,39246.3226608424,0.0,1.0
2024-11-08,55.05,55.05,54.575,54.6,26576,45.1452296642248,45.1452296642248,44.7556931684845,44.7761950893129,32406.7196220148,0.0,1.0
2024-11-11,55.15,55.41,54.84,54.97,42388,45.2272373475386,45.4404573241544,44.9730135292659,45.0796235175738,51687.8398305977,0.0,1.0
2024-11-12,54.66,55.435,54.5205,55.19,32411,44.8253996993012,45.4609592449828,44.7109989810785,45.2600404208641,39521.9065950151,0.0,1.0
2024-11-13,54.66,55.34,54.34,54.88,29150,44.8253996993012,45.3830519458347,44.5629751126971,45.0058166025914,35545.4499165311,0.0,1.0
2024-11-14,54.51,54.9763,54.2293,54.63,42259,44.7023881743305,45.0847900016226,44.4721926072688,44.800797394307,51530.5374964902,0.0,1.0
2024-11-15,54.08,55.05,53.47,54.44,65905,44.3497551360814,45.1452296642248,43.8495082678674,44.6449827960109,80364.4211577696,0.0,1.0
2024-11-18,49.57,50.39,49.26,49.62,35677,44.34155436775,45.0750640425847,44.0642519297027,44.386280567435,39883.7820463563,4.5,1.0
2024-11-19,49.71,50.06,49.35,49.35,139054,44.4667877268681,44.7798711246634,44.1447590891358,44.1447590891358,155450.274089022,0.0,1.0
2024-11-20,49.57,49.91,49.335,49.91,30073,44.34155436775,44.6456925256083,44.1313412292303,44.6456925256083,33618.9976029395,0.0,1.0
2024-11-21,49.93,50.195,49.51,49.73,29358,44.6635830054823,44.900631863813,44.2878829281279,44.4846782067421,32819.6898090346,0.0,1.0
2024-11-22,50.18,50.3528,49.76,49.84,110095,44.8872140039075,45.041787750019,44.5115139265531,44.5830758460492,123076.631566376,0.0,1.0
2024-11-25,50.59,51.0,50.52,50.68,22943,45.2539688413248,45.6207236787422,45.1913521617658,45.3344760007579,25648.27792386,0.0,1.0
2024-11-26,50.85,50.9867,50.47,50.47,32257,45.486545079687,45.6088265096259,45.1466259620807,45.1466259620807,36060.5195915945,0.0,1.0
2024-11-27,51.13,51.407,50.97,50.99,36012,45.7370117979233,45.9847949441784,45.5938879589311,45.6117784388052,40258.2829008432,0.0,1.0
2024-11-29,51.41,51.49,51.23,51.23,9326,45.9874785161595,46.0590404356556,45.8264641972934,45.8264641972934,10425.6566237161,0.0,1.0
2024-12-02,51.7,52.18,51.42,51.42,47638,46.2468904743328,46.6762619913091,45.9964237560965,45.9964237560965,53255.1394210365,0.0,1.0
2024-12-03,51.52,52.14,51.52,51.57,24708,46.0858761554666,46.6404810315611,46.0858761554666,46.1306023551516,27621.3943661567,0.0,1.0
2024-12-04,51.61,51.93,51.54,51.69,25950,46.1663833148997,46.4526309928839,46.1037666353406,46.2379452343957,29009.8423102544,0.0,1.0
2024-12-05,51.93,52.01,51.8,51.8,42883,46.4526309928839,46.52419291238,46.3363428737028,46.3363428737028,47939.4631133195,0.0,1.0
2024-12-06,52.1,52.23,50.99,52.09,25466,46.6047000718131,46.7209881909942,45.6117784388052,46.5957548318761,28468.7724189957,0.0,1.0
2024-12-09,51.8,52.71,51.53,52.39,31262,46.3363428737028,47.1503597079706,46.0948213954036,46.8641120299863,34948.1961581185,0.0,1.0
2024-12-10,51.62,52.34,51.54,51.98,25236,46.1753285548367,46.8193858303013,46.1037666353406,46.497357192569,28211.652429348,0.0,1.0
2024-12-11,52.08,52.375,51.59,51.59,34490,46.5868095919391,46.8506941700808,46.1484928350257,46.1484928350257,38556.8193171743,0.0,1.0
2024-12-12,52.37,52.45,51.89,52.03,26415,46.8462215501123,46.9177834696084,46.4168500331359,46.542083392254,29529.6718545422,0.0,1.0
2024-12-13,52.1,52.46,52.06,52.22,12026,46.6047000718131,46.9267287095454,46.568919112065,46.7120429510572,13444.0217195807,0.0,1.0
2024-12-16,52.4,52.81,52.2,52.21,26899,46.8730572699233,47.2398121073407,46.6941524711832,46.7030977111202,30070.7417458009,0.0,1.0
2024-12-17,52.51,52.62,52.1617,52.38,22223,46.9714549092304,47.0698525485375,46.6598922022244,46.8551667900493,24843.3805649628,0.0,1.0
2024-12-18,51.8,52.945,51.75,52.21,33646,46.3363428737028,47.3605728464903,46.2916166740178,46.7030977111202,37613.3007464671,0.0,1.0
2024-12-19,50.41,51.93,50.17,51.61,47761,45.0929545224587,46.4526309928839,44.8782687639705,46.1663833148997,53392.6427198482,0.0,1.0
2024-12-20,51.42,51.975,50.415,50.415,18400,45.9964237560965,46.4928845726005,45.0974271424272,45.0974271424272,20569.5991718182,0.0,1.0
2024-12-23,50.91,51.49,50.91,51.4,42237,45.5402165193091,46.0590404356556,45.5402165193091,45.9785332762225,47217.2913163089,0.0,1.0
2024-12-24,51.87,52.6717,50.96,51.36,16218,46.3989595532619,47.1160994390118,45.5849427189941,45.9427523164745,18130.3130091602,0.0,1.0
