date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-11-05,27.0,27.0,25.5,25.62,37100,1.96254932715943,1.96254932715943,1.85351880898391,1.86224125043795,510407.553144077,0.0,1.0
1987-11-06,27.38,27.5,26.88,27.0,20500,1.9901703917639,1.99889283321794,1.95382688570539,1.96254932715943,282031.127748075,0.0,1.0
1987-11-09,27.0,27.38,26.62,27.12,40900,1.96254932715943,1.9901703917639,1.93492826255497,1.97127176861348,562686.493897379,0.0,1.0
1987-11-10,26.25,26.88,26.12,26.88,24900,1.90803406807167,1.95382688570539,1.89858475649646,1.95382688570539,342564.638094003,0.0,1.0
1987-11-11,26.5,26.5,26.25,26.25,19600,1.92620582110093,1.92620582110093,1.90803406807167,1.90803406807167,269649.273359134,0.0,1.0
1987-11-12,26.62,27.0,26.38,26.38,8200,1.93492826255497,1.96254932715943,1.91748337964688,1.91748337964688,112812.45109923,0.0,1.0
1987-11-13,26.88,27.12,26.75,26.88,7400,1.95382688570539,1.97127176861348,1.94437757413018,1.95382688570539,101806.358309061,0.0,1.0
1987-11-16,27.5,27.5,27.0,27.0,10600,1.99889283321794,1.99889283321794,1.96254932715943,1.96254932715943,145830.729469736,0.0,1.0
1987-11-17,27.62,27.75,27.12,27.5,13700,2.00761527467198,2.0170645862472,1.97127176861348,1.99889283321794,188479.33903164,0.0,1.0
1987-11-18,27.62,27.75,27.25,27.62,15100,2.00761527467198,2.0170645862472,1.98072108018869,2.00761527467198,207740.001414436,0.0,1.0
1987-11-19,27.62,28.0,27.25,27.38,31500,2.00761527467198,2.03523633927645,1.98072108018869,1.9901703917639,433364.903612896,0.0,1.0
1987-11-20,27.75,27.75,27.38,27.5,28800,2.0170645862472,2.0170645862472,1.9901703917639,1.99889283321794,396219.340446075,0.0,1.0
1987-11-23,27.25,27.62,27.0,27.5,19700,1.98072108018869,2.00761527467198,1.96254932715943,1.99889283321794,271025.034957905,0.0,1.0
1987-11-24,27.5,27.88,27.12,27.38,9000,1.99889283321794,2.02651389782241,1.97127176861348,1.9901703917639,123818.543889399,0.0,1.0
1987-11-25,27.5,27.5,27.0,27.25,4900,1.99889283321794,1.99889283321794,1.96254932715943,1.98072108018869,67412.3183397837,0.0,1.0
1987-11-27,27.25,27.5,27.25,27.25,25000,1.98072108018869,1.99889283321794,1.98072108018869,1.98072108018869,343940.399692773,0.0,1.0
1987-11-30,26.75,27.25,26.38,27.12,10300,1.94437757413018,1.98072108018869,1.91748337964688,1.97127176861348,141703.444673423,0.0,1.0
1987-12-01,26.38,26.75,26.38,26.75,5900,1.91748337964688,1.94437757413018,1.91748337964688,1.94437757413018,81169.9343274948,0.0,1.0
1987-12-02,26.75,26.75,26.5,26.62,2800,1.94437757413018,1.94437757413018,1.92620582110093,1.93492826255497,38521.3247655907,0.0,1.0
1987-12-03,26.38,26.75,26.25,26.5,12300,1.91748337964688,1.94437757413018,1.90803406807167,1.92620582110093,169218.676648845,0.0,1.0
1987-12-04,25.5,26.38,25.25,26.38,16400,1.85351880898391,1.91748337964688,1.83534705595466,1.91748337964688,225624.90219846,0.0,1.0
1987-12-07,25.25,25.5,25.0,25.25,12600,1.83534705595466,1.85351880898391,1.8171753029254,1.83534705595466,173345.961445158,0.0,1.0
1987-12-08,26.25,26.38,25.12,25.12,8700,1.90803406807167,1.91748337964688,1.82589774437944,1.82589774437944,119691.259093085,0.0,1.0
1987-12-09,26.75,26.88,26.5,26.75,13100,1.94437757413018,1.95382688570539,1.92620582110093,1.94437757413018,180224.769439013,0.0,1.0
1987-12-10,26.62,26.75,26.5,26.62,7400,1.93492826255497,1.94437757413018,1.92620582110093,1.93492826255497,101806.358309061,0.0,1.0
1987-12-11,26.12,26.75,25.88,26.75,11500,1.89858475649646,1.94437757413018,1.88113987358838,1.94437757413018,158212.583858676,0.0,1.0
1987-12-14,26.5,26.75,25.88,26.0,16400,1.92620582110093,1.94437757413018,1.88113987358838,1.88986231504242,225624.902198459,0.0,1.0
1987-12-15,26.5,27.0,26.25,26.75,11600,1.92620582110093,1.96254932715943,1.90803406807167,1.94437757413018,159588.345457447,0.0,1.0
1987-12-16,26.75,26.75,26.25,26.25,15300,1.94437757413018,1.94437757413018,1.90803406807167,1.90803406807167,210491.524611978,0.0,1.0
1987-12-17,26.62,26.75,26.5,26.5,8800,1.93492826255497,1.94437757413018,1.92620582110093,1.92620582110093,121067.020691856,0.0,1.0
1987-12-18,26.62,26.75,26.12,26.38,11700,1.93492826255497,1.94437757413018,1.89858475649646,1.91748337964688,160964.107056218,0.0,1.0
1987-12-21,27.25,27.5,26.25,26.38,17300,1.98072108018869,1.99889283321794,1.90803406807167,1.91748337964688,238006.756587399,0.0,1.0
1987-12-22,27.0,27.38,27.0,27.38,13300,1.96254932715943,1.9901703917639,1.96254932715943,1.9901703917639,182976.292636556,0.0,1.0
1987-12-23,27.25,27.25,27.0,27.12,4700,1.98072108018869,1.98072108018869,1.96254932715943,1.97127176861348,64660.7951422414,0.0,1.0
1987-12-24,27.0,27.38,27.0,27.12,5000,1.96254932715943,1.9901703917639,1.96254932715943,1.97127176861348,68788.0799385549,0.0,1.0
1987-12-28,26.25,27.0,26.0,27.0,15000,1.90803406807167,1.96254932715943,1.88986231504242,1.96254932715943,206364.239815664,0.0,1.0
1987-12-29,26.25,26.75,26.25,26.25,23700,1.90803406807167,1.94437757413018,1.90803406807167,1.90803406807167,326055.49890875,0.0,1.0
1987-12-30,26.38,26.75,26.12,26.12,24100,1.91748337964688,1.94437757413018,1.89858475649646,1.89858475649646,331558.545303835,0.0,1.0
1987-12-31,25.88,26.38,25.88,26.12,17800,1.88113987358838,1.91748337964688,1.88113987358838,1.89858475649646,244885.564581254,0.0,1.0
1988-01-04,26.38,26.5,25.88,25.88,12400,1.91748337964688,1.92620582110093,1.88113987358838,1.88113987358838,170594.438247616,0.0,1.0
1988-01-05,27.25,27.38,27.0,27.0,18200,1.98072108018869,1.9901703917639,1.96254932715943,1.96254932715943,250388.610976339,0.0,1.0
1988-01-06,27.62,27.62,27.0,27.25,17800,2.00761527467198,2.00761527467198,1.96254932715943,1.98072108018869,244885.564581255,0.0,1.0
1988-01-07,27.62,27.62,27.25,27.25,13500,2.00761527467198,2.00761527467198,1.98072108018869,1.98072108018869,185727.815834098,0.0,1.0
1988-01-08,27.12,27.62,27.0,27.62,6300,1.97127176861348,2.00761527467198,1.96254932715943,2.00761527467198,86672.9807225788,0.0,1.0
1988-01-11,26.5,26.75,26.12,26.75,8100,1.92620582110093,1.94437757413018,1.89858475649646,1.94437757413018,111436.689500458,0.0,1.0
1988-01-12,26.5,26.62,26.25,26.38,6700,1.92620582110093,1.93492826255497,1.90803406807167,1.91748337964688,92176.0271176632,0.0,1.0
1988-01-13,27.0,27.0,26.38,26.38,4800,1.96254932715943,1.96254932715943,1.91748337964688,1.91748337964688,66036.5567410127,0.0,1.0
1988-01-14,27.0,27.38,26.75,27.0,13000,1.96254932715943,1.9901703917639,1.94437757413018,1.96254932715943,178849.007840243,0.0,1.0
1988-01-15,27.62,27.75,27.12,27.25,6300,2.00761527467198,2.0170645862472,1.97127176861348,1.98072108018869,86672.9807225792,0.0,1.0
1988-01-18,27.25,27.75,27.25,27.62,9200,1.98072108018869,2.0170645862472,1.98072108018869,2.00761527467198,126570.067086941,0.0,1.0
1988-01-19,27.5,27.62,27.38,27.5,5400,1.99889283321794,2.00761527467198,1.9901703917639,1.99889283321794,74291.1263336392,0.0,1.0
1988-01-20,27.5,27.62,27.25,27.25,4100,1.99889283321794,2.00761527467198,1.98072108018869,1.98072108018869,56406.225549615,0.0,1.0
1988-01-21,27.38,27.75,27.38,27.62,13600,1.9901703917639,2.0170645862472,1.9901703917639,2.00761527467198,187103.577432869,0.0,1.0
1988-01-22,27.75,27.75,27.5,27.62,6500,2.0170645862472,2.0170645862472,1.99889283321794,2.00761527467198,89424.503920121,0.0,1.0
1988-01-25,28.0,28.25,27.62,27.75,14800,2.03523633927645,2.0534080923057,2.00761527467198,2.0170645862472,203612.716618122,0.0,1.0
1988-01-26,28.5,28.5,27.75,27.75,9800,2.07157984533496,2.07157984533496,2.0170645862472,2.0170645862472,134824.636679567,0.0,1.0
1988-01-27,28.62,28.75,28.38,28.75,20000,2.080302286789,2.08975159836421,2.06285740388092,2.08975159836421,275152.319754219,0.0,1.0
1988-01-28,29.25,29.75,28.5,28.5,9200,2.12609510442272,2.16243861048123,2.07157984533496,2.07157984533496,126570.067086941,0.0,1.0
1988-01-29,29.62,29.75,29.38,29.38,26500,2.15298929890602,2.16243861048123,2.13554441599793,2.13554441599793,364576.82367434,0.0,1.0
1988-02-01,29.75,30.0,29.12,29.12,269300,2.1973283762974,2.21579332063603,2.15079671656404,2.15079671656404,3646098.18287608,0.48,1.0
1988-02-02,30.25,30.25,29.75,30.0,39100,2.23425826497466,2.23425826497466,2.1973283762974,2.21579332063603,529381.503715021,0.0,1.0
1988-02-03,29.88,30.38,29.62,30.0,21400,2.20693014735349,2.24386003603075,2.18772660524131,2.21579332063603,289738.214309499,0.0,1.0
1988-02-04,29.62,30.12,29.62,29.75,10800,2.18772660524131,2.22465649391857,2.18772660524131,2.1973283762974,146223.024044046,0.0,1.0
1988-02-05,30.12,30.12,29.62,29.62,15200,2.22465649391857,2.22465649391857,2.18772660524131,2.18772660524131,205795.367173103,0.0,1.0
1988-02-08,30.0,30.12,29.75,30.12,14400,2.21579332063603,2.22465649391857,2.1973283762974,2.22465649391857,194964.032058729,0.0,1.0
1988-02-09,29.62,30.12,29.5,30.0,8000,2.18772660524131,2.22465649391857,2.17886343195876,2.21579332063603,108313.351143738,0.0,1.0
1988-02-10,29.75,29.88,29.62,29.62,6500,2.1973283762974,2.20693014735349,2.18772660524131,2.18772660524131,88004.5978042871,0.0,1.0
1988-02-11,29.75,29.75,29.62,29.75,13400,2.1973283762974,2.1973283762974,2.18772660524131,2.1973283762974,181424.863165761,0.0,1.0
1988-02-12,29.75,29.75,29.62,29.62,2200,2.1973283762974,2.1973283762974,2.18772660524131,2.18772660524131,29786.171564528,0.0,1.0
1988-02-16,29.5,29.75,29.38,29.5,9700,2.17886343195876,2.1973283762974,2.17000025867622,2.17886343195876,131329.938261783,0.0,1.0
1988-02-17,29.5,29.62,29.25,29.38,10000,2.17886343195876,2.18772660524131,2.16039848762013,2.17000025867622,135391.688929673,0.0,1.0
1988-02-18,29.5,29.75,29.38,29.38,8800,2.17886343195876,2.1973283762974,2.17000025867622,2.17000025867622,119144.686258112,0.0,1.0
1988-02-19,29.5,29.75,29.38,29.38,11700,2.17886343195876,2.1973283762974,2.17000025867622,2.17000025867622,158408.276047717,0.0,1.0
1988-02-22,29.88,30.0,29.5,29.5,7700,2.20693014735349,2.21579332063603,2.17886343195876,2.17886343195876,104251.600475848,0.0,1.0
1988-02-23,29.88,29.88,29.75,29.75,2500,2.20693014735349,2.20693014735349,2.1973283762974,2.1973283762974,33847.9222324181,0.0,1.0
1988-02-24,29.88,29.88,29.62,29.75,6800,2.20693014735349,2.20693014735349,2.18772660524131,2.1973283762974,92066.3484721773,0.0,1.0
1988-02-25,29.5,29.88,29.5,29.75,64200,2.17886343195876,2.20693014735349,2.17886343195876,2.1973283762974,869214.6429285,0.0,1.0
1988-02-26,29.62,29.62,29.25,29.62,6900,2.18772660524131,2.18772660524131,2.16039848762013,2.18772660524131,93420.2653614741,0.0,1.0
1988-02-29,29.88,29.88,29.62,29.75,10500,2.20693014735349,2.20693014735349,2.18772660524131,2.1973283762974,142161.273376156,0.0,1.0
1988-03-01,29.88,30.0,29.62,29.62,9900,2.20693014735349,2.21579332063603,2.18772660524131,2.18772660524131,134037.772040376,0.0,1.0
1988-03-02,29.62,29.88,29.62,29.75,27700,2.18772660524131,2.20693014735349,2.18772660524131,2.1973283762974,375034.978335193,0.0,1.0
1988-03-03,29.62,29.88,29.62,29.75,115600,2.18772660524131,2.20693014735349,2.18772660524131,2.1973283762974,1565127.92402701,0.0,1.0
1988-03-04,29.75,29.75,29.5,29.62,8400,2.1973283762974,2.1973283762974,2.17886343195876,2.18772660524131,113729.018700925,0.0,1.0
1988-03-07,29.88,29.88,29.62,29.75,20100,2.20693014735349,2.20693014735349,2.18772660524131,2.1973283762974,272137.294748642,0.0,1.0
1988-03-08,30.0,30.0,29.75,29.75,84000,2.21579332063603,2.21579332063603,2.1973283762974,2.1973283762974,1137290.18700925,0.0,1.0
1988-03-09,30.0,30.25,29.88,30.0,16800,2.21579332063603,2.23425826497466,2.20693014735349,2.21579332063603,227458.03740185,0.0,1.0
1988-03-10,30.25,30.38,30.0,30.25,13700,2.23425826497466,2.24386003603075,2.21579332063603,2.23425826497466,185486.613833652,0.0,1.0
1988-03-11,31.0,31.0,30.0,30.38,49100,2.28965309799056,2.28965309799056,2.21579332063603,2.24386003603075,664773.192644694,0.0,1.0
1988-03-14,31.75,32.0,31.0,31.25,51800,2.34504793100647,2.3635128753451,2.28965309799056,2.3081180423292,701328.948655703,0.0,1.0
1988-03-15,31.75,32.0,31.75,31.88,30000,2.34504793100647,2.3635128753451,2.34504793100647,2.35464970206255,406175.066789017,0.0,1.0
1988-03-16,32.25,32.25,31.88,32.0,39200,2.38197781968373,2.38197781968373,2.35464970206255,2.3635128753451,530735.420604318,0.0,1.0
1988-03-17,32.75,33.0,32.25,32.25,41700,2.418907708361,2.43737265269963,2.38197781968373,2.38197781968373,564583.342836735,0.0,1.0
1988-03-18,32.0,33.0,32.0,32.88,29000,2.3635128753451,2.43737265269963,2.3635128753451,2.42850947941709,392635.897896051,0.0,1.0
1988-03-21,32.12,32.12,31.5,32.12,28900,2.37237604862764,2.37237604862764,2.32658298666783,2.37237604862764,391281.981006755,0.0,1.0
1988-03-22,32.38,32.5,32.0,32.38,17900,2.39157959073982,2.40044276402237,2.3635128753451,2.39157959073982,242351.123184114,0.0,1.0
1988-03-23,32.12,32.25,32.0,32.12,18100,2.37237604862764,2.38197781968373,2.3635128753451,2.37237604862764,245058.956962708,0.0,1.0
1988-03-24,31.88,32.12,31.75,31.88,13300,2.35464970206255,2.37237604862764,2.34504793100647,2.35464970206255,180070.946276465,0.0,1.0
1988-03-25,31.38,31.88,31.38,31.62,11300,2.31771981338529,2.35464970206255,2.31771981338529,2.33544615995038,152992.60849053,0.0,1.0
1988-03-28,31.62,31.62,31.25,31.5,10500,2.33544615995038,2.33544615995038,2.3081180423292,2.32658298666783,142161.273376156,0.0,1.0
1988-03-29,31.88,32.0,31.25,31.62,11800,2.35464970206255,2.3635128753451,2.3081180423292,2.33544615995038,159762.192937014,0.0,1.0
1988-03-30,32.0,32.0,31.75,31.88,12900,2.3635128753451,2.3635128753451,2.34504793100647,2.35464970206255,174655.278719278,0.0,1.0
1988-03-31,31.75,32.0,31.75,32.0,9900,2.34504793100647,2.3635128753451,2.34504793100647,2.3635128753451,134037.772040376,0.0,1.0
1988-04-04,31.62,31.75,31.38,31.5,6600,2.33544615995038,2.34504793100647,2.31771981338529,2.32658298666783,89358.5146935838,0.0,1.0
1988-04-05,31.25,31.75,31.12,31.5,20100,2.3081180423292,2.34504793100647,2.29851627127311,2.32658298666783,272137.294748642,0.0,1.0
1988-04-06,31.75,31.75,31.25,31.5,21700,2.34504793100647,2.34504793100647,2.3081180423292,2.32658298666783,293799.964977389,0.0,1.0
1988-04-07,32.0,32.25,31.5,31.5,19000,2.3635128753451,2.38197781968373,2.32658298666783,2.32658298666783,257244.208966378,0.0,1.0
1988-04-08,32.25,32.38,31.75,32.25,10700,2.38197781968373,2.39157959073982,2.34504793100647,2.38197781968373,144869.10715475,0.0,1.0
1988-04-11,32.38,32.75,32.25,32.5,19500,2.39157959073982,2.418907708361,2.38197781968373,2.40044276402237,264013.793412862,0.0,1.0
1988-04-12,32.88,33.0,32.25,32.5,14400,2.42850947941709,2.43737265269963,2.38197781968373,2.40044276402237,194964.032058729,0.0,1.0
1988-04-13,33.5,33.62,32.88,32.88,37700,2.4743025413769,2.48316571465944,2.42850947941709,2.42850947941709,510426.667264866,0.0,1.0
1988-04-14,33.0,33.25,32.88,33.25,17300,2.43737265269963,2.45583759703827,2.42850947941709,2.45583759703827,234227.621848334,0.0,1.0
1988-04-15,32.12,33.0,32.12,32.88,25700,2.37237604862764,2.43737265269963,2.37237604862764,2.42850947941709,347956.640549259,0.0,1.0
1988-04-18,31.5,32.12,31.25,32.12,26500,2.32658298666783,2.37237604862764,2.3081180423292,2.37237604862764,358787.975663633,0.0,1.0
1988-04-19,32.12,32.5,31.12,31.5,16000,2.37237604862764,2.40044276402237,2.29851627127311,2.32658298666783,216626.702287477,0.0,1.0
1988-04-20,32.25,32.5,32.0,32.38,14400,2.38197781968373,2.40044276402237,2.3635128753451,2.39157959073982,194964.032058729,0.0,1.0
1988-04-21,32.0,32.62,31.88,32.25,14300,2.3635128753451,2.40930593730491,2.35464970206255,2.38197781968373,193610.115169432,0.0,1.0
1988-04-22,32.25,32.5,31.75,31.88,10400,2.38197781968373,2.40044276402237,2.34504793100647,2.35464970206255,140807.35648686,0.0,1.0
1988-04-25,32.25,32.5,32.25,32.5,5400,2.38197781968373,2.40044276402237,2.38197781968373,2.40044276402237,73111.5120220234,0.0,1.0
1988-04-26,32.12,32.25,32.0,32.12,12200,2.37237604862764,2.38197781968373,2.3635128753451,2.37237604862764,165177.860494201,0.0,1.0
1988-04-27,31.88,32.38,31.88,32.0,6300,2.35464970206255,2.39157959073982,2.35464970206255,2.3635128753451,85296.764025694,0.0,1.0
1988-04-28,31.75,32.0,31.5,32.0,15000,2.34504793100647,2.3635128753451,2.32658298666783,2.3635128753451,203087.533394509,0.0,1.0
1988-04-29,32.25,32.25,31.75,32.0,19100,2.38197781968373,2.38197781968373,2.34504793100647,2.3635128753451,258598.125855675,0.0,1.0
1988-05-02,31.88,32.25,31.62,31.75,15100,2.39010239519273,2.41784197757107,2.37060971568363,2.38035605543818,201408.944222736,0.48,1.0
1988-05-03,32.0,32.0,31.75,31.88,9900,2.39909901650462,2.39909901650462,2.38035605543818,2.39010239519273,132049.572702324,0.0,1.0
1988-05-04,31.62,31.88,31.5,31.75,6500,2.37060971568363,2.39010239519273,2.36161309437174,2.38035605543818,86699.2144005154,0.0,1.0
1988-05-05,31.38,31.62,31.38,31.5,6500,2.35261647305985,2.37060971568363,2.35261647305985,2.36161309437174,86699.2144005153,0.0,1.0
1988-05-06,31.38,31.62,31.38,31.5,9100,2.35261647305985,2.37060971568363,2.35261647305985,2.36161309437174,121378.900160721,0.0,1.0
1988-05-09,31.12,31.5,31.0,31.5,32700,2.33312379355075,2.36161309437174,2.32412717223885,2.36161309437174,436163.740137977,0.0,1.0
1988-05-10,31.0,31.12,30.62,31.12,13700,2.32412717223885,2.33312379355075,2.29563787141786,2.33312379355075,182735.267274933,0.0,1.0
1988-05-11,31.0,31.0,30.5,30.75,15300,2.32412717223885,2.32412717223885,2.28664125010597,2.30538421117241,204076.612358137,0.0,1.0
1988-05-12,31.0,31.12,30.75,31.0,9400,2.32412717223885,2.33312379355075,2.30538421117241,2.32412717223885,125380.402363822,0.0,1.0
1988-05-13,31.25,31.38,31.12,31.25,11800,2.3428701333053,2.35261647305985,2.33312379355075,2.3428701333053,157392.419988628,0.0,1.0
1988-05-16,31.62,31.62,31.25,31.38,7300,2.37060971568363,2.37060971568363,2.3428701333053,2.35261647305985,97369.8869421173,0.0,1.0
1988-05-17,31.88,31.88,31.62,31.88,10300,2.39010239519273,2.39010239519273,2.37060971568363,2.39010239519273,137384.908973124,0.0,1.0
1988-05-18,31.75,32.0,31.75,31.88,6600,2.38035605543818,2.39909901650462,2.38035605543818,2.39010239519273,88033.0484682157,0.0,1.0
1988-05-19,31.62,31.75,31.62,31.75,7900,2.37060971568363,2.38035605543818,2.37060971568363,2.38035605543818,105372.891348319,0.0,1.0
1988-05-20,31.5,32.0,31.5,31.88,11100,2.36161309437174,2.39909901650462,2.36161309437174,2.39010239519273,148055.581514726,0.0,1.0
1988-05-23,31.12,31.75,31.12,31.5,15400,2.33312379355075,2.38035605543818,2.33312379355075,2.36161309437174,205410.446425836,0.0,1.0
1988-05-24,31.0,31.25,31.0,31.25,9800,2.32412717223885,2.3428701333053,2.32412717223885,2.3428701333053,130715.738634623,0.0,1.0
1988-05-25,31.0,31.25,31.0,31.0,11700,2.32412717223885,2.3428701333053,2.32412717223885,2.32412717223885,156058.585920928,0.0,1.0
1988-05-26,31.25,31.25,31.0,31.25,4300,2.3428701333053,2.3428701333053,2.32412717223885,2.3428701333053,57354.8649111101,0.0,1.0
1988-05-27,31.12,31.25,31.0,31.12,4900,2.33312379355075,2.3428701333053,2.32412717223885,2.33312379355075,65357.8693173115,0.0,1.0
1988-05-31,30.75,30.88,30.62,30.88,7900,2.30538421117241,2.31513055092696,2.29563787141786,2.31513055092696,105372.891348319,0.0,1.0
1988-06-01,31.5,31.5,30.5,30.5,29400,2.36161309437174,2.36161309437174,2.28664125010597,2.28664125010597,392147.215903869,0.0,1.0
1988-06-02,31.38,31.75,31.38,31.62,9600,2.35261647305985,2.38035605543818,2.35261647305985,2.37060971568363,128048.070499223,0.0,1.0
1988-06-03,31.75,31.75,31.25,31.25,13400,2.38035605543818,2.38035605543818,2.3428701333053,2.3428701333053,178733.765071832,0.0,1.0
1988-06-06,31.25,31.62,31.25,31.5,5500,2.3428701333053,2.37060971568363,2.3428701333053,2.36161309437174,73360.8737235129,0.0,1.0
1988-06-07,31.25,31.5,31.0,31.12,5800,2.3428701333053,2.36161309437174,2.32412717223885,2.33312379355075,77362.3759266136,0.0,1.0
1988-06-08,31.25,31.5,31.25,31.5,12800,2.3428701333053,2.36161309437174,2.3428701333053,2.36161309437174,170730.76066563,0.0,1.0
1988-06-09,31.12,31.38,31.0,31.12,12600,2.33312379355075,2.35261647305985,2.32412717223885,2.33312379355075,168063.09253023,0.0,1.0
1988-06-10,31.38,31.38,31.12,31.12,6300,2.35261647305985,2.35261647305985,2.33312379355075,2.33312379355075,84031.5462651148,0.0,1.0
1988-06-13,31.12,31.62,31.12,31.5,10400,2.33312379355075,2.37060971568363,2.33312379355075,2.36161309437174,138718.743040824,0.0,1.0
1988-06-14,30.88,31.5,30.88,31.25,9100,2.31513055092696,2.36161309437174,2.31513055092696,2.3428701333053,121378.900160722,0.0,1.0
1988-06-15,31.0,31.0,30.75,31.0,5000,2.32412717223885,2.32412717223885,2.30538421117241,2.32412717223885,66691.703385012,0.0,1.0
1988-06-16,31.12,31.12,30.75,30.88,6200,2.33312379355075,2.33312379355075,2.30538421117241,2.31513055092696,82697.7121974146,0.0,1.0
1988-06-17,31.0,31.25,31.0,31.12,3800,2.32412717223885,2.3428701333053,2.32412717223885,2.33312379355075,50685.6945726091,0.0,1.0
1988-06-20,31.12,31.25,31.0,31.25,4800,2.33312379355075,2.3428701333053,2.32412717223885,2.3428701333053,64024.0352496113,0.0,1.0
1988-06-21,31.0,31.38,31.0,31.0,7000,2.32412717223885,2.35261647305985,2.32412717223885,2.32412717223885,93368.3847390168,0.0,1.0
1988-06-22,31.12,31.38,31.12,31.12,7400,2.33312379355075,2.35261647305985,2.33312379355075,2.33312379355075,98703.7210098174,0.0,1.0
1988-06-23,31.25,31.38,31.25,31.25,10300,2.3428701333053,2.35261647305985,2.3428701333053,2.3428701333053,137384.908973124,0.0,1.0
1988-06-24,31.38,31.38,31.25,31.25,5000,2.35261647305985,2.35261647305985,2.3428701333053,2.3428701333053,66691.7033850117,0.0,1.0
1988-06-27,31.0,31.38,31.0,31.38,3000,2.32412717223885,2.35261647305985,2.32412717223885,2.35261647305985,40015.0220310072,0.0,1.0
1988-06-28,31.12,31.25,30.88,30.88,3300,2.33312379355075,2.3428701333053,2.31513055092696,2.31513055092696,44016.5242341078,0.0,1.0
1988-06-29,31.0,31.25,31.0,31.0,8600,2.32412717223885,2.3428701333053,2.32412717223885,2.32412717223885,114709.729822221,0.0,1.0
1988-06-30,30.88,31.12,30.75,31.0,11200,2.31513055092696,2.33312379355075,2.30538421117241,2.32412717223885,149389.415582427,0.0,1.0
1988-07-01,30.5,30.62,30.5,30.62,455000,2.28664125010597,2.29563787141786,2.28664125010597,2.29563787141786,6068945.00803608,0.0,1.0
1988-07-05,30.25,30.5,30.12,30.5,126600,2.26789828903953,2.28664125010597,2.25815194928498,2.28664125010597,1688633.9297085,0.0,1.0
1988-07-06,29.88,30.12,29.75,30.12,87000,2.24015870666119,2.25815194928498,2.23041236690664,2.25815194928498,1160435.63889921,0.0,1.0
1988-07-07,29.38,29.88,29.25,29.88,60500,2.20267278452831,2.24015870666119,2.19292644477376,2.24015870666119,806969.610958642,0.0,1.0
1988-07-08,29.5,29.62,29.38,29.38,79800,2.2116694058402,2.22066602715209,2.20267278452831,2.20267278452831,1064399.58602479,0.0,1.0
1988-07-11,29.62,29.62,29.25,29.5,80500,2.22066602715209,2.22066602715209,2.19292644477376,2.2116694058402,1073736.42449869,0.0,1.0
1988-07-12,29.38,29.62,29.25,29.5,27500,2.20267278452831,2.22066602715209,2.19292644477376,2.2116694058402,366804.368617565,0.0,1.0
1988-07-13,29.5,29.5,29.25,29.25,14200,2.2116694058402,2.2116694058402,2.19292644477376,2.19292644477376,189404.437613434,0.0,1.0
1988-07-14,29.25,29.5,29.0,29.5,19700,2.19292644477376,2.2116694058402,2.17418348370732,2.2116694058402,262765.311336946,0.0,1.0
1988-07-15,29.12,29.38,29.12,29.12,38100,2.18318010501921,2.20267278452831,2.18318010501921,2.18318010501921,508190.77979379,0.0,1.0
1988-07-18,28.88,29.38,28.88,29.38,19700,2.16518686239542,2.20267278452831,2.16518686239542,2.20267278452831,262765.311336947,0.0,1.0
1988-07-19,28.5,28.88,28.38,28.88,38100,2.13669756157443,2.16518686239542,2.12770094026254,2.16518686239542,508190.77979379,0.0,1.0
1988-07-20,28.75,28.75,28.62,28.75,26000,2.15544052264087,2.15544052264087,2.14569418288632,2.15544052264087,346796.857602062,0.0,1.0
1988-07-21,28.62,28.62,28.5,28.5,8900,2.14569418288632,2.14569418288632,2.13669756157443,2.13669756157443,118711.232025321,0.0,1.0
1988-07-22,28.5,28.75,28.12,28.75,38400,2.13669756157443,2.15544052264087,2.10820826075344,2.15544052264087,512192.281996891,0.0,1.0
1988-07-25,28.25,28.5,28.25,28.5,2900,2.11795460050799,2.13669756157443,2.11795460050799,2.13669756157443,38681.1879633068,0.0,1.0
1988-07-26,28.62,28.62,28.25,28.38,28500,2.14569418288632,2.14569418288632,2.11795460050799,2.12770094026254,380142.709294568,0.0,1.0
1988-07-27,28.25,28.75,28.25,28.75,19000,2.11795460050799,2.15544052264087,2.11795460050799,2.15544052264087,253428.472863045,0.0,1.0
1988-07-28,28.12,28.38,28.12,28.25,51200,2.10820826075344,2.12770094026254,2.10820826075344,2.11795460050799,682923.042662521,0.0,1.0
1988-07-29,28.62,28.75,28.12,28.12,252300,2.14569418288632,2.15544052264087,2.10820826075344,2.10820826075344,3365263.3528077,0.0,1.0
1988-08-01,28.25,28.5,28.12,28.12,11900,2.15394108575556,2.17300251129322,2.14402914447597,2.14402914447597,156074.37093948,0.48,1.0
1988-08-02,28.38,28.38,28.12,28.38,11100,2.16385302703514,2.16385302703514,2.14402914447597,2.16385302703514,145581.976254473,0.0,1.0
1988-08-03,28.5,28.5,28.0,28.12,71800,2.17300251129322,2.17300251129322,2.1348796602179,2.14402914447597,941692.422979385,0.0,1.0
1988-08-04,28.38,28.75,28.38,28.75,14600,2.16385302703514,2.19206393683088,2.16385302703514,2.19206393683088,191486.203001379,0.0,1.0
1988-08-05,28.25,28.62,28.25,28.62,11500,2.15394108575556,2.18215199555129,2.15394108575556,2.18215199555129,150828.173596977,0.0,1.0
1988-08-08,28.25,28.5,28.25,28.25,15200,2.15394108575556,2.17300251129322,2.15394108575556,2.15394108575556,199355.499015134,0.0,1.0
1988-08-09,28.25,28.38,28.25,28.25,29500,2.15394108575556,2.16385302703514,2.15394108575556,2.15394108575556,386907.054009636,0.0,1.0
1988-08-10,28.38,28.38,28.12,28.25,49000,2.16385302703514,2.16385302703514,2.14402914447597,2.15394108575556,642659.174456684,0.0,1.0
1988-08-11,28.5,28.62,28.5,28.62,38000,2.17300251129322,2.18215199555129,2.17300251129322,2.18215199555129,498388.747537836,0.0,1.0
1988-08-12,28.5,28.62,28.5,28.62,11800,2.17300251129322,2.18215199555129,2.17300251129322,2.18215199555129,154762.821603854,0.0,1.0
1988-08-15,28.38,28.62,28.25,28.5,18400,2.16385302703514,2.18215199555129,2.15394108575556,2.17300251129322,241325.077755163,0.0,1.0
1988-08-16,28.5,28.5,28.25,28.25,7300,2.17300251129322,2.17300251129322,2.15394108575556,2.15394108575556,95743.1015006895,0.0,1.0
1988-08-17,28.5,28.62,28.38,28.38,14200,2.17300251129322,2.18215199555129,2.16385302703514,2.16385302703514,186240.005658876,0.0,1.0
1988-08-18,28.62,28.75,28.5,28.5,6800,2.18215199555129,2.19206393683088,2.17300251129322,2.17300251129322,89185.3548225604,0.0,1.0
1988-08-19,28.75,28.75,28.5,28.75,5900,2.19206393683088,2.19206393683088,2.17300251129322,2.19206393683088,77381.4108019272,0.0,1.0
1988-08-22,28.38,28.75,28.38,28.75,7000,2.16385302703514,2.19206393683088,2.16385302703514,2.19206393683088,91808.453493812,0.0,1.0
1988-08-23,28.62,28.62,28.5,28.5,10900,2.18215199555129,2.18215199555129,2.17300251129322,2.17300251129322,142958.877583222,0.0,1.0
1988-08-24,28.75,28.75,28.5,28.62,21600,2.19206393683088,2.19206393683088,2.17300251129322,2.18215199555129,283294.656495191,0.0,1.0
1988-08-25,28.62,28.75,28.62,28.62,1600,2.18215199555129,2.19206393683088,2.18215199555129,2.18215199555129,20984.7893700142,0.0,1.0
1988-08-26,28.62,28.75,28.5,28.75,4400,2.18215199555129,2.19206393683088,2.17300251129322,2.19206393683088,57708.1707675391,0.0,1.0
1988-08-29,28.75,28.88,28.75,28.88,8600,2.19206393683088,2.20197587811046,2.19206393683088,2.20197587811046,112793.242863826,0.0,1.0
1988-08-30,28.62,28.75,28.5,28.75,5800,2.18215199555129,2.19206393683088,2.17300251129322,2.19206393683088,76069.8614663015,0.0,1.0
1988-08-31,28.75,28.88,28.5,28.5,79600,2.19206393683088,2.20197587811046,2.17300251129322,2.17300251129322,1043993.2711582,0.0,1.0
1988-09-01,28.75,28.88,28.75,28.75,62400,2.19206393683088,2.20197587811046,2.19206393683088,2.19206393683088,818406.785430552,0.0,1.0
1988-09-02,29.0,29.0,28.75,28.75,5000,2.21112536236854,2.21112536236854,2.19206393683088,2.19206393683088,65577.4667812942,0.0,1.0
1988-09-06,28.75,29.0,28.75,29.0,38500,2.19206393683088,2.21112536236854,2.19206393683088,2.21112536236854,504946.494215965,0.0,1.0
1988-09-07,29.0,29.0,28.88,29.0,25100,2.21112536236854,2.21112536236854,2.20197587811046,2.21112536236854,329198.883242097,0.0,1.0
1988-09-08,28.75,29.12,28.75,29.12,14700,2.19206393683088,2.22027484662661,2.19206393683088,2.22027484662661,192797.752337005,0.0,1.0
1988-09-09,28.62,28.88,28.62,28.75,4700,2.18215199555129,2.20197587811046,2.18215199555129,2.19206393683088,61642.8187744167,0.0,1.0
1988-09-12,28.88,28.88,28.62,28.75,5900,2.20197587811046,2.20197587811046,2.18215199555129,2.19206393683088,77381.4108019273,0.0,1.0
1988-09-13,28.88,29.0,28.75,28.75,6800,2.20197587811046,2.21112536236854,2.19206393683088,2.19206393683088,89185.3548225602,0.0,1.0
1988-09-14,29.0,29.25,28.88,28.88,16500,2.21112536236854,2.2301867879062,2.20197587811046,2.20197587811046,216405.640378271,0.0,1.0
1988-09-15,28.88,29.12,28.88,29.0,9700,2.20197587811046,2.22027484662661,2.20197587811046,2.21112536236854,127220.285555711,0.0,1.0
1988-09-16,28.88,29.0,28.75,28.88,8700,2.20197587811046,2.21112536236854,2.19206393683088,2.20197587811046,114104.792199452,0.0,1.0
1988-09-19,29.0,29.0,28.75,28.88,13600,2.21112536236854,2.21112536236854,2.19206393683088,2.20197587811046,178370.70964512,0.0,1.0
1988-09-20,28.75,29.0,28.5,28.75,46900,2.19206393683088,2.21112536236854,2.17300251129322,2.19206393683088,615116.638408539,0.0,1.0
1988-09-21,28.62,28.75,28.38,28.75,12600,2.18215199555129,2.19206393683088,2.16385302703514,2.19206393683088,165255.216288862,0.0,1.0
1988-09-22,28.62,28.62,28.5,28.62,9100,2.18215199555129,2.18215199555129,2.17300251129322,2.18215199555129,119350.989541956,0.0,1.0
1988-09-23,28.62,28.62,28.5,28.62,11500,2.18215199555129,2.18215199555129,2.17300251129322,2.18215199555129,150828.173596977,0.0,1.0
1988-09-26,28.62,28.75,28.5,28.5,11100,2.18215199555129,2.19206393683088,2.17300251129322,2.17300251129322,145581.976254474,0.0,1.0
1988-09-27,28.5,28.62,28.38,28.62,38900,2.17300251129322,2.18215199555129,2.16385302703514,2.18215199555129,510192.691558469,0.0,1.0
1988-09-28,28.75,28.75,28.5,28.62,18200,2.19206393683088,2.19206393683088,2.17300251129322,2.18215199555129,238701.979083911,0.0,1.0
1988-09-29,29.0,29.0,28.75,28.88,33800,2.21112536236854,2.21112536236854,2.19206393683088,2.20197587811046,443303.675441549,0.0,1.0
1988-09-30,29.0,29.0,28.75,28.75,49500,2.21112536236854,2.21112536236854,2.19206393683088,2.19206393683088,649216.921134812,0.0,1.0
1988-10-03,29.0,29.0,28.88,29.0,9700,2.21112536236854,2.21112536236854,2.20197587811046,2.21112536236854,127220.285555711,0.0,1.0
1988-10-04,29.0,29.0,28.88,29.0,47800,2.21112536236854,2.21112536236854,2.20197587811046,2.21112536236854,626920.582429172,0.0,1.0
1988-10-05,29.12,29.38,28.88,28.88,15000,2.22027484662661,2.24009872918578,2.20197587811046,2.20197587811046,196732.400343883,0.0,1.0
1988-10-06,29.12,29.38,29.12,29.25,7900,2.22027484662661,2.24009872918578,2.22027484662661,2.2301867879062,103612.397514445,0.0,1.0
1988-10-07,29.25,29.5,29.0,29.0,27700,2.2301867879062,2.24924821344386,2.21112536236854,2.21112536236854,363299.16596837,0.0,1.0
1988-10-10,29.75,29.75,29.25,29.25,7800,2.26830963898152,2.26830963898152,2.2301867879062,2.2301867879062,102300.848178819,0.0,1.0
1988-10-11,29.75,30.0,29.62,29.88,12800,2.26830963898152,2.28737106451918,2.25839769770193,2.2782215802611,167878.314960113,0.0,1.0
1988-10-12,29.75,29.88,29.62,29.75,4100,2.26830963898152,2.2782215802611,2.25839769770193,2.26830963898152,53773.5227606612,0.0,1.0
1988-10-13,29.75,29.75,29.5,29.75,27200,2.26830963898152,2.26830963898152,2.24924821344386,2.26830963898152,356741.41929024,0.0,1.0
1988-10-14,29.75,29.88,29.75,29.88,16200,2.26830963898152,2.2782215802611,2.26830963898152,2.2782215802611,212470.992371393,0.0,1.0
1988-10-17,29.75,29.88,29.5,29.5,6600,2.26830963898152,2.2782215802611,2.24924821344386,2.24924821344386,86562.2561513083,0.0,1.0
1988-10-18,29.75,29.88,29.5,29.88,14600,2.26830963898152,2.2782215802611,2.24924821344386,2.2782215802611,191486.203001379,0.0,1.0
1988-10-19,29.62,30.0,29.62,30.0,7600,2.25839769770193,2.28737106451918,2.25839769770193,2.28737106451918,99677.7495075674,0.0,1.0
1988-10-20,29.88,29.88,29.62,29.75,12000,2.2782215802611,2.2782215802611,2.25839769770193,2.26830963898152,157385.920275106,0.0,1.0
1988-10-21,29.75,30.0,29.62,29.88,15200,2.26830963898152,2.28737106451918,2.25839769770193,2.2782215802611,199355.499015134,0.0,1.0
1988-10-24,29.75,29.75,29.62,29.75,10400,2.26830963898152,2.26830963898152,2.25839769770193,2.26830963898152,136401.130905092,0.0,1.0
1988-10-25,29.75,30.0,29.75,29.88,17400,2.26830963898152,2.28737106451918,2.26830963898152,2.2782215802611,228209.584398904,0.0,1.0
1988-10-26,29.75,30.0,29.75,30.0,11900,2.26830963898152,2.28737106451918,2.26830963898152,2.28737106451918,156074.37093948,0.0,1.0
1988-10-27,29.62,29.88,29.62,29.88,8300,2.25839769770193,2.2782215802611,2.25839769770193,2.2782215802611,108858.594856949,0.0,1.0
1988-10-28,29.75,29.88,29.62,29.75,318200,2.26830963898152,2.2782215802611,2.25839769770193,2.26830963898152,4173349.98596156,0.0,1.0
1988-10-31,28.5,28.75,28.12,28.75,127600,2.19244516534163,2.21167714047621,2.16321256313708,2.21167714047621,1658695.98815409,0.255,1.0
1988-11-01,28.88,29.0,28.62,28.62,12800,2.22167776754619,2.23090911561078,2.20167651340623,2.20167651340623,166389.566209815,0.0,1.0
1988-11-02,29.0,29.25,28.75,28.75,16900,2.23090911561078,2.25014109074536,2.21167714047621,2.21167714047621,219686.224136397,0.0,1.0
1988-11-03,29.12,29.25,29.0,29.12,12000,2.24014046367538,2.25014109074536,2.23090911561078,2.24014046367538,155990.218321701,0.0,1.0
1988-11-04,29.12,29.25,29.0,29.25,84700,2.24014046367538,2.25014109074536,2.23090911561078,2.25014109074536,1101030.95765401,0.0,1.0
1988-11-07,28.88,29.12,28.88,29.0,9800,2.22167776754619,2.24014046367538,2.22167776754619,2.23090911561078,127392.011629389,0.0,1.0
1988-11-08,29.25,29.25,29.0,29.0,34400,2.25014109074536,2.25014109074536,2.23090911561078,2.23090911561078,447171.959188877,0.0,1.0
1988-11-09,29.25,29.25,29.0,29.25,7100,2.25014109074536,2.25014109074536,2.23090911561078,2.25014109074536,92294.2125070067,0.0,1.0
1988-11-10,29.25,29.25,29.0,29.25,26500,2.25014109074536,2.25014109074536,2.23090911561078,2.25014109074536,344478.398793757,0.0,1.0
1988-11-11,29.0,29.25,29.0,29.25,8200,2.23090911561078,2.25014109074536,2.23090911561078,2.25014109074536,106593.315853163,0.0,1.0
1988-11-14,29.0,29.25,28.88,29.12,32900,2.23090911561078,2.25014109074536,2.22167776754619,2.24014046367538,427673.181898665,0.0,1.0
1988-11-15,29.0,29.12,28.88,29.12,36500,2.23090911561078,2.24014046367538,2.22167776754619,2.24014046367538,474470.247395176,0.0,1.0
1988-11-16,28.75,29.0,28.62,28.75,25800,2.21167714047621,2.23090911561078,2.20167651340623,2.21167714047621,335378.969391658,0.0,1.0
1988-11-17,28.62,28.88,28.5,28.62,13700,2.20167651340623,2.22167776754619,2.19244516534163,2.20167651340623,178088.832583942,0.0,1.0
1988-11-18,28.88,28.88,28.75,28.88,18300,2.22167776754619,2.22167776754619,2.21167714047621,2.22167776754619,237885.082940594,0.0,1.0