2024-12-26,51.39,51.94,51.29,51.73,29996,45.9695880362855,46.4615762328209,45.8801356369154,46.2737261941438,33532.9183020575,0.0,1.0
2024-12-27,51.42,51.78,50.8601,51.59,26749,45.9964237560965,46.3184523938288,45.4955797720234,46.1484928350257,29903.0547960307,0.0,1.0
2024-12-30,51.26,52.05,50.46,51.05,22705,45.8532999171044,46.559973872128,45.1376807221437,45.6654498784272,25382.2146302245,0.0,1.0
2024-12-31,51.01,51.34,50.915,51.34,22581,45.6296689186792,45.9248618366005,45.5446891392776,45.9248618366005,25243.5934184144,0.0,1.0
2025-01-02,50.64,51.37,50.4002,51.37,19137,45.2986950410099,45.9516975564115,45.0841881873204,45.9516975564115,21393.5010516893,0.0,1.0
2025-01-03,51.06,51.175,50.75,51.08,22112,45.6743951183642,45.7772653776398,45.397092680317,45.6922855982382,24719.2922221328,0.0,1.0
2025-01-06,51.14,51.515,50.97,51.04,21979,45.7459570378603,46.0814035354981,45.5938879589311,45.6565046384902,24570.6097933365,0.0,1.0
2025-01-07,51.09,51.6066,50.905,51.45,11790,45.7012308381752,46.1633419333211,45.5357438993406,46.0232594759075,13180.1942519422,0.0,1.0
2025-01-08,51.09,51.38,50.82,51.38,20558,45.7012308381752,45.9606427963485,45.459709359876,45.9606427963485,22982.0554225129,0.0,1.0
2025-01-10,50.77,51.09,50.41,50.83,21837,45.414983160191,45.7012308381752,45.0929545224587,45.468654599813,24411.866147554,0.0,1.0
2025-01-13,51.13,51.13,50.51,50.51,14766,45.7370117979233,45.7370117979233,45.1824069218288,45.1824069218288,16507.1033353841,0.0,1.0
2025-01-14,51.07,51.41,50.83,50.83,12364,45.6833403583012,45.9874785161595,45.468654599813,45.468654599813,13821.876313063,0.0,1.0
2025-01-15,51.75,51.8,51.6258,51.63,10846,46.2916166740178,46.3363428737028,46.1805167940001,46.1842737947737,12124.884381388,0.0,1.0
2025-01-16,52.16,52.42,51.14,51.83,22493,46.6583715114351,46.8909477497973,45.7459570378603,46.3631785935139,25145.2170745492,0.0,1.0
2025-01-17,52.58,52.92,52.17,52.52,20213,47.0340715887895,47.3382097466478,46.6673167513721,46.9804001491674,22596.3754380413,0.0,1.0
2025-01-21,53.245,53.8789,52.621,52.78,18308,47.6289300446005,48.1959688042075,47.0707470725312,47.2129763875296,20466.7511759591,0.0,1.0
2025-01-22,53.5,53.5,52.5,52.88,42031,47.8570336629942,47.8570336629942,46.9625096692934,47.3024287868997,46987.0012386244,0.0,1.0
2025-01-23,53.26,53.5,53.0601,53.21,15858,47.642347904506,47.8570336629942,47.4635325581652,47.597621704821,17727.8643297116,0.0,1.0
2025-01-24,53.02,53.1,52.93,53.1,14515,47.4276621460178,47.4992240655139,47.3471549865848,47.4992240655139,16226.5071727685,0.0,1.0
2025-01-27,52.25,52.5,52.01,52.01,7071,46.7388786708682,46.9625096692934,46.52419291238,46.52419291238,7904.7628121699,0.0,1.0
2025-01-28,52.4805,52.7099,52.2,52.34,51163,46.9450664514162,47.1502702555712,46.6941524711832,46.8193858303013,57195.7827406377,0.0,1.0
2025-01-29,52.39,52.66,52.21,52.62,15591,46.8641120299863,47.1056335082855,46.7030977111202,47.0698525485375,17429.3815591205,0.0,1.0
2025-01-30,52.585,52.7,52.42,52.52,8974,47.038544208758,47.1414144680336,46.8909477497973,46.9804001491674,10032.1512482552,0.0,1.0
2025-01-31,52.74,52.9596,52.3113,52.49,8052,47.1771954277816,47.3736328967983,46.7937129916821,46.9535644293564,9001.43546366738,0.0,1.0
2025-02-03,52.44,52.82,51.896,52.07,19258,46.9088382296714,47.2487573472777,46.4222171770981,46.5778643520021,21528.768524504,0.0,1.0
2025-02-04,52.4,53.0,52.21,52.45,36744,46.8730572699233,47.4097716661438,46.7030977111202,46.9177834696084,41076.5952157221,0.0,1.0
2025-02-05,52.56,52.73,52.22,52.38,8162,47.0161811089155,47.1682501878446,46.7120429510572,46.8551667900493,9124.4058934989,0.0,1.0
2025-02-06,52.65,52.705,52.5268,52.6396,16297,47.0966882683485,47.1458870880021,46.9864829123246,47.087385218814,18218.6281360392,0.0,1.0
2025-02-07,52.47,52.9499,52.39,52.68,18907,46.9356739494824,47.3649560140594,46.8641120299863,47.1235239881596,21136.3810620416,0.0,1.0
2025-02-10,52.41,52.835,52.25,52.67,53934,46.8820025098603,47.2621752071832,46.7388786708682,47.1145787482225,60293.5196593935,0.0,1.0
2025-02-11,52.531,52.6382,52.26,52.26,16181,46.9902399130981,47.0861328852229,46.7478239108052,46.7478239108052,18088.9502282168,0.0,1.0
2025-02-12,52.76,52.82,52.2,52.3,13139,47.1950859076556,47.2487573472777,46.6941524711832,46.7836048705532,14688.258886876,0.0,1.0
2025-02-13,52.84,52.85,52.44,52.535,10185,47.2666478271517,47.2755930670887,46.9088382296714,46.9938180090729,11385.9438894004,0.0,1.0