1988-11-21,28.75,29.0,28.62,29.0,37000,2.21167714047621,2.23090911561078,2.20167651340623,2.23090911561078,480969.839825246,0.0,1.0
1988-11-22,28.75,29.0,28.75,28.75,13400,2.21167714047621,2.23090911561078,2.21167714047621,2.21167714047621,174189.0771259,0.0,1.0
1988-11-23,28.75,28.88,28.62,28.62,9900,2.21167714047621,2.22167776754619,2.20167651340623,2.20167651340623,128691.930115404,0.0,1.0
1988-11-25,28.62,28.75,28.62,28.62,25800,2.20167651340623,2.21167714047621,2.20167651340623,2.20167651340623,335378.969391658,0.0,1.0
1988-11-28,28.88,28.88,28.62,28.75,11300,2.22167776754619,2.22167776754619,2.20167651340623,2.21167714047621,146890.788919602,0.0,1.0
1988-11-29,28.75,28.88,28.62,28.88,12900,2.21167714047621,2.22167776754619,2.20167651340623,2.22167776754619,167689.484695829,0.0,1.0
1988-11-30,28.62,28.75,28.62,28.75,16200,2.20167651340623,2.21167714047621,2.20167651340623,2.21167714047621,210586.794734297,0.0,1.0
1988-12-01,28.88,28.88,28.62,28.62,6300,2.22167776754619,2.22167776754619,2.20167651340623,2.20167651340623,81894.8646188932,0.0,1.0
1988-12-02,29.0,29.12,28.75,29.0,5200,2.23090911561078,2.24014046367538,2.21167714047621,2.23090911561078,67595.7612727374,0.0,1.0
1988-12-05,29.12,29.12,28.88,29.0,36800,2.24014046367538,2.24014046367538,2.22167776754619,2.23090911561078,478370.002853218,0.0,1.0
1988-12-06,29.12,29.25,29.0,29.12,8400,2.24014046367538,2.25014109074536,2.23090911561078,2.24014046367538,109193.152825191,0.0,1.0
1988-12-07,29.25,29.25,29.12,29.25,10700,2.25014109074536,2.25014109074536,2.24014046367538,2.25014109074536,139091.278003517,0.0,1.0
1988-12-08,29.12,29.25,29.0,29.0,21300,2.24014046367538,2.25014109074536,2.23090911561078,2.23090911561078,276882.63752102,0.0,1.0
1988-12-09,29.25,29.25,29.0,29.12,8900,2.25014109074536,2.25014109074536,2.23090911561078,2.24014046367538,115692.745255262,0.0,1.0
1988-12-12,29.38,29.38,29.12,29.38,13900,2.26014171781534,2.26014171781534,2.24014046367538,2.26014171781534,180688.669555971,0.0,1.0
1988-12-13,29.25,29.38,29.12,29.25,15400,2.25014109074536,2.26014171781534,2.24014046367538,2.25014109074536,200187.446846183,0.0,1.0
1988-12-14,29.25,29.38,29.12,29.38,21500,2.25014109074536,2.26014171781534,2.24014046367538,2.26014171781534,279482.474493048,0.0,1.0
1988-12-15,29.38,29.38,29.12,29.12,19500,2.26014171781534,2.26014171781534,2.24014046367538,2.24014046367538,253484.104772765,0.0,1.0
1988-12-16,29.25,29.38,29.25,29.38,14900,2.25014109074536,2.26014171781534,2.25014109074536,2.26014171781534,193687.854416113,0.0,1.0
1988-12-19,29.5,29.5,29.25,29.5,15100,2.26937306587993,2.26937306587993,2.25014109074536,2.26937306587993,196287.691388141,0.0,1.0
1988-12-20,29.25,29.5,29.25,29.38,20300,2.25014109074536,2.26937306587993,2.25014109074536,2.26014171781534,263883.452660878,0.0,1.0
1988-12-21,29.25,29.5,29.25,29.38,10200,2.25014109074536,2.26937306587993,2.25014109074536,2.26014171781534,132591.685573446,0.0,1.0
1988-12-22,29.5,29.5,29.12,29.5,17600,2.26937306587993,2.26937306587993,2.24014046367538,2.26937306587993,228785.653538496,0.0,1.0
1988-12-23,29.5,29.5,29.25,29.5,10300,2.26937306587993,2.26937306587993,2.25014109074536,2.26937306587993,133891.604059461,0.0,1.0
1988-12-27,29.38,29.5,29.25,29.5,11900,2.26014171781534,2.26937306587993,2.25014109074536,2.26937306587993,154690.299835687,0.0,1.0
1988-12-28,29.5,29.5,29.38,29.38,12400,2.26937306587993,2.26937306587993,2.26014171781534,2.26014171781534,161189.892265759,0.0,1.0
1988-12-29,29.5,29.75,29.38,29.5,20700,2.26937306587993,2.28860504101451,2.26014171781534,2.26937306587993,269083.126604936,0.0,1.0
1988-12-30,29.62,29.62,29.38,29.62,8700,2.27860441394453,2.27860441394453,2.26014171781534,2.27860441394453,113092.908283234,0.0,1.0
1989-01-03,29.5,29.62,29.38,29.5,10900,2.26937306587993,2.27860441394453,2.26014171781534,2.26937306587993,141691.114975546,0.0,1.0
1989-01-04,29.75,29.75,29.5,29.62,10600,2.28860504101451,2.28860504101451,2.26937306587993,2.27860441394453,137791.359517503,0.0,1.0
1989-01-05,29.88,29.88,29.62,29.88,10500,2.29860566808449,2.29860566808449,2.27860441394453,2.29860566808449,136491.441031489,0.0,1.0
1989-01-06,29.88,30.12,29.75,29.75,7500,2.29860566808449,2.31706836421368,2.28860504101451,2.28860504101451,97493.8864510634,0.0,1.0
1989-01-09,30.12,30.25,30.0,30.12,8800,2.31706836421368,2.32706899128366,2.30783701614908,2.31706836421368,114392.826769248,0.0,1.0
1989-01-10,30.0,30.12,30.0,30.0,6900,2.30783701614908,2.31706836421368,2.30783701614908,2.30783701614908,89694.3755349786,0.0,1.0
1989-01-11,29.88,30.0,29.88,29.88,14400,2.29860566808449,2.30783701614908,2.29860566808449,2.29860566808449,187188.261986042,0.0,1.0
1989-01-12,29.88,30.0,29.88,30.0,75000,2.29860566808449,2.30783701614908,2.29860566808449,2.30783701614908,974938.864510634,0.0,1.0
1989-01-13,29.88,30.0,29.75,30.0,7300,2.29860566808449,2.30783701614908,2.28860504101451,2.30783701614908,94894.049479035,0.0,1.0
1989-01-16,30.0,30.0,29.88,30.0,58100,2.30783701614908,2.30783701614908,2.29860566808449,2.30783701614908,755252.64037424,0.0,1.0
1989-01-17,30.0,30.25,30.0,30.25,9600,2.30783701614908,2.32706899128366,2.30783701614908,2.32706899128366,124792.174657361,0.0,1.0
1989-01-18,30.5,30.5,30.12,30.25,14400,2.34630096641824,2.34630096641824,2.31706836421368,2.32706899128366,187188.261986042,0.0,1.0
1989-01-19,30.5,30.5,30.25,30.38,8600,2.34630096641824,2.34630096641824,2.32706899128366,2.33706961835364,111792.989797219,0.0,1.0
1989-01-20,30.25,30.38,30.25,30.25,91900,2.32706899128366,2.33706961835364,2.32706899128366,2.32706899128366,1194625.08864703,0.0,1.0
1989-01-23,30.0,30.5,30.0,30.5,51500,2.30783701614908,2.34630096641824,2.30783701614908,2.34630096641824,669458.020297304,0.0,1.0
1989-01-24,30.25,30.62,30.0,30.0,16700,2.32706899128366,2.35553231448283,2.30783701614908,2.30783701614908,217086.387164368,0.0,1.0
1989-01-25,30.38,30.38,30.25,30.25,15000,2.33706961835364,2.33706961835364,2.32706899128366,2.32706899128366,194987.772902127,0.0,1.0
1989-01-26,30.38,30.5,30.12,30.25,38600,2.33706961835364,2.34630096641824,2.31706836421368,2.32706899128366,501768.535601473,0.0,1.0
1989-01-27,30.38,30.5,30.25,30.25,10200,2.33706961835364,2.34630096641824,2.32706899128366,2.32706899128366,132591.685573446,0.0,1.0
1989-01-30,30.38,30.5,30.25,30.38,15500,2.33706961835364,2.34630096641824,2.32706899128366,2.33706961835364,201487.365332198,0.0,1.0
1989-01-31,30.88,30.88,30.38,30.62,36800,2.37553356862279,2.37553356862279,2.33706961835364,2.35553231448283,478370.002853218,0.0,1.0
1989-02-01,30.88,31.0,30.75,30.88,9000,2.37553356862279,2.38476491668739,2.36553294155281,2.37553356862279,116992.663741276,0.0,1.0
1989-02-02,30.75,30.75,30.62,30.75,9400,2.36553294155281,2.36553294155281,2.35553231448283,2.36553294155281,122192.337685333,0.0,1.0
1989-02-03,30.62,30.75,30.62,30.75,24600,2.35553231448283,2.36553294155281,2.35553231448283,2.36553294155281,319779.947559489,0.0,1.0
1989-02-06,30.62,30.62,30.12,30.25,26000,2.39476554375737,2.39476554375737,2.355660946374,2.36582814169368,332441.729870096,0.51,1.0
1989-02-07,30.75,30.75,30.5,30.62,14400,2.40493273907704,2.40493273907704,2.38538044038536,2.39476554375737,184121.573466515,0.0,1.0
1989-02-08,30.62,30.62,30.5,30.5,19700,2.39476554375737,2.39476554375737,2.38538044038536,2.38538044038536,251888.541478495,0.0,1.0
1989-02-09,30.5,30.62,30.38,30.5,26900,2.38538044038536,2.39476554375737,2.37599533701335,2.38538044038536,343949.328211753,0.0,1.0
1989-02-10,30.12,30.5,30.12,30.5,13900,2.355660946374,2.38538044038536,2.355660946374,2.38538044038536,177728.463276705,0.0,1.0
1989-02-13,29.88,30.0,29.62,29.88,18700,2.33689073962998,2.34627584300199,2.31655634899063,2.33689073962998,239102.321098877,0.0,1.0
1989-02-14,30.12,30.25,29.88,30.12,17300,2.355660946374,2.36582814169368,2.33689073962998,2.355660946374,221201.61256741,0.0,1.0
1989-02-15,30.75,30.88,30.38,30.38,33900,2.40493273907704,2.41509993439672,2.37599533701335,2.37599533701335,433452.870869087,0.0,1.0
1989-02-16,30.62,30.88,30.62,30.88,11000,2.39476554375737,2.41509993439672,2.39476554375737,2.41509993439672,140648.42417581,0.0,1.0
1989-02-17,30.5,30.75,30.5,30.5,24000,2.38538044038536,2.40493273907704,2.38538044038536,2.38538044038536,306869.289110858,0.0,1.0
1989-02-21,30.75,30.88,30.62,30.75,14400,2.40493273907704,2.41509993439672,2.39476554375737,2.40493273907704,184121.573466515,0.0,1.0
1989-02-22,30.38,30.75,30.25,30.75,10000,2.37599533701335,2.40493273907704,2.36582814169368,2.40493273907704,127862.203796191,0.0,1.0
1989-02-23,30.0,30.25,30.0,30.12,16800,2.34627584300199,2.36582814169368,2.34627584300199,2.355660946374,214808.502377601,0.0,1.0
1989-02-24,30.0,30.12,30.0,30.0,6800,2.34627584300199,2.355660946374,2.34627584300199,2.34627584300199,86946.2985814098,0.0,1.0
1989-02-27,30.12,30.12,29.75,30.12,11100,2.355660946374,2.355660946374,2.32672354431031,2.355660946374,141927.046213772,0.0,1.0
1989-02-28,29.5,29.88,29.5,29.88,28000,2.30717124561863,2.33689073962998,2.30717124561863,2.33689073962998,358014.170629333,0.0,1.0
1989-03-01,29.5,29.75,29.5,29.62,5900,2.30717124561863,2.32672354431031,2.30717124561863,2.31655634899063,75438.7002397524,0.0,1.0
1989-03-02,29.88,29.88,29.5,29.5,10400,2.33689073962998,2.33689073962998,2.30717124561863,2.30717124561863,132976.691948039,0.0,1.0
1989-03-03,29.62,29.88,29.38,29.75,24200,2.31655634899063,2.33689073962998,2.29778614224662,2.32672354431031,309426.533186782,0.0,1.0
1989-03-06,29.88,29.88,29.62,29.75,26800,2.33689073962998,2.33689073962998,2.31655634899063,2.32672354431031,342670.706173792,0.0,1.0
1989-03-07,29.88,30.0,29.75,29.88,8200,2.33689073962998,2.34627584300199,2.32672354431031,2.33689073962998,104847.007112877,0.0,1.0
1989-03-08,30.12,30.12,29.75,29.75,4700,2.355660946374,2.355660946374,2.32672354431031,2.32672354431031,60095.2357842097,0.0,1.0
1989-03-09,30.0,30.12,30.0,30.0,10900,2.34627584300199,2.355660946374,2.34627584300199,2.34627584300199,139369.802137848,0.0,1.0
1989-03-10,30.25,30.38,30.0,30.12,19200,2.36582814169368,2.37599533701335,2.34627584300199,2.355660946374,245495.431288686,0.0,1.0
1989-03-13,30.5,30.62,30.38,30.5,75300,2.38538044038536,2.39476554375737,2.37599533701335,2.38538044038536,962802.394585316,0.0,1.0
1989-03-14,30.5,30.62,30.5,30.62,2900,2.38538044038536,2.39476554375737,2.38538044038536,2.39476554375737,37080.0391008953,0.0,1.0
1989-03-15,30.5,30.75,30.5,30.5,13900,2.38538044038536,2.40493273907704,2.38538044038536,2.38538044038536,177728.463276705,0.0,1.0
1989-03-16,30.75,30.75,30.5,30.5,4900,2.40493273907704,2.40493273907704,2.38538044038536,2.38538044038536,62652.4798601335,0.0,1.0
1989-03-17,30.75,30.75,30.5,30.75,31500,2.40493273907704,2.40493273907704,2.38538044038536,2.40493273907704,402765.941958001,0.0,1.0
1989-03-20,30.38,30.62,30.25,30.62,10000,2.37599533701335,2.39476554375737,2.36582814169368,2.39476554375737,127862.203796191,0.0,1.0
1989-03-21,30.38,30.38,30.25,30.38,5900,2.37599533701335,2.37599533701335,2.36582814169368,2.37599533701335,75438.7002397526,0.0,1.0
1989-03-22,30.25,30.38,30.12,30.38,7900,2.36582814169368,2.37599533701335,2.355660946374,2.37599533701335,101011.140998991,0.0,1.0
1989-03-23,30.12,30.38,30.12,30.25,7900,2.355660946374,2.37599533701335,2.355660946374,2.36582814169368,101011.140998991,0.0,1.0
1989-03-27,30.12,30.25,30.12,30.25,14000,2.355660946374,2.36582814169368,2.355660946374,2.36582814169368,179007.085314667,0.0,1.0
1989-03-28,30.12,30.38,30.12,30.25,3600,2.355660946374,2.37599533701335,2.355660946374,2.36582814169368,46030.3933666287,0.0,1.0
1989-03-29,30.25,30.38,30.12,30.25,21700,2.36582814169368,2.37599533701335,2.355660946374,2.36582814169368,277460.982237733,0.0,1.0
1989-03-30,30.25,30.38,30.12,30.25,36000,2.36582814169368,2.37599533701335,2.355660946374,2.36582814169368,460303.933666286,0.0,1.0
1989-03-31,30.0,30.25,30.0,30.25,10000,2.34627584300199,2.36582814169368,2.34627584300199,2.36582814169368,127862.203796191,0.0,1.0
1989-04-03,30.25,30.25,30.0,30.0,12000,2.36582814169368,2.36582814169368,2.34627584300199,2.34627584300199,153434.644555429,0.0,1.0
1989-04-04,30.0,30.25,30.0,30.25,7600,2.34627584300199,2.36582814169368,2.34627584300199,2.36582814169368,97175.2748851051,0.0,1.0
1989-04-05,30.25,30.25,30.0,30.0,6700,2.36582814169368,2.36582814169368,2.34627584300199,2.34627584300199,85667.6765434476,0.0,1.0
1989-04-06,30.25,30.25,30.0,30.12,14700,2.36582814169368,2.36582814169368,2.34627584300199,2.355660946374,187957.4395804,0.0,1.0
1989-04-07,30.25,30.25,30.12,30.25,4600,2.36582814169368,2.36582814169368,2.355660946374,2.36582814169368,58816.6137462476,0.0,1.0
1989-04-10,30.38,30.38,30.0,30.0,6100,2.37599533701335,2.37599533701335,2.34627584300199,2.34627584300199,77995.9443156764,0.0,1.0
1989-04-11,30.38,30.5,30.25,30.25,77500,2.37599533701335,2.38538044038536,2.36582814169368,2.36582814169368,990932.079420479,0.0,1.0
1989-04-12,30.38,30.38,30.12,30.38,7300,2.37599533701335,2.37599533701335,2.355660946374,2.37599533701335,93339.4087712193,0.0,1.0
1989-04-13,30.25,30.5,30.12,30.5,14600,2.36582814169368,2.38538044038536,2.355660946374,2.38538044038536,186678.817542438,0.0,1.0
1989-04-14,30.25,30.25,30.12,30.25,4300,2.36582814169368,2.36582814169368,2.355660946374,2.36582814169368,54980.7476323619,0.0,1.0
1989-04-17,30.12,30.25,30.12,30.12,10100,2.355660946374,2.36582814169368,2.355660946374,2.355660946374,129140.825834153,0.0,1.0
1989-04-18,30.5,30.62,30.25,30.25,10800,2.38538044038536,2.39476554375737,2.36582814169368,2.36582814169368,138091.180099886,0.0,1.0
1989-04-19,30.38,30.5,30.25,30.38,8200,2.37599533701335,2.38538044038536,2.36582814169368,2.37599533701335,104847.007112876,0.0,1.0
1989-04-20,30.12,30.38,30.12,30.38,10600,2.355660946374,2.37599533701335,2.355660946374,2.37599533701335,135533.936023962,0.0,1.0
1989-04-21,30.5,30.5,30.12,30.25,59100,2.38538044038536,2.38538044038536,2.355660946374,2.36582814169368,755665.624435487,0.0,1.0
1989-04-24,30.38,30.5,30.25,30.25,8900,2.37599533701335,2.38538044038536,2.36582814169368,2.36582814169368,113797.36137861,0.0,1.0
1989-04-25,30.5,30.5,30.38,30.5,9200,2.38538044038536,2.38538044038536,2.37599533701335,2.38538044038536,117633.227492495,0.0,1.0
1989-04-26,30.62,30.62,30.38,30.5,10700,2.39476554375737,2.39476554375737,2.37599533701335,2.38538044038536,136812.558061924,0.0,1.0
1989-04-27,30.62,30.75,30.5,30.62,71600,2.39476554375737,2.40493273907704,2.38538044038536,2.39476554375737,915493.379180725,0.0,1.0
1989-04-28,30.62,30.75,30.62,30.62,39400,2.39476554375737,2.40493273907704,2.39476554375737,2.39476554375737,503777.082956991,0.0,1.0
1989-05-01,30.62,30.88,30.62,30.88,14400,2.39476554375737,2.41509993439672,2.39476554375737,2.41509993439672,184121.573466514,0.0,1.0
1989-05-02,30.88,31.0,30.62,30.75,17200,2.41509993439672,2.42448503776873,2.39476554375737,2.40493273907704,219922.990529448,0.0,1.0
1989-05-03,31.12,31.12,30.75,30.88,49500,2.43387014114073,2.43387014114073,2.40493273907704,2.41509993439672,632917.908791145,0.0,1.0
1989-05-04,31.12,31.25,31.0,31.12,34100,2.43387014114073,2.44403733646041,2.42448503776873,2.43387014114073,436010.114945011,0.0,1.0
1989-05-05,31.0,31.25,31.0,31.12,8500,2.42448503776873,2.44403733646041,2.42448503776873,2.43387014114073,108682.873226762,0.0,1.0
1989-05-08,30.75,30.75,30.38,30.38,100200,2.44481942840808,2.44481942840808,2.4154020889443,2.4154020889443,1260277.12484527,0.51,1.0
1989-05-09,30.5,30.75,30.5,30.62,106200,2.42494284768931,2.44481942840808,2.42494284768931,2.43448360643432,1335742.8209438,0.0,1.0
1989-05-10,30.62,30.75,30.25,30.25,18100,2.43448360643432,2.44481942840808,2.40506626697055,2.40506626697055,227654.8498972,0.0,1.0
1989-05-11,31.0,31.0,30.5,30.5,12500,2.46469600912684,2.46469600912684,2.42494284768931,2.42494284768931,157220.200205249,0.0,1.0
1989-05-12,31.38,31.38,31.12,31.12,13800,2.49490841181936,2.49490841181936,2.47423676787185,2.47423676787185,173571.101026595,0.0,1.0
1989-05-15,31.25,31.5,31.25,31.25,6300,2.48457258984561,2.50444917056437,2.48457258984561,2.48457258984561,79238.9809034453,0.0,1.0
1989-05-16,31.38,31.5,31.25,31.38,15500,2.49490841181936,2.50444917056437,2.48457258984561,2.49490841181936,194953.048254509,0.0,1.0
1989-05-17,31.62,31.62,31.25,31.25,14500,2.51398992930938,2.51398992930938,2.48457258984561,2.48457258984561,182375.432238089,0.0,1.0
1989-05-18,31.62,31.75,31.62,31.75,8800,2.51398992930938,2.52432575128314,2.51398992930938,2.52432575128314,110683.020944495,0.0,1.0
1989-05-19,31.62,31.88,31.5,31.62,14600,2.51398992930938,2.53466157325689,2.50444917056437,2.51398992930938,183633.193839731,0.0,1.0
1989-05-22,31.75,31.75,31.38,31.5,16800,2.52432575128314,2.52432575128314,2.49490841181936,2.50444917056437,211303.949075854,0.0,1.0
1989-05-23,31.62,31.88,31.62,31.75,6000,2.51398992930938,2.53466157325689,2.51398992930938,2.52432575128314,75465.6960985194,0.0,1.0
1989-05-24,31.62,31.75,31.62,31.62,36400,2.51398992930938,2.52432575128314,2.51398992930938,2.51398992930938,457825.222997684,0.0,1.0
1989-05-25,31.88,31.88,31.62,31.88,69800,2.53466157325689,2.53466157325689,2.51398992930938,2.53466157325689,877917.597946111,0.0,1.0
1989-05-26,32.12,32.12,31.75,32.12,14500,2.55374309074691,2.55374309074691,2.52432575128314,2.55374309074691,182375.432238089,0.0,1.0
1989-05-30,32.5,32.5,31.88,32.0,31100,2.58395549343943,2.58395549343943,2.53466157325689,2.5442023320019,391163.858110659,0.0,1.0
1989-05-31,32.5,32.62,32.25,32.38,7400,2.58395549343943,2.59349625218444,2.56407891272067,2.57441473469442,93074.3585215074,0.0,1.0
1989-06-01,32.25,32.5,32.25,32.25,11300,2.56407891272067,2.58395549343943,2.56407891272067,2.56407891272067,142127.060985545,0.0,1.0
1989-06-02,32.75,32.75,32.38,32.5,15000,2.60383207415819,2.60383207415819,2.57441473469442,2.58395549343943,188664.240246299,0.0,1.0
1989-06-05,33.0,33.25,32.75,32.88,12100,2.62370865487696,2.64358523559572,2.60383207415819,2.61416789613195,152189.153798681,0.0,1.0
1989-06-06,33.5,33.75,33.0,33.0,16900,2.66346181631449,2.68333839703325,2.62370865487696,2.62370865487696,212561.710677497,0.0,1.0
1989-06-07,33.62,33.88,33.5,33.5,22400,2.6730025750595,2.69367421900701,2.66346181631449,2.66346181631449,281738.598767806,0.0,1.0
1989-06-08,33.62,33.75,33.5,33.75,9500,2.6730025750595,2.68333839703325,2.66346181631449,2.68333839703325,119487.352155989,0.0,1.0
1989-06-09,33.5,33.62,33.12,33.62,16600,2.66346181631449,2.6730025750595,2.63324941362197,2.6730025750595,208788.425872571,0.0,1.0
1989-06-12,33.5,33.62,33.5,33.62,14700,2.66346181631449,2.6730025750595,2.66346181631449,2.6730025750595,184890.955441373,0.0,1.0
1989-06-13,33.12,33.75,33.12,33.75,13600,2.63324941362197,2.68333839703325,2.63324941362197,2.68333839703325,171055.577823311,0.0,1.0
1989-06-14,33.12,33.25,33.0,33.0,5200,2.63324941362197,2.64358523559572,2.62370865487696,2.62370865487696,65403.6032853835,0.0,1.0
1989-06-15,33.25,33.38,33.0,33.38,13700,2.64358523559572,2.65392105756948,2.62370865487696,2.65392105756948,172313.339424953,0.0,1.0
1989-06-16,33.0,33.25,33.0,33.0,10700,2.62370865487696,2.64358523559572,2.62370865487696,2.62370865487696,134580.491375693,0.0,1.0
1989-06-19,33.0,33.12,32.88,33.0,9100,2.62370865487696,2.63324941362197,2.61416789613195,2.62370865487696,114456.305749421,0.0,1.0
1989-06-20,32.75,33.0,32.62,32.88,12500,2.60383207415819,2.62370865487696,2.59349625218444,2.61416789613195,157220.200205249,0.0,1.0
1989-06-21,32.62,32.88,32.62,32.75,10500,2.59349625218444,2.61416789613195,2.59349625218444,2.60383207415819,132064.968172409,0.0,1.0
1989-06-22,33.12,33.25,32.62,32.88,16300,2.63324941362197,2.64358523559572,2.59349625218444,2.61416789613195,205015.141067644,0.0,1.0
1989-06-23,33.25,33.38,33.12,33.12,15600,2.64358523559572,2.65392105756948,2.63324941362197,2.63324941362197,196210.809856151,0.0,1.0
1989-06-26,33.38,33.5,33.25,33.38,16100,2.65392105756948,2.66346181631449,2.64358523559572,2.65392105756948,202499.617864361,0.0,1.0
1989-06-27,33.38,33.38,33.12,33.25,17800,2.65392105756948,2.65392105756948,2.63324941362197,2.64358523559572,223881.565092275,0.0,1.0
1989-06-28,33.38,33.38,33.25,33.38,7100,2.65392105756948,2.65392105756948,2.64358523559572,2.65392105756948,89301.0737165815,0.0,1.0
1989-06-29,33.12,33.5,33.12,33.25,14100,2.63324941362197,2.66346181631449,2.63324941362197,2.64358523559572,177344.385831521,0.0,1.0
1989-06-30,33.0,33.38,33.0,33.25,11500,2.62370865487696,2.65392105756948,2.62370865487696,2.64358523559572,144642.584188829,0.0,1.0
1989-07-03,33.0,33.25,33.0,33.0,6600,2.62370865487696,2.64358523559572,2.62370865487696,2.62370865487696,83012.2657083714,0.0,1.0
1989-07-05,33.0,33.12,32.88,33.12,5100,2.62370865487696,2.63324941362197,2.61416789613195,2.63324941362197,64145.8416837416,0.0,1.0
1989-07-06,33.0,33.12,33.0,33.12,11700,2.62370865487696,2.63324941362197,2.62370865487696,2.63324941362197,147158.107392113,0.0,1.0
1989-07-07,33.0,33.12,32.75,33.12,15300,2.62370865487696,2.63324941362197,2.60383207415819,2.63324941362197,192437.525051225,0.0,1.0
1989-07-10,33.38,33.5,32.88,33.0,25000,2.65392105756948,2.66346181631449,2.61416789613195,2.62370865487696,314440.400410498,0.0,1.0
1989-07-11,33.5,33.5,33.12,33.12,10400,2.66346181631449,2.66346181631449,2.63324941362197,2.63324941362197,130807.206570767,0.0,1.0
1989-07-12,33.38,33.5,33.12,33.38,16200,2.65392105756948,2.66346181631449,2.63324941362197,2.65392105756948,203757.379466003,0.0,1.0
1989-07-13,33.38,33.5,33.25,33.38,12800,2.65392105756948,2.66346181631449,2.64358523559572,2.65392105756948,160993.485010175,0.0,1.0
1989-07-14,33.38,33.38,33.25,33.25,9900,2.65392105756948,2.65392105756948,2.64358523559572,2.64358523559572,124518.398562557,0.0,1.0
1989-07-17,33.38,33.5,33.12,33.25,34800,2.65392105756948,2.66346181631449,2.63324941362197,2.64358523559572,437701.037371413,0.0,1.0
1989-07-18,33.62,33.75,33.38,33.5,21600,2.6730025750595,2.68333839703325,2.65392105756948,2.66346181631449,271676.50595467,0.0,1.0
1989-07-19,34.0,34.0,33.5,33.5,22700,2.70321497775202,2.70321497775202,2.66346181631449,2.66346181631449,285511.883572732,0.0,1.0
1989-07-20,33.75,33.88,33.62,33.75,22500,2.68333839703325,2.69367421900701,2.6730025750595,2.68333839703325,282996.360369449,0.0,1.0
1989-07-21,34.0,34.0,33.5,33.75,11100,2.70321497775202,2.70321497775202,2.66346181631449,2.68333839703325,139611.537782261,0.0,1.0
1989-07-24,34.0,34.38,33.88,33.88,13300,2.70321497775202,2.73342738044454,2.69367421900701,2.69367421900701,167282.293018385,0.0,1.0
1989-07-25,34.25,34.38,34.0,34.0,8400,2.72309155847078,2.73342738044454,2.70321497775202,2.70321497775202,105651.974537927,0.0,1.0
1989-07-26,34.75,35.0,34.25,34.38,13000,2.76284471990831,2.78272130062708,2.72309155847078,2.73342738044454,163509.008213459,0.0,1.0
1989-07-27,35.12,35.12,34.62,34.62,24100,2.79226205937209,2.79226205937209,2.75250889793456,2.75250889793456,303120.545995719,0.0,1.0
1989-07-28,35.25,35.38,35.0,35.0,24300,2.80259788134584,2.8129337033196,2.78272130062708,2.78272130062708,305636.069199004,0.0,1.0
1989-07-31,35.38,35.62,35.25,35.5,17200,2.8129337033196,2.83201522080962,2.80259788134584,2.82247446206461,216334.995482423,0.0,1.0
1989-08-01,35.5,35.5,35.0,35.12,14300,2.82247446206461,2.82247446206461,2.78272130062708,2.79226205937209,179859.909034805,0.0,1.0
1989-08-02,35.25,35.5,35.12,35.25,19400,2.80259788134584,2.82247446206461,2.79226205937209,2.80259788134584,244005.750718547,0.0,1.0
1989-08-03,35.0,35.38,35.0,35.0,7700,2.78272130062708,2.8129337033196,2.78272130062708,2.78272130062708,96847.6433264333,0.0,1.0
1989-08-04,34.88,35.12,34.75,35.0,12400,2.77318054188207,2.79226205937209,2.76284471990831,2.78272130062708,155962.438603607,0.0,1.0
1989-08-07,34.62,34.62,34.25,34.25,99900,2.79305712260084,2.79305712260084,2.76320642544999,2.76320642544999,1238262.53749493,0.51,1.0
1989-08-08,34.62,34.75,34.25,34.38,106100,2.79305712260084,2.80354520538357,2.76320642544999,2.77369450823272,1315111.66394607,0.0,1.0
1989-08-09,34.75,34.75,34.5,34.75,6600,2.80354520538357,2.80354520538357,2.78337581541678,2.80354520538357,81807.1346092746,0.0,1.0
1989-08-10,34.75,34.88,34.62,34.62,16900,2.80354520538357,2.8140332881663,2.79305712260084,2.79305712260084,209475.844681324,0.0,1.0
1989-08-11,34.62,35.0,34.62,35.0,10100,2.79305712260084,2.82371459535035,2.79305712260084,2.82371459535035,125189.705992981,0.0,1.0
1989-08-14,34.88,34.88,34.62,34.75,9500,2.8140332881663,2.8140332881663,2.79305712260084,2.80354520538357,117752.693755774,0.0,1.0
1989-08-15,34.5,34.75,34.5,34.62,14500,2.78337581541678,2.80354520538357,2.78337581541678,2.79305712260084,179727.795732497,0.0,1.0
1989-08-16,34.5,34.5,34.25,34.25,5400,2.78337581541678,2.78337581541678,2.76320642544999,2.76320642544999,66933.1101348611,0.0,1.0
1989-08-17,34.5,34.5,34.38,34.38,4300,2.78337581541678,2.78337581541678,2.77369450823272,2.77369450823272,53298.587699982,0.0,1.0
1989-08-18,34.62,34.75,34.5,34.5,18400,2.79305712260084,2.80354520538357,2.78337581541678,2.78337581541678,228068.375274341,0.0,1.0
1989-08-21,34.5,34.88,34.38,34.38,8200,2.78337581541678,2.8140332881663,2.77369450823272,2.77369450823272,101639.167241826,0.0,1.0
1989-08-22,34.5,34.62,34.5,34.62,10100,2.78337581541678,2.79305712260084,2.78337581541678,2.79305712260084,125189.705992981,0.0,1.0
1989-08-23,34.38,34.62,34.25,34.5,32200,2.77369450823272,2.79305712260084,2.76320642544999,2.78337581541678,399119.656730098,0.0,1.0
1989-08-24,34.5,34.5,34.12,34.25,33000,2.78337581541678,2.78337581541678,2.75271834266726,2.76320642544999,409035.673046373,0.0,1.0
1989-08-25,33.88,34.5,33.75,34.25,181400,2.73335572829914,2.78337581541678,2.72286764551641,2.76320642544999,2248456.69971552,0.0,1.0
1989-08-28,33.88,34.0,33.62,33.88,21200,2.73335572829914,2.7430370354832,2.71237956273368,2.73335572829914,262774.432381307,0.0,1.0
1989-08-29,33.75,34.0,33.75,34.0,6100,2.72286764551641,2.7430370354832,2.72286764551641,2.7430370354832,75609.6244116024,0.0,1.0
1989-08-30,33.5,33.88,33.5,33.88,5700,2.70269825554962,2.73335572829914,2.70269825554962,2.73335572829914,70651.6162534646,0.0,1.0
1989-08-31,33.38,33.62,33.38,33.62,8500,2.69301694836557,2.71237956273368,2.69301694836557,2.71237956273368,105357.673360429,0.0,1.0
1989-09-01,33.5,33.62,33.25,33.5,9500,2.70269825554962,2.71237956273368,2.68252886558284,2.70269825554962,117752.693755774,0.0,1.0
1989-09-05,33.38,33.5,33.25,33.5,9600,2.69301694836557,2.70269825554962,2.68252886558284,2.70269825554962,118992.195795308,0.0,1.0
1989-09-06,33.5,33.62,33.25,33.5,4600,2.70269825554962,2.71237956273368,2.68252886558284,2.70269825554962,57017.0938185855,0.0,1.0
1989-09-07,33.25,33.75,33.12,33.75,8600,2.68252886558284,2.72286764551641,2.67204078280011,2.72286764551641,106597.175399964,0.0,1.0
1989-09-08,33.38,33.62,33.38,33.5,13800,2.69301694836557,2.71237956273368,2.69301694836557,2.70269825554962,171051.281455756,0.0,1.0
1989-09-11,33.25,33.38,32.88,33.38,65400,2.68252886558284,2.69301694836557,2.65267816843199,2.69301694836557,810634.333855539,0.0,1.0
1989-09-12,33.25,33.38,33.0,33.12,6000,2.68252886558284,2.69301694836557,2.66235947561605,2.67204078280011,74370.1223720678,0.0,1.0
1989-09-13,33.0,33.25,32.88,33.0,17900,2.66235947561605,2.68252886558284,2.65267816843199,2.66235947561605,221870.865076669,0.0,1.0
1989-09-14,33.12,33.12,32.88,33.0,16700,2.67204078280011,2.67204078280011,2.65267816843199,2.66235947561605,206996.840602255,0.0,1.0
1989-09-15,33.0,33.25,33.0,33.12,4300,2.66235947561605,2.68252886558284,2.66235947561605,2.67204078280011,53298.587699982,0.0,1.0
1989-09-18,32.88,33.25,32.88,33.0,79700,2.65267816843199,2.68252886558284,2.65267816843199,2.66235947561605,987883.125508968,0.0,1.0
1989-09-19,33.12,33.25,33.0,33.12,17800,2.67204078280011,2.68252886558284,2.66235947561605,2.67204078280011,220631.363037134,0.0,1.0
1989-09-20,33.25,33.25,33.0,33.0,91200,2.68252886558284,2.68252886558284,2.66235947561605,2.66235947561605,1130425.86005543,0.0,1.0
1989-09-21,33.0,33.25,33.0,33.25,12700,2.66235947561605,2.68252886558284,2.66235947561605,2.68252886558284,157416.759020877,0.0,1.0
1989-09-22,33.25,33.25,33.12,33.25,15400,2.68252886558284,2.68252886558284,2.67204078280011,2.68252886558284,190883.314088307,0.0,1.0
1989-09-25,33.25,33.38,33.12,33.25,11300,2.68252886558284,2.69301694836557,2.67204078280011,2.68252886558284,140063.730467394,0.0,1.0
1989-09-26,33.62,33.75,33.25,33.38,35000,2.71237956273368,2.72286764551641,2.68252886558284,2.69301694836557,433825.713837063,0.0,1.0
1989-09-27,33.5,33.62,33.5,33.62,9700,2.70269825554962,2.71237956273368,2.70269825554962,2.71237956273368,120231.697834843,0.0,1.0
1989-09-28,33.88,34.0,33.5,33.5,14100,2.73335572829914,2.7430370354832,2.70269825554962,2.70269825554962,174769.78757436,0.0,1.0
1989-09-29,33.88,33.88,33.75,33.88,9500,2.73335572829914,2.73335572829914,2.72286764551641,2.73335572829914,117752.693755774,0.0,1.0
1989-10-02,33.88,33.88,33.75,33.88,9200,2.73335572829914,2.73335572829914,2.72286764551641,2.73335572829914,114034.187637171,0.0,1.0
1989-10-03,33.75,33.88,33.75,33.88,34500,2.72286764551641,2.73335572829914,2.72286764551641,2.73335572829914,427628.203639391,0.0,1.0
1989-10-04,34.12,34.12,33.75,33.75,7100,2.75271834266726,2.75271834266726,2.72286764551641,2.72286764551641,88004.644806947,0.0,1.0
1989-10-05,34.38,34.38,34.0,34.0,14800,2.77369450823272,2.77369450823272,2.7430370354832,2.7430370354832,183446.301851101,0.0,1.0
1989-10-06,34.38,34.62,34.25,34.5,7300,2.77369450823272,2.79305712260084,2.76320642544999,2.78337581541678,90483.6488860159,0.0,1.0
1989-10-09,34.5,34.5,34.25,34.38,3600,2.78337581541678,2.78337581541678,2.76320642544999,2.77369450823272,44622.0734232407,0.0,1.0
1989-10-10,35.0,35.0,34.38,34.38,13500,2.82371459535035,2.82371459535035,2.77369450823272,2.77369450823272,167332.775337153,0.0,1.0
1989-10-11,34.88,34.88,34.62,34.75,10000,2.8140332881663,2.8140332881663,2.79305712260084,2.80354520538357,123950.203953446,0.0,1.0
1989-10-12,34.88,35.0,34.75,34.75,4700,2.8140332881663,2.82371459535035,2.80354520538357,2.80354520538357,58256.5958581198,0.0,1.0
1989-10-13,34.5,34.88,34.5,34.88,7800,2.78337581541678,2.8140332881663,2.78337581541678,2.8140332881663,96681.1590836882,0.0,1.0
1989-10-16,34.62,34.75,34.0,34.25,20500,2.79305712260084,2.80354520538357,2.7430370354832,2.76320642544999,254097.918104565,0.0,1.0
1989-10-17,34.5,34.75,34.38,34.62,18700,2.78337581541678,2.80354520538357,2.77369450823272,2.79305712260084,231786.881392945,0.0,1.0
1989-10-18,34.88,34.88,34.38,34.5,20600,2.8140332881663,2.8140332881663,2.77369450823272,2.78337581541678,255337.420144099,0.0,1.0
1989-10-19,35.12,35.12,34.75,35.0,20100,2.83339590253441,2.83339590253441,2.80354520538357,2.82371459535035,249139.909946428,0.0,1.0
1989-10-20,35.12,35.12,34.88,34.88,10200,2.83339590253441,2.83339590253441,2.8140332881663,2.8140332881663,126429.208032515,0.0,1.0
1989-10-23,35.12,35.25,35.0,35.12,16300,2.83339590253441,2.84388398531714,2.82371459535035,2.83339590253441,202038.832444118,0.0,1.0
1989-10-24,34.88,35.38,34.88,35.25,12000,2.8140332881663,2.85437206809987,2.8140332881663,2.84388398531714,148740.244744136,0.0,1.0
1989-10-25,34.88,35.0,34.5,34.75,19000,2.8140332881663,2.82371459535035,2.78337581541678,2.80354520538357,235505.387511548,0.0,1.0
1989-10-26,35.0,35.0,34.62,34.62,8800,2.82371459535035,2.82371459535035,2.79305712260084,2.79305712260084,109076.179479033,0.0,1.0
1989-10-27,35.0,35.0,34.62,35.0,29600,2.82371459535035,2.82371459535035,2.79305712260084,2.82371459535035,366892.603702202,0.0,1.0
1989-10-30,35.0,35.0,34.75,34.75,5900,2.82371459535035,2.82371459535035,2.80354520538357,2.80354520538357,73130.6203325335,0.0,1.0
1989-10-31,35.38,35.5,34.88,35.0,13100,2.85437206809987,2.86405337528393,2.8140332881663,2.82371459535035,162374.767179015,0.0,1.0
1989-11-01,36.0,36.0,35.5,35.5,15100,2.90439215521751,2.90439215521751,2.86405337528393,2.86405337528393,187164.807969704,0.0,1.0
1989-11-02,36.25,36.25,35.75,35.75,12200,2.9245615451843,2.9245615451843,2.88422276525072,2.88422276525072,151219.248823204,0.0,1.0
1989-11-03,36.38,36.5,36.0,36.25,41100,2.93504962796703,2.94473093515108,2.90439215521751,2.9245615451843,509435.338248664,0.0,1.0
1989-11-06,37.0,37.25,36.25,36.25,49900,2.98506971508466,3.00523910505145,2.9245615451843,2.9245615451843,618511.517727698,0.0,1.0
1989-11-07,36.88,36.88,36.38,36.38,41100,3.01895429022886,3.01895429022886,2.9780248665544,2.9780248665544,502083.786066563,0.54,1.0
1989-11-08,36.88,36.88,36.25,36.88,39000,3.01895429022886,3.01895429022886,2.96738321639903,3.01895429022886,476429.869990169,0.0,1.0
1989-11-09,36.88,37.12,36.75,36.88,11900,3.01895429022886,3.03860041359261,3.0083126400735,3.01895429022886,145372.191099565,0.0,1.0
1989-11-10,37.0,37.25,36.75,37.12,11700,3.02877735191074,3.04924206374797,3.0083126400735,3.03860041359261,142928.96099705,0.0,1.0
1989-11-13,37.0,37.0,36.38,37.0,18800,3.02877735191074,3.02877735191074,2.9780248665544,3.02877735191074,229663.629636286,0.0,1.0
1989-11-14,37.25,37.25,36.88,36.88,15800,3.04924206374797,3.04924206374797,3.01895429022886,3.01895429022886,193015.178098581,0.0,1.0
1989-11-15,37.25,37.25,37.0,37.12,17500,3.04924206374797,3.04924206374797,3.02877735191074,3.03860041359261,213782.633969948,0.0,1.0
1989-11-16,37.38,37.38,37.0,37.12,6100,3.05988371390333,3.05988371390333,3.02877735191074,3.03860041359261,74518.5181266675,0.0,1.0
1989-11-17,37.38,37.5,37.25,37.38,7200,3.05988371390333,3.06970677558521,3.04924206374797,3.05988371390333,87956.2836904928,0.0,1.0
1989-11-20,37.5,37.5,37.25,37.25,11600,3.06970677558521,3.06970677558521,3.04924206374797,3.04924206374797,141707.345945794,0.0,1.0
1989-11-21,37.62,37.62,37.25,37.38,10200,3.07952983726708,3.07952983726708,3.04924206374797,3.05988371390333,124604.735228198,0.0,1.0
1989-11-22,37.75,37.88,37.5,37.62,8300,3.09017148742244,3.1008131375778,3.06970677558521,3.07952983726708,101394.049254318,0.0,1.0
1989-11-24,38.12,38.12,37.75,37.88,4200,3.12045926094155,3.12045926094155,3.09017148742244,3.1008131375778,51307.8321527874,0.0,1.0
1989-11-27,38.38,38.5,38.0,38.25,12700,3.14174256125227,3.15156562293415,3.11063619925968,3.13110091109691,155145.111509619,0.0,1.0
1989-11-28,38.25,38.38,38.12,38.25,40600,3.13110091109691,3.14174256125227,3.12045926094155,3.13110091109691,495975.710810278,0.0,1.0
1989-11-29,38.38,38.38,38.12,38.25,6500,3.14174256125227,3.14174256125227,3.12045926094155,3.13110091109691,79404.9783316949,0.0,1.0
1989-11-30,38.25,38.38,38.12,38.38,12200,3.13110091109691,3.14174256125227,3.12045926094155,3.14174256125227,149037.036253335,0.0,1.0
1989-12-01,38.5,38.5,38.0,38.12,8300,3.15156562293415,3.15156562293415,3.11063619925968,3.12045926094155,101394.049254318,0.0,1.0
1989-12-04,38.5,38.62,38.25,38.5,20500,3.15156562293415,3.16138868461602,3.13110091109691,3.15156562293415,250431.085507652,0.0,1.0
1989-12-05,38.62,38.75,38.12,38.25,19900,3.16138868461602,3.17203033477138,3.12045926094155,3.13110091109691,243101.395200112,0.0,1.0
1989-12-06,38.5,38.75,38.25,38.62,12300,3.15156562293415,3.17203033477138,3.13110091109691,3.16138868461602,150258.651304591,0.0,1.0
1989-12-07,38.25,38.62,38.25,38.5,8800,3.13110091109691,3.16138868461602,3.13110091109691,3.15156562293415,107502.124510602,0.0,1.0
1989-12-08,38.0,38.38,37.75,38.25,9700,3.11063619925968,3.14174256125227,3.09017148742244,3.13110091109691,118496.659971914,0.0,1.0
1989-12-11,38.38,38.38,38.0,38.12,8000,3.14174256125227,3.14174256125227,3.11063619925968,3.12045926094155,97729.2041005475,0.0,1.0
1989-12-12,38.75,38.75,38.25,38.25,18700,3.17203033477138,3.17203033477138,3.13110091109691,3.13110091109691,228442.01458503,0.0,1.0
1989-12-13,39.75,39.75,38.62,38.62,19900,3.25388918212032,3.25388918212032,3.16138868461602,3.16138868461602,243101.395200112,0.0,1.0
1989-12-14,38.75,39.62,38.75,39.5,58400,3.17203033477138,3.24324753196496,3.17203033477138,3.23342447028308,713423.189933996,0.0,1.0
1989-12-15,38.12,38.62,38.0,38.5,39800,3.12045926094155,3.16138868461602,3.11063619925968,3.15156562293415,486202.790400223,0.0,1.0
1989-12-18,37.75,38.0,37.62,38.0,29900,3.09017148742244,3.11063619925968,3.07952983726708,3.11063619925968,365262.900325796,0.0,1.0
1989-12-19,37.88,37.88,37.75,37.75,14100,3.1008131375778,3.1008131375778,3.09017148742244,3.09017148742244,172247.722227215,0.0,1.0
1989-12-20,37.75,38.25,37.5,37.62,16300,3.09017148742244,3.13110091109691,3.06970677558521,3.07952983726708,199123.253354865,0.0,1.0
1989-12-21,38.0,38.0,37.75,38.0,5600,3.11063619925968,3.11063619925968,3.09017148742244,3.11063619925968,68410.4428703831,0.0,1.0
1989-12-22,38.88,39.0,38.25,38.25,7000,3.18267198492674,3.19249504660861,3.13110091109691,3.13110091109691,85513.0535879791,0.0,1.0
1989-12-26,38.75,38.88,38.5,38.75,11000,3.17203033477138,3.18267198492674,3.15156562293415,3.17203033477138,134377.655638253,0.0,1.0
1989-12-27,39.25,39.38,39.0,39.0,11700,3.21295975844585,3.22360140860121,3.19249504660861,3.19249504660861,142928.960997051,0.0,1.0
1989-12-28,39.5,39.62,39.25,39.38,9400,3.23342447028308,3.24324753196496,3.21295975844585,3.22360140860121,114831.814818143,0.0,1.0
1989-12-29,40.25,40.25,39.62,39.75,18900,3.29481860579479,3.29481860579479,3.24324753196496,3.25388918212032,230885.244687543,0.0,1.0
1990-01-02,39.88,40.0,39.62,40.0,68500,3.26453083227568,3.27435389395755,3.24324753196496,3.27435389395755,836806.310110938,0.0,1.0
1990-01-03,39.62,39.88,39.25,39.75,29500,3.24324753196496,3.26453083227568,3.21295975844585,3.25388918212032,360376.440120768,0.0,1.0
1990-01-04,39.0,39.5,38.75,39.5,18700,3.19249504660861,3.23342447028308,3.17203033477138,3.23342447028308,228442.01458503,0.0,1.0
1990-01-05,38.88,39.0,38.5,39.0,11100,3.18267198492674,3.19249504660861,3.15156562293415,3.19249504660861,135599.27068951,0.0,1.0
1990-01-08,38.25,38.75,37.88,38.75,22200,3.13110091109691,3.17203033477138,3.1008131375778,3.17203033477138,271198.541379019,0.0,1.0
1990-01-09,39.0,39.0,38.0,38.38,15600,3.19249504660861,3.19249504660861,3.11063619925968,3.14174256125227,190571.947996068,0.0,1.0
1990-01-10,38.88,38.88,38.62,38.75,10900,3.18267198492674,3.18267198492674,3.16138868461602,3.17203033477138,133156.040586996,0.0,1.0
1990-01-11,38.62,39.0,38.62,39.0,74400,3.16138868461602,3.19249504660861,3.16138868461602,3.19249504660861,908881.59813509,0.0,1.0
1990-01-12,38.38,38.62,38.25,38.62,20500,3.14174256125227,3.16138868461602,3.13110091109691,3.16138868461602,250431.085507653,0.0,1.0
1990-01-15,38.0,38.62,38.0,38.5,10600,3.11063619925968,3.16138868461602,3.11063619925968,3.15156562293415,129491.195433225,0.0,1.0
1990-01-16,37.88,37.88,37.12,37.75,18400,3.1008131375778,3.1008131375778,3.03860041359261,3.09017148742244,224777.169431259,0.0,1.0
1990-01-17,38.0,38.0,37.75,37.75,8900,3.11063619925968,3.11063619925968,3.09017148742244,3.09017148742244,108723.739561859,0.0,1.0
1990-01-18,37.5,38.0,37.0,38.0,17900,3.06970677558521,3.11063619925968,3.02877735191074,3.11063619925968,218669.094174975,0.0,1.0
1990-01-19,38.62,38.75,37.25,37.25,20400,3.16138868461602,3.17203033477138,3.04924206374797,3.04924206374797,249209.470456396,0.0,1.0
1990-01-22,38.5,39.0,38.5,38.88,20500,3.15156562293415,3.19249504660861,3.15156562293415,3.18267198492674,250431.085507652,0.0,1.0
1990-01-23,38.62,38.62,38.38,38.5,9300,3.16138868461602,3.16138868461602,3.14174256125227,3.15156562293415,113610.199766886,0.0,1.0
1990-01-24,38.5,38.62,38.12,38.38,16200,3.15156562293415,3.16138868461602,3.12045926094155,3.14174256125227,197901.638303608,0.0,1.0
1990-01-25,38.12,38.5,38.0,38.25,14200,3.12045926094155,3.15156562293415,3.11063619925968,3.13110091109691,173469.337278472,0.0,1.0
1990-01-26,37.12,38.0,37.0,38.0,31100,3.03860041359261,3.11063619925968,3.02877735191074,3.11063619925968,379922.280940878,0.0,1.0
1990-01-29,37.12,37.25,36.75,37.0,20200,3.03860041359261,3.04924206374797,3.0083126400735,3.02877735191074,246766.240353882,0.0,1.0
1990-01-30,37.0,37.12,36.62,37.12,20100,3.02877735191074,3.03860041359261,2.99767098991814,3.03860041359261,245544.625302625,0.0,1.0
1990-01-31,36.75,37.0,36.5,36.88,28700,3.0083126400735,3.02877735191074,2.98784792823627,3.01895429022886,350603.519710714,0.0,1.0
1990-02-01,36.38,36.75,36.25,36.75,17500,2.9780248665544,3.0083126400735,2.96738321639903,3.0083126400735,213782.633969947,0.0,1.0
1990-02-02,36.62,37.0,36.38,36.38,15400,2.99767098991814,3.02877735191074,2.9780248665544,2.9780248665544,188128.717893554,0.0,1.0
1990-02-05,36.5,36.75,36.38,36.5,18100,2.98784792823627,3.0083126400735,2.9780248665544,2.98784792823627,221112.324277488,0.0,1.0
1990-02-06,36.12,36.25,35.75,36.0,16800,3.0009453438121,3.011746088405,2.97020476304769,2.99097542572634,202208.281217532,0.54,1.0
1990-02-07,36.0,36.38,35.75,36.38,11400,2.99097542572634,3.0225468329979,2.97020476304769,3.0225468329979,137212.762254754,0.0,1.0
1990-02-08,35.88,36.0,35.62,36.0,19700,2.98100550764059,2.99097542572634,2.95940401845479,2.99097542572634,237113.282141987,0.0,1.0
1990-02-09,35.88,36.0,35.75,36.0,21900,2.98100550764059,2.99097542572634,2.97020476304769,2.99097542572634,263592.938015711,0.0,1.0
1990-02-12,36.0,36.0,35.88,36.0,6900,2.99097542572634,2.99097542572634,2.98100550764059,2.99097542572634,83049.8297857722,0.0,1.0
1990-02-13,36.75,37.0,35.88,36.0,20400,3.05328741376231,3.07405807644096,2.98100550764059,2.99097542572634,245538.627192717,0.0,1.0
1990-02-14,37.0,37.0,36.75,36.88,5300,3.07405807644096,3.07405807644096,3.05328741376231,3.06408815835521,63791.8982412453,0.0,1.0
1990-02-15,36.75,38.88,36.62,36.75,22700,3.05328741376231,3.23025345978445,3.04248666916941,3.05328741376231,273221.903787975,0.0,1.0
1990-02-16,36.88,36.88,36.5,36.75,5800,3.06408815835521,3.06408815835521,3.03251675108365,3.05328741376231,69810.0018489099,0.0,1.0
1990-02-20,36.75,36.88,36.5,36.62,15600,3.05328741376231,3.06408815835521,3.03251675108365,3.04248666916941,187764.832559137,0.0,1.0
1990-02-21,36.38,36.75,36.25,36.75,10000,3.0225468329979,3.05328741376231,3.011746088405,3.05328741376231,120362.072153293,0.0,1.0
1990-02-22,36.25,36.62,36.12,36.5,7600,3.011746088405,3.04248666916941,3.0009453438121,3.03251675108365,91475.1748365025,0.0,1.0
1990-02-23,36.12,36.5,36.0,36.25,14500,3.0009453438121,3.03251675108365,2.99097542572634,3.011746088405,174525.004622275,0.0,1.0
1990-02-26,35.75,36.25,35.75,36.25,7000,2.97020476304769,3.011746088405,2.97020476304769,3.011746088405,84253.450507305,0.0,1.0
1990-02-27,36.0,36.0,35.62,35.88,9900,2.99097542572634,2.99097542572634,2.95940401845479,2.98100550764059,119158.45143176,0.0,1.0
1990-02-28,35.62,35.75,35.62,35.75,8800,2.95940401845479,2.97020476304769,2.95940401845479,2.97020476304769,105918.623494898,0.0,1.0
1990-03-01,36.12,36.25,35.62,35.62,18600,3.0009453438121,3.011746088405,2.95940401845479,2.95940401845479,223873.454205125,0.0,1.0
1990-03-02,36.38,36.38,36.0,36.12,6800,3.0225468329979,3.0225468329979,2.99097542572634,3.0009453438121,81846.2090642391,0.0,1.0
1990-03-05,36.38,36.62,36.38,36.62,6400,3.0225468329979,3.04248666916941,3.0225468329979,3.04248666916941,77031.7261781074,0.0,1.0
1990-03-06,36.38,36.5,36.12,36.5,9500,3.0225468329979,3.03251675108365,3.0009453438121,3.03251675108365,114343.968545628,0.0,1.0
1990-03-07,36.38,36.62,36.38,36.38,7600,3.0225468329979,3.04248666916941,3.0225468329979,3.0225468329979,91475.1748365026,0.0,1.0
1990-03-08,36.38,36.5,36.25,36.5,9700,3.0225468329979,3.03251675108365,3.011746088405,3.03251675108365,116751.209988694,0.0,1.0
1990-03-09,36.38,36.38,36.25,36.38,6600,3.0225468329979,3.0225468329979,3.011746088405,3.0225468329979,79438.9676211733,0.0,1.0
1990-03-12,36.38,36.38,36.25,36.38,15600,3.0225468329979,3.0225468329979,3.011746088405,3.0225468329979,187764.832559137,0.0,1.0
1990-03-13,36.12,36.38,36.0,36.38,11700,3.0009453438121,3.0225468329979,2.99097542572634,3.0225468329979,140823.624419353,0.0,1.0
1990-03-14,35.88,36.25,35.88,36.12,7200,2.98100550764059,3.011746088405,2.98100550764059,3.0009453438121,86660.6919503708,0.0,1.0
1990-03-15,36.0,36.38,36.0,36.12,10600,2.99097542572634,3.0225468329979,2.99097542572634,3.0009453438121,127583.796482491,0.0,1.0
1990-03-16,36.0,36.0,35.75,35.88,16300,2.99097542572634,2.99097542572634,2.97020476304769,2.98100550764059,196190.177609868,0.0,1.0
1990-03-19,35.88,36.0,35.75,35.88,16300,2.98100550764059,2.99097542572634,2.97020476304769,2.98100550764059,196190.177609867,0.0,1.0
1990-03-20,35.75,35.88,35.62,35.62,9800,2.97020476304769,2.98100550764059,2.95940401845479,2.95940401845479,117954.830710227,0.0,1.0
1990-03-21,36.0,36.0,35.62,35.88,11200,2.99097542572634,2.99097542572634,2.95940401845479,2.98100550764059,134805.520811688,0.0,1.0
1990-03-22,36.0,36.12,35.75,35.88,6200,2.99097542572634,3.0009453438121,2.97020476304769,2.98100550764059,74624.4847350417,0.0,1.0
1990-03-23,36.0,36.12,35.75,36.0,19000,2.99097542572634,3.0009453438121,2.97020476304769,2.99097542572634,228687.937091257,0.0,1.0
1990-03-26,35.75,36.0,35.75,36.0,43700,2.97020476304769,2.99097542572634,2.97020476304769,2.99097542572634,525982.255309889,0.0,1.0
1990-03-27,35.75,35.75,35.25,35.5,10100,2.97020476304769,2.97020476304769,2.92866343769038,2.94943410036903,121565.692874826,0.0,1.0
1990-03-28,35.62,36.0,35.5,36.0,14000,2.95940401845479,2.99097542572634,2.94943410036903,2.99097542572634,168506.90101461,0.0,1.0
1990-03-29,35.62,35.62,35.38,35.62,12500,2.95940401845479,2.95940401845479,2.93946418228328,2.95940401845479,150452.590191616,0.0,1.0
1990-03-30,35.62,35.75,35.38,35.75,50600,2.95940401845479,2.97020476304769,2.93946418228328,2.97020476304769,609032.085095661,0.0,1.0
1990-04-02,35.62,35.62,35.0,35.38,31200,2.95940401845479,2.95940401845479,2.90789277501172,2.93946418228328,375529.665118273,0.0,1.0
1990-04-03,35.62,35.75,35.5,35.5,10600,2.95940401845479,2.97020476304769,2.94943410036903,2.94943410036903,127583.79648249,0.0,1.0
1990-04-04,35.5,35.88,35.5,35.75,14600,2.94943410036903,2.98100550764059,2.94943410036903,2.97020476304769,175728.625343808,0.0,1.0
1990-04-05,35.75,35.75,35.25,35.38,10800,2.97020476304769,2.97020476304769,2.92866343769038,2.93946418228328,129991.037925556,0.0,1.0
1990-04-06,35.75,35.75,35.38,35.75,16000,2.97020476304769,2.97020476304769,2.93946418228328,2.97020476304769,192579.315445268,0.0,1.0
1990-04-09,35.38,35.75,35.25,35.75,16800,2.93946418228328,2.97020476304769,2.92866343769038,2.97020476304769,202208.281217532,0.0,1.0
1990-04-10,35.62,35.62,35.25,35.25,7500,2.95940401845479,2.95940401845479,2.92866343769038,2.92866343769038,90271.5541149696,0.0,1.0
1990-04-11,36.0,36.0,35.5,35.62,7000,2.99097542572634,2.99097542572634,2.94943410036903,2.95940401845479,84253.4505073051,0.0,1.0
1990-04-12,36.25,36.5,36.0,36.25,11400,3.011746088405,3.03251675108365,2.99097542572634,3.011746088405,137212.762254754,0.0,1.0
1990-04-16,36.75,36.88,36.25,36.25,10500,3.05328741376231,3.06408815835521,3.011746088405,3.011746088405,126380.175760957,0.0,1.0
1990-04-17,35.75,36.62,35.62,36.5,37400,2.97020476304769,3.04248666916941,2.95940401845479,3.03251675108365,450154.149853315,0.0,1.0
1990-04-18,34.25,35.88,34.25,35.88,94100,2.84558078697576,2.98100550764059,2.84558078697576,2.98100550764059,1132607.09896248,0.0,1.0
1990-04-19,34.0,34.38,33.0,34.38,46900,2.8248101242971,2.85638153156866,2.74172747358248,2.85638153156866,564498.118398944,0.0,1.0
1990-04-20,34.25,34.25,33.75,34.25,49600,2.84558078697576,2.84558078697576,2.80403946161845,2.84558078697576,596995.877880332,0.0,1.0
1990-04-23,33.88,34.0,33.5,34.0,18400,2.81484020621135,2.8248101242971,2.78326879893979,2.8248101242971,221466.212762059,0.0,1.0
1990-04-24,34.0,34.0,33.62,33.75,18600,2.8248101242971,2.8248101242971,2.79323871702555,2.80403946161845,223873.454205125,0.0,1.0
1990-04-25,34.0,34.25,34.0,34.12,16500,2.8248101242971,2.84558078697576,2.8248101242971,2.83478004238286,198597.419052933,0.0,1.0
1990-04-26,34.0,34.25,33.88,34.12,6900,2.8248101242971,2.84558078697576,2.81484020621135,2.83478004238286,83049.8297857721,0.0,1.0
1990-04-27,33.62,33.88,33.5,33.75,10800,2.79323871702555,2.81484020621135,2.78326879893979,2.80403946161845,129991.037925556,0.0,1.0
1990-04-30,33.5,34.0,33.0,33.88,23500,2.78326879893979,2.8248101242971,2.74172747358248,2.81484020621135,282850.869560238,0.0,1.0
1990-05-01,33.5,33.5,33.12,33.5,13700,2.78326879893979,2.78326879893979,2.75169739166824,2.78326879893979,164896.038850011,0.0,1.0
1990-05-02,33.88,33.88,33.62,33.75,10500,2.81484020621135,2.81484020621135,2.79323871702555,2.80403946161845,126380.175760957,0.0,1.0
1990-05-03,34.12,34.25,33.75,34.0,34900,2.83478004238286,2.84558078697576,2.80403946161845,2.8248101242971,420063.631814992,0.0,1.0
1990-05-04,33.75,34.25,33.75,33.75,12800,2.84890409300434,2.89111007956737,2.84890409300434,2.84890409300434,151637.256256117,0.54,1.0
1990-05-07,34.25,34.25,33.88,34.0,9400,2.89111007956737,2.89111007956737,2.85987764951073,2.87000708628586,111358.610063086,0.0,1.0
1990-05-08,34.0,34.38,34.0,34.12,13900,2.87000708628586,2.90208363607376,2.87000708628586,2.88013652306098,164668.582965627,0.0,1.0
1990-05-09,34.12,34.25,34.0,34.0,5100,2.88013652306098,2.89111007956737,2.87000708628586,2.87000708628586,60417.9692895467,0.0,1.0
1990-05-10,34.12,34.25,34.0,34.0,9100,2.88013652306098,2.89111007956737,2.87000708628586,2.87000708628586,107804.611869583,0.0,1.0
1990-05-11,34.0,34.62,34.0,34.25,45100,2.87000708628586,2.92234250962401,2.87000708628586,2.89111007956737,534284.395089911,0.0,1.0
1990-05-14,34.25,34.62,34.0,34.25,21500,2.89111007956737,2.92234250962401,2.87000708628586,2.89111007956737,254703.203867696,0.0,1.0
1990-05-15,33.88,34.25,33.75,34.25,18000,2.85987764951073,2.89111007956737,2.84890409300434,2.89111007956737,213239.891610164,0.0,1.0
1990-05-16,33.5,33.75,33.25,33.75,32000,2.82780109972283,2.84890409300434,2.80669810644131,2.84890409300434,379093.140640292,0.0,1.0
1990-05-17,33.75,33.75,33.5,33.62,15600,2.84890409300434,2.84890409300434,2.82780109972283,2.83793053649795,184807.906062143,0.0,1.0
1990-05-18,33.62,33.75,33.5,33.75,21800,2.83793053649795,2.84890409300434,2.82780109972283,2.84890409300434,258257.2020612,0.0,1.0
1990-05-21,33.75,33.75,33.5,33.62,14000,2.84890409300434,2.84890409300434,2.82780109972283,2.83793053649795,165853.249030128,0.0,1.0
1990-05-22,33.62,33.75,33.38,33.75,17800,2.83793053649795,2.84890409300434,2.8176716629477,2.84890409300434,210870.559481163,0.0,1.0
1990-05-23,33.5,33.62,33.38,33.62,13400,2.82780109972283,2.83793053649795,2.8176716629477,2.83793053649795,158745.252643122,0.0,1.0
1990-05-24,33.38,33.5,33.12,33.5,13400,2.8176716629477,2.82780109972283,2.79572454993493,2.82780109972283,158745.252643123,0.0,1.0
1990-05-25,32.62,33.38,32.38,33.38,18200,2.7535185633719,2.8176716629477,2.73325968982165,2.8176716629477,215609.223739166,0.0,1.0
1990-05-29,32.75,32.88,32.25,32.75,17000,2.76449211987829,2.77546567638467,2.72228613331526,2.76449211987829,201393.230965155,0.0,1.0
1990-05-30,32.38,33.0,32.0,33.0,23800,2.73325968982165,2.7855951131598,2.70118314003375,2.7855951131598,281950.523351217,0.0,1.0
1990-05-31,32.62,32.75,32.38,32.62,13000,2.7535185633719,2.76449211987829,2.73325968982165,2.7535185633719,154006.588385119,0.0,1.0
1990-06-01,32.75,32.75,32.5,32.62,30600,2.76449211987829,2.76449211987829,2.74338912659677,2.7535185633719,362507.815737279,0.0,1.0
1990-06-04,33.5,33.5,32.5,32.75,21100,2.82780109972283,2.82780109972283,2.74338912659677,2.76449211987829,249964.539609693,0.0,1.0
1990-06-05,33.38,33.75,33.25,33.75,12700,2.8176716629477,2.84890409300434,2.80669810644131,2.84890409300434,150452.590191616,0.0,1.0
1990-06-06,33.12,33.5,33.0,33.38,13800,2.79572454993493,2.82780109972283,2.7855951131598,2.8176716629477,163483.916901126,0.0,1.0
1990-06-07,33.0,33.25,33.0,33.0,15600,2.7855951131598,2.80669810644131,2.7855951131598,2.7855951131598,184807.906062143,0.0,1.0
1990-06-08,33.38,33.5,33.12,33.25,9900,2.8176716629477,2.82780109972283,2.79572454993493,2.80669810644131,117281.940385591,0.0,1.0
1990-06-11,33.75,33.75,33.12,33.25,9400,2.84890409300434,2.84890409300434,2.79572454993493,2.80669810644131,111358.610063086,0.0,1.0
1990-06-12,33.88,34.0,33.5,34.0,16300,2.85987764951073,2.87000708628586,2.82780109972283,2.87000708628586,193100.568513649,0.0,1.0
1990-06-13,34.12,34.12,33.88,34.12,15300,2.88013652306098,2.88013652306098,2.85987764951073,2.88013652306098,181253.90786864,0.0,1.0
1990-06-14,33.75,34.25,33.5,34.25,13400,2.84890409300434,2.89111007956737,2.82780109972283,2.89111007956737,158745.252643123,0.0,1.0
1990-06-15,33.62,34.0,33.38,34.0,15300,2.83793053649795,2.87000708628586,2.8176716629477,2.87000708628586,181253.90786864,0.0,1.0
1990-06-18,33.62,33.75,33.38,33.62,15000,2.83793053649795,2.84890409300434,2.8176716629477,2.83793053649795,177699.909675137,0.0,1.0
1990-06-19,33.25,33.38,33.12,33.38,6000,2.80669810644131,2.8176716629477,2.79572454993493,2.8176716629477,71079.963870055,0.0,1.0
1990-06-20,33.12,33.5,33.12,33.5,4900,2.79572454993493,2.82780109972283,2.79572454993493,2.82780109972283,58048.6371605447,0.0,1.0
1990-06-21,33.12,33.25,32.88,33.12,10400,2.79572454993493,2.80669810644131,2.77546567638467,2.79572454993493,123205.270708095,0.0,1.0
1990-06-22,33.25,33.25,33.0,33.12,6700,2.80669810644131,2.80669810644131,2.7855951131598,2.79572454993493,79372.6263215614,0.0,1.0
1990-06-25,32.62,33.25,32.5,33.25,11200,2.7535185633719,2.80669810644131,2.74338912659677,2.80669810644131,132682.599224102,0.0,1.0
1990-06-26,32.75,32.88,32.38,32.88,10300,2.76449211987829,2.77546567638467,2.73325968982165,2.77546567638467,122020.604643594,0.0,1.0
1990-06-27,33.0,33.0,32.75,33.0,11700,2.7855951131598,2.7855951131598,2.76449211987829,2.7855951131598,138605.929546607,0.0,1.0
1990-06-28,33.0,33.12,32.75,33.0,8500,2.7855951131598,2.79572454993493,2.76449211987829,2.7855951131598,100696.615482578,0.0,1.0
1990-06-29,33.0,33.0,32.75,32.75,8200,2.7855951131598,2.7855951131598,2.76449211987829,2.76449211987829,97142.617289075,0.0,1.0
1990-07-02,32.75,33.0,32.75,33.0,29100,2.76449211987829,2.7855951131598,2.76449211987829,2.7855951131598,344737.824769766,0.0,1.0
1990-07-03,32.62,32.88,32.5,32.62,11100,2.7535185633719,2.77546567638467,2.74338912659677,2.7535185633719,131497.933159601,0.0,1.0
1990-07-05,32.75,32.75,32.62,32.75,6100,2.76449211987829,2.76449211987829,2.7535185633719,2.76449211987829,72264.6299345557,0.0,1.0
1990-07-06,32.75,32.75,32.62,32.75,7700,2.76449211987829,2.76449211987829,2.7535185633719,2.76449211987829,91219.2869665703,0.0,1.0
1990-07-09,32.75,32.75,32.38,32.75,10600,2.76449211987829,2.76449211987829,2.73325968982165,2.76449211987829,125574.602837097,0.0,1.0
1990-07-10,32.62,32.88,32.5,32.62,8500,2.7535185633719,2.77546567638467,2.74338912659677,2.7535185633719,100696.615482578,0.0,1.0
1990-07-11,32.75,32.88,32.38,32.5,10200,2.76449211987829,2.77546567638467,2.73325968982165,2.74338912659677,120835.938579093,0.0,1.0
1990-07-12,32.88,32.88,32.5,32.62,11400,2.77546567638467,2.77546567638467,2.74338912659677,2.7535185633719,135051.931353104,0.0,1.0
1990-07-13,32.5,32.75,32.12,32.62,52000,2.74338912659677,2.76449211987829,2.71131257680887,2.7535185633719,616026.353540476,0.0,1.0
1990-07-16,32.38,32.5,32.25,32.5,34200,2.73325968982165,2.74338912659677,2.72228613331526,2.74338912659677,405155.794059312,0.0,1.0
1990-07-17,32.25,32.5,32.12,32.38,32100,2.72228613331526,2.74338912659677,2.71131257680887,2.73325968982165,380277.806704793,0.0,1.0
1990-07-18,32.25,32.25,32.0,32.25,45200,2.72228613331526,2.72228613331526,2.70118314003375,2.72228613331526,535469.061154413,0.0,1.0
1990-07-19,32.12,32.25,31.75,32.25,12700,2.71131257680887,2.72228613331526,2.68008014675223,2.72228613331526,150452.590191616,0.0,1.0
1990-07-20,32.12,32.25,32.0,32.12,7900,2.71131257680887,2.72228613331526,2.70118314003375,2.71131257680887,93588.6190955723,0.0,1.0
1990-07-23,32.12,32.12,31.88,32.12,8100,2.71131257680887,2.71131257680887,2.69105370325862,2.71131257680887,95957.9512245741,0.0,1.0
1990-07-24,31.62,32.12,31.62,32.12,10200,2.66910659024585,2.71131257680887,2.66910659024585,2.71131257680887,120835.938579093,0.0,1.0
1990-07-25,31.88,31.88,31.62,31.88,12700,2.69105370325862,2.69105370325862,2.66910659024585,2.69105370325862,150452.590191616,0.0,1.0
1990-07-26,32.0,32.12,31.75,32.0,8500,2.70118314003375,2.71131257680887,2.68008014675223,2.70118314003375,100696.615482578,0.0,1.0
1990-07-27,31.75,32.0,31.5,31.75,8100,2.68008014675223,2.70118314003375,2.65897715347072,2.68008014675223,95957.9512245741,0.0,1.0
1990-07-30,31.5,31.88,31.5,31.62,7400,2.65897715347072,2.69105370325862,2.65897715347072,2.66910659024585,87665.2887730676,0.0,1.0
1990-07-31,32.12,32.12,31.5,31.5,26900,2.71131257680887,2.71131257680887,2.65897715347072,2.65897715347072,318675.171350746,0.0,1.0
1990-08-01,32.38,32.38,32.12,32.38,10200,2.73325968982165,2.73325968982165,2.71131257680887,2.73325968982165,120835.938579093,0.0,1.0
1990-08-02,32.5,32.62,32.25,32.38,14200,2.74338912659677,2.7535185633719,2.72228613331526,2.73325968982165,168222.58115913,0.0,1.0
1990-08-03,32.12,32.38,32.0,32.38,66600,2.71131257680887,2.73325968982165,2.70118314003375,2.73325968982165,788987.59895761,0.0,1.0
1990-08-06,30.62,31.5,30.38,31.5,23500,2.63027708260786,2.70586963103029,2.60966093303811,2.70586963103029,273571.938393107,0.54,1.0
1990-08-07,31.12,31.12,30.62,30.75,20100,2.67322739421152,2.67322739421152,2.63027708260786,2.64144416362481,233991.317519211,0.0,1.0
1990-08-08,31.75,31.75,31.25,31.38,10600,2.72734478683212,2.72734478683212,2.68439447522847,2.69556155624542,123398.406253912,0.0,1.0
1990-08-09,31.62,31.75,31.62,31.75,17200,2.71617770581517,2.72734478683212,2.71617770581517,2.72734478683212,200231.376185594,0.0,1.0
1990-08-10,31.5,31.75,31.5,31.62,7100,2.70586963103029,2.72734478683212,2.70586963103029,2.71617770581517,82653.6494719602,0.0,1.0
1990-08-13,31.5,31.62,31.25,31.5,10800,2.70586963103029,2.71617770581517,2.68439447522847,2.70586963103029,125726.678070024,0.0,1.0
1990-08-14,31.5,31.5,31.38,31.5,32500,2.70586963103029,2.70586963103029,2.69556155624542,2.70586963103029,378344.170118128,0.0,1.0
1990-08-15,30.88,31.38,30.88,31.38,30700,2.65261124464176,2.69556155624542,2.65261124464176,2.69556155624542,357389.723773124,0.0,1.0
1990-08-16,31.0,31.12,30.75,31.0,13200,2.66291931942664,2.67322739421152,2.64144416362481,2.66291931942664,153665.939863362,0.0,1.0
1990-08-17,30.75,30.88,30.38,30.75,10400,2.64144416362481,2.65261124464176,2.60966093303811,2.64144416362481,121070.134437801,0.0,1.0
1990-08-20,30.5,30.75,30.25,30.62,8800,2.61996900782298,2.64144416362481,2.59849385202116,2.63027708260786,102443.959908908,0.0,1.0
1990-08-21,30.25,30.5,29.88,30.25,15500,2.59849385202116,2.61996900782298,2.56671062143445,2.59849385202116,180441.065748645,0.0,1.0
1990-08-22,29.0,30.25,29.0,30.25,27000,2.49111807301202,2.59849385202116,2.49111807301202,2.59849385202116,314316.695175059,0.0,1.0
1990-08-23,27.5,28.75,27.5,28.75,46000,2.36226713820105,2.46964291721019,2.36226713820105,2.46964291721019,535502.517705657,0.0,1.0
1990-08-24,28.0,28.25,27.25,28.0,33200,2.40521744980471,2.42669260560653,2.34079198239922,2.40521744980471,386493.121474517,0.0,1.0
1990-08-27,29.5,29.62,28.5,28.5,16100,2.53406838461567,2.54437645940055,2.44816776140836,2.44816776140836,187425.88119698,0.0,1.0
1990-08-28,29.88,30.0,29.5,29.75,12500,2.56671062143445,2.57701869621933,2.53406838461567,2.5555435404175,145516.988506972,0.0,1.0
1990-08-29,29.75,29.88,29.62,29.88,19600,2.5555435404175,2.56671062143445,2.54437645940055,2.56671062143445,228170.637978932,0.0,1.0
1990-08-30,29.88,29.88,29.5,29.75,9900,2.56671062143445,2.56671062143445,2.53406838461567,2.5555435404175,115249.454897522,0.0,1.0
1990-08-31,30.0,30.0,29.62,29.88,11700,2.57701869621933,2.57701869621933,2.54437645940055,2.56671062143445,136203.901242526,0.0,1.0
1990-09-04,30.0,30.0,29.62,29.75,6700,2.57701869621933,2.57701869621933,2.54437645940055,2.5555435404175,77997.1058397369,0.0,1.0
1990-09-05,29.75,30.0,29.62,30.0,8700,2.5555435404175,2.57701869621933,2.54437645940055,2.57701869621933,101279.824000853,0.0,1.0
1990-09-06,30.0,30.0,29.75,29.75,20000,2.57701869621933,2.57701869621933,2.5555435404175,2.5555435404175,232827.181611155,0.0,1.0
1990-09-07,30.12,30.12,29.75,29.75,13300,2.5873267710042,2.5873267710042,2.5555435404175,2.5555435404175,154830.075771419,0.0,1.0
1990-09-10,29.75,30.12,29.75,30.12,20900,2.5555435404175,2.5873267710042,2.5555435404175,2.5873267710042,243304.404783657,0.0,1.0
1990-09-11,29.62,30.0,29.5,30.0,8400,2.54437645940055,2.57701869621933,2.53406838461567,2.57701869621933,97787.4162766852,0.0,1.0
1990-09-12,29.62,29.88,29.5,29.88,5400,2.54437645940055,2.56671062143445,2.53406838461567,2.56671062143445,62863.3390350119,0.0,1.0
1990-09-13,29.25,29.88,29.12,29.88,7900,2.51259322881384,2.56671062143445,2.50142614779689,2.56671062143445,91966.7367364065,0.0,1.0
1990-09-14,29.38,29.38,29.0,29.38,9600,2.52376030983079,2.52376030983079,2.49111807301202,2.52376030983079,111757.047173355,0.0,1.0
1990-09-17,29.25,29.62,29.0,29.62,10100,2.51259322881384,2.54437645940055,2.49111807301202,2.54437645940055,117577.726713634,0.0,1.0
1990-09-18,29.25,29.25,28.88,29.25,7100,2.51259322881384,2.51259322881384,2.48080999822714,2.51259322881384,82653.6494719603,0.0,1.0
1990-09-19,29.0,29.5,28.75,29.5,9000,2.49111807301202,2.53406838461567,2.46964291721019,2.53406838461567,104772.23172502,0.0,1.0
1990-09-20,28.25,29.12,28.12,29.12,24100,2.42669260560653,2.50142614779689,2.41552552458958,2.50142614779689,280556.753841443,0.0,1.0
1990-09-21,28.25,28.25,28.0,28.25,17900,2.42669260560653,2.42669260560653,2.40521744980471,2.42669260560653,208380.327541984,0.0,1.0
1990-09-24,28.12,28.12,27.88,28.12,12200,2.41552552458958,2.41552552458958,2.39490937501983,2.41552552458958,142024.580782805,0.0,1.0
1990-09-25,28.12,28.25,27.88,27.88,6100,2.41552552458958,2.42669260560653,2.39490937501983,2.39490937501983,71012.2903914025,0.0,1.0
1990-09-26,28.25,28.25,28.0,28.25,6100,2.42669260560653,2.42669260560653,2.40521744980471,2.42669260560653,71012.2903914025,0.0,1.0
1990-09-27,27.75,28.25,27.75,28.25,8900,2.38374229400288,2.42669260560653,2.38374229400288,2.42669260560653,103608.095816964,0.0,1.0
1990-09-28,28.12,28.12,27.62,27.75,7500,2.41552552458958,2.41552552458958,2.37257521298593,2.38374229400288,87310.1931041834,0.0,1.0
1990-10-01,28.75,29.0,28.0,28.25,32700,2.46964291721019,2.49111807301202,2.40521744980471,2.42669260560653,380672.441934239,0.0,1.0
1990-10-02,28.62,29.25,28.38,29.0,15100,2.45847583619324,2.51259322881384,2.43785968662348,2.49111807301202,175784.522116422,0.0,1.0
1990-10-03,28.12,28.88,28.0,28.88,13000,2.41552552458958,2.48080999822714,2.40521744980471,2.48080999822714,151337.668047251,0.0,1.0
1990-10-04,28.25,28.25,27.75,28.12,42100,2.42669260560653,2.42669260560653,2.38374229400288,2.41552552458958,490101.217291483,0.0,1.0
1990-10-05,27.88,28.25,27.88,28.25,9300,2.39490937501983,2.42669260560653,2.39490937501983,2.42669260560653,108264.639449187,0.0,1.0
1990-10-08,28.25,28.25,28.0,28.12,10900,2.42669260560653,2.42669260560653,2.40521744980471,2.41552552458958,126890.81397808,0.0,1.0
1990-10-09,28.0,28.25,27.88,28.12,37500,2.40521744980471,2.42669260560653,2.39490937501983,2.41552552458958,436550.965520915,0.0,1.0
1990-10-10,27.88,28.0,27.62,27.88,15100,2.39490937501983,2.40521744980471,2.37257521298593,2.39490937501983,175784.522116422,0.0,1.0
1990-10-11,27.88,28.0,27.62,28.0,15300,2.39490937501983,2.40521744980471,2.37257521298593,2.40521744980471,178112.793932534,0.0,1.0
1990-10-12,28.25,28.25,27.88,28.12,65800,2.42669260560653,2.42669260560653,2.39490937501983,2.41552552458958,766001.427500702,0.0,1.0
1990-10-15,28.12,28.38,28.0,28.25,9500,2.41552552458958,2.43785968662348,2.40521744980471,2.42669260560653,110592.911265299,0.0,1.0
1990-10-16,27.75,28.25,27.62,28.25,9400,2.38374229400288,2.42669260560653,2.37257521298593,2.42669260560653,109428.775357243,0.0,1.0
1990-10-17,27.62,27.75,27.5,27.75,96400,2.37257521298593,2.38374229400288,2.36226713820105,2.38374229400288,1122227.01536577,0.0,1.0
1990-10-18,27.5,27.62,27.5,27.62,42100,2.36226713820105,2.37257521298593,2.36226713820105,2.37257521298593,490101.217291482,0.0,1.0
1990-10-19,27.88,28.0,27.62,27.75,10000,2.39490937501983,2.40521744980471,2.37257521298593,2.38374229400288,116413.590805578,0.0,1.0
1990-10-22,27.75,27.88,27.62,27.88,80000,2.38374229400288,2.39490937501983,2.37257521298593,2.39490937501983,931308.72644462,0.0,1.0
1990-10-23,27.75,27.88,27.62,27.88,109900,2.38374229400288,2.39490937501983,2.37257521298593,2.39490937501983,1279385.3629533,0.0,1.0
1990-10-24,27.75,27.75,27.62,27.62,33100,2.38374229400288,2.38374229400288,2.37257521298593,2.37257521298593,385328.985566462,0.0,1.0
1990-10-25,27.75,27.75,27.62,27.75,21600,2.38374229400288,2.38374229400288,2.37257521298593,2.38374229400288,251453.356140047,0.0,1.0
1990-10-26,27.75,27.75,27.5,27.75,21600,2.38374229400288,2.38374229400288,2.36226713820105,2.38374229400288,251453.356140047,0.0,1.0
1990-10-29,27.62,27.75,27.5,27.5,17400,2.37257521298593,2.38374229400288,2.36226713820105,2.36226713820105,202559.648001705,0.0,1.0
1990-10-30,27.75,27.75,27.5,27.62,49500,2.38374229400288,2.38374229400288,2.36226713820105,2.37257521298593,576247.274487609,0.0,1.0
1990-10-31,27.75,27.88,27.62,27.75,16300,2.38374229400288,2.39490937501983,2.37257521298593,2.38374229400288,189754.153013091,0.0,1.0
1990-11-01,28.38,28.38,27.62,27.75,111300,2.43785968662348,2.43785968662348,2.37257521298593,2.38374229400288,1295683.26566608,0.0,1.0
1990-11-02,29.0,29.0,28.25,28.38,51600,2.49111807301202,2.49111807301202,2.42669260560653,2.43785968662348,600694.12855678,0.0,1.0
1990-11-05,29.25,29.38,28.88,29.0,79100,2.51259322881384,2.52376030983079,2.48080999822714,2.49111807301202,920831.503272121,0.0,1.0
1990-11-06,28.5,29.0,28.38,28.75,35200,2.49541310417238,2.53919228143856,2.4849061016285,2.51730269280547,402017.605150277,0.55,1.0
1990-11-07,28.25,28.5,28.0,28.5,34400,2.47352351553929,2.49541310417238,2.4516339269062,2.49541310417238,392880.841396862,0.0,1.0
1990-11-08,28.12,28.5,28.12,28.38,20500,2.46214092945008,2.49541310417238,2.46214092945008,2.4849061016285,234129.57118127,0.0,1.0
1990-11-09,29.5,29.5,28.25,28.38,68600,2.58297145870475,2.58297145870475,2.47352351553929,2.4849061016285,783477.491855368,0.0,1.0
1990-11-12,30.0,30.0,29.5,29.5,23200,2.62675063597093,2.62675063597093,2.58297145870475,2.58297145870475,264966.148849046,0.0,1.0
1990-11-13,29.62,30.12,29.62,30.0,23300,2.59347846124863,2.63725763851481,2.59347846124863,2.62675063597093,266108.244318223,0.0,1.0
1990-11-14,30.0,30.0,29.62,29.88,11200,2.62675063597093,2.62675063597093,2.59347846124863,2.61624363342705,127914.692547815,0.0,1.0
1990-11-15,29.88,30.0,29.75,30.0,11500,2.61624363342705,2.62675063597093,2.60486104733784,2.62675063597093,131340.978955346,0.0,1.0
1990-11-16,30.0,30.0,29.88,29.88,21900,2.62675063597093,2.62675063597093,2.61624363342705,2.61624363342705,250118.907749746,0.0,1.0
1990-11-19,30.12,30.12,29.75,29.88,12300,2.63725763851481,2.63725763851481,2.60486104733784,2.61624363342705,140477.742708762,0.0,1.0
1990-11-20,29.62,30.0,29.62,30.0,31500,2.59347846124863,2.62675063597093,2.59347846124863,2.62675063597093,359760.072790731,0.0,1.0
1990-11-21,29.62,29.75,29.25,29.62,17400,2.59347846124863,2.60486104733784,2.56108187007166,2.59347846124863,198724.611636785,0.0,1.0
1990-11-23,29.75,29.75,29.62,29.75,5100,2.60486104733784,2.60486104733784,2.59347846124863,2.60486104733784,58246.868928023,0.0,1.0
1990-11-26,29.62,29.88,29.25,29.62,16200,2.59347846124863,2.61624363342705,2.56108187007166,2.59347846124863,185019.466006662,0.0,1.0
1990-11-27,29.5,29.62,29.38,29.62,10900,2.58297145870475,2.59347846124863,2.57246445616086,2.59347846124863,124488.406140284,0.0,1.0
1990-11-28,29.38,29.62,29.12,29.5,14000,2.57246445616086,2.59347846124863,2.54969928398245,2.58297145870475,159893.365684769,0.0,1.0
1990-11-29,29.25,29.38,29.0,29.38,26600,2.56108187007166,2.57246445616086,2.53919228143856,2.57246445616086,303797.394801061,0.0,1.0
1990-11-30,29.38,29.5,29.25,29.5,13400,2.57246445616086,2.58297145870475,2.56108187007166,2.58297145870475,153040.792869708,0.0,1.0
1990-12-03,29.5,29.5,29.0,29.12,36700,2.58297145870475,2.58297145870475,2.53919228143856,2.54969928398245,419149.03718793,0.0,1.0
1990-12-04,29.0,29.5,28.88,29.5,20400,2.53919228143856,2.58297145870475,2.52868527889468,2.58297145870475,232987.475712093,0.0,1.0
1990-12-05,29.12,29.25,29.0,29.12,46600,2.54969928398245,2.56108187007166,2.53919228143856,2.54969928398245,532216.488636446,0.0,1.0
1990-12-06,29.25,29.38,29.12,29.25,31600,2.56108187007166,2.57246445616086,2.54969928398245,2.56108187007166,360902.168259907,0.0,1.0
1990-12-07,29.5,29.5,29.12,29.25,62700,2.58297145870475,2.58297145870475,2.54969928398245,2.56108187007166,716093.85917393,0.0,1.0
1990-12-10,29.75,29.75,29.38,29.5,50400,2.60486104733784,2.60486104733784,2.57246445616086,2.58297145870475,575616.116465169,0.0,1.0
1990-12-11,30.25,30.25,29.62,29.75,57600,2.64864022460402,2.64864022460402,2.59347846124863,2.60486104733784,657846.990245908,0.0,1.0
1990-12-12,31.25,31.25,30.25,30.25,44000,2.73619857913638,2.73619857913638,2.64864022460402,2.64864022460402,502522.006437847,0.0,1.0
1990-12-13,31.5,31.75,31.0,31.25,16900,2.75808816776948,2.77997775640257,2.71430899050329,2.73619857913638,193014.1342909,0.0,1.0
1990-12-14,31.25,31.5,31.0,31.5,10100,2.73619857913638,2.75808816776948,2.71430899050329,2.75808816776948,115351.642386869,0.0,1.0
1990-12-17,30.88,31.0,30.62,31.0,80500,2.70380198795941,2.71430899050329,2.68103681578099,2.71430899050329,919386.852687423,0.0,1.0
1990-12-18,31.12,31.12,30.75,31.0,19100,2.72481599304718,2.72481599304718,2.6924194018702,2.71430899050329,218140.234612792,0.0,1.0
1990-12-19,30.88,31.5,30.5,31.5,22600,2.70380198795941,2.75808816776948,2.67052981323711,2.75808816776948,258113.576033985,0.0,1.0
1990-12-20,30.75,30.75,30.25,30.75,19300,2.6924194018702,2.6924194018702,2.64864022460402,2.6924194018702,220424.425551146,0.0,1.0
1990-12-21,30.75,30.75,30.5,30.75,12500,2.6924194018702,2.6924194018702,2.67052981323711,2.6924194018702,142761.933647116,0.0,1.0
1990-12-24,30.62,30.88,30.5,30.75,4100,2.68103681578099,2.70380198795941,2.67052981323711,2.6924194018702,46825.9142362539,0.0,1.0