2025-02-14,52.6,52.89,52.6,52.84,13357,47.0519620686635,47.3113740268367,47.0519620686635,47.2666478271517,14931.9639205421,0.0,1.0
2025-02-18,52.47,52.96,52.36,52.96,50843,46.9356739494824,47.3739907063958,46.8372763101753,47.3739907063958,56838.0505811277,0.0,1.0
2025-02-19,52.46,52.52,52.26,52.38,51109,46.9267287095454,46.9804001491674,46.7478239108052,46.8551667900493,57135.4154387203,0.0,1.0
2025-02-20,52.3699,52.41,52.2125,52.37,27060,46.8461320977129,46.8820025098603,46.7053340211044,46.8462215501123,30250.7257385543,0.0,1.0
2025-02-21,51.95,52.57,51.9,52.57,8799,46.470521472758,47.0251263488525,46.4257952730729,47.0251263488525,9836.51647352325,0.0,1.0
2025-02-24,51.36,51.966,51.36,51.6,58143,46.1663833148997,46.7111034918629,46.1663833148997,46.3821140780534,64683.9597468799,0.25,1.0
2025-02-25,51.27,51.55,51.12,51.36,34647,46.085484278717,46.337170169063,45.9506525517459,46.1663833148997,38544.7113728248,0.0,1.0
2025-02-26,51.29,51.74,51.26,51.33,16998,46.1034618423132,46.5079570232264,46.0764954969189,46.1394169695055,18910.2376516083,0.0,1.0
2025-02-27,51.0599,52.0053,50.87,51.5,40729,45.8966299731395,46.7464294043293,45.7259330067941,46.2922262600727,45310.9230093162,0.0,1.0
2025-02-28,50.89,51.16,50.81,50.86,76968,45.7439105703903,45.9866076789382,45.6720003160057,45.7169442249961,85626.7308841624,0.0,1.0
2025-03-03,50.65,51.79,50.6,51.44,33891,45.5281798072365,46.5529009322168,45.4832358982462,46.2382935692843,37703.6630339251,0.0,1.0
2025-03-04,50.515,50.89,50.05,50.5,22392,45.4068312529626,45.7439105703903,44.9888528993522,45.3933480802654,24911.050799789,0.0,1.0
2025-03-05,50.88,51.8899,50.15,50.55,36338,45.7349217885922,46.6426988623795,45.0787407173329,45.4382919892558,40425.9451573211,0.0,1.0
2025-03-06,50.69,51.01,50.2901,50.78,21341,45.5641349344288,45.8517759519671,45.2046735503239,45.6450339706115,23741.8156090701,0.0,1.0
2025-03-07,50.5,50.99,49.95,50.99,75841,45.3933480802654,45.833798388371,44.8989650813715,45.833798388371,84372.9458604325,0.0,1.0
2025-03-10,49.55,50.34,49.28,50.34,35707,44.5394138094486,45.2495275714963,44.2967167009006,45.2495275714963,39723.9590437686,0.0,1.0
2025-03-11,49.65,50.0,49.164,49.27,26552,44.6293016274293,44.9439089903618,44.192446832043,44.2877279191026,29539.0416593426,0.0,1.0
2025-03-12,49.8,49.98,49.18,49.85,25000,44.7641333544004,44.9259314267657,44.2068288829199,44.8090772633907,27812.4450694322,0.0,1.0
2025-03-13,49.17,49.61,49.17,49.61,12684,44.1978401011218,44.593346500237,44.1978401011218,44.593346500237,14110.9221304271,0.0,1.0
2025-03-14,49.75,50.03,49.25,49.25,20619,44.71918944541,44.970875335756,44.2697503555064,44.2697503555064,22938.5921954649,0.0,1.0
2025-03-17,50.25,50.58,49.74,49.74,44294,45.1686285353136,45.46525833465,44.7102006636119,44.7102006636119,49276.9776762173,0.0,1.0
2025-03-18,50.15,50.47,49.9,50.39,18565,45.0787407173329,45.3663817348712,44.8540211723811,45.2944714804867,20653.5217085604,0.0,1.0
2025-03-19,50.59,51.25,50.21,50.21,39658,45.4742471164481,46.0675067151209,45.1326734081213,45.1326734081213,44119.4378625418,0.0,1.0
2025-03-20,50.5,50.885,50.42,50.59,17580,45.3933480802654,45.7394161794912,45.3214378258809,45.4742471164481,19557.7113728248,0.0,1.0
2025-03-21,50.34,50.4,50.0847,50.2,4937,45.2495275714963,45.3034602622847,45.0200439721915,45.1236846263233,5492.40165231148,0.0,1.0
2025-03-24,51.09,51.22,50.59,50.78,58938,45.9236862063517,46.0405403697267,45.4742471164481,45.6450339706115,65568.3955000879,0.0,1.0
2025-03-25,51.35,51.4545,51.1,51.31,23275,46.1573945331016,46.2513273028915,45.9326749881498,46.1214394059093,25893.3863596414,0.0,1.0
2025-03-26,51.03,51.53,50.8818,51.53,36331,45.8697535155633,46.3191926054669,45.7365397693159,46.3191926054669,40418.1576727017,0.0,1.0
2025-03-27,51.14,51.2168,50.87,50.93,44259,45.9686301153421,46.0376639595513,45.7259330067941,45.7798656975826,49238.04025312,0.0,1.0
2025-03-28,50.49,51.0,50.49,51.0,22291,45.3843592984674,45.8427871701691,45.3843592984674,45.8427871701691,24798.6885217085,0.0,1.0
2025-03-31,50.37,50.52,50.01,50.4,18371,45.2764939168905,45.4113256438616,44.9528977721599,45.3034602622847,20437.6971348216,0.0,1.0
2025-04-01,50.67,50.92,50.155,50.47,34313,45.5461573708327,45.7708769157845,45.083235108232,45.3663817348712,38173.1371066971,0.0,1.0