1990-12-26,30.88,30.88,30.5,30.5,8800,2.70380198795941,2.70380198795941,2.67052981323711,2.67052981323711,100504.401287569,0.0,1.0
1990-12-27,31.25,31.25,30.75,30.75,15200,2.73619857913638,2.73619857913638,2.6924194018702,2.6924194018702,173598.511314893,0.0,1.0
1990-12-28,32.0,32.0,31.12,31.25,17900,2.80186734503566,2.80186734503566,2.72481599304718,2.73619857913638,204435.088982669,0.0,1.0
1990-12-31,31.62,31.75,31.38,31.75,27300,2.76859517031336,2.77997775640257,2.74758116522559,2.77997775640257,311792.0630853,0.0,1.0
1991-01-02,31.5,31.62,31.38,31.62,19100,2.75808816776948,2.76859517031336,2.74758116522559,2.76859517031336,218140.234612792,0.0,1.0
1991-01-03,31.38,31.5,31.0,31.5,10000,2.74758116522559,2.75808816776948,2.71430899050329,2.75808816776948,114209.546917692,0.0,1.0
1991-01-04,31.25,31.38,31.0,31.38,16000,2.73619857913638,2.74758116522559,2.71430899050329,2.74758116522559,182735.275068308,0.0,1.0
1991-01-07,30.62,31.0,30.38,31.0,20800,2.68103681578099,2.71430899050329,2.66002281069323,2.71430899050329,237555.857588801,0.0,1.0
1991-01-08,30.12,30.5,29.88,30.5,27100,2.63725763851481,2.67052981323711,2.61624363342705,2.67052981323711,309507.872146947,0.0,1.0
1991-01-09,29.5,30.38,29.38,30.38,36900,2.58297145870475,2.66002281069323,2.57246445616086,2.66002281069323,421433.228126284,0.0,1.0
1991-01-10,29.88,29.88,29.38,29.38,18000,2.61624363342705,2.61624363342705,2.57246445616086,2.57246445616086,205577.184451846,0.0,1.0
1991-01-11,30.0,30.0,29.75,29.88,30600,2.62675063597093,2.62675063597093,2.60486104733784,2.61624363342705,349481.213568138,0.0,1.0
1991-01-14,29.88,30.0,29.62,30.0,21500,2.61624363342705,2.62675063597093,2.59347846124863,2.62675063597093,245550.525873038,0.0,1.0
1991-01-15,30.0,30.0,29.75,29.75,9100,2.62675063597093,2.62675063597093,2.60486104733784,2.60486104733784,103930.6876951,0.0,1.0
1991-01-16,30.12,30.12,29.88,30.0,32400,2.63725763851481,2.63725763851481,2.61624363342705,2.62675063597093,370038.932013324,0.0,1.0
1991-01-17,31.25,31.25,30.75,31.0,41700,2.73619857913638,2.73619857913638,2.6924194018702,2.71430899050329,476253.810646778,0.0,1.0
1991-01-18,31.62,31.75,31.12,31.12,10200,2.76859517031336,2.77997775640257,2.72481599304718,2.72481599304718,116493.737856046,0.0,1.0
1991-01-21,31.88,32.0,31.5,31.62,13000,2.79136034249177,2.80186734503566,2.75808816776948,2.76859517031336,148472.410993,0.0,1.0
1991-01-22,32.0,32.0,31.5,31.62,76800,2.80186734503566,2.80186734503566,2.75808816776948,2.76859517031336,877129.320327876,0.0,1.0
1991-01-23,32.12,32.12,31.88,32.0,11100,2.81237434757954,2.81237434757954,2.79136034249177,2.80186734503566,126772.597078639,0.0,1.0
1991-01-24,32.12,32.25,32.0,32.12,11800,2.81237434757954,2.82375693366875,2.80186734503566,2.81237434757954,134767.265362877,0.0,1.0
1991-01-25,32.12,32.25,32.0,32.25,14600,2.81237434757954,2.82375693366875,2.80186734503566,2.82375693366875,166745.938499831,0.0,1.0
1991-01-28,32.12,32.38,32.0,32.25,9900,2.81237434757954,2.83513951975796,2.80186734503566,2.82375693366875,113067.451448515,0.0,1.0
1991-01-29,32.12,32.12,31.88,32.0,29300,2.81237434757954,2.81237434757954,2.79136034249177,2.80186734503566,334633.972468839,0.0,1.0
1991-01-30,32.12,32.25,32.0,32.12,17700,2.81237434757954,2.82375693366875,2.80186734503566,2.81237434757954,202150.898044316,0.0,1.0
1991-01-31,32.25,32.25,32.0,32.12,6900,2.82375693366875,2.82375693366875,2.80186734503566,2.81237434757954,78804.5873732077,0.0,1.0
1991-02-01,32.25,32.38,32.0,32.25,20100,2.82375693366875,2.83513951975796,2.80186734503566,2.82375693366875,229561.189304561,0.0,1.0
1991-02-04,32.75,32.75,32.12,32.38,519400,2.86753611093493,2.86753611093493,2.81237434757954,2.83513951975796,5932043.86690494,0.0,1.0
1991-02-05,32.12,32.38,32.0,32.38,39100,2.86053144257234,2.88368642934285,2.84984452560134,2.88368642934285,439041.494635918,0.55,1.0
1991-02-06,32.0,32.12,31.75,32.12,17400,2.84984452560134,2.86053144257234,2.82758011524508,2.86053144257234,195379.079454347,0.0,1.0
1991-02-07,31.75,32.0,31.5,31.88,17800,2.82758011524508,2.84984452560134,2.80531570488882,2.83915760863033,199870.552545251,0.0,1.0
1991-02-08,31.88,31.88,31.62,31.88,10500,2.83915760863033,2.83915760863033,2.81600262185982,2.83915760863033,117901.168636244,0.0,1.0
1991-02-11,32.0,32.0,31.62,32.0,23600,2.84984452560134,2.84984452560134,2.81600262185982,2.84984452560134,264996.912363367,0.0,1.0
1991-02-12,32.5,32.5,31.88,32.25,27000,2.89437334631386,2.89437334631386,2.83915760863033,2.8721089359576,303174.433636056,0.0,1.0
1991-02-13,32.88,33.0,32.38,32.38,16400,2.92821525005537,2.93890216702638,2.88368642934285,2.88368642934285,184150.396727086,0.0,1.0
1991-02-14,33.0,33.25,32.88,33.0,10200,2.93890216702638,2.96116657738264,2.92821525005537,2.93890216702638,114532.563818066,0.0,1.0
1991-02-15,33.38,33.5,33.25,33.25,11700,2.97274407076789,2.9834309877389,2.96116657738264,2.96116657738264,131375.587908958,0.0,1.0
1991-02-19,33.25,33.38,33.0,33.38,21700,2.96116657738264,2.97274407076789,2.93890216702638,2.97274407076789,243662.415181571,0.0,1.0
1991-02-20,33.12,33.25,33.0,33.0,28100,2.94958908399738,2.96116657738264,2.93890216702638,2.93890216702638,315525.984636044,0.0,1.0
1991-02-21,33.25,33.25,32.75,32.88,19500,2.96116657738264,2.96116657738264,2.91663775667012,2.92821525005537,218959.313181596,0.0,1.0
1991-02-22,32.75,33.0,32.5,33.0,21400,2.91663775667012,2.93890216702638,2.89437334631386,2.93890216702638,240293.810363392,0.0,1.0
1991-02-25,32.75,32.88,32.38,32.88,15000,2.91663775667012,2.92821525005537,2.88368642934285,2.92821525005537,168430.24090892,0.0,1.0
1991-02-26,32.5,32.75,32.25,32.75,6800,2.89437334631386,2.91663775667012,2.8721089359576,2.91663775667012,76355.042545377,0.0,1.0
1991-02-27,32.12,32.5,31.88,32.38,12200,2.86053144257234,2.89437334631386,2.83915760863033,2.88368642934285,136989.929272588,0.0,1.0
1991-02-28,32.38,32.38,32.12,32.38,7200,2.88368642934285,2.88368642934285,2.86053144257234,2.88368642934285,80846.5156362817,0.0,1.0
1991-03-01,32.5,32.5,32.25,32.38,7500,2.89437334631386,2.89437334631386,2.8721089359576,2.88368642934285,84215.1204544599,0.0,1.0
1991-03-04,32.62,32.62,32.25,32.5,20600,2.90506026328486,2.90506026328486,2.8721089359576,2.89437334631386,231310.864181584,0.0,1.0
1991-03-05,32.88,33.0,32.5,32.5,16700,2.92821525005537,2.93890216702638,2.89437334631386,2.89437334631386,187519.001545265,0.0,1.0
1991-03-06,32.75,33.12,32.75,33.12,26900,2.91663775667012,2.94958908399738,2.91663775667012,2.94958908399738,302051.56536333,0.0,1.0
1991-03-07,32.88,33.0,32.62,33.0,17100,2.92821525005537,2.93890216702638,2.90506026328486,2.93890216702638,192010.474636169,0.0,1.0
1991-03-08,33.0,33.12,32.62,32.88,17400,2.93890216702638,2.94958908399738,2.90506026328486,2.92821525005537,195379.079454347,0.0,1.0
1991-03-11,32.75,32.88,32.5,32.88,11300,2.91663775667012,2.92821525005537,2.89437334631386,2.92821525005537,126884.114818053,0.0,1.0
1991-03-12,32.75,32.75,32.25,32.5,15600,2.91663775667012,2.91663775667012,2.8721089359576,2.89437334631386,175167.450545277,0.0,1.0
1991-03-13,33.0,33.0,32.62,33.0,12300,2.93890216702638,2.93890216702638,2.90506026328486,2.93890216702638,138112.797545314,0.0,1.0
1991-03-14,33.0,33.0,32.62,33.0,10700,2.93890216702638,2.93890216702638,2.90506026328486,2.93890216702638,120146.905181696,0.0,1.0
1991-03-15,32.75,33.0,32.5,33.0,9400,2.91663775667012,2.93890216702638,2.89437334631386,2.93890216702638,105549.617636256,0.0,1.0
1991-03-18,32.75,32.75,32.25,32.75,27300,2.91663775667012,2.91663775667012,2.8721089359576,2.91663775667012,306543.038454234,0.0,1.0
1991-03-19,32.62,32.75,32.5,32.75,20300,2.90506026328486,2.91663775667012,2.89437334631386,2.91663775667012,227942.259363405,0.0,1.0
1991-03-20,32.62,32.75,32.38,32.5,32100,2.90506026328486,2.91663775667012,2.88368642934285,2.89437334631386,360440.715545089,0.0,1.0
1991-03-21,32.75,32.75,32.38,32.75,10900,2.91663775667012,2.91663775667012,2.88368642934285,2.91663775667012,122392.641727148,0.0,1.0
1991-03-22,33.0,33.88,32.62,32.75,10700,2.93890216702638,3.01727289148042,2.90506026328486,2.91663775667012,120146.905181696,0.0,1.0
1991-03-25,33.0,33.0,32.62,32.75,9400,2.93890216702638,2.93890216702638,2.90506026328486,2.91663775667012,105549.617636256,0.0,1.0
1991-03-26,33.0,33.12,32.75,33.0,18200,2.93890216702638,2.94958908399738,2.91663775667012,2.93890216702638,204362.025636156,0.0,1.0
1991-03-27,33.0,33.0,32.62,32.75,42400,2.93890216702638,2.93890216702638,2.90506026328486,2.91663775667012,476096.14763588,0.0,1.0
1991-03-28,33.25,33.25,33.0,33.12,11800,2.96116657738264,2.96116657738264,2.93890216702638,2.94958908399738,132498.456181684,0.0,1.0
1991-04-01,33.25,33.38,33.0,33.25,30600,2.96116657738264,2.97274407076789,2.93890216702638,2.96116657738264,343597.691454197,0.0,1.0
1991-04-02,33.5,33.62,33.12,33.38,18100,2.9834309877389,2.9941179047099,2.94958908399738,2.97274407076789,203239.15736343,0.0,1.0
1991-04-03,32.5,33.5,32.5,33.5,51100,2.89437334631386,2.9834309877389,2.89437334631386,2.9834309877389,573785.687363054,0.0,1.0
1991-04-04,32.75,32.88,32.5,32.75,27000,2.91663775667012,2.92821525005537,2.89437334631386,2.91663775667012,303174.433636056,0.0,1.0
1991-04-05,32.75,32.88,32.5,32.75,25400,2.91663775667012,2.92821525005537,2.89437334631386,2.91663775667012,285208.541272438,0.0,1.0
1991-04-08,32.75,32.88,32.5,32.75,13100,2.91663775667012,2.92821525005537,2.89437334631386,2.91663775667012,147095.743727123,0.0,1.0
1991-04-09,32.88,32.88,32.5,32.75,6300,2.92821525005537,2.92821525005537,2.89437334631386,2.91663775667012,70740.7011817465,0.0,1.0
1991-04-10,32.88,33.0,32.38,33.0,23100,2.92821525005537,2.93890216702638,2.88368642934285,2.93890216702638,259382.570999737,0.0,1.0
1991-04-11,32.5,32.88,32.25,32.88,15700,2.89437334631386,2.92821525005537,2.8721089359576,2.92821525005537,176290.318818003,0.0,1.0
1991-04-12,32.62,32.62,32.25,32.38,16000,2.90506026328486,2.90506026328486,2.8721089359576,2.88368642934285,179658.923636182,0.0,1.0
1991-04-15,32.5,32.62,32.25,32.38,23300,2.89437334631386,2.90506026328486,2.8721089359576,2.88368642934285,261628.307545189,0.0,1.0
1991-04-16,32.75,32.75,32.5,32.5,23600,2.91663775667012,2.91663775667012,2.89437334631386,2.89437334631386,264996.912363367,0.0,1.0
1991-04-17,32.88,32.88,32.5,32.62,25200,2.92821525005537,2.92821525005537,2.89437334631386,2.90506026328486,282962.804726986,0.0,1.0
1991-04-18,33.25,33.25,32.88,33.0,14800,2.96116657738264,2.96116657738264,2.92821525005537,2.93890216702638,166184.504363468,0.0,1.0
1991-04-19,33.38,33.38,33.12,33.25,17800,2.97274407076789,2.97274407076789,2.94958908399738,2.96116657738264,199870.552545252,0.0,1.0
1991-04-22,33.75,33.75,33.38,33.38,17300,3.00569539809516,3.00569539809516,2.97274407076789,2.97274407076789,194256.211181621,0.0,1.0
1991-04-23,33.88,34.0,33.75,33.75,28200,3.01727289148042,3.02795980845142,3.00569539809516,3.00569539809516,316648.852908769,0.0,1.0
1991-04-24,33.75,33.88,33.5,33.75,10100,3.00569539809516,3.01727289148042,2.9834309877389,3.00569539809516,113409.695545339,0.0,1.0
1991-04-25,33.75,33.88,33.62,33.75,13200,3.00569539809516,3.01727289148042,2.9941179047099,3.00569539809516,148218.61199985,0.0,1.0
1991-04-26,33.88,33.88,33.5,33.5,11900,3.01727289148042,3.01727289148042,2.9834309877389,2.9834309877389,133621.32445441,0.0,1.0
1991-04-29,34.25,34.25,33.75,33.75,33000,3.05022421880768,3.05022421880768,3.00569539809516,3.00569539809516,370546.529999624,0.0,1.0
1991-04-30,34.88,34.88,34.12,34.12,21800,3.10633053290546,3.10633053290546,3.03864672542242,3.03864672542242,244785.283454297,0.0,1.0
1991-05-01,35.25,35.25,34.62,34.62,20400,3.13928186023272,3.13928186023272,3.08317554613495,3.08317554613495,229065.127636131,0.0,1.0
1991-05-02,35.25,35.25,35.12,35.25,10700,3.13928186023272,3.13928186023272,3.12770436684747,3.13928186023272,120146.905181696,0.0,1.0
1991-05-03,35.25,35.25,35.0,35.0,22400,3.13928186023272,3.13928186023272,3.11701744987646,3.11701744987646,251522.493090654,0.0,1.0
1991-05-06,34.62,35.0,34.62,34.62,16700,3.13215724891872,3.16653679122343,3.13215724891872,3.13215724891872,184586.51787026,0.55,1.0
1991-05-07,34.62,34.62,34.38,34.5,15600,3.13215724891872,3.13215724891872,3.1104438537789,3.12130055134881,172428.124477608,0.0,1.0
1991-05-08,35.0,35.0,34.5,34.5,21100,3.16653679122343,3.16653679122343,3.12130055134881,3.12130055134881,233220.091440868,0.0,1.0
1991-05-09,35.0,35.0,34.88,35.0,13000,3.16653679122343,3.16653679122343,3.15568009365352,3.16653679122343,143690.10373134,0.0,1.0
1991-05-10,35.0,35.0,34.75,34.88,8600,3.16653679122343,3.16653679122343,3.14391867128612,3.15568009365352,95056.5301607328,0.0,1.0
1991-05-13,35.25,35.5,35.0,35.25,18600,3.18915491116074,3.21177303109805,3.16653679122343,3.18915491116074,205587.379184841,0.0,1.0
1991-05-14,35.25,35.25,35.0,35.25,18600,3.18915491116074,3.18915491116074,3.16653679122343,3.18915491116074,205587.379184841,0.0,1.0
1991-05-15,35.0,35.12,34.88,35.12,16400,3.16653679122343,3.17739348879334,3.15568009365352,3.17739348879334,181270.592399537,0.0,1.0
1991-05-16,35.88,35.88,35.12,35.12,21700,3.24615257340276,3.24615257340276,3.17739348879334,3.17739348879334,239851.942382314,0.0,1.0
1991-05-17,35.62,36.0,35.5,35.88,16300,3.22262972866796,3.25700927097267,3.21177303109805,3.24615257340276,180165.283909296,0.0,1.0
1991-05-20,35.88,35.88,35.38,35.5,19500,3.24615257340276,3.24615257340276,3.20091633352814,3.21177303109805,215535.155597011,0.0,1.0
1991-05-21,36.25,36.25,35.75,35.75,17600,3.27962739090998,3.27962739090998,3.23439115103536,3.23439115103536,194534.29428243,0.0,1.0
1991-05-22,36.0,36.5,35.88,36.25,20700,3.25700927097267,3.30224551084729,3.24615257340276,3.27962739090998,228798.857479903,0.0,1.0
1991-05-23,36.12,36.12,35.88,36.0,40300,3.26786596854258,3.26786596854258,3.24615257340276,3.25700927097267,445439.321567155,0.0,1.0
1991-05-24,36.12,36.12,35.88,36.0,79100,3.26786596854258,3.26786596854258,3.24615257340276,3.25700927097267,874299.015780693,0.0,1.0
1991-05-28,36.12,36.25,35.88,36.0,84900,3.26786596854258,3.27962739090998,3.24615257340276,3.25700927097267,938406.908214676,0.0,1.0
1991-05-29,35.38,35.88,35.12,35.75,31100,3.20091633352814,3.24615257340276,3.17739348879334,3.23439115103536,343750.940464976,0.0,1.0
1991-05-30,34.62,35.38,34.62,35.25,20200,3.13215724891872,3.20091633352814,3.13215724891872,3.18915491116074,223272.315028698,0.0,1.0
1991-05-31,34.75,34.88,34.62,34.88,24600,3.14391867128612,3.15568009365352,3.13215724891872,3.15568009365352,271905.888599305,0.0,1.0
1991-06-03,34.88,35.0,34.5,34.5,17000,3.15568009365352,3.16653679122343,3.12130055134881,3.12130055134881,187902.443340984,0.0,1.0
1991-06-04,35.0,35.0,34.62,34.62,17300,3.16653679122343,3.16653679122343,3.13215724891872,3.13215724891872,191218.368811707,0.0,1.0
1991-06-05,35.0,35.25,34.75,35.0,18700,3.16653679122343,3.18915491116074,3.14391867128612,3.16653679122343,206692.687675082,0.0,1.0
1991-06-06,35.0,35.0,34.75,35.0,7200,3.16653679122343,3.16653679122343,3.14391867128612,3.16653679122343,79582.2112973577,0.0,1.0
1991-06-07,35.0,35.5,34.75,34.75,21600,3.16653679122343,3.21177303109805,3.14391867128612,3.14391867128612,238746.633892073,0.0,1.0
1991-06-10,34.88,35.25,34.75,35.12,8000,3.15568009365352,3.18915491116074,3.14391867128612,3.17739348879334,88424.6792192864,0.0,1.0
1991-06-11,34.62,35.0,34.5,34.88,29000,3.13215724891872,3.16653679122343,3.12130055134881,3.15568009365352,320539.462169913,0.0,1.0
1991-06-12,34.62,34.75,34.5,34.62,8200,3.13215724891872,3.14391867128612,3.12130055134881,3.13215724891872,90635.2961997684,0.0,1.0
1991-06-13,34.38,34.62,34.25,34.62,19700,3.1104438537789,3.13215724891872,3.0986824314115,3.13215724891872,217745.772577493,0.0,1.0
1991-06-14,33.75,34.0,33.62,34.0,352700,3.05344619153688,3.07606431147419,3.04168476916948,3.07606431147419,3898423.04508028,0.0,1.0
1991-06-17,33.75,34.0,33.62,33.75,83300,3.05344619153688,3.07606431147419,3.04168476916948,3.05344619153688,920721.972370818,0.0,1.0
1991-06-18,32.75,33.62,32.75,33.5,97700,2.96297371178764,3.04168476916948,2.96297371178764,3.03082807159957,1079886.39496553,0.0,1.0
1991-06-19,32.88,33.0,32.0,32.75,67800,2.97473513415504,2.98559183172495,2.89511935197571,2.96297371178764,749399.156383451,0.0,1.0
1991-06-20,32.5,32.75,32.5,32.75,54300,2.94035559185033,2.96297371178764,2.94035559185033,2.96297371178764,600182.510200905,0.0,1.0
1991-06-21,32.25,32.62,32.12,32.5,25500,2.91773747191302,2.95121228942024,2.90597604954562,2.94035559185033,281853.665011475,0.0,1.0
1991-06-24,32.0,32.25,31.88,32.12,38200,2.89511935197571,2.91773747191302,2.8842626544058,2.90597604954562,422227.843272092,0.0,1.0
1991-06-25,31.5,32.12,31.38,32.12,82600,2.84988311210109,2.90597604954562,2.83902641453118,2.90597604954562,912984.81293913,0.0,1.0
1991-06-26,31.62,31.75,31.5,31.75,37800,2.860739809671,2.8725012320384,2.84988311210109,2.8725012320384,417806.609311127,0.0,1.0
1991-06-27,31.88,31.88,31.62,31.62,64900,2.8842626544058,2.8842626544058,2.860739809671,2.860739809671,717345.21016646,0.0,1.0
1991-06-28,31.88,31.88,31.75,31.88,101100,2.8842626544058,2.8842626544058,2.8725012320384,2.8842626544058,1117466.88363373,0.0,1.0
1991-07-01,32.25,32.25,31.88,32.0,27600,2.91773747191302,2.91773747191302,2.8842626544058,2.89511935197571,305065.143306538,0.0,1.0
1991-07-02,32.12,32.38,32.0,32.38,54800,2.90597604954562,2.92949889428042,2.89511935197571,2.92949889428042,605709.05265211,0.0,1.0
1991-07-03,32.12,32.25,32.0,32.12,18600,2.90597604954562,2.91773747191302,2.89511935197571,2.90597604954562,205587.37918484,0.0,1.0
1991-07-05,32.25,32.38,32.0,32.25,13600,2.91773747191302,2.92949889428042,2.89511935197571,2.91773747191302,150321.954672787,0.0,1.0
1991-07-08,32.88,33.38,32.5,32.5,52800,2.97473513415504,3.01997137402966,2.94035559185033,2.94035559185033,583602.88284729,0.0,1.0
1991-07-09,32.88,32.88,32.62,32.88,39800,2.97473513415504,2.97473513415504,2.95121228942024,2.97473513415504,439912.779115949,0.0,1.0
1991-07-10,32.62,33.0,32.5,32.88,33600,2.95121228942024,2.98559183172495,2.94035559185033,2.97473513415504,371383.652721002,0.0,1.0
1991-07-11,33.0,33.0,32.25,32.62,59400,2.98559183172495,2.98559183172495,2.91773747191302,2.95121228942024,656553.243203201,0.0,1.0
1991-07-12,33.25,33.25,32.75,33.0,21000,3.00820995166226,3.00820995166226,2.96297371178764,2.98559183172495,232114.782950626,0.0,1.0
1991-07-15,33.5,33.62,33.12,33.12,24200,3.03082807159957,3.04168476916948,2.99644852929486,2.99644852929486,267484.654638341,0.0,1.0
1991-07-16,33.62,33.62,33.25,33.5,19300,3.04168476916948,3.04168476916948,3.00820995166226,3.03082807159957,213324.538616528,0.0,1.0
1991-07-17,33.38,33.62,33.25,33.62,23600,3.01997137402966,3.04168476916948,3.00820995166226,3.04168476916948,260852.803696895,0.0,1.0
1991-07-18,33.38,33.5,33.25,33.38,19100,3.01997137402966,3.03082807159957,3.00820995166226,3.01997137402966,211113.921636046,0.0,1.0
1991-07-19,33.38,33.5,33.25,33.38,21800,3.01997137402966,3.03082807159957,3.00820995166226,3.01997137402966,240957.250872555,0.0,1.0
1991-07-22,33.38,33.5,33.25,33.5,23900,3.01997137402966,3.03082807159957,3.00820995166226,3.03082807159957,264168.729167618,0.0,1.0
1991-07-23,33.25,33.5,33.12,33.5,17300,3.00820995166226,3.03082807159957,2.99644852929486,3.03082807159957,191218.368811707,0.0,1.0
1991-07-24,33.25,33.25,33.12,33.25,30500,3.00820995166226,3.00820995166226,2.99644852929486,3.00820995166226,337119.089523529,0.0,1.0
1991-07-25,33.25,33.25,33.12,33.25,21400,3.00820995166226,3.00820995166226,2.99644852929486,3.00820995166226,236536.016911591,0.0,1.0
1991-07-26,33.25,33.25,33.0,33.25,49400,3.00820995166226,3.00820995166226,2.98559183172495,3.00820995166226,546022.394179093,0.0,1.0
1991-07-29,33.5,33.5,33.25,33.25,76900,3.03082807159957,3.03082807159957,3.00820995166226,3.00820995166226,849982.228995389,0.0,1.0
1991-07-30,34.0,34.0,33.62,33.62,31000,3.07606431147419,3.07606431147419,3.04168476916948,3.04168476916948,342645.631974734,0.0,1.0
1991-07-31,34.12,34.25,33.88,34.0,41900,3.0869210090441,3.0986824314115,3.06520761390428,3.07606431147419,463124.257411012,0.0,1.0
1991-08-01,34.0,34.25,33.75,34.25,60300,3.07606431147419,3.0986824314115,3.05344619153688,3.0986824314115,666501.01961537,0.0,1.0
1991-08-02,34.12,34.12,33.88,34.0,26000,3.0869210090441,3.0869210090441,3.06520761390428,3.07606431147419,287380.20746268,0.0,1.0
1991-08-05,34.25,34.25,34.0,34.12,52900,3.0986824314115,3.0986824314115,3.07606431147419,3.0869210090441,584708.191337531,0.0,1.0
1991-08-06,33.88,33.88,33.5,33.5,23500,3.11496747776636,3.11496747776636,3.08002982600865,3.08002982600865,255598.174196963,0.55,1.0
1991-08-07,33.88,34.25,33.62,33.88,34800,3.11496747776636,3.14898571763571,3.09106276866898,3.11496747776636,378502.828172524,0.0,1.0
1991-08-08,34.0,34.0,33.75,33.88,24100,3.12600042042669,3.12600042042669,3.10301512321767,3.11496747776636,262124.085027524,0.0,1.0
1991-08-09,34.12,34.12,33.75,34.0,18700,3.13703336308702,3.13703336308702,3.10301512321767,3.12600042042669,203390.887552477,0.0,1.0
1991-08-12,33.75,34.0,33.62,34.0,35800,3.10301512321767,3.12600042042669,3.09106276866898,3.12600042042669,389379.346223458,0.0,1.0
1991-08-13,33.75,33.88,33.62,33.75,13500,3.10301512321767,3.11496747776636,3.09106276866898,3.10301512321767,146832.993687617,0.0,1.0
1991-08-14,33.88,33.88,33.5,33.62,21400,3.11496747776636,3.11496747776636,3.08002982600865,3.09106276866898,232757.48629,0.0,1.0
1991-08-15,33.88,34.0,33.62,33.88,26000,3.11496747776636,3.12600042042669,3.09106276866898,3.11496747776636,282789.469324299,0.0,1.0
1991-08-16,33.88,34.0,33.75,34.0,20200,3.11496747776636,3.12600042042669,3.10301512321767,3.12600042042669,219705.664628879,0.0,1.0
1991-08-19,34.0,34.0,33.62,33.75,19800,3.12600042042669,3.12600042042669,3.09106276866898,3.10301512321767,215355.057408505,0.0,1.0
1991-08-20,34.12,34.12,33.88,34.12,33800,3.13703336308702,3.13703336308702,3.11496747776636,3.13703336308702,367626.310121589,0.0,1.0
1991-08-21,34.0,34.12,33.75,34.12,24000,3.12600042042669,3.13703336308702,3.10301512321767,3.13703336308702,261036.43322243,0.0,1.0
1991-08-22,33.62,33.75,33.5,33.5,82300,3.09106276866898,3.10301512321767,3.08002982600865,3.08002982600865,895137.435591916,0.0,1.0
1991-08-23,34.0,34.0,33.5,33.5,18100,3.12600042042669,3.12600042042669,3.08002982600865,3.08002982600865,196864.976721916,0.0,1.0
1991-08-26,33.88,34.0,33.75,34.0,13200,3.11496747776636,3.12600042042669,3.10301512321767,3.12600042042669,143570.038272337,0.0,1.0
1991-08-27,34.0,34.0,33.75,34.0,16300,3.12600042042669,3.12600042042669,3.10301512321767,3.12600042042669,177287.244230234,0.0,1.0
1991-08-28,34.0,34.0,33.88,34.0,15500,3.12600042042669,3.12600042042669,3.11496747776636,3.12600042042669,168586.029789486,0.0,1.0
1991-08-29,33.88,33.88,33.75,33.88,17100,3.11496747776636,3.11496747776636,3.10301512321767,3.11496747776636,185988.458670981,0.0,1.0
1991-08-30,33.88,34.0,33.75,34.0,15000,3.11496747776636,3.12600042042669,3.10301512321767,3.12600042042669,163147.770764019,0.0,1.0
1991-09-03,33.88,34.0,33.62,33.88,16900,3.11496747776636,3.12600042042669,3.09106276866898,3.11496747776636,183813.155060795,0.0,1.0
1991-09-04,33.88,34.0,33.75,33.88,27200,3.11496747776636,3.12600042042669,3.10301512321767,3.11496747776636,295841.290985421,0.0,1.0
1991-09-05,33.88,33.88,33.75,33.88,20200,3.11496747776636,3.11496747776636,3.10301512321767,3.11496747776636,219705.664628879,0.0,1.0
1991-09-06,34.0,34.0,33.88,33.88,14500,3.12600042042669,3.12600042042669,3.11496747776636,3.11496747776636,157709.511738552,0.0,1.0
1991-09-09,34.12,34.12,33.75,33.88,17100,3.13703336308702,3.13703336308702,3.10301512321767,3.11496747776636,185988.458670981,0.0,1.0
1991-09-10,34.12,34.25,33.88,34.12,12500,3.13703336308702,3.14898571763571,3.11496747776636,3.13703336308702,135956.475636682,0.0,1.0
1991-09-11,34.12,34.12,34.0,34.12,22900,3.13703336308702,3.13703336308702,3.12600042042669,3.13703336308702,249072.263366402,0.0,1.0
1991-09-12,34.38,34.38,34.12,34.12,24200,3.1609380721844,3.1609380721844,3.13703336308702,3.13703336308702,263211.736832617,0.0,1.0
1991-09-13,34.38,34.38,34.25,34.38,23700,3.1609380721844,3.1609380721844,3.14898571763571,3.1609380721844,257773.47780715,0.0,1.0
1991-09-16,34.25,34.38,34.0,34.38,22200,3.14898571763571,3.1609380721844,3.12600042042669,3.1609380721844,241458.700730748,0.0,1.0
1991-09-17,34.25,34.38,34.12,34.38,23800,3.14898571763571,3.1609380721844,3.13703336308702,3.1609380721844,258861.129612243,0.0,1.0
1991-09-18,34.25,34.25,34.12,34.12,17800,3.14898571763571,3.14898571763571,3.13703336308702,3.13703336308702,193602.021306636,0.0,1.0
1991-09-19,34.25,34.38,34.12,34.25,17800,3.14898571763571,3.1609380721844,3.13703336308702,3.14898571763571,193602.021306636,0.0,1.0
1991-09-20,34.38,34.38,34.25,34.38,28600,3.1609380721844,3.1609380721844,3.14898571763571,3.1609380721844,311068.416256729,0.0,1.0
1991-09-23,34.38,34.38,34.25,34.38,11200,3.1609380721844,3.1609380721844,3.14898571763571,3.1609380721844,121817.002170467,0.0,1.0
1991-09-24,34.5,34.5,34.25,34.38,22500,3.17197101484473,3.17197101484473,3.14898571763571,3.1609380721844,244721.656146028,0.0,1.0
1991-09-25,34.88,34.88,34.38,34.38,11700,3.20690866660244,3.20690866660244,3.1609380721844,3.1609380721844,127255.261195935,0.0,1.0
1991-09-26,34.88,34.88,34.62,34.88,14600,3.20690866660244,3.20690866660244,3.18300395750506,3.20690866660244,158797.163543645,0.0,1.0
1991-09-27,35.25,35.25,34.75,34.75,29400,3.24092690647179,3.24092690647179,3.19495631205375,3.19495631205375,319769.630697477,0.0,1.0
1991-09-30,35.62,35.62,35.12,35.25,32200,3.27494514634114,3.27494514634114,3.2289745519231,3.24092690647179,350223.881240093,0.0,1.0
1991-10-01,35.88,36.0,35.62,35.75,29800,3.29884985543852,3.30988279809885,3.27494514634114,3.28689750088983,324120.237917851,0.0,1.0
1991-10-02,36.0,36.12,35.75,36.12,15700,3.30988279809885,3.32091574075918,3.28689750088983,3.32091574075918,170761.333399673,0.0,1.0
1991-10-03,36.0,36.0,35.75,35.88,14200,3.30988279809885,3.30988279809885,3.28689750088983,3.29884985543852,154446.556323271,0.0,1.0
1991-10-04,35.75,36.0,35.62,36.0,15600,3.28689750088983,3.30988279809885,3.27494514634114,3.30988279809885,169673.681594579,0.0,1.0
1991-10-07,36.0,36.25,35.62,35.75,22900,3.30988279809885,3.33286809530787,3.27494514634114,3.28689750088983,249072.263366402,0.0,1.0
1991-10-08,35.62,36.0,35.5,35.88,15200,3.27494514634114,3.30988279809885,3.26391220368081,3.29884985543852,165323.074374206,0.0,1.0
1991-10-09,35.62,35.62,35.25,35.5,13300,3.27494514634114,3.27494514634114,3.24092690647179,3.26391220368081,144657.69007743,0.0,1.0
1991-10-10,35.75,35.75,35.38,35.62,16300,3.28689750088983,3.28689750088983,3.25287926102048,3.27494514634114,177287.244230234,0.0,1.0
1991-10-11,35.38,35.62,35.25,35.62,27900,3.25287926102048,3.27494514634114,3.24092690647179,3.27494514634114,303454.853621075,0.0,1.0
1991-10-14,35.88,35.88,35.0,35.12,15300,3.29884985543852,3.29884985543852,3.21794160926277,3.2289745519231,166410.726179299,0.0,1.0
1991-10-15,36.38,36.38,35.62,35.62,15900,3.34482044985656,3.34482044985656,3.27494514634114,3.27494514634114,172936.63700986,0.0,1.0
1991-10-16,36.88,36.88,36.25,36.38,40400,3.3907910442746,3.3907910442746,3.33286809530787,3.34482044985656,439411.329257757,0.0,1.0
1991-10-17,37.12,37.12,36.75,36.88,39200,3.41285692959526,3.41285692959526,3.37883868972591,3.3907910442746,426359.507596635,0.0,1.0
1991-10-18,36.75,37.25,36.75,37.0,21600,3.37883868972591,3.42480928414395,3.37883868972591,3.40182398693493,234932.789900187,0.0,1.0
1991-10-21,36.38,36.62,36.25,36.5,28000,3.34482044985656,3.36688633517722,3.33286809530787,3.35585339251689,304542.505426168,0.0,1.0
1991-10-22,36.25,36.25,36.0,36.12,15500,3.33286809530787,3.33286809530787,3.30988279809885,3.32091574075918,168586.029789486,0.0,1.0
1991-10-23,35.62,36.0,35.5,36.0,41700,3.27494514634114,3.30988279809885,3.26391220368081,3.30988279809885,453550.802723972,0.0,1.0
1991-10-24,35.62,35.75,35.5,35.75,11900,3.27494514634114,3.28689750088983,3.26391220368081,3.28689750088983,129430.564806122,0.0,1.0
1991-10-25,35.38,35.38,35.12,35.12,94300,3.25287926102048,3.25287926102048,3.2289745519231,3.2289745519231,1025655.65220313,0.0,1.0
1991-10-28,35.5,35.5,35.25,35.25,22600,3.26391220368081,3.26391220368081,3.24092690647179,3.24092690647179,245809.307951122,0.0,1.0
1991-10-29,35.75,35.75,35.38,35.5,24300,3.28689750088983,3.28689750088983,3.25287926102048,3.26391220368081,264299.38863771,0.0,1.0
1991-10-30,35.88,36.0,35.75,35.88,28400,3.29884985543852,3.30988279809885,3.28689750088983,3.29884985543852,308893.112646542,0.0,1.0
1991-10-31,36.0,36.0,35.5,35.75,21700,3.30988279809885,3.30988279809885,3.26391220368081,3.28689750088983,236020.44170528,0.0,1.0
1991-11-01,36.62,36.62,36.0,36.12,27400,3.36688633517722,3.36688633517722,3.30988279809885,3.32091574075918,298016.594595607,0.0,1.0
1991-11-04,36.38,36.62,36.25,36.5,26500,3.34482044985656,3.36688633517722,3.33286809530787,3.35585339251689,288227.728349766,0.0,1.0
1991-11-05,36.38,36.38,35.75,35.75,29300,3.39630751560477,3.39630751560477,3.33749295444943,3.33749295444943,313850.849813343,0.56,1.0
1991-11-06,36.5,36.5,36.25,36.38,30700,3.40751028915816,3.40751028915816,3.38417117758859,3.39630751560477,328847.136152548,0.0,1.0
1991-11-07,36.88,36.88,36.5,36.5,20900,3.44298573874392,3.44298573874392,3.40751028915816,3.40751028915816,223873.131778118,0.0,1.0
1991-11-08,36.88,37.0,36.75,36.75,15700,3.44298573874392,3.45418851229732,3.43084940072774,3.43084940072774,168172.639661075,0.0,1.0
1991-11-11,37.0,37.0,36.75,36.88,16600,3.45418851229732,3.45418851229732,3.43084940072774,3.44298573874392,177813.109450563,0.0,1.0
1991-11-12,37.25,37.38,36.88,37.12,13300,3.47752762386689,3.48966396188307,3.44298573874392,3.46539128585071,142464.720222439,0.0,1.0
1991-11-13,37.62,37.62,37.12,37.12,20000,3.51206950898986,3.51206950898986,3.46539128585071,3.46539128585071,214232.66198863,0.0,1.0
1991-11-14,37.62,37.75,37.5,37.62,11200,3.51206950898986,3.52420584700604,3.50086673543647,3.51206950898986,119970.290713633,0.0,1.0
1991-11-15,37.5,37.88,37.38,37.75,27400,3.50086673543647,3.53634218502222,3.48966396188307,3.52420584700604,293498.746924423,0.0,1.0
1991-11-18,37.12,37.25,36.75,37.25,39100,3.46539128585071,3.47752762386689,3.43084940072774,3.47752762386689,418824.854187772,0.0,1.0
1991-11-19,36.12,37.0,36.12,36.88,45000,3.37203483957241,3.45418851229732,3.37203483957241,3.44298573874392,482023.489474417,0.0,1.0
1991-11-20,36.38,36.5,36.12,36.38,15700,3.39630751560477,3.40751028915816,3.37203483957241,3.39630751560477,168172.639661074,0.0,1.0
1991-11-21,36.25,36.38,36.0,36.38,17400,3.38417117758859,3.39630751560477,3.36083206601901,3.39630751560477,186382.415930108,0.0,1.0
1991-11-22,36.0,36.25,35.75,36.12,16500,3.36083206601901,3.38417117758859,3.33749295444943,3.37203483957241,176741.94614062,0.0,1.0
1991-11-25,36.12,36.25,35.88,36.0,19200,3.37203483957241,3.38417117758859,3.34962929246561,3.36083206601901,205663.355509085,0.0,1.0
1991-11-26,36.0,36.12,35.88,36.0,27500,3.36083206601901,3.37203483957241,3.34962929246561,3.36083206601901,294569.910234366,0.0,1.0
1991-11-27,35.88,36.0,35.62,36.0,28800,3.34962929246561,3.36083206601901,3.32535661643325,3.36083206601901,308495.033263628,0.0,1.0
1991-11-29,36.0,36.0,35.75,35.75,5500,3.36083206601901,3.36083206601901,3.33749295444943,3.33749295444943,58913.9820468733,0.0,1.0
1991-12-02,36.0,36.0,35.62,35.75,12500,3.36083206601901,3.36083206601901,3.32535661643325,3.33749295444943,133895.413742894,0.0,1.0
1991-12-03,35.88,36.0,35.75,36.0,13900,3.34962929246561,3.36083206601901,3.33749295444943,3.36083206601901,148891.700082098,0.0,1.0
1991-12-04,36.0,36.0,35.88,36.0,16900,3.36083206601901,3.36083206601901,3.34962929246561,3.36083206601901,181026.599380392,0.0,1.0
1991-12-05,35.88,36.0,35.75,36.0,16900,3.34962929246561,3.36083206601901,3.33749295444943,3.36083206601901,181026.599380393,0.0,1.0
1991-12-06,36.12,36.12,35.88,35.88,34400,3.37203483957241,3.37203483957241,3.34962929246561,3.34962929246561,368480.178620443,0.0,1.0
1991-12-09,36.38,36.5,36.25,36.38,33600,3.39630751560477,3.40751028915816,3.38417117758859,3.39630751560477,359910.872140898,0.0,1.0
1991-12-10,36.25,36.38,36.12,36.38,11800,3.38417117758859,3.39630751560477,3.37203483957241,3.39630751560477,126397.270573292,0.0,1.0
1991-12-11,36.12,36.38,36.0,36.38,20600,3.37203483957241,3.39630751560477,3.36083206601901,3.39630751560477,220659.641848289,0.0,1.0
1991-12-12,36.12,36.25,36.0,36.25,33700,3.37203483957241,3.38417117758859,3.36083206601901,3.38417117758859,360982.035450841,0.0,1.0
1991-12-13,36.25,36.25,36.0,36.0,15600,3.38417117758859,3.38417117758859,3.36083206601901,3.36083206601901,167101.476351131,0.0,1.0
1991-12-16,36.25,36.25,36.0,36.12,22200,3.38417117758859,3.38417117758859,3.36083206601901,3.37203483957241,237798.254807379,0.0,1.0
1991-12-17,36.12,36.12,36.0,36.0,18700,3.37203483957241,3.37203483957241,3.36083206601901,3.36083206601901,200307.538959369,0.0,1.0
1991-12-18,36.0,36.25,36.0,36.25,11900,3.36083206601901,3.38417117758859,3.36083206601901,3.38417117758859,127468.433883235,0.0,1.0
1991-12-19,35.62,36.0,35.5,36.0,14900,3.32535661643325,3.36083206601901,3.31415384287986,3.36083206601901,159603.33318153,0.0,1.0
1991-12-20,35.75,36.0,35.5,35.88,32800,3.33749295444943,3.36083206601901,3.31415384287986,3.34962929246561,351341.565661354,0.0,1.0
1991-12-23,36.12,36.25,35.88,35.88,33600,3.37203483957241,3.38417117758859,3.34962929246561,3.34962929246561,359910.872140898,0.0,1.0
1991-12-24,35.88,36.0,35.62,36.0,13700,3.34962929246561,3.36083206601901,3.32535661643325,3.36083206601901,146749.373462212,0.0,1.0
1991-12-26,36.25,36.25,35.88,35.88,54600,3.38417117758859,3.38417117758859,3.34962929246561,3.34962929246561,584855.16722896,0.0,1.0
1991-12-27,36.38,36.38,36.12,36.12,14700,3.39630751560477,3.39630751560477,3.37203483957241,3.37203483957241,157461.006561643,0.0,1.0
1991-12-30,36.62,36.75,36.25,36.5,19700,3.41871306271156,3.43084940072774,3.38417117758859,3.40751028915816,211019.172058801,0.0,1.0
1991-12-31,36.75,36.75,36.38,36.5,17000,3.43084940072774,3.43084940072774,3.39630751560477,3.40751028915816,182097.762690336,0.0,1.0
1992-01-02,36.88,36.88,36.62,36.88,38900,3.44298573874392,3.44298573874392,3.41871306271156,3.44298573874392,416682.527567886,0.0,1.0
1992-01-03,37.0,37.12,36.75,37.0,20400,3.45418851229732,3.46539128585071,3.43084940072774,3.45418851229732,218517.315228402,0.0,1.0
1992-01-06,37.0,37.0,36.75,37.0,26800,3.45418851229732,3.45418851229732,3.43084940072774,3.45418851229732,287071.767064764,0.0,1.0
1992-01-07,37.0,37.0,36.75,36.75,15800,3.45418851229732,3.45418851229732,3.43084940072774,3.43084940072774,169243.802971018,0.0,1.0
1992-01-08,37.0,37.0,36.75,37.0,31500,3.45418851229732,3.45418851229732,3.43084940072774,3.45418851229732,337416.442632092,0.0,1.0
1992-01-09,36.88,37.0,36.5,36.75,24200,3.44298573874392,3.45418851229732,3.40751028915816,3.43084940072774,259221.521006242,0.0,1.0
1992-01-10,36.75,36.88,36.5,36.88,16200,3.43084940072774,3.44298573874392,3.40751028915816,3.44298573874392,173528.45621079,0.0,1.0