2025-04-02,50.91,51.25,50.175,50.6,11631,45.7618881339864,46.0675067151209,45.1012126718281,45.4832358982462,12939.4619441027,0.0,1.0
2025-04-03,49.69,50.284,49.6,50.0,26046,44.6652567546216,45.1991903934271,44.5843577184389,44.9439089903618,28976.1177711373,0.0,1.0
2025-04-04,46.97,49.42,46.3201,49.3,33809,42.2203081055459,44.4225596460736,41.6361271764892,44.3146942644968,37612.4382140974,0.0,1.0
2025-04-07,45.77,46.931,41.7978,44.12,44933,41.1416542897772,42.1852518565334,37.5711303839469,39.6585052930953,49987.863772192,0.0,1.0
2025-04-08,45.31,47.5428,45.26,46.55,26644,40.7281703270659,42.7351855269395,40.6832264180755,41.8427792700269,29641.3914571981,0.0,1.0
2025-04-09,48.99,49.09,44.4,44.4,51155,44.0360420287565,44.1259298467373,39.9101911834413,39.9101911834413,56909.8251010723,0.0,1.0
2025-04-10,47.96,49.22,46.78,48.74,37202,43.1101975035551,44.2427840101122,42.0495212513825,43.8113224838047,41387.1432589207,0.0,1.0
2025-04-11,49.1,49.39,47.7,47.89,12253,44.1349186285353,44.3955933006794,42.8764891768052,43.0472760309686,13631.4355774301,0.0,1.0
2025-04-14,49.79,50.56,48.8297,49.79,18099,44.7551445726023,45.4472807710539,43.8919518565334,44.7551445726023,20135.0977324662,0.0,1.0
2025-04-15,49.73,50.12,49.5883,50.085,8110,44.7012118818139,45.0517743719387,44.5738408437352,45.0203136356455,9022.35718052381,0.0,1.0
2025-04-16,48.82,49.72,48.5317,49.5,13260,43.8832327381893,44.6922231000158,43.6240861589509,44.4944699004582,14751.7208648269,0.0,1.0
2025-04-17,48.96,49.54,48.9,48.95,6339,44.0090756833623,44.5304250276505,43.9551429925739,44.0000869015642,7052.12357180524,0.0,1.0
2025-04-21,47.65,48.78,47.485,48.78,16097,42.8315452678148,43.847277610997,42.6832303681466,43.847277610997,17907.877131306,0.0,1.0
2025-04-22,48.57,48.86,47.73,47.73,13433,43.6585131932375,43.9191878653816,42.9034555221994,42.9034555221994,14944.1829847073,0.0,1.0
2025-04-23,49.36,50.05,49.21,49.21,8841,44.3686269552852,44.9888528993522,44.2337952283141,44.2337952283141,9835.59307435402,0.0,1.0
2025-04-24,50.03,50.22,49.4138,49.44,8940,44.970875335756,45.1416621899194,44.4169866013588,44.4405372096698,9945.73035682898,0.0,1.0
2025-04-25,50.08,50.23,49.6832,50.08,10937,45.0158192447464,45.1506509717175,44.6591443829989,45.0158192447464,12167.3884689752,0.0,1.0
2025-04-28,50.02,50.68,49.68,49.68,20742,44.961886553958,45.5551461526308,44.6562679728235,44.6562679728235,23075.4294252065,0.0,1.0
2025-04-29,50.55,50.8579,49.74,49.74,13108,45.4382919892558,45.7150565808185,44.7102006636119,44.7102006636119,14582.6211988047,0.0,1.0
2025-04-30,50.56,50.8299,49.75,50.09,14422,45.4472807710539,45.6898879917839,44.71918944541,45.0248080265445,16044.4433116541,0.0,1.0
2025-05-01,51.12,51.58,50.87,50.87,25158,45.9506525517459,46.3641365144573,45.7259330067941,45.7259330067941,27988.2197222711,0.0,1.0
2025-05-02,51.64,51.975,51.27,51.27,7484,46.4180692052457,46.7191933954811,46.085484278717,46.085484278717,8325.93355598523,0.0,1.0
2025-05-05,51.65,51.77,51.08,51.08,12429,46.4270579870438,46.5349233686206,45.9146974245536,45.9146974245536,13827.2351907189,0.0,1.0
2025-05-06,51.44,51.7993,51.22,51.22,34618,46.2382935692843,46.561260499289,46.0405403697267,46.0405403697267,38512.4489365442,0.0,1.0
2025-05-07,51.26,51.865,51.255,51.56,23240,46.0764954969189,46.6203167957023,46.0720011060199,46.3461589508611,25854.4489365442,0.0,1.0
2025-05-08,51.7,52.19,51.6,51.72,19192,46.4720018960341,46.9124522041397,46.3821140780534,46.4899794596303,21351.0578309018,0.0,1.0
2025-05-09,51.74,51.85,51.64,51.74,12412,46.5079570232264,46.6068336230052,46.4180692052457,46.5079570232264,13808.3227280717,0.0,1.0
2025-05-12,52.79,53.115,51.93,52.7,13737,47.451779112024,47.7439145204614,46.6787438773898,47.3708800758414,15282.3823167516,0.0,1.0
2025-05-13,53.02,53.48,52.26,52.79,19680,47.6585210933797,48.072005056091,46.9753736767262,47.451779112024,21893.9567586571,0.0,1.0
2025-05-14,53.02,53.56,52.72,52.72,27649,47.6585210933797,48.1439153104756,47.3888576394375,47.3888576394375,30759.4517489893,0.0,1.0
2025-05-15,52.94,53.4219,52.72,53.07,24386,47.5866108389951,48.0197802338442,47.3888576394375,47.70346500237,27129.371418527,0.0,1.0
2025-05-16,53.3,53.623,53.0,53.2,19184,47.9102069837257,48.2005446358034,47.6405435297835,47.820319165745,21342.1578484795,0.0,1.0
2025-05-19,53.36,53.55,53.21,53.21,6209,47.9641396745141,48.1349265286775,47.8293079475431,47.8293079475431,6907.4988574442,0.0,1.0