1992-01-13,36.38,36.75,36.25,36.75,17100,3.39630751560477,3.43084940072774,3.38417117758859,3.43084940072774,183168.926000279,0.0,1.0
1992-01-14,36.25,36.38,36.12,36.25,25400,3.38417117758859,3.39630751560477,3.37203483957241,3.38417117758859,272075.48072556,0.0,1.0
1992-01-15,36.5,36.5,36.0,36.38,22100,3.40751028915816,3.40751028915816,3.36083206601901,3.39630751560477,236727.091497437,0.0,1.0
1992-01-16,36.25,36.5,36.0,36.12,36800,3.38417117758859,3.40751028915816,3.36083206601901,3.37203483957241,394188.098059079,0.0,1.0
1992-01-17,36.25,36.5,35.75,36.25,21500,3.38417117758859,3.40751028915816,3.33749295444943,3.38417117758859,230300.111637777,0.0,1.0
1992-01-20,36.38,36.5,36.0,36.38,29600,3.39630751560477,3.40751028915816,3.36083206601901,3.39630751560477,317064.339743172,0.0,1.0
1992-01-21,36.38,36.38,36.0,36.12,26700,3.39630751560477,3.39630751560477,3.36083206601901,3.37203483957241,286000.603754821,0.0,1.0
1992-01-22,36.38,36.38,36.12,36.25,17400,3.39630751560477,3.39630751560477,3.37203483957241,3.38417117758859,186382.415930108,0.0,1.0
1992-01-23,36.5,36.62,36.25,36.5,14400,3.40751028915816,3.41871306271156,3.38417117758859,3.40751028915816,154247.516631814,0.0,1.0
1992-01-24,36.88,36.88,36.25,36.38,18300,3.44298573874392,3.44298573874392,3.38417117758859,3.39630751560477,196022.885719597,0.0,1.0
1992-01-27,36.62,37.0,36.38,37.0,23400,3.41871306271156,3.45418851229732,3.39630751560477,3.45418851229732,250652.214526697,0.0,1.0
1992-01-28,36.62,36.62,36.5,36.62,17500,3.41871306271156,3.41871306271156,3.40751028915816,3.41871306271156,187453.579240051,0.0,1.0
1992-01-29,36.5,36.62,36.38,36.38,16700,3.40751028915816,3.41871306271156,3.39630751560477,3.39630751560477,178884.272760506,0.0,1.0
1992-01-30,36.5,36.5,36.25,36.38,13700,3.40751028915816,3.40751028915816,3.38417117758859,3.39630751560477,146749.373462212,0.0,1.0
1992-01-31,36.62,36.75,36.5,36.75,17800,3.41871306271156,3.43084940072774,3.40751028915816,3.43084940072774,190667.069169881,0.0,1.0
1992-02-03,36.75,36.75,36.62,36.75,29400,3.43084940072774,3.43084940072774,3.41871306271156,3.43084940072774,314922.013123286,0.0,1.0
1992-02-04,36.75,36.75,36.5,36.75,16900,3.43084940072774,3.43084940072774,3.40751028915816,3.43084940072774,181026.599380392,0.0,1.0
1992-02-05,36.5,36.75,36.38,36.75,13400,3.40751028915816,3.43084940072774,3.39630751560477,3.43084940072774,143535.883532382,0.0,1.0
1992-02-06,35.75,36.0,35.62,35.75,33700,3.38977256436528,3.41347726761259,3.37744611867668,3.38977256436528,355414.70028553,0.56,1.0
1992-02-07,35.62,36.0,35.5,36.0,42600,3.37744611867668,3.41347726761259,3.36606786111797,3.41347726761259,449277.929737792,0.0,1.0
1992-02-10,35.62,35.62,35.38,35.5,24900,3.37744611867668,3.37744611867668,3.35468960355927,3.36606786111797,262606.113860822,0.0,1.0
1992-02-11,35.5,35.62,35.25,35.5,19100,3.36606786111797,3.37744611867668,3.34236315787067,3.36606786111797,201436.818262719,0.0,1.0
1992-02-12,35.5,35.62,35.38,35.62,18300,3.36606786111797,3.37744611867668,3.35468960355927,3.37744611867668,192999.674042291,0.0,1.0
1992-02-13,35.75,35.75,35.38,35.38,48800,3.38977256436528,3.38977256436528,3.35468960355927,3.35468960355927,514665.797446109,0.0,1.0
1992-02-14,35.88,35.88,35.5,35.5,37000,3.40209901005389,3.40209901005389,3.36606786111797,3.36606786111797,390217.920194795,0.0,1.0
1992-02-18,35.88,36.0,35.75,35.88,45700,3.40209901005389,3.41347726761259,3.38977256436528,3.40209901005389,481971.86359195,0.0,1.0
1992-02-19,35.88,35.88,35.62,35.75,12300,3.40209901005389,3.40209901005389,3.37744611867668,3.38977256436528,129721.092389081,0.0,1.0
1992-02-20,35.88,35.88,35.75,35.88,14900,3.40209901005389,3.40209901005389,3.38977256436528,3.40209901005389,157141.811105472,0.0,1.0
1992-02-21,35.88,35.88,35.62,35.75,15000,3.40209901005389,3.40209901005389,3.37744611867668,3.38977256436528,158196.454133025,0.0,1.0
1992-02-24,35.75,36.0,35.5,35.62,11600,3.38977256436528,3.41347726761259,3.36606786111797,3.37744611867668,122338.591196206,0.0,1.0
1992-02-25,35.88,35.88,35.62,35.88,26600,3.40209901005389,3.40209901005389,3.37744611867668,3.40209901005389,280535.045329231,0.0,1.0
1992-02-26,36.0,36.0,35.62,35.88,38300,3.41347726761259,3.41347726761259,3.37744611867668,3.40209901005389,403928.279552992,0.0,1.0
1992-02-27,35.88,36.0,35.75,36.0,16100,3.40209901005389,3.41347726761259,3.38977256436528,3.41347726761259,169797.527436114,0.0,1.0
1992-02-28,36.12,36.12,35.62,35.62,10500,3.4248555251713,3.4248555251713,3.37744611867668,3.37744611867668,110737.517893118,0.0,1.0
1992-03-02,36.0,36.25,35.88,36.25,21100,3.41347726761259,3.4371819708599,3.40209901005389,3.4371819708599,222529.678813789,0.0,1.0
1992-03-03,36.12,36.12,36.0,36.12,8000,3.4248555251713,3.4248555251713,3.41347726761259,3.4248555251713,84371.4422042802,0.0,1.0
1992-03-04,36.12,36.12,36.0,36.12,24400,3.4248555251713,3.4248555251713,3.41347726761259,3.4248555251713,257332.898723055,0.0,1.0
1992-03-05,36.0,36.25,35.88,36.12,8200,3.41347726761259,3.4371819708599,3.40209901005389,3.4248555251713,86480.7282593872,0.0,1.0
1992-03-06,36.0,36.12,35.88,36.0,13000,3.41347726761259,3.4248555251713,3.40209901005389,3.41347726761259,137103.593581955,0.0,1.0
1992-03-09,35.75,35.88,35.62,35.75,13900,3.38977256436528,3.40209901005389,3.37744611867668,3.38977256436528,146595.380829937,0.0,1.0
1992-03-10,35.75,36.0,35.5,35.75,17200,3.38977256436528,3.41347726761259,3.36606786111797,3.38977256436528,181398.600739202,0.0,1.0
1992-03-11,35.5,35.88,35.25,35.88,14200,3.36606786111797,3.40209901005389,3.34236315787067,3.40209901005389,149759.309912597,0.0,1.0
1992-03-12,35.5,35.5,35.12,35.5,14500,3.36606786111797,3.36606786111797,3.33003671218206,3.36606786111797,152923.238995258,0.0,1.0
1992-03-13,35.38,35.5,35.25,35.38,18100,3.35468960355927,3.36606786111797,3.34236315787067,3.35468960355927,190890.387987184,0.0,1.0
1992-03-16,35.62,35.62,35.25,35.38,15700,3.37744611867668,3.37744611867668,3.34236315787067,3.35468960355927,165578.9553259,0.0,1.0
1992-03-17,35.75,35.75,35.38,35.62,14500,3.38977256436528,3.38977256436528,3.35468960355927,3.37744611867668,152923.238995258,0.0,1.0
1992-03-18,36.12,36.25,35.88,36.0,22200,3.4248555251713,3.4371819708599,3.40209901005389,3.41347726761259,234130.752116877,0.0,1.0
1992-03-19,36.12,36.38,36.0,36.12,14200,3.4248555251713,3.44950841654851,3.41347726761259,3.4248555251713,149759.309912597,0.0,1.0
1992-03-20,36.25,36.25,36.0,36.25,13700,3.4371819708599,3.4371819708599,3.41347726761259,3.4371819708599,144486.09477483,0.0,1.0
1992-03-23,36.25,36.25,36.0,36.0,18000,3.4371819708599,3.4371819708599,3.41347726761259,3.41347726761259,189835.74495963,0.0,1.0
1992-03-24,36.25,36.38,36.12,36.38,9000,3.4371819708599,3.44950841654851,3.4248555251713,3.44950841654851,94917.8724798152,0.0,1.0
1992-03-25,36.25,36.38,36.12,36.25,13600,3.4371819708599,3.44950841654851,3.4248555251713,3.4371819708599,143431.451747276,0.0,1.0
1992-03-26,36.25,36.25,36.12,36.25,21700,3.4371819708599,3.4371819708599,3.4248555251713,3.4371819708599,228857.53697911,0.0,1.0
1992-03-27,36.25,36.25,36.12,36.12,15300,3.4371819708599,3.4371819708599,3.4248555251713,3.4248555251713,161360.383215686,0.0,1.0
1992-03-30,36.25,36.25,36.12,36.12,11800,3.4371819708599,3.4371819708599,3.4248555251713,3.4248555251713,124447.877251313,0.0,1.0
1992-03-31,36.25,36.25,36.12,36.25,20400,3.4371819708599,3.4371819708599,3.4248555251713,3.4371819708599,215147.177620915,0.0,1.0
1992-04-01,36.38,36.38,36.12,36.25,9400,3.44950841654851,3.44950841654851,3.4248555251713,3.4371819708599,99136.444590029,0.0,1.0
1992-04-02,36.38,36.62,36.25,36.5,20300,3.44950841654851,3.47226493166592,3.4371819708599,3.46088667410721,214092.53459336,0.0,1.0
1992-04-03,36.5,36.5,36.25,36.38,9500,3.46088667410721,3.46088667410721,3.4371819708599,3.44950841654851,100191.087617583,0.0,1.0
1992-04-06,36.75,36.88,36.38,36.38,13100,3.48459137735452,3.49691782304312,3.44950841654851,3.44950841654851,138158.236609509,0.0,1.0
1992-04-07,36.88,36.88,36.5,36.62,8800,3.49691782304312,3.49691782304312,3.46088667410721,3.47226493166592,92808.5864247082,0.0,1.0
1992-04-08,36.75,37.0,36.5,37.0,13500,3.48459137735452,3.50829608060183,3.46088667410721,3.50829608060183,142376.808719723,0.0,1.0
1992-04-09,37.12,37.25,36.88,37.0,23200,3.51967433816054,3.53200078384914,3.49691782304312,3.50829608060183,244677.182392412,0.0,1.0
1992-04-10,37.5,37.5,37.25,37.38,12800,3.55570548709645,3.55570548709645,3.53200078384914,3.54432722953774,134994.307526848,0.0,1.0
1992-04-13,37.38,37.5,37.25,37.38,16100,3.54432722953774,3.55570548709645,3.53200078384914,3.54432722953774,169797.527436114,0.0,1.0
1992-04-14,37.88,38.0,37.25,37.25,30800,3.59173663603236,3.60311489359107,3.53200078384914,3.53200078384914,324830.052486479,0.0,1.0
1992-04-15,37.88,37.88,37.5,37.88,16500,3.59173663603236,3.59173663603236,3.55570548709645,3.59173663603236,174016.099546328,0.0,1.0
1992-04-16,37.88,37.88,37.5,37.62,21600,3.59173663603236,3.59173663603236,3.55570548709645,3.56708374465516,227802.893951556,0.0,1.0
1992-04-20,37.75,37.75,37.25,37.75,17200,3.57941019034376,3.57941019034376,3.53200078384914,3.57941019034376,181398.600739202,0.0,1.0
1992-04-21,37.5,37.5,36.88,37.5,21800,3.55570548709645,3.55570548709645,3.49691782304312,3.55570548709645,229912.180006663,0.0,1.0
1992-04-22,37.62,37.62,37.25,37.25,8400,3.56708374465516,3.56708374465516,3.53200078384914,3.53200078384914,88590.0143144941,0.0,1.0
1992-04-23,37.75,37.75,37.5,37.5,9300,3.57941019034376,3.57941019034376,3.55570548709645,3.55570548709645,98081.8015624757,0.0,1.0
1992-04-24,37.62,37.75,37.38,37.5,12300,3.56708374465516,3.57941019034376,3.54432722953774,3.55570548709645,129721.092389081,0.0,1.0
1992-04-27,37.75,37.75,37.12,37.38,19800,3.57941019034376,3.57941019034376,3.51967433816054,3.54432722953774,208819.319455593,0.0,1.0
1992-04-28,37.38,37.5,37.25,37.5,24400,3.54432722953774,3.55570548709645,3.53200078384914,3.55570548709645,257332.898723055,0.0,1.0
1992-04-29,37.5,37.5,37.12,37.25,20100,3.55570548709645,3.55570548709645,3.51967433816054,3.53200078384914,211983.248538254,0.0,1.0
1992-04-30,37.0,37.25,36.88,37.25,28100,3.50829608060183,3.53200078384914,3.49691782304312,3.53200078384914,296354.690742534,0.0,1.0
1992-05-01,37.0,37.12,36.75,37.12,28700,3.50829608060183,3.51967433816054,3.48459137735452,3.51967433816054,302682.548907855,0.0,1.0
1992-05-04,37.38,37.38,37.12,37.12,26600,3.54432722953774,3.54432722953774,3.51967433816054,3.51967433816054,280535.045329232,0.0,1.0
1992-05-05,36.88,37.0,36.75,36.75,46300,3.5500163583171,3.56156738768256,3.53750274317119,3.53750274317119,480996.093440389,0.56,1.0
1992-05-06,36.88,37.0,36.75,36.75,28000,3.5500163583171,3.56156738768256,3.53750274317119,3.53750274317119,290883.166659414,0.0,1.0
1992-05-07,36.88,36.88,36.75,36.75,8900,3.5500163583171,3.5500163583171,3.53750274317119,3.53750274317119,92459.2922595995,0.0,1.0
1992-05-08,36.88,36.88,36.62,36.88,18100,3.5500163583171,3.5500163583171,3.52498912802527,3.5500163583171,188035.189876264,0.0,1.0
1992-05-11,37.38,37.38,36.88,37.12,83100,3.59814564733984,3.59814564733984,3.5500163583171,3.57311841704801,863299.683907047,0.0,1.0
1992-05-12,36.88,37.5,36.62,37.38,35100,3.5500163583171,3.60969667670529,3.52498912802527,3.59814564733984,364642.826776623,0.0,1.0
1992-05-13,37.5,37.5,36.75,37.0,103500,3.60969667670529,3.60969667670529,3.53750274317119,3.56156738768256,1075228.84818748,0.0,1.0
1992-05-14,37.62,37.62,37.38,37.5,37700,3.62124770607075,3.62124770607075,3.59814564733984,3.60969667670529,391653.406537854,0.0,1.0
1992-05-15,37.88,37.88,37.5,37.75,41300,3.64627493636257,3.64627493636257,3.60969667670529,3.63376132121666,429052.670822637,0.0,1.0
1992-05-18,38.25,38.25,37.5,37.88,22100,3.6818906102394,3.6818906102394,3.60969667670529,3.64627493636257,229589.927970466,0.0,1.0
1992-05-19,38.12,38.25,37.88,38.25,16000,3.66937699509349,3.6818906102394,3.64627493636257,3.6818906102394,166218.952376808,0.0,1.0
1992-05-20,38.88,38.88,38.12,38.12,20200,3.74253351440805,3.74253351440805,3.66937699509349,3.66937699509349,209851.42737572,0.0,1.0
1992-05-21,39.12,39.25,38.38,38.62,74000,3.76563557313896,3.77814918828487,3.69440422538531,3.71750628411622,768762.654742738,0.0,1.0
1992-05-22,38.75,38.88,38.62,38.88,15600,3.73001989926214,3.74253351440805,3.71750628411622,3.74253351440805,162063.478567388,0.0,1.0
1992-05-26,38.25,38.75,38.0,38.75,15200,3.6818906102394,3.73001989926214,3.65782596572803,3.73001989926214,157908.004757968,0.0,1.0
1992-05-27,38.12,38.25,38.0,38.12,12300,3.66937699509349,3.6818906102394,3.65782596572803,3.66937699509349,127780.819639671,0.0,1.0
1992-05-28,38.0,38.12,37.62,37.88,25600,3.65782596572803,3.66937699509349,3.62124770607075,3.64627493636257,265950.323802893,0.0,1.0
1992-05-29,37.88,37.88,37.62,37.75,86800,3.64627493636257,3.64627493636257,3.62124770607075,3.63376132121666,901737.816644185,0.0,1.0
1992-06-01,38.0,38.12,37.75,38.0,20900,3.65782596572803,3.66937699509349,3.63376132121666,3.65782596572803,217123.506542206,0.0,1.0
1992-06-02,38.5,38.5,38.12,38.38,11400,3.70595525475077,3.70595525475077,3.66937699509349,3.69440422538531,118431.003568476,0.0,1.0
1992-06-03,38.75,38.75,38.38,38.5,11000,3.73001989926214,3.73001989926214,3.69440422538531,3.70595525475077,114275.529759056,0.0,1.0
1992-06-04,38.88,39.0,38.75,38.88,14300,3.74253351440805,3.7540845437735,3.73001989926214,3.74253351440805,148558.188686772,0.0,1.0
1992-06-05,39.0,39.12,38.88,39.12,16000,3.7540845437735,3.76563557313896,3.74253351440805,3.76563557313896,166218.952376808,0.0,1.0
1992-06-08,39.0,39.0,38.75,38.88,17900,3.7540845437735,3.7540845437735,3.73001989926214,3.74253351440805,185957.452971554,0.0,1.0
1992-06-09,39.0,39.12,38.88,39.12,25200,3.7540845437735,3.76563557313896,3.74253351440805,3.76563557313896,261794.849993473,0.0,1.0
1992-06-10,38.75,38.75,38.25,38.75,17600,3.73001989926214,3.73001989926214,3.6818906102394,3.73001989926214,182840.847614489,0.0,1.0
1992-06-11,38.5,38.88,38.38,38.88,7500,3.70595525475077,3.74253351440805,3.69440422538531,3.74253351440805,77915.1339266288,0.0,1.0
1992-06-12,38.5,38.5,38.25,38.5,24200,3.70595525475077,3.70595525475077,3.6818906102394,3.70595525475077,251406.165469922,0.0,1.0
1992-06-15,38.75,38.88,38.5,38.75,18500,3.73001989926214,3.74253351440805,3.70595525475077,3.73001989926214,192190.663685684,0.0,1.0
1992-06-16,38.88,39.0,38.5,38.5,10000,3.74253351440805,3.7540845437735,3.70595525475077,3.70595525475077,103886.845235505,0.0,1.0
1992-06-17,38.88,39.0,38.5,38.88,12800,3.74253351440805,3.7540845437735,3.70595525475077,3.74253351440805,132975.161901447,0.0,1.0
1992-06-18,38.88,38.88,38.5,38.62,8200,3.74253351440805,3.74253351440805,3.70595525475077,3.71750628411622,85187.2130931142,0.0,1.0
1992-06-19,39.0,39.12,38.75,38.88,14800,3.7540845437735,3.76563557313896,3.73001989926214,3.74253351440805,153752.530948548,0.0,1.0
1992-06-22,39.25,39.25,38.75,38.88,17600,3.77814918828487,3.77814918828487,3.73001989926214,3.74253351440805,182840.847614489,0.0,1.0
1992-06-23,39.25,39.25,38.88,39.25,101000,3.77814918828487,3.77814918828487,3.74253351440805,3.77814918828487,1049257.1368786,0.0,1.0
1992-06-24,39.62,39.75,39.0,39.0,45200,3.8137648621617,3.82627847730761,3.7540845437735,3.7540845437735,469568.540464483,0.0,1.0
1992-06-25,39.5,39.75,39.5,39.75,12300,3.80221383279624,3.82627847730761,3.80221383279624,3.82627847730761,127780.819639671,0.0,1.0
1992-06-26,39.75,39.75,39.25,39.5,15300,3.82627847730761,3.82627847730761,3.77814918828487,3.80221383279624,158946.873210323,0.0,1.0
1992-06-29,39.62,39.62,39.38,39.5,12200,3.8137648621617,3.8137648621617,3.79066280343078,3.80221383279624,126741.951187316,0.0,1.0
1992-06-30,39.75,39.88,39.5,39.88,13400,3.82627847730761,3.83879209245352,3.80221383279624,3.83879209245352,139208.372615577,0.0,1.0
1992-07-01,39.88,40.0,39.5,39.5,17000,3.83879209245352,3.85034312181898,3.80221383279624,3.80221383279624,176607.636900359,0.0,1.0
1992-07-02,40.12,40.12,39.75,40.0,20200,3.86189415118444,3.86189415118444,3.82627847730761,3.85034312181898,209851.42737572,0.0,1.0
1992-07-06,40.0,40.12,39.75,40.0,13100,3.85034312181898,3.86189415118444,3.82627847730761,3.85034312181898,136091.767258512,0.0,1.0
1992-07-07,39.88,40.0,39.62,40.0,12100,3.83879209245352,3.85034312181898,3.8137648621617,3.85034312181898,125703.082734961,0.0,1.0
1992-07-08,39.88,39.88,39.5,39.62,11900,3.83879209245352,3.83879209245352,3.80221383279624,3.8137648621617,123625.345830251,0.0,1.0
1992-07-09,39.88,40.0,39.62,39.88,19100,3.83879209245352,3.85034312181898,3.8137648621617,3.83879209245352,198423.874399815,0.0,1.0
1992-07-10,40.25,40.25,40.0,40.0,12300,3.87440776633035,3.87440776633035,3.85034312181898,3.85034312181898,127780.819639671,0.0,1.0
1992-07-13,40.5,40.5,40.0,40.25,18600,3.89847241084172,3.89847241084172,3.85034312181898,3.87440776633035,193229.532138039,0.0,1.0
1992-07-14,40.75,40.88,40.25,40.5,17200,3.92253705535308,3.935050670499,3.87440776633035,3.89847241084172,178685.373805069,0.0,1.0
1992-07-15,40.88,41.0,40.62,40.62,17300,3.935050670499,3.94660169986445,3.91002344020717,3.91002344020717,179724.242257424,0.0,1.0
1992-07-16,41.38,41.38,40.75,40.75,21200,3.98317995952173,3.98317995952173,3.92253705535308,3.92253705535308,220240.111899271,0.0,1.0
1992-07-17,41.25,41.5,40.75,41.12,21100,3.97066634437582,3.99473098888719,3.92253705535308,3.95815272922991,219201.243446916,0.0,1.0
1992-07-20,41.38,41.38,41.0,41.25,35500,3.98317995952173,3.98317995952173,3.94660169986445,3.97066634437582,368798.300586044,0.0,1.0
1992-07-21,41.38,41.5,41.25,41.38,10400,3.98317995952173,3.99473098888719,3.97066634437582,3.98317995952173,108042.319044925,0.0,1.0
1992-07-22,41.38,41.38,41.12,41.38,12700,3.98317995952173,3.98317995952173,3.95815272922991,3.98317995952173,131936.293449092,0.0,1.0
1992-07-23,41.0,41.38,40.75,41.38,13300,3.94660169986445,3.98317995952173,3.92253705535308,3.98317995952173,138169.504163222,0.0,1.0
1992-07-24,41.5,41.5,40.75,41.0,8500,3.99473098888719,3.99473098888719,3.92253705535308,3.94660169986445,88303.8184501794,0.0,1.0
1992-07-27,41.88,41.88,41.12,41.25,15900,4.03130924854447,4.03130924854447,3.95815272922991,3.97066634437582,165180.083924453,0.0,1.0
1992-07-28,43.25,43.25,42.0,42.0,74600,4.16318350046677,4.16318350046677,4.04286027790993,4.04286027790993,774995.865456869,0.0,1.0
1992-07-29,43.38,44.25,43.12,43.25,79100,4.17569711561268,4.25944207851224,4.15066988532086,4.16318350046677,821744.945812846,0.0,1.0
1992-07-30,44.0,44.0,42.88,43.12,91300,4.23537743400088,4.23537743400088,4.12756782658994,4.15066988532086,948486.897000161,0.0,1.0
1992-07-31,44.62,44.62,43.5,43.75,17100,4.29505775238907,4.29505775238907,4.18724814497814,4.21131278948951,177646.505352714,0.0,1.0
1992-08-03,43.88,44.38,43.62,44.38,23600,4.22382640463542,4.27195569365816,4.1987991743436,4.27195569365816,245172.954755792,0.0,1.0
1992-08-04,43.62,43.62,42.88,43.0,64500,4.25270397804906,4.25270397804906,4.18055815173645,4.19225747492228,661576.732009148,0.56,1.0
1992-08-05,43.12,43.5,43.0,43.5,68500,4.2039567981081,4.24100465486323,4.19225747492228,4.24100465486323,702604.746397313,0.0,1.0
1992-08-06,42.38,42.88,41.88,42.88,27400,4.13181097179549,4.18055815173645,4.08306379185453,4.18055815173645,281041.898558925,0.0,1.0
1992-08-07,42.25,42.5,41.25,42.12,54600,4.11913670501084,4.14351029498132,4.02164234512893,4.10646243822619,560032.396398441,0.0,1.0
1992-08-10,42.12,42.38,42.0,42.38,11000,4.10646243822619,4.13181097179549,4.09476311504036,4.13181097179549,112827.039567452,0.0,1.0
1992-08-11,42.25,42.38,42.0,42.25,14100,4.11913670501084,4.13181097179549,4.09476311504036,4.11913670501084,144623.750718279,0.0,1.0
1992-08-12,42.12,42.38,42.0,42.25,14800,4.10646243822619,4.13181097179549,4.09476311504036,4.11913670501084,151803.653236208,0.0,1.0
1992-08-13,42.5,42.5,42.12,42.12,14400,4.14351029498132,4.14351029498132,4.10646243822619,4.10646243822619,147700.851797391,0.0,1.0
1992-08-14,42.62,42.62,42.25,42.38,7000,4.15520961816715,4.15520961816715,4.11913670501084,4.13181097179549,71799.0251792873,0.0,1.0
1992-08-17,42.62,42.75,42.25,42.62,30300,4.15520961816715,4.1678838849518,4.11913670501084,4.15520961816715,310787.208990344,0.0,1.0
1992-08-18,42.62,42.62,42.5,42.5,40700,4.15520961816715,4.15520961816715,4.14351029498132,4.14351029498132,417460.04639957,0.0,1.0
1992-08-19,42.5,42.62,42.38,42.62,45900,4.14351029498132,4.15520961816715,4.13181097179549,4.15520961816715,470796.465104184,0.0,1.0
1992-08-20,42.62,42.62,42.38,42.38,28700,4.15520961816715,4.15520961816715,4.13181097179549,4.13181097179549,294376.003235078,0.0,1.0
1992-08-21,42.5,42.75,42.38,42.62,9400,4.14351029498132,4.1678838849518,4.13181097179549,4.15520961816715,96415.8338121858,0.0,1.0
1992-08-24,42.62,42.62,42.25,42.38,33100,4.15520961816715,4.15520961816715,4.11913670501084,4.13181097179549,339506.819062059,0.0,1.0
1992-08-25,42.25,42.62,42.0,42.62,49100,4.11913670501084,4.15520961816715,4.09476311504036,4.15520961816715,503618.876614715,0.0,1.0
1992-08-26,42.38,42.75,42.12,42.5,20400,4.13181097179549,4.1678838849518,4.10646243822619,4.14351029498132,209242.873379637,0.0,1.0
1992-08-27,42.5,42.5,42.25,42.38,7100,4.14351029498132,4.14351029498132,4.11913670501084,4.13181097179549,72824.7255389914,0.0,1.0
1992-08-28,42.12,42.5,41.88,42.38,13900,4.10646243822619,4.14351029498132,4.08306379185453,4.13181097179549,142572.349998871,0.0,1.0
1992-08-31,42.0,42.5,41.75,42.38,23800,4.09476311504036,4.14351029498132,4.07038952506988,4.13181097179549,244116.685609577,0.0,1.0
1992-09-01,41.62,42.0,41.38,42.0,10200,4.05771525828523,4.09476311504036,4.03431661191358,4.09476311504036,104621.436689819,0.0,1.0
1992-09-02,41.5,41.62,41.25,41.62,13800,4.0460159350994,4.05771525828523,4.02164234512893,4.05771525828523,141546.649639167,0.0,1.0
1992-09-03,41.5,41.62,41.12,41.5,21600,4.0460159350994,4.05771525828523,4.00896807834428,4.0460159350994,221551.277696087,0.0,1.0
1992-09-04,42.0,42.0,41.5,41.5,9600,4.09476311504036,4.09476311504036,4.0460159350994,4.0460159350994,98467.2345315941,0.0,1.0
1992-09-08,42.25,42.25,42.0,42.25,16600,4.11913670501084,4.11913670501084,4.09476311504036,4.11913670501084,170266.259710881,0.0,1.0
1992-09-09,42.62,42.62,42.25,42.25,32400,4.15520961816715,4.15520961816715,4.11913670501084,4.11913670501084,332326.91654413,0.0,1.0
1992-09-10,42.62,42.62,42.5,42.5,17200,4.15520961816715,4.15520961816715,4.14351029498132,4.14351029498132,176420.461869106,0.0,1.0
1992-09-11,42.0,42.62,41.62,42.38,107700,4.09476311504036,4.15520961816715,4.05771525828523,4.13181097179549,1104679.28740132,0.0,1.0
1992-09-14,41.5,42.0,40.38,42.0,67000,4.0460159350994,4.09476311504036,3.93682225203166,4.09476311504036,687219.241001751,0.0,1.0
1992-09-15,41.25,41.5,40.88,41.5,23500,4.02164234512893,4.0460159350994,3.98556943197262,4.0460159350994,241039.584530464,0.0,1.0
1992-09-16,41.25,41.38,40.5,41.0,99900,4.02164234512893,4.03431661191358,3.94852157521749,3.99726875515845,1024674.6593444,0.0,1.0
1992-09-17,41.25,41.25,40.88,41.12,23500,4.02164234512893,4.02164234512893,3.98556943197262,4.00896807834428,241039.584530464,0.0,1.0
1992-09-18,41.75,41.75,40.88,41.0,49900,4.07038952506988,4.07038952506988,3.98556943197262,3.99726875515845,511824.479492349,0.0,1.0
1992-09-21,41.5,41.75,41.12,41.62,15900,4.0460159350994,4.07038952506988,4.00896807834428,4.05771525828523,163086.357192953,0.0,1.0
1992-09-22,41.25,41.38,41.0,41.25,19500,4.02164234512893,4.03431661191358,3.99726875515845,4.02164234512893,200011.5701423,0.0,1.0
1992-09-23,41.25,41.25,41.0,41.12,16200,4.02164234512893,4.02164234512893,3.99726875515845,4.00896807834428,166163.458272065,0.0,1.0
1992-09-24,41.38,41.38,41.0,41.12,12300,4.03431661191358,4.03431661191358,3.99726875515845,4.00896807834428,126161.144243605,0.0,1.0
1992-09-25,41.12,41.12,40.5,41.12,58000,4.00896807834428,4.00896807834428,3.94852157521749,4.00896807834428,594906.208628381,0.0,1.0
1992-09-28,41.25,41.38,41.0,41.12,45000,4.02164234512893,4.03431661191358,3.99726875515845,4.00896807834428,461565.161866847,0.0,1.0
1992-09-29,41.38,41.38,41.12,41.25,23100,4.03431661191358,4.03431661191358,4.00896807834428,4.02164234512893,236936.783091648,0.0,1.0
1992-09-30,41.75,41.75,41.25,41.25,21700,4.07038952506988,4.07038952506988,4.02164234512893,4.02164234512893,222576.978055791,0.0,1.0
1992-10-01,42.0,42.0,41.62,41.62,30100,4.09476311504036,4.09476311504036,4.05771525828523,4.05771525828523,308735.808270936,0.0,1.0
1992-10-02,41.5,42.0,41.38,41.75,8500,4.0460159350994,4.09476311504036,4.03431661191358,4.07038952506988,87184.530574849,0.0,1.0
1992-10-05,41.0,41.38,40.75,41.25,23100,3.99726875515845,4.03431661191358,3.97289516518797,4.02164234512893,236936.783091648,0.0,1.0
1992-10-06,41.0,41.12,40.88,40.88,11900,3.99726875515845,4.00896807834428,3.98556943197262,3.98556943197262,122058.342804788,0.0,1.0
1992-10-07,41.12,41.25,40.88,41.25,11100,4.00896807834428,4.02164234512893,3.98556943197262,4.02164234512893,113852.739927156,0.0,1.0
1992-10-08,41.25,41.38,41.0,41.38,12700,4.02164234512893,4.03431661191358,3.99726875515845,4.03431661191358,130263.945682421,0.0,1.0
1992-10-09,41.12,41.25,41.0,41.25,9300,4.00896807834428,4.02164234512893,3.99726875515845,4.02164234512893,95390.1334524817,0.0,1.0
1992-10-12,41.12,41.25,41.0,41.12,5700,4.00896807834428,4.02164234512893,3.99726875515845,4.00896807834428,58464.9205031339,0.0,1.0
1992-10-13,41.12,41.12,41.0,41.0,12800,4.00896807834428,4.00896807834428,3.99726875515845,3.99726875515845,131289.646042125,0.0,1.0
1992-10-14,41.12,41.12,41.0,41.12,12500,4.00896807834428,4.00896807834428,3.99726875515845,4.00896807834428,128212.544963013,0.0,1.0
1992-10-15,41.25,41.25,41.0,41.12,9800,4.02164234512893,4.02164234512893,3.99726875515845,4.00896807834428,100518.635251002,0.0,1.0
1992-10-16,41.12,41.25,41.0,41.25,9200,4.00896807834428,4.02164234512893,3.99726875515845,4.02164234512893,94364.4330927776,0.0,1.0
1992-10-19,41.12,41.12,41.0,41.12,5900,4.00896807834428,4.00896807834428,3.99726875515845,4.00896807834428,60516.3212225422,0.0,1.0
1992-10-20,41.12,41.25,41.0,41.25,8400,4.00896807834428,4.02164234512893,3.99726875515845,4.02164234512893,86158.8302151448,0.0,1.0
1992-10-21,40.75,41.12,40.75,41.0,38300,3.97289516518797,4.00896807834428,3.97289516518797,3.99726875515845,392843.237766672,0.0,1.0
1992-10-22,40.88,40.88,40.62,40.62,8600,3.98556943197262,3.98556943197262,3.96022089840332,3.96022089840332,88210.230934553,0.0,1.0
1992-10-23,40.88,40.88,40.62,40.75,11100,3.98556943197262,3.98556943197262,3.96022089840332,3.97289516518797,113852.739927156,0.0,1.0
1992-10-26,40.5,40.88,40.25,40.75,20200,3.94852157521749,3.98556943197262,3.92414798524701,3.97289516518797,207191.472660229,0.0,1.0
1992-10-27,40.75,40.75,40.38,40.38,80300,3.97289516518797,3.97289516518797,3.93682225203166,3.93682225203166,823637.388842396,0.0,1.0
1992-10-28,40.75,40.75,40.5,40.62,18100,3.97289516518797,3.97289516518797,3.94852157521749,3.96022089840332,185651.765106443,0.0,1.0
1992-10-29,40.75,40.75,40.5,40.75,11800,3.97289516518797,3.97289516518797,3.94852157521749,3.97289516518797,121032.642445084,0.0,1.0
1992-10-30,40.88,41.0,40.75,40.75,20300,3.98556943197262,3.99726875515845,3.97289516518797,3.97289516518797,208217.173019933,0.0,1.0
1992-11-02,41.0,41.0,40.88,41.0,28500,3.99726875515845,3.99726875515845,3.98556943197262,3.99726875515845,292324.60251567,0.0,1.0
1992-11-03,39.75,40.88,39.62,40.75,83200,3.87540080530606,3.98556943197262,3.86272653852141,3.97289516518797,853382.699273815,0.0,1.0
1992-11-04,39.62,39.75,39.0,39.12,18900,3.9182983236541,3.93115493097553,3.85698219642882,3.86884983395629,191107.960177384,0.57,1.0
1992-11-05,39.38,39.5,39.25,39.5,12000,3.89456304859915,3.90643068612663,3.88170644127772,3.90643068612663,121338.387414212,0.0,1.0
1992-11-06,39.5,39.5,39.25,39.5,6100,3.90643068612663,3.90643068612663,3.88170644127772,3.90643068612663,61680.3469355579,0.0,1.0
1992-11-09,39.25,39.5,39.0,39.25,11900,3.88170644127772,3.90643068612663,3.85698219642882,3.88170644127772,120327.234185761,0.0,1.0
1992-11-10,39.38,39.38,38.88,39.25,351200,3.89456304859915,3.89456304859915,3.84511455890135,3.88170644127772,3551170.13832262,0.0,1.0
1992-11-11,39.38,39.38,39.25,39.38,7100,3.89456304859915,3.89456304859915,3.88170644127772,3.89456304859915,71791.8792200757,0.0,1.0
1992-11-12,39.25,39.25,39.12,39.25,42300,3.88170644127772,3.88170644127772,3.86884983395629,3.88170644127772,427717.815635099,0.0,1.0
1992-11-13,39.5,39.5,39.25,39.38,10900,3.90643068612663,3.90643068612663,3.88170644127772,3.89456304859915,110215.701901243,0.0,1.0
1992-11-16,39.62,39.62,39.38,39.38,18700,3.9182983236541,3.9182983236541,3.89456304859915,3.89456304859915,189085.653720481,0.0,1.0
1992-11-17,39.88,39.88,39.5,39.5,11600,3.94401153829696,3.94401153829696,3.90643068612663,3.90643068612663,117293.774500405,0.0,1.0
1992-11-18,40.12,40.25,39.75,39.75,10400,3.9677468133519,3.98060342067333,3.93115493097553,3.93115493097553,105159.935758984,0.0,1.0
1992-11-19,40.0,40.12,39.62,39.88,9500,3.95587917582443,3.9677468133519,3.9182983236541,3.94401153829696,96059.5567029182,0.0,1.0
1992-11-20,39.88,40.12,39.75,40.0,11000,3.94401153829696,3.9677468133519,3.93115493097553,3.95587917582443,111226.855129695,0.0,1.0
1992-11-23,40.0,40.0,39.75,39.88,13600,3.95587917582443,3.95587917582443,3.93115493097553,3.94401153829696,137516.839069441,0.0,1.0
1992-11-24,39.62,39.75,39.62,39.75,24600,3.9182983236541,3.93115493097553,3.9182983236541,3.93115493097553,248743.694199135,0.0,1.0
1992-11-25,39.62,39.62,39.38,39.62,16800,3.9182983236541,3.9182983236541,3.89456304859915,3.9182983236541,169873.742379897,0.0,1.0
1992-11-27,39.5,39.5,39.12,39.5,5400,3.90643068612663,3.90643068612663,3.86884983395629,3.90643068612663,54602.2743363955,0.0,1.0
1992-11-30,39.38,39.5,39.25,39.5,9300,3.89456304859915,3.90643068612663,3.88170644127772,3.90643068612663,94037.2502460147,0.0,1.0
1992-12-01,39.25,39.5,39.25,39.5,19700,3.88170644127772,3.90643068612663,3.88170644127772,3.90643068612663,199197.186004999,0.0,1.0
1992-12-02,39.12,39.12,38.88,39.0,21100,3.86884983395629,3.86884983395629,3.84511455890135,3.85698219642882,213353.331203324,0.0,1.0
1992-12-03,39.25,39.38,39.0,39.25,11800,3.88170644127772,3.89456304859915,3.85698219642882,3.88170644127772,119316.080957309,0.0,1.0
1992-12-04,36.5,38.38,35.5,38.25,120300,3.60973974793979,3.79566606920354,3.51084276854418,3.78280946188211,1216417.33382748,0.0,1.0
1992-12-07,35.25,36.25,34.75,36.0,160400,3.48611852369528,3.58501550309089,3.43667003399747,3.56029125824199,1621889.77843664,0.0,1.0
1992-12-08,36.38,36.38,35.38,35.38,104000,3.59787211041232,3.59787211041232,3.49897513101671,3.49897513101671,1051599.35758984,0.0,1.0
1992-12-09,37.75,37.88,36.88,36.88,99000,3.73336097218431,3.74621757950574,3.64732060011013,3.64732060011013,1001041.69616725,0.0,1.0
1992-12-10,37.62,37.75,37.5,37.75,23600,3.72050436486288,3.73336097218431,3.7086367273354,3.73336097218431,238632.161914618,0.0,1.0
1992-12-11,37.75,37.88,37.5,37.88,16400,3.73336097218431,3.74621757950574,3.7086367273354,3.74621757950574,165829.12946609,0.0,1.0
1992-12-14,37.62,37.75,37.38,37.62,68800,3.72050436486288,3.73336097218431,3.69676908980793,3.72050436486288,695673.421174817,0.0,1.0
1992-12-15,36.25,37.5,35.88,37.38,147300,3.58501550309089,3.7086367273354,3.54842362071452,3.69676908980793,1489428.70550946,0.0,1.0
1992-12-16,36.0,36.25,35.88,36.0,167000,3.56029125824199,3.58501550309089,3.54842362071452,3.56029125824199,1688625.89151445,0.0,1.0
1992-12-17,35.88,35.88,35.38,35.5,47200,3.54842362071452,3.54842362071452,3.49897513101671,3.51084276854418,477264.323829235,0.0,1.0
1992-12-18,35.88,35.88,35.5,35.62,57700,3.54842362071452,3.54842362071452,3.51084276854418,3.52271040607166,583435.41281667,0.0,1.0
1992-12-21,36.0,36.0,35.62,35.62,61600,3.56029125824199,3.56029125824199,3.52271040607166,3.52271040607166,622870.38872629,0.0,1.0
1992-12-22,36.25,36.38,35.88,35.88,28700,3.58501550309089,3.59787211041232,3.54842362071452,3.54842362071452,290200.976565658,0.0,1.0
1992-12-23,36.75,37.0,36.25,36.25,34400,3.6344639927887,3.6591882376376,3.58501550309089,3.58501550309089,347836.710587408,0.0,1.0
1992-12-24,37.0,37.12,36.75,37.0,34300,3.6591882376376,3.67105587516507,3.6344639927887,3.6591882376376,346825.557358957,0.0,1.0
1992-12-28,37.0,37.12,37.0,37.12,27100,3.6591882376376,3.67105587516507,3.6591882376376,3.67105587516507,274022.52491043,0.0,1.0
1992-12-29,37.25,37.25,36.88,36.88,20600,3.6839124824865,3.6839124824865,3.64732060011013,3.64732060011013,208297.565061065,0.0,1.0
1992-12-30,37.38,37.38,37.12,37.25,18600,3.69676908980793,3.69676908980793,3.67105587516507,3.6839124824865,188074.500492029,0.0,1.0
1992-12-31,37.25,37.62,37.12,37.38,17600,3.6839124824865,3.72050436486288,3.67105587516507,3.69676908980793,177962.968207512,0.0,1.0
1993-01-04,36.88,37.38,36.88,37.38,22100,3.64732060011013,3.69676908980793,3.64732060011013,3.69676908980793,223464.863487841,0.0,1.0
1993-01-05,36.62,36.62,36.25,36.62,33500,3.62160738546727,3.62160738546727,3.58501550309089,3.62160738546727,338736.331531343,0.0,1.0
1993-01-06,36.5,36.62,36.25,36.62,16900,3.60973974793979,3.62160738546727,3.58501550309089,3.62160738546727,170884.895608349,0.0,1.0
1993-01-07,35.75,36.5,35.75,36.5,30300,3.53556701339309,3.60973974793979,3.53556701339309,3.60973974793979,306379.428220886,0.0,1.0
1993-01-08,35.88,36.0,35.62,35.75,32700,3.54842362071452,3.56029125824199,3.52271040607166,3.53556701339309,330647.105703728,0.0,1.0
1993-01-11,35.62,35.75,35.38,35.75,33400,3.52271040607166,3.53556701339309,3.49897513101671,3.53556701339309,337725.178302891,0.0,1.0
1993-01-12,36.12,36.12,35.5,35.5,41100,3.57215889576946,3.57215889576946,3.51084276854418,3.51084276854418,415583.976893678,0.0,1.0
1993-01-13,36.12,36.12,35.88,35.88,12000,3.57215889576946,3.57215889576946,3.54842362071452,3.54842362071452,121338.387414212,0.0,1.0
1993-01-14,36.5,36.5,35.88,36.12,21800,3.60973974793979,3.60973974793979,3.54842362071452,3.57215889576946,220431.403802486,0.0,1.0
1993-01-15,36.62,36.62,36.38,36.62,15300,3.62160738546727,3.62160738546727,3.59787211041232,3.62160738546727,154706.443953121,0.0,1.0
1993-01-18,36.75,36.75,36.5,36.5,11400,3.6344639927887,3.6344639927887,3.60973974793979,3.60973974793979,115271.468043502,0.0,1.0
1993-01-19,37.12,37.12,36.88,36.88,20100,3.67105587516507,3.67105587516507,3.64732060011013,3.64732060011013,203241.798918806,0.0,1.0
1993-01-20,36.88,37.25,36.75,37.25,9900,3.64732060011013,3.6839124824865,3.6344639927887,3.6839124824865,100104.169616725,0.0,1.0
1993-01-21,37.25,37.25,36.25,36.88,16000,3.6839124824865,3.6839124824865,3.58501550309089,3.64732060011013,161784.516552283,0.0,1.0
1993-01-22,37.0,37.25,36.75,37.25,16600,3.6591882376376,3.6839124824865,3.6344639927887,3.6839124824865,167851.435922994,0.0,1.0
1993-01-25,36.75,37.0,36.38,37.0,24500,3.6344639927887,3.6591882376376,3.59787211041232,3.6591882376376,247732.540970683,0.0,1.0
1993-01-26,36.5,36.75,36.5,36.62,21800,3.60973974793979,3.6344639927887,3.60973974793979,3.62160738546727,220431.403802486,0.0,1.0
1993-01-27,36.38,36.62,36.25,36.62,16100,3.59787211041232,3.62160738546727,3.58501550309089,3.62160738546727,162795.669780735,0.0,1.0
1993-01-28,36.38,36.38,36.0,36.38,18000,3.59787211041232,3.59787211041232,3.56029125824199,3.59787211041232,182007.581121319,0.0,1.0
1993-01-29,36.38,36.5,36.12,36.5,7300,3.59787211041232,3.60973974793979,3.57215889576946,3.60973974793979,73814.1856769792,0.0,1.0
1993-02-01,36.38,36.5,36.12,36.38,17400,3.59787211041232,3.60973974793979,3.57215889576946,3.59787211041232,175940.661750608,0.0,1.0
1993-02-02,36.38,36.38,36.12,36.12,15800,3.59787211041232,3.59787211041232,3.57215889576946,3.57215889576946,159762.21009538,0.0,1.0
1993-02-03,37.0,37.0,36.25,36.25,22500,3.6591882376376,3.6591882376376,3.58501550309089,3.58501550309089,227509.476401648,0.0,1.0
1993-02-04,36.62,36.88,36.25,36.25,27900,3.67797866372276,3.70409211136252,3.64081721900465,3.64081721900465,277787.908363194,0.57,1.0
1993-02-05,36.12,36.5,36.12,36.5,29700,3.62776049518477,3.66592630327365,3.62776049518477,3.66592630327365,295709.708902754,0.0,1.0
1993-02-08,36.5,36.5,36.12,36.12,20700,3.66592630327365,3.66592630327365,3.62776049518477,3.62776049518477,206100.70620495,0.0,1.0
1993-02-09,36.38,36.5,36.12,36.38,52500,3.65387394282453,3.66592630327365,3.62776049518477,3.65387394282453,522719.182403858,0.0,1.0
1993-02-10,36.38,36.62,36.25,36.25,25900,3.65387394282453,3.67797866372276,3.64081721900465,3.64081721900465,257874.79665257,0.0,1.0
1993-02-11,36.5,36.62,36.25,36.38,15200,3.66592630327365,3.67797866372276,3.64081721900465,3.65387394282453,151339.649000736,0.0,1.0
1993-02-12,36.62,36.62,36.25,36.38,71300,3.67797866372276,3.67797866372276,3.64081721900465,3.65387394282453,709902.432483717,0.0,1.0
1993-02-16,36.5,36.5,36.38,36.38,19400,3.66592630327365,3.66592630327365,3.65387394282453,3.65387394282453,193157.183593045,0.0,1.0
1993-02-17,36.38,36.5,36.38,36.5,12600,3.65387394282453,3.66592630327365,3.65387394282453,3.66592630327365,125452.603776926,0.0,1.0
1993-02-18,36.5,36.62,36.25,36.38,20700,3.66592630327365,3.67797866372276,3.64081721900465,3.65387394282453,206100.70620495,0.0,1.0
1993-02-19,36.75,36.75,36.12,36.25,26600,3.69103538754264,3.69103538754264,3.62776049518477,3.64081721900465,264844.385751289,0.0,1.0
1993-02-22,37.0,37.0,36.5,36.5,25500,3.71614447181164,3.71614447181164,3.66592630327365,3.66592630327365,253892.174310446,0.0,1.0
1993-02-23,37.0,37.12,36.75,36.88,44900,3.71614447181164,3.72819683226076,3.69103538754264,3.70409211136252,447049.357903491,0.0,1.0
1993-02-24,37.0,37.0,36.75,36.88,26400,3.71614447181164,3.71614447181164,3.69103538754264,3.70409211136252,262853.074580226,0.0,1.0
1993-02-25,37.5,37.5,36.88,36.88,37700,3.76636264034964,3.76636264034964,3.70409211136252,3.70409211136252,375362.155745247,0.0,1.0
1993-02-26,37.62,37.75,37.25,37.25,26800,3.77841500079876,3.79147172461863,3.74125355608064,3.74125355608064,266835.69692235,0.0,1.0
1993-03-01,38.0,38.0,37.25,37.5,33700,3.81658080888763,3.81658080888763,3.74125355608064,3.76636264034964,335535.932324001,0.0,1.0
1993-03-02,37.88,38.0,37.75,37.88,15500,3.80452844843851,3.81658080888763,3.79147172461863,3.80452844843851,154326.61575733,0.0,1.0
1993-03-03,38.5,38.5,37.88,38.0,33400,3.86679897742563,3.86679897742563,3.80452844843851,3.81658080888763,332548.965567407,0.0,1.0
1993-03-04,38.75,38.75,38.25,38.25,20300,3.89190806169462,3.89190806169462,3.84168989315663,3.84168989315663,202118.083862826,0.0,1.0
1993-03-05,38.5,38.75,38.12,38.5,25000,3.86679897742563,3.89190806169462,3.82863316933675,3.86679897742563,248913.89638279,0.0,1.0
1993-03-08,38.62,38.75,38.38,38.38,22600,3.87885133787475,3.89190806169462,3.85474661697651,3.85474661697651,225018.162330042,0.0,1.0
1993-03-09,38.38,38.75,38.25,38.75,20800,3.85474661697651,3.89190806169462,3.84168989315663,3.89190806169462,207096.361790481,0.0,1.0
1993-03-10,38.5,38.5,38.0,38.12,25400,3.86679897742563,3.86679897742563,3.81658080888763,3.82863316933675,252896.518724914,0.0,1.0
1993-03-11,38.75,38.75,38.38,38.5,15000,3.89190806169462,3.89190806169462,3.85474661697651,3.86679897742563,149348.337829674,0.0,1.0
1993-03-12,38.38,38.5,38.12,38.38,21900,3.85474661697651,3.86679897742563,3.82863316933675,3.85474661697651,218048.573231324,0.0,1.0
1993-03-15,38.25,38.38,38.0,38.38,29600,3.84168989315663,3.85474661697651,3.81658080888763,3.85474661697651,294714.053317223,0.0,1.0
1993-03-16,38.75,38.88,38.25,38.25,24300,3.89190806169462,3.9049647855145,3.84168989315663,3.84168989315663,241944.307284072,0.0,1.0
1993-03-17,38.75,38.88,38.5,38.88,16500,3.89190806169462,3.9049647855145,3.86679897742563,3.9049647855145,164283.171612641,0.0,1.0
1993-03-18,38.75,38.75,38.25,38.5,18300,3.89190806169462,3.89190806169462,3.84168989315663,3.86679897742563,182204.972152202,0.0,1.0
1993-03-19,38.38,38.75,37.88,38.75,32600,3.85474661697651,3.89190806169462,3.80452844843851,3.89190806169462,324583.720883158,0.0,1.0
1993-03-22,38.38,38.38,37.88,38.12,17600,3.85474661697651,3.85474661697651,3.80452844843851,3.82863316933675,175235.383053484,0.0,1.0
1993-03-23,38.12,38.38,38.0,38.38,15700,3.82863316933675,3.85474661697651,3.81658080888763,3.85474661697651,156317.926928392,0.0,1.0
1993-03-24,38.12,38.38,37.75,38.0,20700,3.82863316933675,3.85474661697651,3.79147172461863,3.81658080888763,206100.70620495,0.0,1.0
1993-03-25,38.25,38.38,37.75,37.88,14600,3.84168989315663,3.85474661697651,3.79147172461863,3.80452844843851,145365.715487549,0.0,1.0
1993-03-26,38.5,38.5,38.0,38.0,24900,3.86679897742563,3.86679897742563,3.81658080888763,3.81658080888763,247918.240797258,0.0,1.0
1993-03-29,38.38,38.5,38.0,38.5,13600,3.85474661697651,3.86679897742563,3.81658080888763,3.86679897742563,135409.159632238,0.0,1.0
1993-03-30,38.25,38.38,38.0,38.38,23500,3.84168989315663,3.85474661697651,3.81658080888763,3.85474661697651,233979.062599822,0.0,1.0
1993-03-31,38.12,38.25,38.0,38.25,12400,3.82863316933675,3.84168989315663,3.81658080888763,3.84168989315663,123461.292605864,0.0,1.0
1993-04-01,38.12,38.12,37.88,38.12,10700,3.82863316933675,3.82863316933675,3.80452844843851,3.82863316933675,106535.147651834,0.0,1.0
1993-04-02,37.75,38.12,37.5,38.12,11300,3.79147172461863,3.82863316933675,3.76636264034964,3.82863316933675,112509.081165021,0.0,1.0
1993-04-05,37.5,37.88,37.12,37.75,22700,3.76636264034964,3.80452844843851,3.72819683226076,3.79147172461863,226013.817915573,0.0,1.0
1993-04-06,37.5,37.5,37.0,37.5,11100,3.76636264034964,3.76636264034964,3.71614447181164,3.76636264034964,110517.769993959,0.0,1.0
1993-04-07,37.38,37.38,37.12,37.25,10100,3.75431027990052,3.75431027990052,3.72819683226076,3.74125355608064,100561.214138647,0.0,1.0
1993-04-08,37.5,37.75,37.25,37.5,11800,3.76636264034964,3.79147172461863,3.74125355608064,3.76636264034964,117487.359092677,0.0,1.0
1993-04-12,36.0,37.38,35.62,37.25,55800,3.61570813473565,3.75431027990052,3.57754232664677,3.74125355608064,555575.816726387,0.0,1.0
1993-04-13,35.5,35.88,35.25,35.62,76200,3.56548996619766,3.60365577428653,3.54038088192866,3.57754232664677,758689.556174742,0.0,1.0
1993-04-14,36.25,36.25,35.25,35.5,52200,3.64081721900465,3.64081721900465,3.54038088192866,3.56548996619766,519732.215647265,0.0,1.0
1993-04-15,36.0,36.25,35.88,36.0,25800,3.61570813473565,3.64081721900465,3.60365577428653,3.61570813473565,256879.141067039,0.0,1.0
1993-04-16,36.12,36.12,35.75,35.88,14500,3.62776049518477,3.62776049518477,3.59059905046665,3.60365577428653,144370.059902018,0.0,1.0
1993-04-19,36.0,36.12,35.75,36.0,23400,3.61570813473565,3.62776049518477,3.59059905046665,3.61570813473565,232983.407014291,0.0,1.0
1993-04-20,35.38,35.5,35.0,35.25,56800,3.55343760574854,3.56548996619766,3.51527179765966,3.54038088192866,565532.372581698,0.0,1.0
1993-04-21,35.25,35.38,35.0,35.12,18300,3.54038088192866,3.55343760574854,3.51527179765966,3.52732415810878,182204.972152202,0.0,1.0
1993-04-22,34.88,35.12,34.75,35.0,42500,3.50321943721054,3.52732415810878,3.49016271339066,3.51527179765966,423153.623850743,0.0,1.0
1993-04-23,34.5,34.88,33.62,34.62,71100,3.46505362912167,3.50321943721054,3.37666965249479,3.47710598957078,707911.121312653,0.0,1.0
1993-04-26,33.5,34.75,33.25,34.38,57400,3.36461729204568,3.49016271339066,3.33950820777668,3.45300126867255,571506.306094885,0.0,1.0
1993-04-27,31.38,32.75,31.0,32.5,124000,3.15169225744458,3.28929003923868,3.1135264493557,3.26418095496968,1234612.92605864,0.0,1.0
1993-04-28,33.25,33.25,31.62,31.75,103900,3.33950820777668,3.33950820777668,3.17579697834281,3.18885370216269,1034486.15336687,0.0,1.0
1993-04-29,33.62,33.62,32.88,33.5,45700,3.37666965249479,3.37666965249479,3.30234676305856,3.36461729204568,455014.60258774,0.0,1.0
1993-04-30,34.75,35.0,33.88,33.88,46600,3.49016271339066,3.51527179765966,3.40278310013455,3.40278310013455,463975.502857521,0.0,1.0
1993-05-03,34.12,34.5,34.0,34.5,39500,3.42688782103279,3.46505362912167,3.41483546058367,3.46505362912167,393283.956284808,0.0,1.0
1993-05-04,33.75,33.75,33.12,33.25,32400,3.44697508844799,3.44697508844799,3.38263155346362,3.39590879084135,317234.668641702,0.57,1.0
1993-05-05,33.88,33.88,33.5,33.75,31400,3.46025232582571,3.46025232582571,3.42144193964467,3.44697508844799,307443.475165107,0.0,1.0
1993-05-06,34.0,34.0,33.75,33.88,47300,3.47250823725131,3.47250823725131,3.44697508844799,3.46025232582571,463123.451442979,0.0,1.0
1993-05-07,34.25,34.5,34.0,34.0,38100,3.49804138605462,3.52357453485794,3.47250823725131,3.47250823725131,373044.471458299,0.0,1.0
1993-05-10,34.38,34.38,34.12,34.12,28200,3.51131862343235,3.51131862343235,3.4847641486769,3.4847641486769,276111.65604,0.0,1.0
1993-05-11,34.62,34.75,34.25,34.38,28300,3.53583044628353,3.54910768366126,3.49804138605462,3.51131862343235,277090.77538766,0.0,1.0
1993-05-12,34.62,35.0,34.5,34.62,29400,3.53583044628353,3.57464083246458,3.52357453485794,3.53583044628353,287861.088211916,0.0,1.0
1993-05-13,34.38,34.5,34.12,34.25,28500,3.51131862343235,3.52357453485794,3.4847641486769,3.49804138605462,279049.014082979,0.0,1.0
1993-05-14,34.25,34.5,34.12,34.25,22700,3.49804138605462,3.52357453485794,3.4847641486769,3.49804138605462,222260.091918724,0.0,1.0
1993-05-17,34.38,34.5,34.12,34.12,40100,3.51131862343235,3.52357453485794,3.4847641486769,3.4847641486769,392626.85841149,0.0,1.0
1993-05-18,34.12,34.38,34.12,34.25,35200,3.4847641486769,3.51131862343235,3.4847641486769,3.49804138605462,344650.01037617,0.0,1.0
1993-05-19,34.75,34.75,34.0,34.12,42300,3.54910768366126,3.54910768366126,3.47250823725131,3.4847641486769,414167.484060001,0.0,1.0
1993-05-20,35.12,35.12,34.5,34.5,36400,3.58689674389017,3.58689674389017,3.52357453485794,3.52357453485794,356399.442548086,0.0,1.0
1993-05-21,35.5,35.5,35.0,35.12,17400,3.62570713007122,3.62570713007122,3.57464083246458,3.58689674389017,170366.766492766,0.0,1.0
1993-05-24,35.25,35.5,35.12,35.38,11700,3.6001739812679,3.62570713007122,3.58689674389017,3.61345121864562,114556.96367617,0.0,1.0
1993-05-25,35.75,35.75,35.25,35.38,14900,3.65124027887453,3.65124027887453,3.6001739812679,3.61345121864562,145888.782801277,0.0,1.0
1993-05-26,36.0,36.25,35.88,36.0,48800,3.67677342767785,3.70230657648117,3.66451751625226,3.67677342767785,477810.241657873,0.0,1.0
1993-05-27,35.88,36.25,35.88,36.12,23500,3.66451751625226,3.70230657648117,3.66451751625226,3.68902933910345,230093.0467,0.0,1.0
1993-05-28,36.0,36.0,35.62,35.88,12200,3.67677342767785,3.67677342767785,3.63796304149681,3.66451751625226,119452.560414468,0.0,1.0
1993-06-01,36.12,36.25,35.75,35.88,91900,3.68902933910345,3.70230657648117,3.65124027887453,3.66451751625226,899810.680499149,0.0,1.0
1993-06-02,36.0,36.12,36.0,36.0,24700,3.67677342767785,3.68902933910345,3.67677342767785,3.67677342767785,241842.478871915,0.0,1.0
1993-06-03,36.12,36.25,36.0,36.0,95800,3.68902933910345,3.70230657648117,3.67677342767785,3.67677342767785,937996.335057872,0.0,1.0
1993-06-04,36.0,36.12,36.0,36.0,20600,3.67677342767785,3.68902933910345,3.67677342767785,3.67677342767785,201698.585617873,0.0,1.0
1993-06-07,36.0,36.12,36.0,36.0,25700,3.67677342767785,3.68902933910345,3.67677342767785,3.67677342767785,251633.672348511,0.0,1.0
1993-06-08,36.25,36.25,36.0,36.0,18400,3.70230657648117,3.70230657648117,3.67677342767785,3.67677342767785,180157.959969362,0.0,1.0
1993-06-09,36.25,36.25,36.0,36.12,18000,3.70230657648117,3.70230657648117,3.67677342767785,3.68902933910345,176241.482578724,0.0,1.0
1993-06-10,36.12,36.62,36.12,36.38,15400,3.68902933910345,3.74009563671008,3.68902933910345,3.7155838138589,150784.379539574,0.0,1.0
1993-06-11,36.12,36.38,36.0,36.38,19900,3.68902933910345,3.7155838138589,3.67677342767785,3.7155838138589,194844.750184255,0.0,1.0
1993-06-14,36.0,36.25,36.0,36.0,18500,3.67677342767785,3.70230657648117,3.67677342767785,3.67677342767785,181137.079317022,0.0,1.0
1993-06-15,36.0,36.12,35.88,36.0,36400,3.67677342767785,3.68902933910345,3.66451751625226,3.67677342767785,356399.442548086,0.0,1.0
1993-06-16,36.12,36.25,36.0,36.0,10900,3.68902933910345,3.70230657648117,3.67677342767785,3.67677342767785,106724.008894894,0.0,1.0
1993-06-17,36.38,36.62,36.12,36.38,13500,3.7155838138589,3.74009563671008,3.68902933910345,3.7155838138589,132181.111934043,0.0,1.0
1993-06-18,36.5,36.62,36.12,36.12,15800,3.72783972528449,3.74009563671008,3.68902933910345,3.68902933910345,154700.856930213,0.0,1.0
1993-06-21,36.88,36.88,36.5,36.5,17200,3.76665011146553,3.76665011146553,3.72783972528449,3.72783972528449,168408.527797447,0.0,1.0
1993-06-22,36.88,36.88,36.75,36.88,25300,3.76665011146553,3.76665011146553,3.75337287408781,3.76665011146553,247717.194957873,0.0,1.0
1993-06-23,37.38,37.38,37.0,37.0,16400,3.81771640907217,3.81771640907217,3.77890602289113,3.77890602289113,160575.57301617,0.0,1.0
1993-06-24,37.5,37.62,37.12,37.25,41300,3.82997232049776,3.84222823192336,3.79116193431672,3.80443917169445,404376.290583405,0.0,1.0
1993-06-25,37.62,37.62,37.38,37.5,11000,3.84222823192336,3.84222823192336,3.81771640907217,3.82997232049776,107703.128242553,0.0,1.0
1993-06-28,38.12,38.12,37.5,37.5,25600,3.89329452952999,3.89329452952999,3.82997232049776,3.82997232049776,250654.553000851,0.0,1.0
1993-06-29,38.25,38.5,37.88,38.12,16400,3.90657176690772,3.93210491571104,3.86878270667881,3.89329452952999,160575.57301617,0.0,1.0
1993-06-30,38.0,38.25,37.88,38.0,19600,3.8810386181044,3.90657176690772,3.86878270667881,3.8810386181044,191907.392141277,0.0,1.0
1993-07-01,38.25,38.25,37.88,37.88,16000,3.90657176690772,3.90657176690772,3.86878270667881,3.86878270667881,156659.095625532,0.0,1.0
1993-07-02,38.38,38.5,38.25,38.25,12600,3.91984900428544,3.93210491571104,3.90657176690772,3.90657176690772,123369.037805107,0.0,1.0
1993-07-06,38.0,38.25,38.0,38.12,10200,3.8810386181044,3.90657176690772,3.8810386181044,3.89329452952999,99870.1734612767,0.0,1.0
1993-07-07,38.12,38.25,38.0,38.12,9200,3.89329452952999,3.90657176690772,3.8810386181044,3.89329452952999,90078.979984681,0.0,1.0
1993-07-08,38.0,38.12,38.0,38.0,6500,3.8810386181044,3.89329452952999,3.8810386181044,3.8810386181044,63642.7575978724,0.0,1.0
1993-07-09,38.12,38.25,38.0,38.0,7900,3.89329452952999,3.90657176690772,3.8810386181044,3.8810386181044,77350.4284651065,0.0,1.0
1993-07-12,38.0,38.25,38.0,38.12,17400,3.8810386181044,3.90657176690772,3.8810386181044,3.89329452952999,170366.766492766,0.0,1.0
1993-07-13,38.5,38.5,38.0,38.0,23600,3.93210491571104,3.93210491571104,3.8810386181044,3.8810386181044,231072.16604766,0.0,1.0
1993-07-14,38.5,38.62,38.38,38.5,19300,3.93210491571104,3.94436082713663,3.91984900428544,3.93210491571104,188970.034098298,0.0,1.0
1993-07-15,38.25,38.5,38.25,38.5,9700,3.90657176690772,3.93210491571104,3.90657176690772,3.93210491571104,94974.5767229788,0.0,1.0
1993-07-16,38.12,38.38,38.0,38.12,13800,3.89329452952999,3.91984900428544,3.8810386181044,3.89329452952999,135118.469977021,0.0,1.0
1993-07-19,38.25,38.5,38.25,38.25,21200,3.90657176690772,3.93210491571104,3.90657176690772,3.90657176690772,207573.30170383,0.0,1.0
1993-07-20,38.38,38.5,38.12,38.12,17600,3.91984900428544,3.93210491571104,3.89329452952999,3.89329452952999,172325.005188085,0.0,1.0
1993-07-21,38.38,38.38,38.12,38.12,7400,3.91984900428544,3.91984900428544,3.89329452952999,3.89329452952999,72454.8317268087,0.0,1.0
1993-07-22,38.12,38.38,38.12,38.25,6900,3.89329452952999,3.91984900428544,3.89329452952999,3.90657176690772,67559.2349885107,0.0,1.0
1993-07-23,38.12,38.25,38.0,38.12,10800,3.89329452952999,3.90657176690772,3.8810386181044,3.89329452952999,105744.889547234,0.0,1.0
1993-07-26,38.0,38.38,38.0,38.0,18600,3.8810386181044,3.91984900428544,3.8810386181044,3.8810386181044,182116.198664681,0.0,1.0
1993-07-27,38.12,38.38,38.0,38.0,5200,3.89329452952999,3.91984900428544,3.8810386181044,3.8810386181044,50914.206078298,0.0,1.0
1993-07-28,38.0,38.25,38.0,38.0,6500,3.8810386181044,3.90657176690772,3.8810386181044,3.8810386181044,63642.7575978724,0.0,1.0
1993-07-29,38.12,38.25,38.0,38.0,8800,3.89329452952999,3.90657176690772,3.8810386181044,3.8810386181044,86162.5025940427,0.0,1.0
1993-07-30,38.0,38.12,38.0,38.0,8700,3.8810386181044,3.89329452952999,3.8810386181044,3.8810386181044,85183.3832463831,0.0,1.0
1993-08-02,38.12,38.38,37.88,38.12,21800,3.89329452952999,3.91984900428544,3.86878270667881,3.89329452952999,213448.017789788,0.0,1.0
1993-08-03,38.0,38.25,38.0,38.0,31900,3.8810386181044,3.90657176690772,3.8810386181044,3.8810386181044,312339.071903405,0.0,1.0
1993-08-04,37.38,37.62,37.38,37.62,13000,3.87593198834374,3.90081758698479,3.87593198834374,3.90081758698479,125373.716943793,0.57,1.0
1993-08-05,37.38,37.5,37.38,37.38,15900,3.87593198834374,3.88837478766426,3.87593198834374,3.87593198834374,153341.699954331,0.0,1.0
1993-08-06,37.38,37.5,37.38,37.38,7300,3.87593198834374,3.88837478766426,3.87593198834374,3.87593198834374,70402.164129976,0.0,1.0
1993-08-09,37.5,37.62,37.38,37.5,35900,3.88837478766426,3.90081758698479,3.87593198834374,3.88837478766426,346224.341406321,0.0,1.0
1993-08-10,37.25,37.5,37.25,37.5,51200,3.86245228907983,3.88837478766426,3.86245228907983,3.88837478766426,493779.562117093,0.0,1.0
1993-08-11,37.38,37.5,37.38,37.38,16900,3.87593198834374,3.88837478766426,3.87593198834374,3.87593198834374,162985.832026931,0.0,1.0
1993-08-12,37.25,37.5,37.25,37.5,19000,3.86245228907983,3.88837478766426,3.86245228907983,3.88837478766426,183238.50937939,0.0,1.0
1993-08-13,37.5,37.5,37.12,37.25,383300,3.88837478766426,3.88837478766426,3.84897258981593,3.86245228907983,3696595.82342737,0.0,1.0
1993-08-16,37.75,37.75,37.5,37.5,103500,3.91429728624869,3.91429728624869,3.88837478766426,3.88837478766426,998167.669514043,0.0,1.0
1993-08-17,37.88,37.88,37.62,37.62,88400,3.92777698551259,3.92777698551259,3.90081758698479,3.90081758698479,852541.275217793,0.0,1.0
1993-08-18,38.12,38.12,37.75,37.88,77800,3.95266258415364,3.95266258415364,3.91429728624869,3.92777698551259,750313.475248238,0.0,1.0
1993-08-19,38.12,38.12,38.0,38.0,46200,3.95266258415364,3.95266258415364,3.94021978483312,3.94021978483312,445558.901754095,0.0,1.0
1993-08-20,38.38,38.38,38.12,38.12,42900,3.97962198268145,3.97962198268145,3.95266258415364,3.95266258415364,413733.265914517,0.0,1.0
1993-08-23,38.12,38.25,38.0,38.12,45200,3.95266258415364,3.96614228341755,3.94021978483312,3.95266258415364,435914.769681496,0.0,1.0
1993-08-24,38.25,38.38,38.12,38.12,23900,3.96614228341755,3.97962198268145,3.95266258415364,3.95266258415364,230494.756535127,0.0,1.0
1993-08-25,38.38,38.5,38.25,38.38,27100,3.97962198268145,3.99206478200198,3.96614228341755,3.97962198268145,261355.979167445,0.0,1.0
1993-08-26,38.25,38.38,38.12,38.38,19300,3.96614228341755,3.97962198268145,3.95266258415364,3.97962198268145,186131.749001169,0.0,1.0
1993-08-27,38.12,38.12,37.88,38.0,13400,3.95266258415364,3.95266258415364,3.92777698551259,3.94021978483312,129231.369772833,0.0,1.0
1993-08-30,38.12,38.25,38.0,38.12,11700,3.95266258415364,3.96614228341755,3.94021978483312,3.95266258415364,112836.345249414,0.0,1.0
1993-08-31,38.12,38.12,38.0,38.0,10700,3.95266258415364,3.95266258415364,3.94021978483312,3.94021978483312,103192.213176814,0.0,1.0
1993-09-01,38.12,38.25,38.0,38.12,21900,3.95266258415364,3.96614228341755,3.94021978483312,3.95266258415364,211206.492389928,0.0,1.0
1993-09-02,38.12,38.25,38.0,38.0,22900,3.95266258415364,3.96614228341755,3.94021978483312,3.94021978483312,220850.624462528,0.0,1.0
1993-09-03,38.25,38.25,38.0,38.0,18300,3.96614228341755,3.96614228341755,3.94021978483312,3.94021978483312,176487.61692857,0.0,1.0
1993-09-07,38.12,38.25,38.0,38.25,22600,3.95266258415364,3.96614228341755,3.94021978483312,3.96614228341755,217957.384840748,0.0,1.0
1993-09-08,38.25,38.25,38.0,38.12,17600,3.96614228341755,3.96614228341755,3.94021978483312,3.95266258415364,169736.72447775,0.0,1.0
1993-09-09,38.12,38.25,38.0,38.12,52600,3.95266258415364,3.96614228341755,3.94021978483312,3.95266258415364,507281.347018732,0.0,1.0
1993-09-10,38.25,38.25,38.12,38.12,8400,3.96614228341755,3.96614228341755,3.95266258415364,3.95266258415364,81010.7094098354,0.0,1.0
1993-09-13,38.25,38.38,38.12,38.38,25600,3.96614228341755,3.97962198268145,3.95266258415364,3.97962198268145,246889.781058546,0.0,1.0
1993-09-14,38.12,38.38,38.12,38.12,18100,3.95266258415364,3.97962198268145,3.95266258415364,3.95266258415364,174558.79051405,0.0,1.0
1993-09-15,38.25,38.25,38.12,38.12,18800,3.96614228341755,3.96614228341755,3.95266258415364,3.95266258415364,181309.68296487,0.0,1.0
1993-09-16,38.25,38.25,38.12,38.25,14000,3.96614228341755,3.96614228341755,3.95266258415364,3.96614228341755,135017.849016392,0.0,1.0
1993-09-17,38.25,38.25,38.0,38.0,19600,3.96614228341755,3.96614228341755,3.94021978483312,3.94021978483312,189024.988622949,0.0,1.0
1993-09-20,38.0,38.25,38.0,38.12,11700,3.94021978483312,3.96614228341755,3.94021978483312,3.95266258415364,112836.345249414,0.0,1.0
1993-09-21,38.12,38.12,38.0,38.0,29500,3.95266258415364,3.95266258415364,3.94021978483312,3.94021978483312,284501.896141684,0.0,1.0
1993-09-22,38.25,38.25,38.12,38.12,9400,3.96614228341755,3.96614228341755,3.95266258415364,3.95266258415364,90654.8414824348,0.0,1.0
1993-09-23,38.25,38.38,38.0,38.0,9600,3.96614228341755,3.97962198268145,3.94021978483312,3.94021978483312,92583.6678969547,0.0,1.0
1993-09-24,38.12,38.25,38.0,38.25,47300,3.95266258415364,3.96614228341755,3.94021978483312,3.96614228341755,456167.447033955,0.0,1.0
1993-09-27,38.0,38.25,38.0,38.0,7800,3.94021978483312,3.96614228341755,3.94021978483312,3.94021978483312,75224.2301662757,0.0,1.0
1993-09-28,38.12,38.25,38.0,38.12,15300,3.95266258415364,3.96614228341755,3.94021978483312,3.95266258415364,147555.220710772,0.0,1.0
1993-09-29,38.25,38.25,38.12,38.12,19500,3.96614228341755,3.96614228341755,3.95266258415364,3.95266258415364,188060.575415689,0.0,1.0
1993-09-30,38.25,38.25,38.12,38.12,12800,3.96614228341755,3.96614228341755,3.95266258415364,3.95266258415364,123444.890529273,0.0,1.0
1993-10-01,38.12,38.25,38.12,38.25,4700,3.95266258415364,3.96614228341755,3.95266258415364,3.96614228341755,45327.4207412175,0.0,1.0
1993-10-04,38.25,38.25,38.12,38.12,16300,3.96614228341755,3.96614228341755,3.95266258415364,3.95266258415364,157199.352783371,0.0,1.0
1993-10-05,38.12,38.25,38.0,38.25,9600,3.95266258415364,3.96614228341755,3.94021978483312,3.96614228341755,92583.6678969549,0.0,1.0
1993-10-06,37.88,38.12,37.88,38.12,46900,3.92777698551259,3.95266258415364,3.92777698551259,3.95266258415364,452309.794204915,0.0,1.0
1993-10-07,38.12,38.12,37.88,37.88,10600,3.95266258415364,3.95266258415364,3.92777698551259,3.92777698551259,102227.799969554,0.0,1.0
1993-10-08,38.25,38.25,38.0,38.0,15200,3.96614228341755,3.96614228341755,3.94021978483312,3.94021978483312,146590.807503512,0.0,1.0
1993-10-11,38.0,38.25,38.0,38.25,9600,3.94021978483312,3.96614228341755,3.94021978483312,3.96614228341755,92583.6678969547,0.0,1.0
1993-10-12,38.12,38.25,38.0,38.0,8400,3.95266258415364,3.96614228341755,3.94021978483312,3.94021978483312,81010.7094098355,0.0,1.0
1993-10-13,38.0,38.25,38.0,38.12,17600,3.94021978483312,3.96614228341755,3.94021978483312,3.95266258415364,169736.72447775,0.0,1.0
1993-10-14,38.12,38.12,38.0,38.12,41000,3.95266258415364,3.95266258415364,3.94021978483312,3.95266258415364,395409.414976578,0.0,1.0
1993-10-15,38.25,38.25,38.0,38.0,11100,3.96614228341755,3.96614228341755,3.94021978483312,3.94021978483312,107049.866005854,0.0,1.0
1993-10-18,38.5,38.75,38.38,38.38,35700,3.99206478200198,4.0179872805864,3.97962198268145,3.97962198268145,344295.5149918,0.0,1.0
1993-10-19,38.12,38.5,38.12,38.5,10100,3.95266258415364,3.99206478200198,3.95266258415364,3.99206478200198,97405.7339332546,0.0,1.0
1993-10-20,38.0,38.12,38.0,38.0,22400,3.94021978483312,3.95266258415364,3.94021978483312,3.94021978483312,216028.558426228,0.0,1.0
1993-10-21,37.62,38.0,37.5,38.0,66300,3.90081758698479,3.94021978483312,3.88837478766426,3.94021978483312,639405.956413343,0.0,1.0
1993-10-22,37.38,37.62,37.38,37.62,31600,3.87593198834374,3.90081758698479,3.87593198834374,3.90081758698479,304754.573494143,0.0,1.0
1993-10-25,37.38,37.5,37.38,37.38,21700,3.87593198834374,3.88837478766426,3.87593198834374,3.87593198834374,209277.665975408,0.0,1.0
1993-10-26,37.88,37.88,37.38,37.38,18700,3.92777698551259,3.92777698551259,3.87593198834374,3.87593198834374,180345.26975761,0.0,1.0
1993-10-27,38.0,38.0,37.75,37.75,16600,3.94021978483312,3.94021978483312,3.91429728624869,3.91429728624869,160092.592405151,0.0,1.0
1993-10-28,37.88,38.0,37.75,38.0,43900,3.92777698551259,3.94021978483312,3.91429728624869,3.94021978483312,423377.397987116,0.0,1.0
1993-10-29,37.88,38.12,37.5,37.75,61400,3.92777698551259,3.95266258415364,3.88837478766426,3.91429728624869,592149.709257607,0.0,1.0
1993-11-01,37.5,37.88,37.5,37.88,13300,3.88837478766426,3.92777698551259,3.88837478766426,3.92777698551259,128266.956565573,0.0,1.0
1993-11-02,37.38,37.5,37.25,37.38,33000,3.87593198834374,3.88837478766426,3.86245228907983,3.87593198834374,318256.358395782,0.0,1.0
1993-11-03,36.62,37.38,36.62,37.25,35600,3.85726778936295,3.93732031584891,3.85726778936295,3.92362712052894,337978.089982523,0.58,1.0
1993-11-04,35.5,36.12,35.5,36.0,65200,3.76984200385854,3.83568149801044,3.76984200385854,3.82293837011007,613977.985716893,0.29,1.0
1993-11-05,35.0,35.25,34.5,34.75,53400,3.71674563760702,3.74329382073278,3.66364927135549,3.69019745448125,502859.27051046,0.0,1.0
1993-11-08,35.12,35.38,34.88,34.88,12300,3.72948876550738,3.75709887595818,3.70400250970665,3.70400250970665,115827.135342297,0.0,1.0
1993-11-09,35.0,35.25,34.88,35.12,29400,3.71674563760702,3.74329382073278,3.70400250970665,3.72948876550738,276855.103988905,0.0,1.0
1993-11-10,35.25,35.25,34.75,35.0,14700,3.74329382073278,3.74329382073278,3.69019745448125,3.71674563760702,138427.551994453,0.0,1.0
1993-11-11,35.0,35.25,35.0,35.0,3200,3.71674563760702,3.74329382073278,3.71674563760702,3.71674563760702,30133.8888695407,0.0,1.0
1993-11-12,35.0,35.38,34.88,35.0,17400,3.71674563760702,3.75709887595818,3.70400250970665,3.71674563760702,163853.020728127,0.0,1.0
1993-11-15,34.88,34.88,34.75,34.88,42600,3.70400250970665,3.70400250970665,3.69019745448125,3.70400250970665,401157.39557576,0.0,1.0
1993-11-16,35.0,35.12,34.75,34.75,18100,3.71674563760702,3.72948876550738,3.69019745448125,3.69019745448125,170444.808918339,0.0,1.0
1993-11-17,35.25,35.38,35.12,35.25,14600,3.74329382073278,3.75709887595818,3.72948876550738,3.74329382073278,137485.867967279,0.0,1.0
1993-11-18,34.62,35.0,34.5,35.0,16900,3.67639239925585,3.71674563760702,3.66364927135549,3.71674563760702,159144.600592262,0.0,1.0
1993-11-19,34.75,35.0,34.5,34.88,6600,3.69019745448125,3.71674563760702,3.66364927135549,3.70400250970665,62151.1457934277,0.0,1.0
1993-11-22,34.62,34.62,34.25,34.5,14700,3.67639239925585,3.67639239925585,3.63710108822972,3.66364927135549,138427.551994453,0.0,1.0
1993-11-23,34.75,34.88,34.38,34.38,8400,3.69019745448125,3.70400250970665,3.65090614345512,3.65090614345512,79101.4582825444,0.0,1.0
1993-11-24,35.25,35.25,34.75,34.75,9700,3.74329382073278,3.74329382073278,3.69019745448125,3.69019745448125,91343.3506357952,0.0,1.0
1993-11-26,35.75,36.0,35.25,35.25,11400,3.79639018698431,3.82293837011007,3.74329382073278,3.74329382073278,107351.979097739,0.0,1.0
1993-11-29,36.38,36.62,36.0,36.0,39500,3.86329160846124,3.88877786426197,3.82293837011007,3.82293837011007,371965.190733393,0.0,1.0
1993-11-30,36.0,36.38,36.0,36.25,27700,3.82293837011007,3.86329160846124,3.82293837011007,3.84948655323584,260846.475526962,0.0,1.0
1993-12-01,36.12,36.12,36.0,36.0,42600,3.83568149801044,3.83568149801044,3.82293837011007,3.82293837011007,401157.395575761,0.0,1.0
1993-12-02,36.25,36.25,36.0,36.0,9200,3.84948655323584,3.84948655323584,3.82293837011007,3.82293837011007,86634.9304999295,0.0,1.0
1993-12-03,36.12,36.25,36.0,36.25,56000,3.83568149801044,3.84948655323584,3.82293837011007,3.84948655323584,527343.055216962,0.0,1.0
1993-12-06,36.38,36.38,36.0,36.0,8500,3.86329160846124,3.86329160846124,3.82293837011007,3.82293837011007,80043.1423097174,0.0,1.0
1993-12-07,36.25,36.25,36.12,36.25,112800,3.84948655323584,3.84948655323584,3.83568149801044,3.84948655323584,1062219.58265131,0.0,1.0
1993-12-08,36.25,36.25,36.12,36.12,17300,3.84948655323584,3.84948655323584,3.83568149801044,3.83568149801044,162911.336700954,0.0,1.0
1993-12-09,36.12,36.25,36.12,36.12,12700,3.83568149801044,3.84948655323584,3.83568149801044,3.83568149801044,119593.87145099,0.0,1.0
1993-12-10,36.25,36.25,36.12,36.12,12000,3.84948655323584,3.84948655323584,3.83568149801044,3.83568149801044,113002.083260778,0.0,1.0
1993-12-13,36.25,36.38,36.12,36.25,14000,3.84948655323584,3.86329160846124,3.83568149801044,3.84948655323584,131835.76380424,0.0,1.0
1993-12-14,36.25,36.25,36.12,36.12,28000,3.84948655323584,3.84948655323584,3.83568149801044,3.83568149801044,263671.527608481,0.0,1.0
1993-12-15,36.12,36.5,36.0,36.25,27900,3.83568149801044,3.8760347363616,3.82293837011007,3.84948655323584,262729.843581308,0.0,1.0
1993-12-16,36.12,36.5,36.12,36.38,9300,3.83568149801044,3.8760347363616,3.83568149801044,3.86329160846124,87576.6145271026,0.0,1.0
1993-12-17,36.25,36.25,36.0,36.12,18700,3.84948655323584,3.84948655323584,3.82293837011007,3.83568149801044,176094.913081378,0.0,1.0
1993-12-20,36.38,36.38,36.12,36.25,12600,3.86329160846124,3.86329160846124,3.83568149801044,3.84948655323584,118652.187423816,0.0,1.0
1993-12-21,36.12,36.5,36.12,36.25,20700,3.83568149801044,3.8760347363616,3.83568149801044,3.84948655323584,194928.593624841,0.0,1.0
1993-12-22,36.25,36.25,36.0,36.12,87400,3.84948655323584,3.84948655323584,3.82293837011007,3.83568149801044,823031.83974933,0.0,1.0
1993-12-23,36.12,36.25,36.0,36.12,136000,3.83568149801044,3.84948655323584,3.82293837011007,3.83568149801044,1280690.27695548,0.0,1.0
1993-12-27,36.0,36.0,35.75,36.0,6300,3.82293837011007,3.82293837011007,3.79639018698431,3.82293837011007,59326.0937119083,0.0,1.0
1993-12-28,35.88,36.12,35.88,35.88,14900,3.81019524220971,3.83568149801044,3.81019524220971,3.81019524220971,140310.920048799,0.0,1.0
1993-12-29,36.12,36.12,35.88,35.88,17800,3.83568149801044,3.83568149801044,3.81019524220971,3.81019524220971,167619.75683682,0.0,1.0
1993-12-30,36.12,36.25,36.0,36.0,7000,3.83568149801044,3.84948655323584,3.82293837011007,3.82293837011007,65917.8819021203,0.0,1.0
1993-12-31,35.88,36.25,35.75,36.25,170900,3.81019524220971,3.84948655323584,3.79639018698431,3.84948655323584,1609338.00243891,0.0,1.0
1994-01-03,36.12,36.25,35.88,35.88,50300,3.83568149801044,3.84948655323584,3.81019524220971,3.81019524220971,473667.065668093,0.0,1.0
1994-01-04,36.0,36.25,36.0,36.25,24200,3.82293837011007,3.84948655323584,3.82293837011007,3.84948655323584,227887.534575902,0.0,1.0
1994-01-05,36.5,36.5,36.0,36.0,166700,3.8760347363616,3.8760347363616,3.82293837011007,3.82293837011007,1569787.27329764,0.0,1.0
1994-01-06,36.0,36.25,36.0,36.25,185400,3.82293837011007,3.84948655323584,3.82293837011007,3.84948655323584,1745882.18637902,0.0,1.0
1994-01-07,36.0,36.12,36.0,36.0,48000,3.82293837011007,3.83568149801044,3.82293837011007,3.82293837011007,452008.333043111,0.0,1.0
1994-01-10,36.12,36.38,36.0,36.12,14900,3.83568149801044,3.86329160846124,3.82293837011007,3.83568149801044,140310.920048799,0.0,1.0
1994-01-11,36.0,36.25,36.0,36.12,37500,3.82293837011007,3.84948655323584,3.82293837011007,3.83568149801044,353131.51018993,0.0,1.0
1994-01-12,35.88,36.25,35.88,36.25,26000,3.81019524220971,3.84948655323584,3.81019524220971,3.84948655323584,244837.847065018,0.0,1.0
1994-01-13,35.12,35.75,35.0,35.75,15400,3.72948876550738,3.79639018698431,3.71674563760702,3.79639018698431,145019.340184665,0.0,1.0
1994-01-14,35.25,35.38,35.0,35.0,13500,3.74329382073278,3.75709887595818,3.71674563760702,3.71674563760702,127127.343668375,0.0,1.0
1994-01-17,35.5,35.62,35.25,35.25,29300,3.76984200385854,3.78258513175891,3.74329382073278,3.74329382073278,275913.419961732,0.0,1.0
1994-01-18,35.25,35.62,35.25,35.62,11500,3.74329382073278,3.78258513175891,3.74329382073278,3.78258513175891,108293.663124912,0.0,1.0
1994-01-19,34.75,35.25,34.75,35.25,48200,3.69019745448125,3.74329382073278,3.69019745448125,3.74329382073278,453891.701097457,0.0,1.0
1994-01-20,34.5,35.0,34.5,34.75,6500,3.66364927135549,3.71674563760702,3.66364927135549,3.69019745448125,61209.4617662545,0.0,1.0
1994-01-21,34.5,34.62,34.5,34.5,32400,3.66364927135549,3.67639239925585,3.66364927135549,3.66364927135549,305105.624804099,0.0,1.0
1994-01-24,34.25,34.62,34.25,34.38,43100,3.63710108822972,3.67639239925585,3.63710108822972,3.65090614345512,405865.815711627,0.0,1.0
1994-01-25,34.12,34.38,33.88,34.25,18300,3.62329603300432,3.65090614345512,3.59780977720359,3.63710108822972,172328.176972686,0.0,1.0
1994-01-26,34.88,34.88,33.75,33.88,27800,3.70400250970665,3.70400250970665,3.58400472197819,3.59780977720359,261788.159554135,0.0,1.0
1994-01-27,35.38,35.38,34.75,34.88,9900,3.75709887595818,3.75709887595818,3.69019745448125,3.70400250970665,93226.7186901415,0.0,1.0
1994-01-28,35.0,35.75,35.0,35.38,9300,3.71674563760702,3.79639018698431,3.71674563760702,3.75709887595818,87576.6145271026,0.0,1.0
1994-01-31,35.38,35.38,35.0,35.0,33100,3.75709887595818,3.75709887595818,3.71674563760702,3.71674563760702,311697.412994311,0.0,1.0
1994-02-01,34.62,35.38,34.62,35.38,7600,3.67639239925585,3.75709887595818,3.67639239925585,3.75709887595818,71567.9860651592,0.0,1.0
1994-02-02,34.5,34.62,34.5,34.62,14100,3.66364927135549,3.67639239925585,3.66364927135549,3.67639239925585,132777.447831414,0.0,1.0
1994-02-03,34.5,34.75,34.25,34.75,28700,3.66364927135549,3.69019745448125,3.63710108822972,3.69019745448125,270263.315798693,0.0,1.0
1994-02-04,32.88,33.88,32.88,33.88,286500,3.55320882955231,3.66127479152166,3.55320882955231,3.66127479152166,2651158.5588925,0.58,1.0
1994-02-07,33.88,34.0,33.0,33.0,20900,3.66127479152166,3.67424270695798,3.56617674498863,3.56617674498863,193400.397489889,0.0,1.0
1994-02-08,33.5,34.12,33.25,33.75,49200,3.62020972597331,3.6872106223943,3.59319323548097,3.64722621646564,455277.490741748,0.0,1.0