2025-05-20,53.67,53.89,53.35,53.44,11866,48.2427919102544,48.440545109812,47.9551508927161,48.0360499288987,13200.8989277553,0.0,1.0
2025-05-21,53.07,54.0,53.07,53.79,12592,47.70346500237,48.5394217095908,47.70346500237,48.3506572918313,14008.5723325716,0.0,1.0
2025-05-22,53.24,53.86,52.96,53.21,21878,47.8562742929373,48.4135787644178,47.6045884025913,47.8293079475431,24339.2269291615,0.0,1.0
2025-05-23,53.27,53.49,52.69,52.69,10765,47.8832406383315,48.0809938378891,47.3618912940433,47.3618912940433,11976.0388468975,0.0,1.0
2025-05-27,54.04,54.475,53.54,53.54,27143,48.5753768367831,48.9663888449992,48.1259377468795,48.1259377468795,30196.5278607839,0.0,1.0
2025-05-28,53.41,54.33,53.4,53.87,35713,48.0090835835045,48.8360515089272,48.0000948017064,48.4225675462158,39730.6340305853,0.0,1.0
2025-05-29,53.88,54.455,53.7,53.7,21362,48.4315563280139,48.9484112814031,48.2697582556486,48.2697582556486,23765.1780629285,0.0,1.0
2025-05-30,53.93,54.09,53.55,53.58,3964,48.4765002370043,48.6203207457734,48.1349265286775,48.1618928740717,4409.94129020917,0.0,1.0
2025-06-02,54.2579,54.27,53.82,53.82,3484,48.7712423921631,48.7821188181387,48.3776236372255,48.3776236372255,3875.94234487607,0.0,1.0
2025-06-03,54.55,54.645,53.96,53.96,7133,49.0338047084848,49.1191981355664,48.5034665823985,48.5034665823985,7935.4468272104,0.0,1.0
2025-06-04,54.43,55.0,54.31,54.31,8795,48.9259393269079,49.438299889398,48.818073945331,48.818073945331,9784.41817542626,0.0,1.0
2025-06-05,54.49,54.53,54.31,54.53,4655,48.9798720176963,49.0158271448886,48.818073945331,49.0158271448886,5178.67727192828,0.0,1.0
2025-06-06,54.84,54.99,54.5201,54.87,8687,49.2944793806289,49.4293111075999,49.0069282509085,49.3214457260231,9664.26841272631,0.0,1.0
2025-06-09,54.63,55.0,54.48,54.56,19815,49.1057149628693,49.438299889398,48.9708832358982,49.0427934902828,22044.143962032,0.0,1.0
2025-06-10,54.81,55.0,54.54,54.88,7414,49.2675130352346,49.438299889398,49.0248159266867,49.3304345078211,8248.05870979083,0.0,1.0
2025-06-11,54.6,54.9099,54.48,54.69,16846,49.0787486174751,49.3573109653974,48.9708832358982,49.1596476536578,18741.1379855862,0.0,1.0
2025-06-12,54.76,54.96,54.51,54.51,27804,49.2225691262443,49.4023447622057,48.9978495812925,48.9978495812925,30931.8889084197,0.0,1.0
2025-06-13,54.54,54.82,54.3454,54.82,1613,49.0248159266867,49.2765018170327,48.8498942328962,49.2765018170327,1794.45895587977,0.0,1.0
2025-06-16,54.85,55.31,54.61,54.61,7065,49.3034681624269,49.7169521251383,49.0877373992732,49.0877373992732,7859.79697662155,0.0,1.0
2025-06-17,54.36,54.845,54.3,54.845,12570,48.8630178543214,49.2989737715279,48.8090851635329,49.2989737715279,13984.0973809105,0.0,1.0
2025-06-18,53.98,54.5699,53.9655,54.12,28501,48.5214441459946,49.0516923842629,48.5084104123874,48.6472870911676,31707.2998769555,0.0,1.0
2025-06-20,54.0,54.4,53.78,54.17,10114,48.5394217095908,48.8989729815137,48.3416685100332,48.692231000158,11251.8027772895,0.0,1.0
2025-06-23,54.48,54.66,53.8963,54.01,19962,48.9708832358982,49.1326813082635,48.4462080423448,48.5484104913889,22207.6811390403,0.0,1.0
2025-06-24,55.07,55.23,54.75,54.75,16693,49.5012213619845,49.6450418707537,49.2135803444462,49.2135803444462,18570.9258217613,0.0,1.0
2025-06-25,55.09,55.52,55.0101,55.1,19160,49.5191989255807,49.9057165428978,49.4473785590141,49.5281877073787,21315.4579012129,0.0,1.0
2025-06-26,55.28,55.5965,55.09,55.09,50607,49.689985779744,49.974480723653,49.5191989255807,49.5191989255807,56300.1763051503,0.0,1.0
2025-06-27,55.68,56.4105,55.09,55.18,18161,50.0495370516669,50.7061675620161,49.5191989255807,49.6000979617633,20204.0725962384,0.0,1.0
2025-06-30,56.04,56.34,55.93,56.09,8556,50.3731331963975,50.6427966503397,50.2742565966187,50.4180771053879,9518.53120056249,0.0,1.0
2025-07-01,56.22,56.5,55.8601,56.13,7294,50.5349312687628,50.7866171591089,50.2114250118502,50.4540322325802,8114.55897345756,0.0,1.0
2025-07-02,56.2,57.09,55.76,56.2,15657,50.5169537051667,51.3169552851951,50.1214473060515,50.5169537051667,17418.378098084,0.0,1.0
2025-07-03,56.62,56.635,56.47,56.5,5576,50.8944825406857,50.9079657133828,50.7596508137147,50.7866171591089,6203.28774828617,0.0,1.0
2025-07-07,56.325,56.69,56.23,56.5,40260,50.6293134776426,50.9574040132722,50.5439200505609,50.7866171591089,44789.1615398137,0.0,1.0