1994-02-09,33.25,34.0,33.12,33.25,70600,3.59319323548097,3.67424270695798,3.57914466042495,3.59319323548097,653304.691999338,0.0,1.0
1994-02-10,33.0,33.5,32.88,33.5,20400,3.56617674498863,3.62020972597331,3.55320882955231,3.62020972597331,188773.593722188,0.0,1.0
1994-02-11,33.25,33.25,32.88,33.12,35700,3.59319323548097,3.59319323548097,3.55320882955231,3.57914466042495,330353.78901383,0.0,1.0
1994-02-14,33.38,33.5,33.25,33.38,37000,3.60724181053698,3.62020972597331,3.59319323548097,3.60724181053698,342383.478809852,0.0,1.0
1994-02-15,33.38,33.5,33.25,33.38,17000,3.60724181053698,3.62020972597331,3.59319323548097,3.60724181053698,157311.328101824,0.0,1.0
1994-02-16,33.38,33.38,33.25,33.38,66700,3.60724181053698,3.60724181053698,3.59319323548097,3.60724181053698,617215.622611274,0.0,1.0
1994-02-17,32.62,33.38,32.38,33.38,62800,3.52511167944028,3.60724181053698,3.49917584856763,3.60724181053698,581126.553223207,0.0,1.0
1994-02-18,32.88,33.12,32.62,32.88,9300,3.55320882955231,3.57914466042495,3.52511167944028,3.55320882955231,86058.5500792329,0.0,1.0
1994-02-22,33.25,33.38,32.88,32.88,24600,3.59319323548097,3.60724181053698,3.55320882955231,3.55320882955231,227638.745370874,0.0,1.0
1994-02-23,33.12,33.5,33.0,33.5,11600,3.57914466042495,3.62020972597331,3.56617674498863,3.62020972597331,107341.847410656,0.0,1.0
1994-02-24,33.0,33.12,32.75,33.12,17900,3.56617674498863,3.57914466042495,3.53916025449629,3.57914466042495,165639.574883685,0.0,1.0
1994-02-25,33.0,33.0,32.88,32.88,12900,3.56617674498863,3.56617674498863,3.55320882955231,3.55320882955231,119371.537206678,0.0,1.0
1994-02-28,33.12,33.38,33.0,33.0,14300,3.57914466042495,3.60724181053698,3.56617674498863,3.56617674498863,132326.58775624,0.0,1.0
1994-03-01,33.12,33.25,33.0,33.25,26900,3.57914466042495,3.59319323548097,3.56617674498863,3.59319323548097,248922.042702298,0.0,1.0
1994-03-02,33.12,33.38,33.0,33.0,22000,3.57914466042495,3.60724181053698,3.56617674498863,3.56617674498863,203579.365778831,0.0,1.0
1994-03-03,33.0,33.25,32.88,33.12,14100,3.56617674498863,3.59319323548097,3.55320882955231,3.57914466042495,130475.86624916,0.0,1.0
1994-03-04,33.38,33.38,33.12,33.25,10600,3.60724181053698,3.60724181053698,3.57914466042495,3.59319323548097,98088.2398752549,0.0,1.0
1994-03-07,33.5,33.5,33.25,33.25,12400,3.62020972597331,3.62020972597331,3.59319323548097,3.59319323548097,114744.733438977,0.0,1.0
1994-03-08,33.38,33.5,33.12,33.5,15600,3.60724181053698,3.62020972597331,3.57914466042495,3.62020972597331,144356.277552262,0.0,1.0
1994-03-09,33.38,33.5,33.25,33.25,42100,3.60724181053698,3.62020972597331,3.59319323548097,3.59319323548097,389576.877240399,0.0,1.0
1994-03-10,33.5,33.5,33.25,33.38,17200,3.62020972597331,3.62020972597331,3.59319323548097,3.60724181053698,159162.049608904,0.0,1.0
1994-03-11,33.38,33.5,33.12,33.5,64200,3.60724181053698,3.62020972597331,3.57914466042495,3.62020972597331,594081.60377277,0.0,1.0
1994-03-14,33.5,33.5,33.25,33.5,21700,3.62020972597331,3.62020972597331,3.59319323548097,3.62020972597331,200803.28351821,0.0,1.0
1994-03-15,33.25,33.5,33.25,33.5,18600,3.59319323548097,3.62020972597331,3.59319323548097,3.62020972597331,172117.100158466,0.0,1.0
1994-03-16,33.5,33.5,33.25,33.38,31400,3.62020972597331,3.62020972597331,3.59319323548097,3.60724181053698,290563.276611603,0.0,1.0
1994-03-17,33.5,33.5,33.38,33.5,19700,3.62020972597331,3.62020972597331,3.60724181053698,3.62020972597331,182296.068447407,0.0,1.0
1994-03-18,33.5,33.5,33.38,33.5,32200,3.62020972597331,3.62020972597331,3.60724181053698,3.62020972597331,297966.162639925,0.0,1.0
1994-03-21,33.38,33.38,33.25,33.38,32000,3.60724181053698,3.60724181053698,3.59319323548097,3.60724181053698,296115.441132845,0.0,1.0
1994-03-22,33.38,33.5,33.25,33.5,12600,3.60724181053698,3.62020972597331,3.59319323548097,3.62020972597331,116595.454946058,0.0,1.0
1994-03-23,33.25,33.5,33.12,33.38,13100,3.59319323548097,3.62020972597331,3.57914466042495,3.60724181053698,121222.258713758,0.0,1.0
1994-03-24,33.38,33.5,33.25,33.5,13100,3.60724181053698,3.62020972597331,3.59319323548097,3.62020972597331,121222.258713758,0.0,1.0
1994-03-25,33.38,33.5,33.25,33.38,11200,3.60724181053698,3.62020972597331,3.59319323548097,3.60724181053698,103640.404396496,0.0,1.0
1994-03-28,33.5,33.5,33.25,33.25,19300,3.62020972597331,3.62020972597331,3.59319323548097,3.59319323548097,178594.625433247,0.0,1.0
1994-03-29,33.25,33.62,33.12,33.38,23000,3.59319323548097,3.63317764140963,3.57914466042495,3.60724181053698,212832.973314232,0.0,1.0
1994-03-30,32.88,33.25,32.88,33.12,27700,3.55320882955231,3.59319323548097,3.55320882955231,3.57914466042495,256324.928730618,0.0,1.0
1994-03-31,32.38,32.88,32.0,32.62,26300,3.49917584856763,3.55320882955231,3.45811078301928,3.52511167944028,243369.878181057,0.0,1.0
1994-04-04,32.12,32.62,32.12,32.25,25200,3.4710786984556,3.52511167944028,3.4710786984556,3.48512727351161,233190.909892115,0.0,1.0
1994-04-05,32.38,32.62,32.25,32.25,16500,3.49917584856763,3.52511167944028,3.48512727351161,3.48512727351161,152684.524334123,0.0,1.0
1994-04-06,32.5,32.5,32.12,32.12,15000,3.51214376400395,3.51214376400395,3.4710786984556,3.4710786984556,138804.113031021,0.0,1.0
1994-04-07,32.25,32.5,32.12,32.5,49000,3.48512727351161,3.51214376400395,3.4710786984556,3.51214376400395,453426.769234669,0.0,1.0
1994-04-08,32.0,32.25,32.0,32.25,38400,3.45811078301928,3.48512727351161,3.45811078301928,3.48512727351161,355338.529359413,0.0,1.0
1994-04-11,32.25,32.25,32.0,32.0,13000,3.48512727351161,3.48512727351161,3.45811078301928,3.45811078301928,120296.897960218,0.0,1.0
1994-04-12,32.38,32.38,32.25,32.25,14500,3.49917584856763,3.49917584856763,3.48512727351161,3.48512727351161,134177.30926332,0.0,1.0
1994-04-13,32.25,32.38,32.12,32.38,11800,3.48512727351161,3.49917584856763,3.4710786984556,3.49917584856763,109192.568917737,0.0,1.0
1994-04-14,32.25,32.25,32.0,32.12,10500,3.48512727351161,3.48512727351161,3.45811078301928,3.4710786984556,97162.8791217148,0.0,1.0
1994-04-15,32.5,32.5,32.0,32.25,32800,3.51214376400395,3.51214376400395,3.45811078301928,3.48512727351161,303518.327161166,0.0,1.0
1994-04-18,32.38,32.5,32.25,32.5,13200,3.49917584856763,3.51214376400395,3.48512727351161,3.51214376400395,122147.619467298,0.0,1.0
1994-04-19,32.25,32.38,32.12,32.38,12200,3.48512727351161,3.49917584856763,3.4710786984556,3.49917584856763,112894.011931897,0.0,1.0
1994-04-20,32.38,32.5,32.12,32.12,21500,3.49917584856763,3.51214376400395,3.4710786984556,3.4710786984556,198952.56201113,0.0,1.0
1994-04-21,33.0,33.12,32.5,32.5,15800,3.56617674498863,3.57914466042495,3.51214376400395,3.51214376400395,146206.999059342,0.0,1.0
1994-04-22,33.75,33.75,33.5,33.5,32300,3.64722621646564,3.64722621646564,3.62020972597331,3.62020972597331,298891.523393465,0.0,1.0
1994-04-25,33.75,33.88,33.5,33.75,11300,3.64722621646564,3.66127479152166,3.62020972597331,3.64722621646564,104565.765150036,0.0,1.0
1994-04-26,33.75,33.88,33.5,33.88,16600,3.64722621646564,3.66127479152166,3.62020972597331,3.66127479152166,153609.885087663,0.0,1.0
1994-04-28,33.75,33.88,33.75,33.75,10300,3.64722621646564,3.66127479152166,3.64722621646564,3.64722621646564,95312.1576146345,0.0,1.0
1994-04-29,34.0,34.0,33.38,33.5,14900,3.67424270695798,3.67424270695798,3.60724181053698,3.62020972597331,137878.752277481,0.0,1.0
1994-05-02,34.0,34.0,33.88,34.0,18600,3.67424270695798,3.67424270695798,3.66127479152166,3.67424270695798,172117.100158466,0.0,1.0
1994-05-03,34.25,34.62,33.88,33.88,27100,3.70125919745032,3.74124360337898,3.66127479152166,3.66127479152166,250772.764209378,0.0,1.0
1994-05-04,33.88,34.12,33.75,33.75,17700,3.72395304946388,3.75033288216375,3.70966397341813,3.70966397341813,161032.105409152,0.58,1.0
1994-05-05,33.62,34.0,33.62,33.88,12200,3.69537489737237,3.73714296581382,3.69537489737237,3.72395304946388,110993.8805645,0.0,1.0
1994-05-06,33.75,33.75,33.12,33.62,17100,3.70966397341813,3.70966397341813,3.64041691258099,3.69537489737237,155573.389971553,0.0,1.0
1994-05-09,32.38,33.62,32.38,33.5,9800,3.55907909508975,3.69537489737237,3.55907909508975,3.68218498102244,89159.0188141065,0.0,1.0
1994-05-10,32.0,32.5,31.5,32.5,15200,3.5173110266483,3.57226901143968,3.46235304185692,3.57226901143968,138287.457752492,0.0,1.0
1994-05-11,31.62,31.88,31.25,31.75,20600,3.47554295820685,3.50412111029837,3.43487404946123,3.48983203425261,187415.896690877,0.0,1.0
1994-05-12,31.38,31.75,31.25,31.75,16800,3.44916312550699,3.48983203425261,3.43487404946123,3.48983203425261,152844.032252754,0.0,1.0
1994-05-13,31.5,31.75,31.25,31.38,27800,3.46235304185692,3.48983203425261,3.43487404946123,3.44916312550699,252920.481942057,0.0,1.0
1994-05-16,31.0,31.25,30.75,31.12,31900,3.40739505706554,3.43487404946123,3.37991606466985,3.42058497341547,290221.704098979,0.0,1.0
1994-05-17,31.0,31.0,30.62,30.75,23500,3.40739505706554,3.40739505706554,3.36562698862409,3.37991606466985,213799.687972602,0.0,1.0
1994-05-18,31.75,31.75,31.0,31.25,40700,3.48983203425261,3.48983203425261,3.40739505706554,3.43487404946123,370282.863850422,0.0,1.0
1994-05-19,31.75,31.75,31.5,31.75,28500,3.48983203425261,3.48983203425261,3.46235304185692,3.48983203425261,259288.983285922,0.0,1.0
1994-05-20,31.5,31.75,31.25,31.75,10300,3.46235304185692,3.48983203425261,3.43487404946123,3.48983203425261,93707.9483454385,0.0,1.0
1994-05-23,31.88,32.0,31.62,31.75,52400,3.50412111029837,3.5173110266483,3.47554295820685,3.48983203425261,476727.81488359,0.0,1.0
1994-05-24,32.0,32.0,31.75,31.88,47700,3.5173110266483,3.5173110266483,3.48983203425261,3.50412111029837,433967.877289069,0.0,1.0
1994-05-25,31.88,32.12,31.75,32.12,26000,3.50412111029837,3.53050094299823,3.48983203425261,3.53050094299823,236544.335629262,0.0,1.0
1994-05-26,31.88,32.12,31.75,32.0,64500,3.50412111029837,3.53050094299823,3.48983203425261,3.5173110266483,586811.909541823,0.0,1.0
1994-05-27,32.25,32.38,31.75,31.88,16700,3.54479001904399,3.55907909508975,3.48983203425261,3.50412111029837,151934.246346488,0.0,1.0
1994-05-31,32.25,32.5,32.12,32.38,16800,3.54479001904399,3.57226901143968,3.53050094299823,3.55907909508975,152844.032252754,0.0,1.0
1994-06-01,32.62,32.75,32.12,32.5,11000,3.58545892778961,3.59974800383537,3.53050094299823,3.57226901143968,100076.449689303,0.0,1.0
1994-06-02,32.75,33.0,32.75,32.88,15300,3.59974800383537,3.62722699623106,3.59974800383537,3.61403707988113,139197.243658758,0.0,1.0
1994-06-03,33.0,33.25,32.5,32.5,15600,3.62722699623106,3.65470598862675,3.57226901143968,3.57226901143968,141926.601377557,0.0,1.0
1994-06-06,33.12,33.38,33.12,33.25,15400,3.64041691258099,3.6689950646725,3.64041691258099,3.65470598862675,140107.029565025,0.0,1.0
1994-06-07,33.38,33.5,33.12,33.12,9100,3.6689950646725,3.68218498102244,3.64041691258099,3.64041691258099,82790.5174702419,0.0,1.0
1994-06-08,32.88,33.25,32.75,33.12,18100,3.61403707988113,3.65470598862675,3.59974800383537,3.64041691258099,164671.249034217,0.0,1.0
1994-06-09,32.75,33.12,32.75,33.12,13300,3.59974800383537,3.64041691258099,3.59974800383537,3.64041691258099,121001.52553343,0.0,1.0
1994-06-10,32.88,32.88,32.5,32.5,19800,3.61403707988113,3.61403707988113,3.57226901143968,3.57226901143968,180137.609440746,0.0,1.0
1994-06-13,32.75,33.12,32.62,32.62,20400,3.59974800383537,3.64041691258099,3.58545892778961,3.58545892778961,185596.324878344,0.0,1.0
1994-06-14,32.88,33.0,32.75,32.88,61700,3.61403707988113,3.62722699623106,3.59974800383537,3.61403707988113,561337.904166364,0.0,1.0
1994-06-15,32.88,33.0,32.75,32.88,10600,3.61403707988113,3.62722699623106,3.59974800383537,3.61403707988113,96437.3060642376,0.0,1.0
1994-06-16,32.75,33.0,32.75,33.0,15200,3.59974800383537,3.62722699623106,3.59974800383537,3.62722699623106,138287.457752492,0.0,1.0
1994-06-17,32.38,32.75,32.25,32.75,21500,3.55907909508975,3.59974800383537,3.54479001904399,3.59974800383537,195603.969847274,0.0,1.0
1994-06-20,32.0,32.38,31.88,32.38,14400,3.5173110266483,3.55907909508975,3.50412111029837,3.55907909508975,131009.170502361,0.0,1.0
1994-06-21,31.62,31.88,31.5,31.75,30600,3.47554295820685,3.50412111029837,3.46235304185692,3.48983203425261,278394.487317516,0.0,1.0
1994-06-22,31.75,31.88,31.5,31.75,21500,3.48983203425261,3.50412111029837,3.46235304185692,3.48983203425261,195603.969847274,0.0,1.0
1994-06-23,31.5,31.75,31.38,31.75,25200,3.46235304185692,3.48983203425261,3.44916312550699,3.48983203425261,229266.048379131,0.0,1.0
1994-06-24,30.75,31.5,30.75,31.5,17700,3.37991606466985,3.46235304185692,3.37991606466985,3.46235304185692,161032.105409152,0.0,1.0
1994-06-27,30.88,30.88,30.25,30.38,43500,3.39420514071561,3.39420514071561,3.32495807987847,3.33924715592423,395756.869225881,0.0,1.0
1994-06-28,30.75,30.88,30.62,30.75,13400,3.37991606466985,3.39420514071561,3.36562698862409,3.37991606466985,121911.311439697,0.0,1.0
1994-06-29,30.88,31.0,30.5,30.75,19400,3.39420514071561,3.40739505706554,3.35243707227416,3.37991606466985,176498.46581568,0.0,1.0
1994-06-30,31.0,31.12,30.5,30.88,54300,3.40739505706554,3.42058497341547,3.35243707227416,3.39420514071561,494013.747102651,0.0,1.0
1994-07-01,31.0,31.12,30.88,31.12,6700,3.40739505706554,3.42058497341547,3.39420514071561,3.42058497341547,60955.6557198483,0.0,1.0
1994-07-05,30.62,31.0,30.25,31.0,47500,3.36562698862409,3.40739505706554,3.32495807987847,3.40739505706554,432148.305476537,0.0,1.0
1994-07-06,31.12,31.25,30.75,30.88,16200,3.42058497341547,3.43487404946123,3.37991606466985,3.39420514071561,147385.316815156,0.0,1.0
1994-07-07,31.25,31.38,31.12,31.12,17000,3.43487404946123,3.44916312550699,3.42058497341547,3.42058497341547,154663.604065287,0.0,1.0
1994-07-08,31.62,31.62,31.38,31.38,76700,3.47554295820685,3.47554295820685,3.44916312550699,3.44916312550699,697805.790106323,0.0,1.0
1994-07-11,31.5,31.62,31.12,31.62,24400,3.46235304185692,3.47554295820685,3.42058497341547,3.47554295820685,221987.761129,0.0,1.0
1994-07-12,31.25,31.75,31.12,31.75,16200,3.43487404946123,3.48983203425261,3.42058497341547,3.48983203425261,147385.316815156,0.0,1.0
1994-07-13,31.25,31.38,31.12,31.38,6200,3.43487404946123,3.44916312550699,3.42058497341547,3.44916312550699,56406.7261885164,0.0,1.0
1994-07-14,31.62,31.75,31.25,31.5,16100,3.47554295820685,3.48983203425261,3.43487404946123,3.46235304185692,146475.530908889,0.0,1.0
1994-07-15,31.5,31.5,31.12,31.12,14000,3.46235304185692,3.46235304185692,3.42058497341547,3.42058497341547,127370.026877295,0.0,1.0
1994-07-18,31.25,31.75,31.12,31.75,8500,3.43487404946123,3.48983203425261,3.42058497341547,3.48983203425261,77331.8020326434,0.0,1.0
1994-07-19,31.38,31.5,31.12,31.25,16300,3.44916312550699,3.46235304185692,3.42058497341547,3.43487404946123,148295.102721422,0.0,1.0
1994-07-20,31.75,31.75,31.25,31.62,50000,3.48983203425261,3.48983203425261,3.43487404946123,3.47554295820685,454892.953133196,0.0,1.0
1994-07-21,31.62,31.75,31.38,31.75,23300,3.47554295820685,3.48983203425261,3.44916312550699,3.48983203425261,211980.11616007,0.0,1.0
1994-07-22,31.88,32.0,31.5,31.62,11400,3.50412111029837,3.5173110266483,3.46235304185692,3.47554295820685,103715.593314369,0.0,1.0
1994-07-25,31.62,32.0,31.62,32.0,13200,3.47554295820685,3.5173110266483,3.47554295820685,3.5173110266483,120091.739627164,0.0,1.0
1994-07-26,31.5,31.75,31.38,31.5,9600,3.46235304185692,3.48983203425261,3.44916312550699,3.46235304185692,87339.4470015737,0.0,1.0
1994-07-27,31.62,31.62,31.25,31.38,7500,3.47554295820685,3.47554295820685,3.43487404946123,3.44916312550699,68233.9429699795,0.0,1.0
1994-07-28,31.5,31.75,31.38,31.38,5900,3.46235304185692,3.48983203425261,3.44916312550699,3.44916312550699,53677.3684697172,0.0,1.0
1994-07-29,32.25,32.25,31.75,31.75,15200,3.54479001904399,3.54479001904399,3.48983203425261,3.48983203425261,138287.457752492,0.0,1.0
1994-08-01,33.12,33.12,31.88,32.0,31300,3.64041691258099,3.64041691258099,3.50412111029837,3.5173110266483,284762.988661381,0.0,1.0
1994-08-02,33.25,33.88,33.12,33.12,17900,3.65470598862675,3.72395304946388,3.64041691258099,3.64041691258099,162851.677221684,0.0,1.0
1994-08-03,32.88,33.5,32.88,33.25,25700,3.61403707988113,3.68218498102244,3.61403707988113,3.65470598862675,233814.977910463,0.0,1.0
1994-08-04,32.12,32.38,31.88,32.38,34400,3.59425220535623,3.62334640129,3.56739602449429,3.62334640129,307415.266617466,0.58,1.0
1994-08-05,31.88,32.0,31.5,31.88,39000,3.56739602449429,3.58082411492526,3.52487373812955,3.56739602449429,348523.122037243,0.0,1.0
1994-08-08,32.12,32.12,31.5,31.62,13500,3.59425220535623,3.59425220535623,3.52487373812955,3.53830182856052,120642.619166738,0.0,1.0
1994-08-09,32.0,32.0,31.88,32.0,5900,3.58082411492526,3.58082411492526,3.56739602449429,3.58082411492526,52725.2928210189,0.0,1.0
1994-08-10,32.38,32.62,32.12,32.25,14700,3.62334640129,3.65020258215193,3.59425220535623,3.60879930332311,131366.407537115,0.0,1.0
1994-08-11,32.38,32.62,32.12,32.5,7500,3.62334640129,3.65020258215193,3.59425220535623,3.63677449172096,67023.6773148544,0.0,1.0
1994-08-12,32.12,32.62,32.12,32.5,13400,3.59425220535623,3.65020258215193,3.59425220535623,3.63677449172096,119748.970135873,0.0,1.0
1994-08-15,32.0,32.12,31.75,32.0,12700,3.58082411492526,3.59425220535623,3.5528489265274,3.58082411492526,113493.42691982,0.0,1.0
1994-08-16,31.88,32.12,31.62,31.88,15700,3.56739602449429,3.59425220535623,3.53830182856052,3.56739602449429,140302.897845762,0.0,1.0
1994-08-17,32.0,32.12,31.88,32.0,10900,3.58082411492526,3.59425220535623,3.56739602449429,3.58082411492526,97407.7443642552,0.0,1.0
1994-08-18,31.62,32.0,31.62,32.0,10700,3.53830182856052,3.58082411492526,3.53830182856052,3.58082411492526,95620.4463025258,0.0,1.0
1994-08-19,31.75,31.88,31.5,31.5,10200,3.5528489265274,3.56739602449429,3.52487373812955,3.52487373812955,91152.2011482022,0.0,1.0
1994-08-22,31.25,31.88,31.25,31.75,8400,3.4968985497317,3.56739602449429,3.4968985497317,3.5528489265274,75066.518592637,0.0,1.0
1994-08-23,31.62,31.62,31.38,31.5,8100,3.53830182856052,3.53830182856052,3.51144564769858,3.52487373812955,72385.5715000429,0.0,1.0
1994-08-24,31.88,31.88,31.5,31.5,7200,3.56739602449429,3.56739602449429,3.52487373812955,3.52487373812955,64342.7302222603,0.0,1.0
1994-08-25,31.5,31.88,31.38,31.62,12000,3.52487373812955,3.56739602449429,3.51144564769858,3.53830182856052,107237.883703767,0.0,1.0
1994-08-26,31.62,31.75,31.25,31.38,25700,3.53830182856052,3.5528489265274,3.4968985497317,3.51144564769858,229667.800932235,0.0,1.0
1994-08-29,32.12,32.25,31.88,32.0,15100,3.59425220535623,3.60879930332311,3.56739602449429,3.58082411492526,134941.003660574,0.0,1.0
1994-08-30,32.0,32.25,31.88,32.0,10500,3.58082411492526,3.60879930332311,3.56739602449429,3.58082411492526,93833.1482407963,0.0,1.0
1994-08-31,31.75,32.0,31.38,32.0,20500,3.5528489265274,3.58082411492526,3.51144564769858,3.58082411492526,183198.051327269,0.0,1.0
1994-09-01,31.5,31.75,31.25,31.75,11800,3.52487373812955,3.5528489265274,3.4968985497317,3.5528489265274,105450.585642038,0.0,1.0
1994-09-02,31.5,31.75,31.25,31.5,19100,3.52487373812955,3.5528489265274,3.4968985497317,3.52487373812955,170686.964895163,0.0,1.0
1994-09-06,31.38,31.5,31.38,31.38,9700,3.51144564769858,3.52487373812955,3.51144564769858,3.51144564769858,86683.9559938785,0.0,1.0
1994-09-07,31.5,31.62,31.25,31.62,16400,3.52487373812955,3.53830182856052,3.4968985497317,3.53830182856052,146558.441061815,0.0,1.0
1994-09-08,31.38,31.5,31.25,31.38,9000,3.51144564769858,3.52487373812955,3.4968985497317,3.51144564769858,80428.4127778254,0.0,1.0
1994-09-09,31.25,31.38,30.88,31.38,27100,3.4968985497317,3.51144564769858,3.45549527090287,3.51144564769858,242178.887364341,0.0,1.0
1994-09-12,30.75,31.12,30.75,31.0,11800,3.44094817293599,3.48235145176481,3.44094817293599,3.46892336133384,105450.585642038,0.0,1.0
1994-09-13,31.0,31.38,30.88,31.38,17400,3.46892336133384,3.51144564769858,3.45549527090287,3.51144564769858,155494.931370463,0.0,1.0
1994-09-14,30.5,31.12,30.38,31.12,27700,3.41297298453814,3.48235145176481,3.39954489410717,3.48235145176481,247540.781549529,0.0,1.0
1994-09-15,30.5,30.5,30.25,30.5,19200,3.41297298453814,3.41297298453814,3.38499779614028,3.41297298453814,171580.613926027,0.0,1.0
1994-09-16,30.62,30.62,30.38,30.5,30300,3.42640107496911,3.42640107496911,3.39954489410717,3.41297298453814,270775.656352012,0.0,1.0
1994-09-19,30.38,30.75,30.0,30.5,30800,3.39954489410717,3.44094817293599,3.35702260774243,3.41297298453814,275243.901506336,0.0,1.0
1994-09-20,30.25,30.62,30.0,30.62,18700,3.38499779614028,3.42640107496911,3.35702260774243,3.42640107496911,167112.368771704,0.0,1.0
1994-09-21,30.12,30.25,29.88,30.25,17000,3.3704506981734,3.38499779614028,3.34359451731146,3.38499779614028,151920.335247004,0.0,1.0
1994-09-22,30.0,30.38,30.0,30.38,16100,3.35702260774243,3.39954489410717,3.35702260774243,3.39954489410717,143877.493969221,0.0,1.0
1994-09-23,30.38,30.5,30.0,30.25,13700,3.39954489410717,3.41297298453814,3.35702260774243,3.38499779614028,122429.917228467,0.0,1.0
1994-09-26,31.12,31.12,30.38,30.38,22500,3.48235145176481,3.48235145176481,3.39954489410717,3.39954489410717,201071.031944564,0.0,1.0
1994-09-27,31.0,31.12,30.88,31.12,10600,3.46892336133384,3.48235145176481,3.45549527090287,3.48235145176481,94726.7972716611,0.0,1.0
1994-09-28,31.25,31.38,31.0,31.25,39100,3.4968985497317,3.51144564769858,3.46892336133384,3.4968985497317,349416.771068108,0.0,1.0
1994-09-29,31.62,31.62,31.12,31.12,12300,3.53830182856052,3.53830182856052,3.48235145176481,3.48235145176481,109918.830796361,0.0,1.0
1994-09-30,31.62,31.88,31.38,31.38,8900,3.53830182856052,3.56739602449429,3.51144564769858,3.51144564769858,79534.7637469607,0.0,1.0
1994-10-03,31.62,31.88,31.38,31.5,11400,3.53830182856052,3.56739602449429,3.51144564769858,3.52487373812955,101875.989518579,0.0,1.0
1994-10-04,31.25,31.88,31.25,31.5,18500,3.4968985497317,3.56739602449429,3.4968985497317,3.52487373812955,165325.070709974,0.0,1.0
1994-10-05,31.0,31.12,30.75,31.12,11900,3.46892336133384,3.48235145176481,3.44094817293599,3.48235145176481,106344.234672903,0.0,1.0
1994-10-06,31.12,31.25,31.0,31.0,3800,3.48235145176481,3.4968985497317,3.46892336133384,3.46892336133384,33958.6631728597,0.0,1.0
1994-10-07,31.38,31.5,31.0,31.12,6000,3.51144564769858,3.52487373812955,3.46892336133384,3.48235145176481,53618.9418518836,0.0,1.0
1994-10-10,31.5,31.75,31.38,31.5,50000,3.52487373812955,3.5528489265274,3.51144564769858,3.52487373812955,446824.515432364,0.0,1.0
1994-10-11,31.75,32.25,31.75,31.75,112900,3.5528489265274,3.60879930332311,3.5528489265274,3.5528489265274,1008929.75584628,0.0,1.0
1994-10-12,32.12,32.12,32.0,32.12,11700,3.59425220535623,3.59425220535623,3.58082411492526,3.59425220535623,104556.936611173,0.0,1.0
1994-10-13,32.25,32.5,32.12,32.38,17600,3.60879930332311,3.63677449172096,3.59425220535623,3.62334640129,157282.229432192,0.0,1.0
1994-10-14,32.25,32.38,32.12,32.25,12100,3.60879930332311,3.62334640129,3.59425220535623,3.60879930332311,108131.532734632,0.0,1.0
1994-10-17,32.12,32.38,32.12,32.25,5400,3.59425220535623,3.62334640129,3.59425220535623,3.60879930332311,48257.0476666952,0.0,1.0
1994-10-18,32.62,32.88,32.5,32.5,10900,3.65020258215193,3.6792967780857,3.63677449172096,3.63677449172096,97407.7443642553,0.0,1.0
1994-10-19,32.62,32.88,32.62,32.88,40900,3.65020258215193,3.6792967780857,3.65020258215193,3.6792967780857,365502.453623674,0.0,1.0
1994-10-20,32.38,32.75,32.38,32.75,8600,3.62334640129,3.66474968011882,3.62334640129,3.66474968011882,76853.8166543664,0.0,1.0
1994-10-21,32.25,32.5,32.25,32.38,12700,3.60879930332311,3.63677449172096,3.60879930332311,3.62334640129,113493.42691982,0.0,1.0
1994-10-24,32.25,32.5,32.25,32.38,12000,3.60879930332311,3.63677449172096,3.60879930332311,3.62334640129,107237.883703767,0.0,1.0
1994-10-25,32.25,32.38,32.12,32.38,15600,3.60879930332311,3.62334640129,3.59425220535623,3.62334640129,139409.248814897,0.0,1.0
1994-10-26,31.88,32.12,31.88,32.12,13400,3.56739602449429,3.59425220535623,3.56739602449429,3.59425220535623,119748.970135873,0.0,1.0
1994-10-27,32.0,32.12,31.88,31.88,9000,3.58082411492526,3.59425220535623,3.56739602449429,3.56739602449429,80428.4127778254,0.0,1.0
1994-10-28,32.62,32.75,31.88,32.12,283600,3.65020258215193,3.66474968011882,3.56739602449429,3.59425220535623,2534388.65153237,0.0,1.0
1994-10-31,32.5,32.75,32.25,32.75,10600,3.63677449172096,3.66474968011882,3.60879930332311,3.66474968011882,94726.7972716612,0.0,1.0
1994-11-01,32.25,32.62,32.12,32.25,19400,3.60879930332311,3.65020258215193,3.59425220535623,3.60879930332311,173367.911987757,0.0,1.0
1994-11-02,32.38,32.5,32.12,32.25,11600,3.62334640129,3.63677449172096,3.59425220535623,3.60879930332311,103663.287580308,0.0,1.0
1994-11-03,32.25,32.5,32.25,32.38,20900,3.67482074794205,3.70330773048423,3.67482074794205,3.68963397886398,183417.10963112,0.59,1.0
1994-11-04,31.88,32.12,31.75,32.12,24500,3.66627465317939,3.69387521518576,3.65132434875927,3.69387521518576,213039.140240807,0.295,1.0
1994-11-07,32.25,32.25,32.0,32.12,16900,3.70882551960588,3.70882551960588,3.68007493418258,3.69387521518576,146953.529390597,0.0,1.0
1994-11-08,32.25,32.25,32.0,32.12,9900,3.70882551960588,3.70882551960588,3.68007493418258,3.69387521518576,86085.2036075097,0.0,1.0
1994-11-09,32.25,32.25,32.12,32.12,5900,3.70882551960588,3.70882551960588,3.69387521518576,3.69387521518576,51303.303160031,0.0,1.0
1994-11-10,31.75,31.88,31.5,31.88,58800,3.65132434875927,3.66627465317939,3.62257376333597,3.66627465317939,511293.936577937,0.0,1.0
1994-11-11,31.25,31.62,31.0,31.62,23200,3.59382317791267,3.63637404433916,3.56507259248937,3.63637404433916,201735.022595376,0.0,1.0
1994-11-14,31.25,31.25,30.88,30.88,29100,3.59382317791267,3.59382317791267,3.55127231148618,3.55127231148618,253038.325755408,0.0,1.0
1994-11-15,31.0,31.25,30.88,31.12,24200,3.56507259248937,3.59382317791267,3.55127231148618,3.57887287349255,210430.497707246,0.0,1.0
1994-11-16,30.88,31.0,30.75,30.88,30900,3.55127231148618,3.56507259248937,3.53632200706607,3.55127231148618,268690.180956773,0.0,1.0
1994-11-17,30.25,31.0,30.25,31.0,20200,3.47882083621947,3.56507259248937,3.47882083621947,3.56507259248937,175648.597259767,0.0,1.0
1994-11-18,30.25,30.38,29.88,30.0,22800,3.47882083621947,3.49377114063958,3.43626996979298,3.45007025079616,198256.832550628,0.0,1.0
1994-11-21,30.12,30.75,30.12,30.5,16900,3.46387053179935,3.53632200706607,3.46387053179935,3.50757142164277,146953.529390597,0.0,1.0
1994-11-22,30.0,30.25,30.0,30.12,40100,3.45007025079616,3.47882083621947,3.45007025079616,3.46387053179935,348688.551985974,0.0,1.0
1994-11-23,31.0,31.12,30.12,30.25,17800,3.56507259248937,3.57887287349255,3.46387053179935,3.47882083621947,154779.45699128,0.0,1.0
1994-11-25,31.38,31.38,30.88,31.0,10200,3.60877348233279,3.60877348233279,3.55127231148618,3.56507259248937,88693.8461410706,0.0,1.0
1994-11-28,31.62,31.62,30.88,30.88,24300,3.63637404433916,3.63637404433916,3.55127231148618,3.55127231148618,211300.045218433,0.0,1.0
1994-11-29,31.62,31.75,31.38,31.5,11700,3.63637404433916,3.65132434875927,3.60877348233279,3.62257376333597,101737.058808875,0.0,1.0
1994-11-30,31.75,31.88,31.5,31.62,10700,3.65132434875927,3.66627465317939,3.62257376333597,3.63637404433916,93041.5836970056,0.0,1.0
1994-12-01,31.12,31.88,31.12,31.75,17900,3.57887287349255,3.66627465317939,3.57887287349255,3.65132434875927,155649.004502467,0.0,1.0
1994-12-02,31.12,31.25,31.0,31.12,7500,3.57887287349255,3.59382317791267,3.56507259248937,3.57887287349255,65216.0633390226,0.0,1.0
1994-12-05,31.38,32.0,31.0,31.0,21100,3.60877348233279,3.68007493418258,3.56507259248937,3.56507259248937,183474.52486045,0.0,1.0
1994-12-06,31.62,31.88,31.25,31.5,17300,3.63637404433916,3.66627465317939,3.59382317791267,3.62257376333597,150431.719435345,0.0,1.0
1994-12-07,31.38,31.75,31.38,31.38,21900,3.60877348233279,3.65132434875927,3.60877348233279,3.60877348233279,190430.904949946,0.0,1.0
1994-12-08,31.62,31.62,31.38,31.38,23600,3.63637404433916,3.63637404433916,3.60877348233279,3.60877348233279,205213.212640124,0.0,1.0
1994-12-09,31.38,31.75,31.38,31.75,14600,3.60877348233279,3.65132434875927,3.60877348233279,3.65132434875927,126953.936633297,0.0,1.0
1994-12-12,32.0,32.0,31.62,31.62,23600,3.68007493418258,3.68007493418258,3.63637404433916,3.63637404433916,205213.212640124,0.0,1.0
1994-12-13,32.12,32.38,32.12,32.12,77600,3.69387521518576,3.72377582402599,3.69387521518576,3.69387521518576,674768.868681086,0.0,1.0
1994-12-14,32.12,32.25,32.0,32.25,36800,3.69387521518576,3.70882551960588,3.68007493418258,3.70882551960588,319993.484116804,0.0,1.0
1994-12-15,32.25,32.38,32.0,32.12,76300,3.70882551960588,3.72377582402599,3.68007493418258,3.69387521518576,663464.751035655,0.0,1.0
1994-12-16,32.12,32.25,31.62,31.88,40100,3.69387521518576,3.70882551960588,3.63637404433916,3.66627465317939,348688.551985974,0.0,1.0
1994-12-19,31.62,32.0,31.5,31.75,32700,3.63637404433916,3.68007493418258,3.62257376333597,3.65132434875927,284342.036158138,0.0,1.0
1994-12-20,32.0,32.12,31.62,31.75,20400,3.68007493418258,3.69387521518576,3.63637404433916,3.65132434875927,177387.692282141,0.0,1.0
1994-12-21,32.38,32.62,32.25,32.25,48700,3.72377582402599,3.75137638603236,3.70882551960588,3.70882551960588,423469.637948053,0.0,1.0
1994-12-22,32.38,32.38,32.0,32.12,15700,3.72377582402599,3.72377582402599,3.68007493418258,3.69387521518576,136518.959256354,0.0,1.0
1994-12-23,32.25,32.38,32.25,32.25,7100,3.70882551960588,3.72377582402599,3.70882551960588,3.70882551960588,61737.8732942746,0.0,1.0
1994-12-27,32.0,32.38,31.88,32.12,10900,3.68007493418258,3.72377582402599,3.66627465317939,3.69387521518576,94780.6787193793,0.0,1.0
1994-12-28,32.12,32.38,32.0,32.0,15400,3.69387521518576,3.72377582402599,3.68007493418258,3.68007493418258,133910.316722793,0.0,1.0
1994-12-29,32.0,32.25,31.88,32.12,11400,3.68007493418258,3.70882551960588,3.66627465317939,3.69387521518576,99128.4162753141,0.0,1.0
1994-12-30,32.38,32.5,32.12,32.12,14300,3.72377582402599,3.73757610502918,3.69387521518576,3.69387521518576,124345.294099736,0.0,1.0
1995-01-03,32.75,32.75,32.25,32.5,10100,3.76632669045248,3.76632669045248,3.70882551960588,3.73757610502918,87824.2986298837,0.0,1.0
1995-01-04,32.75,32.75,32.62,32.75,14200,3.76632669045248,3.76632669045248,3.75137638603236,3.76632669045248,123475.746588549,0.0,1.0
1995-01-05,32.88,32.88,32.62,32.75,6600,3.7812769948726,3.7812769948726,3.75137638603236,3.76632669045248,57390.1357383398,0.0,1.0
1995-01-06,33.0,33.0,32.75,32.75,5400,3.79507727587578,3.79507727587578,3.76632669045248,3.76632669045248,46955.5656040962,0.0,1.0
1995-01-09,33.0,33.0,32.75,32.88,10800,3.79507727587578,3.79507727587578,3.76632669045248,3.7812769948726,93911.1312081925,0.0,1.0
1995-01-10,33.0,33.25,32.88,32.88,46500,3.79507727587578,3.82382786129908,3.7812769948726,3.7812769948726,404339.59270194,0.0,1.0
1995-01-11,33.12,33.25,33.0,33.0,54700,3.80887755687897,3.82382786129908,3.79507727587578,3.79507727587578,475642.48861927,0.0,1.0
1995-01-12,33.12,33.12,32.88,33.12,16700,3.80887755687897,3.80887755687897,3.7812769948726,3.80887755687897,145214.434368223,0.0,1.0
1995-01-13,33.38,33.38,33.0,33.25,9700,3.8387781657192,3.8387781657192,3.79507727587578,3.82382786129908,84346.1085851358,0.0,1.0
1995-01-16,33.88,33.88,33.25,33.38,14900,3.8962793365658,3.8962793365658,3.82382786129908,3.8387781657192,129562.579166858,0.0,1.0
1995-01-17,34.0,34.0,33.75,33.88,16800,3.91007961756899,3.91007961756899,3.88132903214568,3.8962793365658,146083.98187941,0.0,1.0
1995-01-18,33.75,34.12,33.5,33.88,8400,3.88132903214568,3.92387989857217,3.85257844672238,3.8962793365658,73041.9909397053,0.0,1.0
1995-01-19,33.5,33.75,33.5,33.75,42000,3.85257844672238,3.88132903214568,3.85257844672238,3.88132903214568,365209.954698527,0.0,1.0
1995-01-20,33.38,33.5,33.0,33.25,7800,3.8387781657192,3.85257844672238,3.79507727587578,3.82382786129908,67824.7058725834,0.0,1.0
1995-01-23,33.12,33.5,32.88,33.5,13000,3.80887755687897,3.85257844672238,3.7812769948726,3.85257844672238,113041.176454306,0.0,1.0
1995-01-24,33.38,33.38,33.0,33.0,9300,3.8387781657192,3.8387781657192,3.79507727587578,3.79507727587578,80867.9185403879,0.0,1.0
1995-01-25,33.38,33.38,33.12,33.25,44700,3.8387781657192,3.8387781657192,3.80887755687897,3.82382786129908,388687.737500574,0.0,1.0
1995-01-26,33.38,33.5,33.25,33.5,41800,3.8387781657192,3.85257844672238,3.82382786129908,3.85257844672238,363470.859676152,0.0,1.0
1995-01-27,33.5,33.75,33.38,33.38,9800,3.85257844672238,3.88132903214568,3.8387781657192,3.8387781657192,85215.6560963229,0.0,1.0
1995-01-30,33.62,33.88,33.5,33.5,17100,3.86637872772557,3.8962793365658,3.85257844672238,3.85257844672238,148692.624412971,0.0,1.0
1995-01-31,33.5,33.75,33.38,33.5,23400,3.85257844672238,3.88132903214568,3.8387781657192,3.85257844672238,203474.117617751,0.0,1.0
1995-02-01,33.38,33.75,33.38,33.75,14000,3.8387781657192,3.88132903214568,3.8387781657192,3.88132903214568,121736.651566175,0.0,1.0
1995-02-02,33.5,33.62,33.38,33.5,20800,3.85257844672238,3.86637872772557,3.8387781657192,3.85257844672238,180865.882326889,0.0,1.0
1995-02-03,34.25,34.25,33.62,33.62,21000,3.93883020299229,3.93883020299229,3.86637872772557,3.86637872772557,182604.977349263,0.0,1.0
1995-02-06,34.62,34.88,34.0,34.25,28500,3.98138106941877,4.01128167825901,3.91007961756899,3.93883020299229,247821.040688286,0.0,1.0
1995-02-07,34.5,34.75,34.38,34.5,17100,3.96758078841559,3.99633137383889,3.9537805074124,3.96758078841559,148692.624412971,0.0,1.0
1995-02-08,34.38,34.62,34.25,34.62,13200,3.9537805074124,3.98138106941877,3.93883020299229,3.98138106941877,114780.27147668,0.0,1.0
1995-02-09,33.75,34.0,33.62,34.0,51100,3.94918041374468,3.97843360199464,3.9339687558547,3.97843360199464,436704.535958306,0.59,1.0
1995-02-10,33.88,34.12,33.38,33.5,34600,3.96439207163466,3.99247513235462,3.90588569513474,3.91992722549472,295694.265052003,0.0,1.0
1995-02-13,33.5,34.0,33.5,34.0,68100,3.91992722549472,3.97843360199464,3.91992722549472,3.97843360199464,581987.84537692,0.0,1.0
1995-02-14,33.5,33.5,33.38,33.5,26700,3.91992722549472,3.91992722549472,3.90588569513474,3.91992722549472,228180.256557471,0.0,1.0
1995-02-15,33.5,33.5,33.25,33.38,17500,3.91992722549472,3.91992722549472,3.89067403724476,3.90588569513474,149556.347930927,0.0,1.0
1995-02-16,33.38,33.5,33.25,33.25,20800,3.90588569513474,3.91992722549472,3.89067403724476,3.89067403724476,177758.402112187,0.0,1.0
1995-02-17,33.12,33.38,33.12,33.38,11600,3.87546237935478,3.90588569513474,3.87546237935478,3.90588569513474,99134.4934856427,0.0,1.0
1995-02-21,33.0,33.12,32.88,33.0,7900,3.86142084899479,3.87546237935478,3.84737931863481,3.86142084899479,67514.0084945327,0.0,1.0
1995-02-22,33.0,33.12,32.88,32.88,18700,3.86142084899479,3.87546237935478,3.84737931863481,3.84737931863481,159811.640360476,0.0,1.0
1995-02-23,33.0,33.38,33.0,33.25,15200,3.86142084899479,3.90588569513474,3.86142084899479,3.89067403724476,129900.370774291,0.0,1.0
1995-02-24,33.0,33.12,32.88,33.12,17100,3.86142084899479,3.87546237935478,3.84737931863481,3.87546237935478,146137.917121077,0.0,1.0
1995-02-27,32.88,33.12,32.75,32.88,10600,3.84737931863481,3.87546237935478,3.83216766074483,3.84737931863481,90588.4164610186,0.0,1.0