2025-07-08,56.58,56.81,56.2809,56.73,23086,50.8585274134934,51.0652693948491,50.5896729499131,50.9933591404645,25683.1242749165,0.0,1.0
2025-07-09,56.72,57.54,56.4,56.9178,12111,50.9843703586665,51.7214504661084,50.6967293411281,51.1621684626323,13473.4608894357,0.0,1.0
2025-07-10,56.85,56.9901,56.4101,56.78,19384,51.1012245220414,51.2271573550324,50.7058080107442,51.0383030494549,21564.657409035,0.0,1.0
2025-07-11,56.75,57.2999,56.01,56.01,15611,51.0113367040607,51.5056298151367,50.3461668510033,50.3461668510033,17367.2031991563,0.0,1.0
2025-07-14,56.88,57.1,56.6425,56.83,31798,51.1281908674356,51.3259440669932,50.9147072997314,51.0832469584453,35375.2051327123,0.0,1.0
2025-07-15,56.69,57.055,56.6,56.88,18630,50.9574040132722,51.2854945489019,50.8765049770896,51.1281908674356,20725.8340657409,0.0,1.0
2025-07-16,56.73,56.905,56.59,56.59,21388,50.9933591404645,51.1506628219308,50.8675161952915,50.8675161952915,23794.1030058007,0.0,1.0
2025-07-17,57.14,57.25,56.57,56.57,32125,51.3618991941855,51.4607757939643,50.8495386316954,50.8495386316954,35738.9919142204,0.0,1.0
2025-07-18,57.0,57.4637,56.92,57.05,24972,51.2360562490125,51.6528660609891,51.1641459946279,51.2810001580028,27781.2951309545,0.0,1.0
2025-07-21,57.29,57.5,57.15,57.27,10588,51.4967309211566,51.6854953389161,51.3708879759836,51.4787533575604,11779.1267358059,0.0,1.0
2025-07-22,57.21,57.4089,57.0624,57.27,19496,51.424820666772,51.6036075367357,51.2921462474325,51.4787533575604,21689.257162946,0.0,1.0
2025-07-23,57.63,58.19,57.4124,57.81,50040,51.8023495022911,52.3057212829831,51.606753610365,51.9641475746564,55669.3900509755,0.0,1.0
2025-07-24,57.55,58.19,57.17,57.17,48378,51.7304392479065,52.3057212829831,51.3888655395797,51.3888655395797,53820.4187027597,0.0,1.0
2025-07-25,57.59,57.8,56.98,57.8,23871,51.7663943750988,51.9551587928583,51.2180786854163,51.9551587928583,26556.4350500967,0.0,1.0
2025-07-28,57.38,57.61,57.21,57.31,32232,51.5776299573392,51.7843719386949,51.424820666772,51.5147084847527,35858.0291791176,0.0,1.0
2025-07-29,57.27,57.4689,57.27,57.27,9488,51.4787533575604,51.6575402275241,51.4787533575604,51.4787533575604,10555.3791527509,0.0,1.0
2025-07-30,56.86,57.25,56.84,57.25,13427,51.1102133038395,51.4607757939643,51.0922357402433,51.4607757939643,14937.5079978907,0.0,1.0
2025-07-31,57.17,57.9941,57.01,57.01,18948,51.3888655395797,52.1296310475589,51.2450450308106,51.2450450308106,21079.6083670241,0.0,1.0
2025-08-01,56.39,56.97,56.27,56.27,23742,50.6877405593301,51.2090899036183,50.5798751777532,50.5798751777532,26412.9228335384,0.0,1.0
2025-08-04,57.0,57.16,56.8,56.82,8273,51.2360562490125,51.3798767577816,51.056280613051,51.0742581766472,9203.69432237651,0.0,1.0
2025-08-05,57.34,57.7545,56.8901,57.19,8710,51.541674830147,51.9142598356771,51.1372695370517,51.4068431031759,9689.85586219018,0.0,1.0
2025-08-06,57.4501,58.1332,57.39,57.4,9514,51.6406413177437,52.2546650023701,51.5866187391373,51.5956075209354,10584.3040956231,0.0,1.0
2025-08-07,57.67,58.19,57.67,57.97,22276,51.8383046294833,52.3057212829831,51.8383046294833,52.1079680834255,24782.0010546669,0.0,1.0
2025-08-08,58.35,58.42,57.55,57.55,10445,52.4495417917523,52.5124632643388,51.7304392479065,51.7304392479065,11620.0395500088,0.0,1.0
2025-08-11,58.16,58.658,57.95,57.95,3938,52.2787549375889,52.7263962711329,52.0899905198294,52.0899905198294,4381.01634733696,0.0,1.0
2025-08-12,58.69,58.69,58.13,58.49,4951,52.7551603728867,52.7551603728867,52.2517885921947,52.5753847369253,5507.97662155036,0.0,1.0
2025-08-13,59.01,59.68,58.62,58.62,13996,53.042801390425,53.6450497708959,52.6922389003002,52.6922389003002,15570.519247671,0.0,1.0
2025-08-14,58.85,59.6024,58.69,58.69,9379,52.8989808816559,53.5752968241428,52.7551603728867,52.7551603728867,10434.1168922482,0.0,1.0
2025-08-15,59.03,59.38,59.03,59.12,12503,53.0607789540212,53.3753863169537,53.0607789540212,53.1416779902038,13909.5600281244,0.0,1.0
2025-08-18,58.91,59.48,58.91,58.98,27242,52.9529135724443,53.4652741349344,52.9529135724443,53.0158350450308,30306.6651432589,0.0,1.0
2025-08-19,59.13,59.385,58.9624,59.06,34407,53.1506667720019,53.3798807078527,53.0000147890662,53.0877452994154,38277.7119001582,0.0,1.0
2025-08-20,59.01,59.44,58.74,58.74,34334,53.042801390425,53.4293190077421,52.8001042818771,52.8001042818771,38196.4995605555,0.0,1.0
2025-08-21,59.06,59.3278,58.965,59.05,40989,53.0877452994154,53.3284648759678,53.0023518723337,53.0787565176173,45600.1724380383,0.0,1.0
2025-08-22,59.99,60.15,59.02,59.02,32086,53.9237020066361,54.0675225154053,53.0517901722231,53.0517901722231,35695.6044999121,0.0,1.0
2025-08-25,59.71,59.93,59.6,59.6,16166,53.6720161162901,53.8697693158477,53.5731395165113,53.5731395165113,17984.6394796977,0.0,1.0
2025-08-26,59.59,60.5142,59.45,59.55,15553,53.5641507347132,54.3948939484911,53.4383077895402,53.5281956075209,17302.6783265952,0.0,1.0
2025-08-27,59.58,59.87,59.39,59.73,23125,53.5551619529152,53.8158366250593,53.3843750987518,53.6899936798862,25726.5116892248,0.0,1.0
2025-08-28,59.95,60.15,59.6,59.62,15778,53.8877468794438,54.0675225154053,53.5731395165113,53.5911170801074,17552.9903322201,0.0,1.0
2025-08-29,60.1,60.1999,59.7,59.7,29616,54.0225786064149,54.1123765365777,53.663027334492,53.663027334492,32947.7349270522,0.0,1.0
2025-09-02,59.83,60.0,59.63,59.66,6666,53.779881497867,53.9326907884342,53.6001058619055,53.6270722072997,7415.91035331341,0.0,1.0
2025-09-03,60.22,60.5,59.84,59.84,8200,54.1304439879918,54.3821298783378,53.788870279665,53.788870279665,9122.48198277377,0.0,1.0
2025-09-04,60.17,60.78,60.155,60.44,11897,54.0855000790014,54.6338157686838,54.0720169063043,54.3281971875494,13235.3863596414,0.0,1.0
2025-09-05,60.4,60.7,60.11,60.7,10011,54.2922420603571,54.5619055142993,54.031567388213,54.5619055142993,11137.2155036034,0.0,1.0
2025-09-08,60.52,61.405,60.3381,60.7,7032,54.400107441934,55.1956146310634,54.236601501027,54.5619055142993,7823.08454912989,0.0,1.0
2025-09-09,60.5,61.18,60.31,60.31,10511,54.3821298783378,54.9933670406067,54.2113430241744,54.2113430241744,11693.4644049921,0.0,1.0
2025-09-10,60.71,60.99,60.5,60.5,6415,54.5708942960973,54.8225801864434,54.3821298783378,54.3821298783378,7136.67340481632,0.0,1.0
2025-09-11,61.33,61.79,60.82,60.82,10222,55.1281987675778,55.5416827302892,54.6697708958761,54.6697708958761,11371.9525399895,0.0,1.0
2025-09-12,61.3,61.6017,61.12,61.16,9952,55.1012324221836,55.3724239690315,54.9394343498183,54.9753894770106,11071.5781332396,0.0,1.0
2025-09-15,61.28,61.74,61.1,61.1,13773,55.0832548585875,55.4967388212988,54.9214567862222,54.9214567862222,15322.4322376516,0.0,1.0
2025-09-16,61.36,61.911,61.12,61.63,10411,55.155165112972,55.6504469900458,54.9394343498183,55.39786222152,11582.2146247144,0.0,1.0
2025-09-17,61.47,62.1099,61.2473,61.77,12684,55.2540417127508,55.8292338600095,55.0538615421078,55.523705166693,14110.9221304271,0.0,1.0
2025-09-18,61.6,62.1316,61.3063,61.42,10878,55.3708958761258,55.8487395165113,55.1068953547164,55.2090978037605,12101.7510986113,0.0,1.0
2025-09-19,61.74,61.9717,61.72,61.72,10542,55.4967388212988,55.7050088955601,55.4787612577026,55.4787612577026,11727.9518368782,0.0,1.0
2025-09-22,61.85,62.53,61.35,61.35,11621,55.5956154210776,56.2068525833465,55.146176331174,55.146176331174,12928.3369660749,0.0,1.0
2025-09-23,62.02,62.84,61.98,62.07,10658,55.7484247116448,56.4855048190868,55.7124695844525,55.7933686206352,11857.0015820004,0.0,1.0
2025-09-24,61.74,62.355,61.65,61.65,8029,55.4967388212988,56.0495489018802,55.4158397851161,55.4158397851161,8932.24485849885,0.0,1.0
2025-09-25,60.87,62.1102,60.87,61.36,13513,54.7147148048665,55.8295035234634,54.7147148048665,55.155165112972,15033.1828089295,0.0,1.0
2025-09-26,61.68,62.3597,61.0,61.03,33201,55.4428061305104,56.0537736293253,54.8315689682414,54.8585353136357,36936.0395500088,0.0,1.0
2025-09-29,62.12,62.75,61.9,62.25,12087,55.8383125296255,56.4046057829041,55.6405593300679,55.9551666930005,13446.7609421691,0.0,1.0
2025-09-30,62.21,62.6999,61.84,61.87,13173,55.9192115658082,56.3595719860958,55.5866266392795,55.6135929846737,14654.9335559852,0.0,1.0
2025-10-01,62.28,62.5686,61.56,61.56,10610,55.9821330383947,56.2415492810871,55.3349407489335,55.3349407489335,11803.601687467,0.0,1.0
2025-10-02,62.26,62.535,62.23,62.27,12645,55.9641554747986,56.2113469742455,55.9371891294043,55.9731442565966,14067.5347161188,0.0,1.0
2025-10-03,62.8425,63.1899,62.07,62.07,9475,56.4877520145363,56.8000222942013,55.7933686206352,55.7933686206352,10540.9166813148,0.0,1.0
2025-10-06,63.03,63.34,62.7,62.7,8772,56.6562916732501,56.9349439089904,56.3596618739137,56.3596618739137,9758.83072596239,0.0,1.0
2025-10-07,63.25,63.75,63.2001,63.75,32624,56.8540448728077,57.3034839627113,56.8091908516353,57.3034839627113,36294.1283178063,0.0,1.0
2025-10-08,63.5,64.13,63.213,64.13,9741,57.0787644177595,57.6450576710381,56.8207863801548,57.6450576710381,10836.8410968536,0.0,1.0
2025-10-09,63.7,63.7,63.36,63.36,26211,57.258540053721,57.258540053721,56.9529214725865,56.9529214725865,29159.6799085955,0.0,1.0
2025-10-10,63.0,64.0,62.92,63.82,16526,56.6293253278559,57.5282035076631,56.5574150734713,57.3664054352978,18385.1386886975,0.0,1.0
2025-10-13,63.27,64.27,63.075,63.75,39930,56.8720224364039,57.7709006162111,56.6967411913415,57.3034839627113,44422.0372648971,0.0,1.0
2025-10-14,62.92,63.75,62.71,63.225,12743,56.5574150734713,57.3034839627113,56.3686506557118,56.8315729183125,14176.559500791,0.0,1.0
2025-10-15,62.78,63.9801,62.31,63.02,28584,56.4315721282983,57.510315831885,56.0090993837889,56.6473028914521,31799.6371945861,0.0,1.0
2025-10-16,62.75,63.646,62.51,63.646,6246,56.4046057829041,57.2100006320114,56.1888750197504,57.2100006320114,6948.66127614695,0.0,1.0
2025-10-17,62.16,62.74,62.13,62.74,19249,55.8742676568178,56.395617001106,55.8473013114236,56.395617001106,21414.4702056601,0.0,1.0
2025-10-20,62.65,63.1908,62.21,62.21,18040,56.3147179649234,56.8008312845631,55.9192115658082,55.9192115658082,20069.4603621023,0.0,1.0
2025-10-21,62.6,62.87,62.33,62.33,14885,56.269774055933,56.512471164481,56.0270769473851,56.0270769473851,16559.52979434,0.0,1.0
2025-10-22,62.535,62.73,62.25,62.73,5264,56.2113469742455,56.386628219308,55.9551666930005,56.386628219308,5856.18843381966,0.0,1.0
2025-10-23,62.67,62.9743,62.27,62.27,9445,56.3326955285195,56.6062241586349,55.9731442565966,55.9731442565966,10507.5417472315,0.0,1.0
2025-10-24,63.01,63.99,63.01,63.09,10713,56.638314109654,57.5192147258651,56.638314109654,56.7102243640386,11918.1889611531,0.0,1.0
2025-10-27,63.115,63.68,63.01,63.21,16158,56.7326963185337,57.2405624901248,56.638314109654,56.8180897456154,17975.7394972755,0.0,1.0
2025-10-28,63.51,63.635,63.01,63.21,31899,57.0877531995576,57.2001129720335,56.638314109654,56.8180897456154,35487.5674107927,0.0,1.0
2025-10-29,63.42,63.97,63.0101,63.88,20812,57.0068541633749,57.5012371622689,56.638403997472,57.4203381260863,23153.304271401,0.0,1.0
2025-10-30,63.75,63.97,63.27,63.49,24315,57.3034839627113,57.5012371622689,56.8720224364039,57.0697756359615,27050.3840745298,0.0,1.0
2025-10-31,63.75,64.0,63.14,64.0,6207,57.3034839627113,57.5282035076631,56.7551682730289,57.5282035076631,6905.27386183864,0.0,1.0
2025-11-03,63.41,64.16,63.39,64.16,10124,56.9978653815769,57.6720240164323,56.9798878179807,57.6720240164323,11262.9277553173,0.0,1.0
2025-11-04,63.175,63.5725,62.7923,63.01,8812,56.7866290093222,57.1439330857956,56.4426283299099,56.638314109654,9803.33063807347,0.0,1.0
2025-11-05,62.95,63.5575,62.9,63.49,4649,56.5843814188655,57.1304499130984,56.5394375098752,57.0697756359615,5172.00228511162,0.0,1.0
2025-11-06,62.63,64.0,62.63,63.53,25618,56.2967404013272,57.5282035076631,56.2967404013272,57.1057307631537,28499.9687115486,0.0,1.0
2025-11-07,62.79,63.57,62.3101,63.57,19770,56.4405609100964,57.141685890346,56.0091892716069,57.141685890346,21994.081560907,0.0,1.0
2025-11-10,63.44,63.696,62.92,63.08,18455,57.0248317269711,57.2549445410017,56.5574150734713,56.7012355822405,20531.1469502549,0.0,1.0
2025-11-11,63.77,64.04,63.5,64.04,27539,57.3214615263075,57.5641586348554,57.0787644177595,57.5641586348554,30637.0769906838,0.0,1.0
2025-11-12,63.67,64.22,63.593,63.99,14799,57.2315737083268,57.7259567072207,57.1623600884816,57.5192147258651,16463.8549833011,0.0,1.0
2025-11-13,63.48,64.4,63.47,63.85,33222,57.0607868541634,57.887754779586,57.0517980723653,57.3933717806921,36959.4020038671,0.0,1.0
2025-11-14,63.61,64.22,63.1742,63.29,23871,57.1776410175383,57.7259567072207,56.7859099067783,56.89,26556.4350500967,0.0,1.0
2025-11-17,56.89,58.77,56.56,58.75,45333,56.89,58.77,56.56,58.75,45333,6.4,1.0
2025-11-18,56.71,56.99,56.24,56.99,27931,56.71,56.99,56.24,56.99,27931,0.0,1.0
2025-11-19,57.01,57.3346,56.79,56.79,17485,57.01,57.3346,56.79,56.79,17485,0.0,1.0
2025-11-20,56.670118,58.22,56.670118,57.59,25620,56.670118,58.22,56.670118,57.59,25620,0.0,1.0
2025-11-21,56.56,57.18,56.3279,56.765,20953,56.56,57.18,56.3279,56.765,20953,0.0,1.0
2025-11-24,57.45,57.45,56.46,56.82,25057,57.45,57.45,56.46,56.82,25057,0.0,1.0
2025-11-25,57.82,57.9613,57.11,57.59,21840,57.82,57.9613,57.11,57.59,21840,0.0,1.0
2025-11-26,58.02,58.62,57.52,57.52,16002,58.02,58.62,57.52,57.52,16002,0.0,1.0