1995-02-28,33.0,33.0,32.62,32.75,17900,3.86142084899479,3.86142084899479,3.81695600285485,3.83216766074483,152974.778740777,0.0,1.0
1995-03-01,32.5,33.0,32.5,32.75,27000,3.80291447249487,3.86142084899479,3.80291447249487,3.83216766074483,230744.079664859,0.0,1.0
1995-03-02,32.75,32.88,32.62,32.62,47300,3.83216766074483,3.84737931863481,3.81695600285485,3.81695600285485,404229.443264734,0.0,1.0
1995-03-03,32.38,32.62,32.12,32.62,14900,3.78887294213489,3.81695600285485,3.75844962635493,3.81695600285485,127336.547666903,0.0,1.0
1995-03-06,32.5,32.62,32.38,32.38,32700,3.80291447249487,3.81695600285485,3.78887294213489,3.78887294213489,279456.718705218,0.0,1.0
1995-03-07,32.25,32.5,32.25,32.38,24100,3.77366128424491,3.80291447249487,3.77366128424491,3.78887294213489,205960.456293448,0.0,1.0
1995-03-08,32.25,32.5,32.25,32.25,8400,3.77366128424491,3.80291447249487,3.77366128424491,3.77366128424491,71787.0470068449,0.0,1.0
1995-03-09,32.5,32.5,32.12,32.25,9600,3.80291447249487,3.80291447249487,3.75844962635493,3.77366128424491,82042.3394363942,0.0,1.0
1995-03-10,32.5,32.88,32.38,32.5,13200,3.80291447249487,3.84737931863481,3.78887294213489,3.80291447249487,112808.216725042,0.0,1.0
1995-03-13,32.38,32.75,32.38,32.62,17100,3.78887294213489,3.83216766074483,3.78887294213489,3.81695600285485,146137.917121077,0.0,1.0
1995-03-14,32.75,32.88,32.38,32.38,8400,3.83216766074483,3.84737931863481,3.78887294213489,3.78887294213489,71787.0470068449,0.0,1.0
1995-03-15,32.75,32.75,32.5,32.75,10500,3.83216766074483,3.83216766074483,3.80291447249487,3.83216766074483,89733.8087585561,0.0,1.0
1995-03-16,33.12,33.62,32.75,32.88,34900,3.87546237935478,3.9339687558547,3.83216766074483,3.84737931863481,298258.088159391,0.0,1.0
1995-03-17,33.12,33.38,33.0,33.25,34400,3.87546237935478,3.90588569513474,3.86142084899479,3.89067403724476,293985.049647078,0.0,1.0
1995-03-20,32.62,33.0,32.5,33.0,25600,3.81695600285485,3.86142084899479,3.80291447249487,3.86142084899479,218779.571830384,0.0,1.0
1995-03-21,32.75,32.88,32.5,32.5,15900,3.83216766074483,3.84737931863481,3.80291447249487,3.80291447249487,135882.624691528,0.0,1.0
1995-03-22,32.75,32.88,32.62,32.62,30600,3.83216766074483,3.84737931863481,3.81695600285485,3.81695600285485,261509.956953506,0.0,1.0
1995-03-23,32.88,33.12,32.75,32.75,16400,3.84737931863481,3.87546237935478,3.83216766074483,3.83216766074483,140155.66320384,0.0,1.0
1995-03-24,33.0,33.38,32.88,33.0,11600,3.86142084899479,3.90588569513474,3.84737931863481,3.86142084899479,99134.493485643,0.0,1.0
1995-03-27,33.25,33.25,32.88,33.12,31100,3.89067403724476,3.89067403724476,3.84737931863481,3.87546237935478,265782.995465818,0.0,1.0
1995-03-28,33.12,33.25,33.0,33.0,11100,3.87546237935478,3.89067403724476,3.86142084899479,3.86142084899479,94861.4549733305,0.0,1.0
1995-03-29,33.38,33.5,33.12,33.12,26500,3.90588569513474,3.91992722549472,3.87546237935478,3.87546237935478,226471.041152546,0.0,1.0
1995-03-30,33.5,33.62,33.25,33.25,21000,3.91992722549472,3.9339687558547,3.89067403724476,3.89067403724476,179467.617517112,0.0,1.0
1995-03-31,33.5,33.88,33.25,33.38,12800,3.91992722549472,3.96439207163466,3.89067403724476,3.90588569513474,109389.785915192,0.0,1.0
1995-04-03,33.5,33.75,33.38,33.38,22600,3.91992722549472,3.94918041374468,3.90588569513474,3.90588569513474,193141.340756511,0.0,1.0
1995-04-04,34.0,34.0,33.38,33.38,26200,3.97843360199464,3.97843360199464,3.90588569513474,3.90588569513474,223907.218045159,0.0,1.0
1995-04-05,34.25,34.38,33.88,33.88,42900,4.0076867902446,4.02289844813458,3.96439207163466,3.96439207163466,366626.704356386,0.0,1.0
1995-04-06,34.38,34.38,33.88,34.25,27600,4.02289844813458,4.02289844813458,3.96439207163466,4.0076867902446,235871.725879633,0.0,1.0
1995-04-07,34.25,34.25,34.0,34.12,11900,4.0076867902446,4.0076867902446,3.97843360199464,3.99247513235462,101698.31659303,0.0,1.0
1995-04-10,34.25,34.5,34.0,34.25,12600,4.0076867902446,4.03693997849456,3.97843360199464,4.0076867902446,107680.570510267,0.0,1.0
1995-04-11,34.25,34.5,34.12,34.25,23300,4.0076867902446,4.03693997849456,3.99247513235462,4.0076867902446,199123.594673748,0.0,1.0
1995-04-12,34.5,34.5,34.12,34.12,7400,4.03693997849456,4.03693997849456,3.99247513235462,3.99247513235462,63240.9699822204,0.0,1.0
1995-04-13,34.5,34.75,34.38,34.38,10100,4.03693997849456,4.06619316674452,4.02289844813458,4.02289844813458,86315.3779487062,0.0,1.0
1995-04-17,34.5,35.0,34.5,34.5,114500,4.03693997849456,4.09544635499448,4.03693997849456,4.03693997849456,978525.819319491,0.0,1.0
1995-04-18,34.38,34.62,34.38,34.5,26200,4.02289844813458,4.05098150885454,4.02289844813458,4.03693997849456,223907.218045159,0.0,1.0
1995-04-19,34.12,34.38,34.0,34.25,14200,3.99247513235462,4.02289844813458,3.97843360199464,4.0076867902446,121354.293749666,0.0,1.0
1995-04-20,34.38,34.5,34.25,34.25,21200,4.02289844813458,4.03693997849456,4.0076867902446,4.0076867902446,181176.832922037,0.0,1.0
1995-04-21,34.38,34.5,34.38,34.5,74400,4.02289844813458,4.03693997849456,4.02289844813458,4.03693997849456,635828.130632054,0.0,1.0
1995-04-24,34.62,34.62,34.25,34.25,17100,4.05098150885454,4.05098150885454,4.0076867902446,4.0076867902446,146137.917121077,0.0,1.0
1995-04-25,34.62,35.38,34.5,34.75,21100,4.05098150885454,4.13991120113442,4.03693997849456,4.06619316674452,180322.225219574,0.0,1.0
1995-04-26,34.75,34.88,34.5,34.62,7300,4.06619316674452,4.0814048246345,4.03693997849456,4.05098150885454,62386.362279758,0.0,1.0
1995-04-27,34.62,35.12,34.5,34.5,32700,4.05098150885454,4.10948788535446,4.03693997849456,4.03693997849456,279456.718705217,0.0,1.0
1995-04-28,34.62,34.75,34.5,34.5,16400,4.05098150885454,4.06619316674452,4.03693997849456,4.03693997849456,140155.66320384,0.0,1.0
1995-05-01,34.88,35.25,34.75,34.88,48700,4.0814048246345,4.12469954324444,4.06619316674452,4.0814048246345,416193.951099207,0.0,1.0
1995-05-02,35.0,35.12,34.88,34.88,41000,4.09544635499448,4.10948788535446,4.0814048246345,4.0814048246345,350389.1580096,0.0,1.0
1995-05-03,35.12,35.25,35.0,35.25,21200,4.10948788535446,4.12469954324444,4.09544635499448,4.12469954324444,181176.832922037,0.0,1.0
1995-05-04,34.62,34.88,34.5,34.88,51300,4.12001903312445,4.15096082828945,4.10573820458675,4.15096082828945,431067.426077678,0.59,1.0
1995-05-05,34.62,34.88,34.62,34.75,51600,4.12001903312445,4.15096082828945,4.12001903312445,4.13548993070695,433588.288218483,0.0,1.0
1995-05-08,34.75,34.88,34.5,34.5,33500,4.13548993070695,4.15096082828945,4.10573820458675,4.10573820458675,281496.272389907,0.0,1.0
1995-05-09,34.88,34.88,34.75,34.88,16900,4.15096082828945,4.15096082828945,4.13548993070695,4.15096082828945,142008.567265356,0.0,1.0
1995-05-10,34.62,34.88,34.62,34.75,12000,4.12001903312445,4.15096082828945,4.12001903312445,4.13548993070695,100834.485632205,0.0,1.0
1995-05-11,34.75,34.88,34.5,34.62,10000,4.13548993070695,4.15096082828945,4.10573820458675,4.12001903312445,84028.7380268378,0.0,1.0
1995-05-12,34.62,34.75,34.5,34.62,8600,4.12001903312445,4.13548993070695,4.10573820458675,4.12001903312445,72264.7147030805,0.0,1.0
1995-05-15,35.12,35.12,34.75,34.88,18100,4.17952248536483,4.17952248536483,4.13548993070695,4.15096082828945,152092.015828577,0.0,1.0
1995-05-16,35.38,35.62,35.25,35.25,21000,4.21046428052984,4.23902593760522,4.19499338294734,4.19499338294734,176460.349856359,0.0,1.0
1995-05-17,35.25,35.38,35.12,35.38,28300,4.19499338294734,4.21046428052984,4.17952248536483,4.21046428052984,237801.328615951,0.0,1.0
1995-05-18,34.62,35.25,34.5,35.25,16600,4.12001903312445,4.19499338294734,4.10573820458675,4.19499338294734,139487.705124551,0.0,1.0
1995-05-19,34.62,34.62,34.5,34.5,22900,4.12001903312445,4.12001903312445,4.10573820458675,4.10573820458675,192425.810081459,0.0,1.0
1995-05-22,34.5,34.88,34.12,34.38,39600,4.10573820458675,4.15096082828945,4.06051558088406,4.09145737604906,332753.802586278,0.0,1.0
1995-05-23,34.25,34.5,34.0,34.38,13500,4.07598647846656,4.10573820458675,4.04623475234637,4.09145737604906,113438.796336231,0.0,1.0
1995-05-24,34.88,35.0,34.38,34.5,15000,4.15096082828945,4.16524165682714,4.09145737604906,4.10573820458675,126043.107040257,0.0,1.0
1995-05-25,35.25,35.5,34.88,35.12,10400,4.19499338294734,4.22474510906753,4.15096082828945,4.17952248536483,87389.8875479113,0.0,1.0
1995-05-26,35.25,35.38,34.88,35.12,33800,4.19499338294734,4.21046428052984,4.15096082828945,4.17952248536483,284017.134530712,0.0,1.0
1995-05-30,35.5,35.62,35.12,35.12,39600,4.22474510906753,4.23902593760522,4.17952248536483,4.17952248536483,332753.802586278,0.0,1.0
1995-05-31,35.75,35.75,35.38,35.75,21500,4.25449683518772,4.25449683518772,4.21046428052984,4.25449683518772,180661.786757702,0.0,1.0
1995-06-01,35.38,35.62,35.25,35.5,26600,4.21046428052984,4.23902593760522,4.19499338294734,4.22474510906753,223516.443151389,0.0,1.0
1995-06-02,35.75,36.0,35.5,35.5,12500,4.25449683518772,4.28424856130792,4.22474510906753,4.22474510906753,105035.922533547,0.0,1.0
1995-06-05,35.88,36.0,35.62,35.88,17200,4.26996773277022,4.28424856130792,4.23902593760522,4.26996773277022,144529.429406161,0.0,1.0
1995-06-06,36.0,36.0,35.62,35.62,22300,4.28424856130792,4.28424856130792,4.23902593760522,4.23902593760522,187384.085799848,0.0,1.0
1995-06-07,35.62,35.75,35.62,35.75,8500,4.23902593760522,4.25449683518772,4.23902593760522,4.25449683518772,71424.4273228122,0.0,1.0
1995-06-08,35.38,35.62,35.38,35.5,13000,4.21046428052984,4.23902593760522,4.21046428052984,4.22474510906753,109237.359434889,0.0,1.0
1995-06-09,34.75,35.5,34.75,35.5,17800,4.13548993070695,4.22474510906753,4.13548993070695,4.22474510906753,149571.153687771,0.0,1.0
1995-06-12,35.0,35.12,34.75,34.75,33900,4.16524165682714,4.17952248536483,4.13548993070695,4.13548993070695,284857.42191098,0.0,1.0
1995-06-13,35.12,35.25,35.0,35.0,36700,4.17952248536483,4.19499338294734,4.16524165682714,4.16524165682714,308385.468558495,0.0,1.0
1995-06-14,35.25,35.5,35.12,35.38,29000,4.19499338294734,4.22474510906753,4.17952248536483,4.21046428052984,243683.34027783,0.0,1.0
1995-06-15,35.12,35.5,35.12,35.25,18400,4.17952248536483,4.22474510906753,4.17952248536483,4.19499338294734,154612.877969382,0.0,1.0
1995-06-16,35.5,35.5,35.25,35.25,27300,4.22474510906753,4.22474510906753,4.19499338294734,4.19499338294734,229398.454813267,0.0,1.0
1995-06-19,35.62,35.75,35.38,35.5,11100,4.23902593760522,4.25449683518772,4.21046428052984,4.22474510906753,93271.8992097901,0.0,1.0
1995-06-20,35.75,35.75,35.5,35.5,36000,4.25449683518772,4.25449683518772,4.22474510906753,4.22474510906753,302503.456896617,0.0,1.0
1995-06-21,36.0,36.0,35.88,35.88,13300,4.28424856130792,4.28424856130792,4.26996773277022,4.26996773277022,111758.221575694,0.0,1.0
1995-06-22,36.5,36.75,36.0,36.0,65600,4.3437520135483,4.3735037396685,4.28424856130792,4.28424856130792,551228.521456057,0.0,1.0
1995-06-23,36.62,36.62,36.38,36.38,34400,4.358032842086,4.358032842086,4.32947118501061,4.32947118501061,289058.858812322,0.0,1.0
1995-06-26,36.25,36.62,36.25,36.5,27900,4.31400028742811,4.358032842086,4.31400028742811,4.3437520135483,234440.179094878,0.0,1.0
1995-06-27,36.5,36.5,36.0,36.25,41800,4.3437520135483,4.3437520135483,4.28424856130792,4.31400028742811,351240.124952183,0.0,1.0
1995-06-28,36.62,36.62,36.25,36.5,9600,4.358032842086,4.358032842086,4.31400028742811,4.3437520135483,80667.5885057643,0.0,1.0
1995-06-29,36.38,36.75,36.25,36.5,35200,4.32947118501061,4.3735037396685,4.31400028742811,4.3437520135483,295781.157854469,0.0,1.0
1995-06-30,36.38,36.5,36.12,36.12,7400,4.32947118501061,4.3437520135483,4.29852938984561,4.29852938984561,62181.2661398601,0.0,1.0
1995-07-03,36.38,36.62,36.12,36.12,8200,4.32947118501061,4.358032842086,4.29852938984561,4.29852938984561,68903.5651820071,0.0,1.0
1995-07-05,35.88,36.62,35.88,36.62,17800,4.26996773277022,4.358032842086,4.26996773277022,4.358032842086,149571.153687772,0.0,1.0
1995-07-06,36.12,36.25,35.62,36.12,36100,4.29852938984561,4.31400028742811,4.23902593760522,4.29852938984561,303343.744276885,0.0,1.0
1995-07-07,36.12,36.25,35.88,36.25,15100,4.29852938984561,4.31400028742811,4.26996773277022,4.31400028742811,126883.394420525,0.0,1.0
1995-07-10,35.62,36.38,35.62,36.0,33800,4.23902593760522,4.32947118501061,4.23902593760522,4.28424856130792,284017.134530712,0.0,1.0
1995-07-11,35.88,35.88,35.38,35.38,61500,4.26996773277022,4.26996773277022,4.21046428052984,4.21046428052984,516776.738865053,0.0,1.0
1995-07-12,36.5,36.62,35.75,35.75,28700,4.3437520135483,4.358032842086,4.25449683518772,4.25449683518772,241162.478137025,0.0,1.0
1995-07-13,36.5,36.62,36.38,36.38,58300,4.3437520135483,4.358032842086,4.32947118501061,4.32947118501061,489887.542696465,0.0,1.0
1995-07-14,36.12,36.38,36.0,36.25,9700,4.29852938984561,4.32947118501061,4.28424856130792,4.31400028742811,81507.8758860327,0.0,1.0
1995-07-17,36.25,36.5,36.12,36.38,9600,4.31400028742811,4.3437520135483,4.29852938984561,4.32947118501061,80667.5885057644,0.0,1.0
1995-07-18,36.25,36.38,36.0,36.25,19200,4.31400028742811,4.32947118501061,4.28424856130792,4.31400028742811,161335.177011529,0.0,1.0
1995-07-19,36.38,36.38,36.0,36.0,56100,4.32947118501061,4.32947118501061,4.28424856130792,4.28424856130792,471401.220330561,0.0,1.0
1995-07-20,36.25,36.38,36.25,36.38,17100,4.31400028742811,4.32947118501061,4.31400028742811,4.32947118501061,143689.142025893,0.0,1.0
1995-07-21,36.12,36.25,36.0,36.12,31000,4.29852938984561,4.31400028742811,4.28424856130792,4.29852938984561,260489.087883197,0.0,1.0
1995-07-24,36.0,36.12,35.88,36.0,12200,4.28424856130792,4.29852938984561,4.26996773277022,4.28424856130792,102515.060392742,0.0,1.0
1995-07-25,36.0,36.12,36.0,36.0,80100,4.28424856130792,4.29852938984561,4.28424856130792,4.28424856130792,673070.191594971,0.0,1.0
1995-07-26,36.12,36.25,36.0,36.0,37400,4.29852938984561,4.31400028742811,4.28424856130792,4.28424856130792,314267.480220374,0.0,1.0
1995-07-27,36.38,36.38,36.12,36.25,59700,4.32947118501061,4.32947118501061,4.29852938984561,4.31400028742811,501651.566020222,0.0,1.0
1995-07-28,36.0,36.25,36.0,36.25,13000,4.28424856130792,4.31400028742811,4.28424856130792,4.31400028742811,109237.359434889,0.0,1.0
1995-07-31,36.0,36.12,35.75,35.88,18500,4.28424856130792,4.29852938984561,4.25449683518772,4.26996773277022,155453.16534965,0.0,1.0
1995-08-01,36.0,36.0,35.62,36.0,5100,4.28424856130792,4.28424856130792,4.23902593760522,4.28424856130792,42854.6563936873,0.0,1.0
1995-08-02,35.75,36.12,35.75,36.12,22700,4.25449683518772,4.29852938984561,4.25449683518772,4.29852938984561,190745.235320922,0.0,1.0
1995-08-03,35.5,35.88,35.5,35.75,15900,4.22474510906753,4.26996773277022,4.22474510906753,4.25449683518772,133605.693462672,0.0,1.0
1995-08-04,35.62,35.62,35.38,35.5,29500,4.23902593760522,4.23902593760522,4.21046428052984,4.22474510906753,247884.777179172,0.0,1.0
1995-08-07,35.62,35.75,35.5,35.5,17900,4.23902593760522,4.25449683518772,4.22474510906753,4.22474510906753,150411.44106804,0.0,1.0
1995-08-08,35.0,35.62,35.0,35.5,16000,4.2354557304708,4.31048380341057,4.2354557304708,4.2959622409061,132217.177002049,0.59,1.0
1995-08-09,34.88,35.12,34.88,34.88,25200,4.22093416796633,4.24997729297527,4.22093416796633,4.22093416796633,208242.053778227,0.0,1.0
1995-08-10,35.12,35.12,34.88,35.0,19600,4.24997729297527,4.24997729297527,4.22093416796633,4.2354557304708,161966.04182751,0.0,1.0
1995-08-11,35.25,35.25,35.0,35.12,8700,4.26570898568845,4.26570898568845,4.2354557304708,4.24997729297527,71893.089994864,0.0,1.0
1995-08-14,35.0,35.12,34.75,35.0,24200,4.2354557304708,4.24997729297527,4.20520247525315,4.2354557304708,199978.480215599,0.0,1.0
1995-08-15,35.0,35.0,34.88,34.88,11000,4.2354557304708,4.2354557304708,4.22093416796633,4.22093416796633,90899.3091889086,0.0,1.0
1995-08-16,35.0,35.25,34.88,34.88,26500,4.2354557304708,4.26570898568845,4.22093416796633,4.22093416796633,218984.699409643,0.0,1.0
1995-08-17,35.5,35.75,35.0,35.12,23500,4.2959622409061,4.32621549612374,4.2354557304708,4.24997729297527,194193.978721759,0.0,1.0
1995-08-18,36.0,36.12,35.5,35.62,72900,4.35646875134139,4.37099031384586,4.2959622409061,4.31048380341057,602414.512715586,0.0,1.0
1995-08-21,36.0,36.25,36.0,36.0,15700,4.35646875134139,4.38672200655904,4.35646875134139,4.35646875134139,129738.104933261,0.0,1.0
1995-08-22,35.75,36.12,35.75,35.88,55200,4.32621549612374,4.37099031384586,4.32621549612374,4.34194718883692,456149.260657069,0.0,1.0
1995-08-23,35.88,36.0,35.88,36.0,34900,4.34194718883692,4.35646875134139,4.34194718883692,4.35646875134139,288398.717335719,0.0,1.0
1995-08-24,36.0,36.12,35.75,35.75,13400,4.35646875134139,4.37099031384586,4.32621549612374,4.32621549612374,110731.885739216,0.0,1.0
1995-08-25,36.25,36.25,36.0,36.0,11600,4.38672200655904,4.38672200655904,4.35646875134139,4.35646875134139,95857.4533264855,0.0,1.0
1995-08-28,36.25,36.38,36.0,36.12,14100,4.38672200655904,4.40245369927222,4.35646875134139,4.37099031384586,116516.387233056,0.0,1.0
1995-08-29,36.0,36.25,36.0,36.25,29000,4.35646875134139,4.38672200655904,4.35646875134139,4.38672200655904,239643.633316214,0.0,1.0
1995-08-30,35.88,36.12,35.88,35.88,27800,4.34194718883692,4.37099031384586,4.34194718883692,4.34194718883692,229727.34504106,0.0,1.0
1995-08-31,36.12,36.25,35.88,35.88,10300,4.37099031384586,4.38672200655904,4.34194718883692,4.34194718883692,85114.8076950691,0.0,1.0
1995-09-01,36.12,36.38,36.12,36.12,13100,4.37099031384586,4.40245369927222,4.37099031384586,4.37099031384586,108252.813670428,0.0,1.0
1995-09-05,36.25,36.38,36.12,36.12,13800,4.38672200655904,4.40245369927222,4.37099031384586,4.37099031384586,114037.315164267,0.0,1.0
1995-09-06,36.25,36.38,36.12,36.38,61700,4.38672200655904,4.40245369927222,4.37099031384586,4.40245369927222,509862.488814151,0.0,1.0
1995-09-07,36.38,36.38,36.12,36.25,16500,4.40245369927222,4.40245369927222,4.37099031384586,4.38672200655904,136348.963783363,0.0,1.0
1995-09-08,36.38,36.75,36.25,36.38,38000,4.40245369927222,4.44722851699434,4.38672200655904,4.40245369927222,314015.795379866,0.0,1.0
1995-09-11,36.62,36.62,36.25,36.25,21200,4.43149682428116,4.43149682428116,4.38672200655904,4.38672200655904,175187.759527715,0.0,1.0
1995-09-12,37.38,37.38,36.75,36.75,53300,4.52346672014281,4.52346672014281,4.44722851699434,4.44722851699434,440448.470888076,0.0,1.0
1995-09-13,37.12,37.38,37.0,37.25,33200,4.49200333471646,4.52346672014281,4.47748177221199,4.50773502742964,274350.642279251,0.0,1.0
1995-09-14,37.5,37.5,37.25,37.38,30800,4.53798828264728,4.53798828264728,4.50773502742964,4.52346672014281,254518.065728944,0.0,1.0
1995-09-15,37.12,37.38,37.0,37.25,37400,4.49200333471646,4.52346672014281,4.47748177221199,4.50773502742964,309057.651242289,0.0,1.0
1995-09-18,36.88,37.12,36.75,37.12,17100,4.46296020970752,4.49200333471646,4.44722851699434,4.49200333471646,141307.10792094,0.0,1.0
1995-09-19,37.25,37.38,36.88,37.12,11100,4.50773502742964,4.52346672014281,4.46296020970752,4.49200333471646,91725.6665451713,0.0,1.0
1995-09-20,37.38,37.38,37.0,37.0,16300,4.52346672014281,4.52346672014281,4.47748177221199,4.47748177221199,134696.249070837,0.0,1.0
1995-09-21,37.38,37.38,37.12,37.25,26200,4.52346672014281,4.52346672014281,4.49200333471646,4.50773502742964,216505.627340855,0.0,1.0
1995-09-22,37.25,37.38,37.12,37.25,11100,4.50773502742964,4.52346672014281,4.49200333471646,4.50773502742964,91725.6665451713,0.0,1.0
1995-09-25,37.12,37.38,37.12,37.12,7800,4.49200333471646,4.52346672014281,4.49200333471646,4.49200333471646,64455.8737884988,0.0,1.0
1995-09-26,37.88,37.88,37.12,37.12,31800,4.58397323057811,4.58397323057811,4.49200333471646,4.49200333471646,262781.639291572,0.0,1.0
1995-09-27,37.88,37.88,37.38,37.88,21600,4.58397323057811,4.58397323057811,4.52346672014281,4.58397323057811,178493.188952766,0.0,1.0
1995-09-28,38.25,38.38,37.62,37.75,23600,4.62874804830023,4.64447974101341,4.55250984515176,4.56824153786493,195020.336078022,0.0,1.0
1995-09-29,38.0,38.38,38.0,38.25,39600,4.59849479308258,4.64447974101341,4.59849479308258,4.62874804830023,327237.513080071,0.0,1.0
1995-10-02,38.12,38.12,38.0,38.0,9200,4.61301635558705,4.61301635558705,4.59849479308258,4.59849479308258,76024.8767761782,0.0,1.0
1995-10-03,38.12,38.12,37.75,38.0,55900,4.61301635558705,4.61301635558705,4.56824153786493,4.59849479308258,461933.762150909,0.0,1.0
1995-10-04,38.12,38.12,38.0,38.12,18600,4.61301635558705,4.61301635558705,4.59849479308258,4.61301635558705,153702.468264882,0.0,1.0
1995-10-05,38.38,38.38,37.88,38.0,29900,4.64447974101341,4.64447974101341,4.58397323057811,4.59849479308258,247080.849522579,0.0,1.0
1995-10-06,38.5,38.62,38.0,38.12,37600,4.65900130351788,4.67352286602235,4.59849479308258,4.61301635558705,310710.365954815,0.0,1.0
1995-10-09,38.62,38.62,38.5,38.5,16600,4.67352286602235,4.67352286602235,4.65900130351788,4.65900130351788,137175.321139626,0.0,1.0
1995-10-10,38.88,38.88,38.5,38.5,82500,4.70498625144871,4.70498625144871,4.65900130351788,4.65900130351788,681744.818916814,0.0,1.0
1995-10-11,39.0,39.12,38.75,38.75,42600,4.71950781395318,4.73402937645765,4.68925455873553,4.68925455873553,352028.233767955,0.0,1.0
1995-10-12,38.75,38.88,38.75,38.75,27500,4.68925455873553,4.70498625144871,4.68925455873553,4.68925455873553,227248.272972271,0.0,1.0
1995-10-13,38.5,38.88,38.5,38.75,55600,4.65900130351788,4.70498625144871,4.65900130351788,4.68925455873553,459454.69008212,0.0,1.0
1995-10-16,38.5,38.75,38.5,38.62,13700,4.65900130351788,4.68925455873553,4.65900130351788,4.67352286602235,113210.957808004,0.0,1.0
1995-10-17,38.5,38.88,38.25,38.75,13400,4.65900130351788,4.70498625144871,4.62874804830023,4.68925455873553,110731.885739216,0.0,1.0
1995-10-18,38.38,38.62,38.25,38.5,21300,4.64447974101341,4.67352286602235,4.62874804830023,4.65900130351788,176014.116883978,0.0,1.0
1995-10-19,38.5,38.5,38.38,38.5,16300,4.65900130351788,4.65900130351788,4.64447974101341,4.65900130351788,134696.249070837,0.0,1.0
1995-10-20,38.62,38.62,38.25,38.62,24000,4.67352286602235,4.67352286602235,4.62874804830023,4.67352286602235,198325.765503073,0.0,1.0
1995-10-23,38.75,38.88,38.5,38.5,37500,4.68925455873553,4.70498625144871,4.65900130351788,4.65900130351788,309884.008598552,0.0,1.0
1995-10-24,39.12,39.12,38.75,38.75,18600,4.73402937645765,4.73402937645765,4.68925455873553,4.68925455873553,153702.468264882,0.0,1.0
1995-10-25,39.38,39.5,39.0,39.12,29100,4.765492761884,4.78001432438847,4.71950781395318,4.73402937645765,240469.990672477,0.0,1.0
1995-10-26,39.5,39.62,39.38,39.38,24500,4.78001432438847,4.79453588689294,4.765492761884,4.765492761884,202457.552284388,0.0,1.0
1995-10-27,39.12,39.25,38.5,39.25,37700,4.73402937645765,4.74976106917082,4.65900130351788,4.74976106917082,311536.723311078,0.0,1.0
1995-10-30,39.25,39.25,38.88,39.12,18600,4.74976106917082,4.74976106917082,4.70498625144871,4.73402937645765,153702.468264882,0.0,1.0
1995-10-31,39.0,39.12,39.0,39.12,16000,4.71950781395318,4.73402937645765,4.71950781395318,4.73402937645765,132217.177002049,0.0,1.0
1995-11-01,39.12,39.38,38.88,38.88,20800,4.73402937645765,4.765492761884,4.70498625144871,4.70498625144871,171882.330102663,0.0,1.0
1995-11-02,39.62,39.75,39.12,39.12,18500,4.79453588689294,4.81026757960612,4.73402937645765,4.73402937645765,152876.110908619,0.0,1.0
1995-11-03,39.62,39.75,39.5,39.5,15600,4.79453588689294,4.81026757960612,4.78001432438847,4.78001432438847,128911.747576998,0.0,1.0
1995-11-06,39.12,39.75,39.12,39.5,12600,4.73402937645765,4.81026757960612,4.73402937645765,4.78001432438847,104121.026889113,0.0,1.0
1995-11-07,39.25,39.38,39.0,39.25,38700,4.74976106917082,4.765492761884,4.71950781395318,4.74976106917082,319800.296873706,0.0,1.0
1995-11-08,39.62,39.62,39.25,39.25,44300,4.79453588689294,4.79453588689294,4.74976106917082,4.74976106917082,366076.308824423,0.0,1.0
1995-11-09,38.75,39.0,38.62,38.88,18200,4.76186237125788,4.79258406397568,4.74588709104463,4.77783765147114,148103.8184255,0.6,1.0
1995-11-10,38.62,38.75,38.5,38.62,8800,4.74588709104463,4.76186237125788,4.73114067854009,4.74588709104463,71610.6374804617,0.0,1.0
1995-11-13,38.62,38.62,38.38,38.62,14000,4.74588709104463,4.74588709104463,4.71639426603555,4.74588709104463,113926.014173462,0.0,1.0
1995-11-14,38.75,39.0,38.38,38.5,21200,4.76186237125788,4.79258406397568,4.71639426603555,4.73114067854009,172516.535748385,0.0,1.0
1995-11-15,38.88,39.12,38.5,38.62,20400,4.77783765147114,4.80733047648022,4.73114067854009,4.74588709104463,166006.477795616,0.0,1.0
1995-11-16,38.88,39.12,38.75,38.75,9200,4.77783765147114,4.80733047648022,4.76186237125788,4.76186237125788,74865.6664568463,0.0,1.0
1995-11-17,38.5,39.0,38.5,39.0,12200,4.73114067854009,4.79258406397568,4.73114067854009,4.79258406397568,99278.383779731,0.0,1.0
1995-11-20,38.0,38.62,37.88,38.62,21300,4.66969729310451,4.74588709104463,4.65495088059997,4.74588709104463,173330.292992481,0.0,1.0
1995-11-21,38.0,38.12,37.88,38.12,74500,4.66969729310451,4.68444370560905,4.65495088059997,4.68444370560905,606249.146851635,0.0,1.0
1995-11-22,37.75,37.88,37.62,37.75,14700,4.63897560038671,4.65495088059997,4.62300032017346,4.63897560038671,119622.314882135,0.0,1.0
1995-11-24,37.88,37.88,37.75,37.75,3200,4.65495088059997,4.65495088059997,4.63897560038671,4.63897560038671,26040.2318110769,0.0,1.0
1995-11-27,38.25,38.25,37.5,37.62,33900,4.7004189858223,4.7004189858223,4.60825390766892,4.62300032017346,275863.705748597,0.0,1.0
1995-11-28,38.12,38.25,38.0,38.25,13200,4.68444370560905,4.7004189858223,4.66969729310451,4.7004189858223,107415.956220692,0.0,1.0
1995-11-29,38.38,38.5,38.12,38.12,12300,4.71639426603555,4.73114067854009,4.68444370560905,4.68444370560905,100092.141023827,0.0,1.0
1995-11-30,38.25,38.38,38.0,38.38,49900,4.7004189858223,4.71639426603555,4.66969729310451,4.71639426603555,406064.864803981,0.0,1.0
1995-12-01,38.12,38.25,37.75,38.25,16800,4.68444370560905,4.7004189858223,4.63897560038671,4.7004189858223,136711.217008154,0.0,1.0
1995-12-04,38.62,38.88,38.12,38.12,18900,4.74588709104463,4.77783765147114,4.68444370560905,4.68444370560905,153800.119134173,0.0,1.0
1995-12-05,39.38,39.38,38.75,38.75,21300,4.83928103690672,4.83928103690672,4.76186237125788,4.76186237125788,173330.292992481,0.0,1.0
1995-12-06,38.75,39.38,38.75,39.25,23500,4.76186237125788,4.83928103690672,4.76186237125788,4.82330575669347,191232.952362597,0.0,1.0
1995-12-07,39.12,39.12,38.88,38.88,34200,4.80733047648022,4.80733047648022,4.77783765147114,4.77783765147114,278304.977480885,0.0,1.0
1995-12-08,39.0,39.25,38.88,39.12,71600,4.79258406397568,4.82330575669347,4.77783765147114,4.80733047648022,582650.186772847,0.0,1.0
1995-12-11,39.38,39.5,39.12,39.12,31000,4.83928103690672,4.85402744941126,4.80733047648022,4.80733047648022,252264.745669808,0.0,1.0
1995-12-12,39.12,39.25,38.75,39.12,143500,4.80733047648022,4.82330575669347,4.76186237125788,4.80733047648022,1167741.64527798,0.0,1.0
1995-12-13,39.12,39.25,39.0,39.25,60000,4.80733047648022,4.82330575669347,4.79258406397568,4.82330575669347,488254.346457693,0.0,1.0
1995-12-14,39.0,39.25,39.0,39.12,31000,4.79258406397568,4.82330575669347,4.79258406397568,4.80733047648022,252264.745669808,0.0,1.0
1995-12-15,39.12,39.25,39.0,39.0,41900,4.80733047648022,4.82330575669347,4.79258406397568,4.79258406397568,340964.285276289,0.0,1.0
1995-12-18,38.75,39.0,38.75,39.0,125700,4.76186237125788,4.79258406397568,4.76186237125788,4.79258406397568,1022892.85582887,0.0,1.0
1995-12-19,39.0,39.12,38.75,38.75,80300,4.79258406397568,4.80733047648022,4.76186237125788,4.76186237125788,653447.067009212,0.0,1.0
1995-12-20,39.0,39.25,39.0,39.25,99400,4.79258406397568,4.82330575669347,4.79258406397568,4.82330575669347,808874.700631578,0.0,1.0
1995-12-21,39.0,39.12,39.0,39.0,46200,4.79258406397568,4.80733047648022,4.79258406397568,4.79258406397568,375955.846772424,0.0,1.0
1995-12-22,39.0,39.12,39.0,39.12,19100,4.79258406397568,4.80733047648022,4.79258406397568,4.80733047648022,155427.633622366,0.0,1.0
1995-12-26,39.0,39.12,39.0,39.0,9300,4.79258406397568,4.80733047648022,4.79258406397568,4.79258406397568,75679.4237009424,0.0,1.0
1995-12-27,39.25,39.38,39.0,39.0,13200,4.82330575669347,4.83928103690672,4.79258406397568,4.79258406397568,107415.956220693,0.0,1.0
1995-12-28,38.88,39.12,38.62,39.12,46000,4.77783765147114,4.80733047648022,4.74588709104463,4.80733047648022,374328.332284231,0.0,1.0
1995-12-29,38.75,39.0,38.62,38.88,103300,4.76186237125788,4.79258406397568,4.74588709104463,4.77783765147114,840611.233151329,0.0,1.0
1996-01-02,39.0,39.0,38.88,38.88,61900,4.79258406397568,4.79258406397568,4.77783765147114,4.77783765147114,503715.73409552,0.0,1.0
1996-01-03,39.0,39.0,38.88,39.0,81000,4.79258406397568,4.79258406397568,4.77783765147114,4.79258406397568,659143.367717886,0.0,1.0
1996-01-04,39.38,39.5,39.0,39.0,28400,4.83928103690672,4.85402744941126,4.79258406397568,4.79258406397568,231107.057323308,0.0,1.0
1996-01-05,39.25,39.25,39.0,39.12,18300,4.82330575669347,4.82330575669347,4.79258406397568,4.80733047648022,148917.575669596,0.0,1.0
1996-01-08,39.0,39.12,39.0,39.0,13700,4.79258406397568,4.80733047648022,4.79258406397568,4.79258406397568,111484.742441173,0.0,1.0
1996-01-09,39.0,39.12,38.88,38.88,19700,4.79258406397568,4.80733047648022,4.77783765147114,4.77783765147114,160310.177086943,0.0,1.0
1996-01-10,38.88,38.88,38.75,38.75,29000,4.77783765147114,4.77783765147114,4.76186237125788,4.76186237125788,235989.600787885,0.0,1.0
1996-01-11,39.0,39.0,38.75,38.75,11000,4.79258406397568,4.79258406397568,4.76186237125788,4.76186237125788,89513.2968505771,0.0,1.0
1996-01-12,38.75,38.75,38.62,38.62,42000,4.76186237125788,4.76186237125788,4.74588709104463,4.74588709104463,341778.042520386,0.0,1.0
1996-01-15,38.88,38.88,38.62,38.62,26600,4.77783765147114,4.77783765147114,4.74588709104463,4.74588709104463,216459.426929577,0.0,1.0
1996-01-16,38.88,39.12,38.75,38.88,53800,4.77783765147114,4.80733047648022,4.76186237125788,4.77783765147114,437801.397323731,0.0,1.0
1996-01-17,39.12,39.25,38.75,38.75,17800,4.80733047648022,4.82330575669347,4.76186237125788,4.76186237125788,144848.789449116,0.0,1.0
1996-01-18,39.25,39.25,39.0,39.0,14200,4.82330575669347,4.82330575669347,4.79258406397568,4.79258406397568,115553.528661654,0.0,1.0
1996-01-19,39.12,39.25,38.88,39.25,23600,4.80733047648022,4.82330575669347,4.77783765147114,4.82330575669347,192046.709606693,0.0,1.0
1996-01-22,38.75,39.12,38.62,39.12,51800,4.76186237125788,4.80733047648022,4.74588709104463,4.80733047648022,421526.252441809,0.0,1.0
1996-01-23,38.75,38.88,38.75,38.88,38400,4.76186237125788,4.77783765147114,4.76186237125788,4.77783765147114,312482.781732924,0.0,1.0
1996-01-24,39.12,39.12,38.88,38.88,31700,4.80733047648022,4.80733047648022,4.77783765147114,4.77783765147114,257961.046378481,0.0,1.0
1996-01-25,38.75,39.12,38.62,39.12,21200,4.76186237125788,4.80733047648022,4.74588709104463,4.80733047648022,172516.535748385,0.0,1.0
1996-01-26,38.62,38.88,38.5,38.75,66600,4.74588709104463,4.77783765147114,4.73114067854009,4.76186237125788,541962.32456804,0.0,1.0
1996-01-29,38.88,38.88,38.62,38.75,37700,4.77783765147114,4.77783765147114,4.74588709104463,4.76186237125788,306786.48102425,0.0,1.0
1996-01-30,38.62,38.88,38.62,38.75,56500,4.74588709104463,4.77783765147114,4.74588709104463,4.76186237125788,459772.842914328,0.0,1.0
1996-01-31,38.5,38.75,38.5,38.62,114800,4.73114067854009,4.76186237125788,4.73114067854009,4.74588709104463,934193.316222387,0.0,1.0
1996-02-01,38.38,38.62,38.38,38.62,19600,4.71639426603555,4.74588709104463,4.71639426603555,4.74588709104463,159496.419842847,0.0,1.0
1996-02-02,38.38,38.62,38.25,38.38,72400,4.71639426603555,4.74588709104463,4.7004189858223,4.71639426603555,589160.244725617,0.0,1.0
1996-02-05,38.25,38.5,38.0,38.5,44200,4.7004189858223,4.73114067854009,4.66969729310451,4.73114067854009,359680.701890501,0.0,1.0
1996-02-06,38.62,38.62,38.25,38.25,93900,4.74588709104463,4.74588709104463,4.7004189858223,4.7004189858223,764118.05220629,0.0,1.0
1996-02-07,38.88,38.88,38.5,38.62,64300,4.77783765147114,4.77783765147114,4.73114067854009,4.74588709104463,523245.907953828,0.0,1.0
1996-02-08,38.62,38.88,38.62,38.75,28100,4.74588709104463,4.77783765147114,4.74588709104463,4.76186237125788,228665.78559102,0.0,1.0
1996-02-09,38.88,38.88,38.62,38.62,53000,4.77783765147114,4.77783765147114,4.74588709104463,4.74588709104463,431291.339370962,0.0,1.0
1996-02-12,38.5,38.62,38.25,38.38,75700,4.80487274106279,4.81984896778818,4.77367226871823,4.7898965143374,606561.329937607,0.6,1.0
1996-02-13,38.38,38.5,38.25,38.38,121700,4.7898965143374,4.80487274106279,4.77367226871823,4.7898965143374,975145.493439983,0.0,1.0
1996-02-14,38.38,38.5,38.25,38.5,956400,4.7898965143374,4.80487274106279,4.77367226871823,4.80487274106279,7663345.5211668,0.0,1.0
1996-02-15,38.5,38.5,38.38,38.38,74500,4.80487274106279,4.80487274106279,4.7898965143374,4.7898965143374,596946.090889719,0.0,1.0
1996-02-16,38.25,38.5,38.12,38.5,16300,4.77367226871823,4.80487274106279,4.75744802309906,4.80487274106279,130606.997067146,0.0,1.0
1996-02-20,37.75,38.25,37.75,38.25,37000,4.7112713240291,4.77367226871823,4.7112713240291,4.77367226871823,296469.870643216,0.0,1.0
1996-02-21,37.88,37.88,37.62,37.75,20000,4.72749556964828,4.72749556964828,4.69504707840993,4.7112713240291,160253.984131468,0.0,1.0
1996-02-22,38.0,38.12,37.75,38.0,42400,4.74247179637367,4.75744802309906,4.7112713240291,4.74247179637367,339738.446358712,0.0,1.0
1996-02-23,38.12,38.12,37.88,38.0,43000,4.75744802309906,4.75744802309906,4.72749556964828,4.74247179637367,344546.065882656,0.0,1.0
1996-02-26,38.0,38.12,37.88,38.0,49200,4.74247179637367,4.75744802309906,4.72749556964828,4.74247179637367,394224.800963411,0.0,1.0
1996-02-27,37.25,38.0,37.25,37.88,39700,4.64887037933998,4.74247179637367,4.64887037933998,4.72749556964828,318104.158500964,0.0,1.0
1996-02-28,38.0,38.0,37.25,37.25,67300,4.74247179637367,4.74247179637367,4.64887037933998,4.64887037933998,539254.656602389,0.0,1.0
1996-02-29,37.88,37.88,37.62,37.88,69900,4.72749556964828,4.72749556964828,4.69504707840993,4.72749556964828,560087.67453948,0.0,1.0
1996-03-01,37.5,37.75,37.38,37.75,14300,4.68007085168454,4.7112713240291,4.66509462495915,4.7112713240291,114581.598654,0.0,1.0
1996-03-04,38.0,38.0,37.75,37.75,59600,4.74247179637367,4.74247179637367,4.7112713240291,4.7112713240291,477556.872711774,0.0,1.0
1996-03-05,37.38,37.88,37.38,37.75,126800,4.66509462495915,4.72749556964828,4.66509462495915,4.7112713240291,1016010.25939351,0.0,1.0
1996-03-06,37.0,37.25,37.0,37.25,78500,4.61766990699541,4.64887037933998,4.61766990699541,4.64887037933998,628996.887716012,0.0,1.0
1996-03-07,36.75,36.88,36.62,36.75,79500,4.58646943465085,4.60269368027002,4.57024518903168,4.58646943465085,637009.586922585,0.0,1.0
1996-03-08,36.0,36.5,35.88,36.5,93600,4.49286801761716,4.55526896230629,4.47789179089177,4.55526896230629,749988.64573527,0.0,1.0
1996-03-11,35.88,36.12,35.75,36.0,25900,4.47789179089177,4.50784424434255,4.46166754527259,4.49286801761716,207528.909450251,0.0,1.0
1996-03-12,35.38,36.0,35.12,35.88,49100,4.41549084620264,4.49286801761716,4.38304235496429,4.47789179089177,393423.531042754,0.0,1.0
1996-03-13,35.62,35.75,35.38,35.38,86100,4.44544329965342,4.46166754527259,4.41549084620264,4.41549084620264,689893.40168597,0.0,1.0
1996-03-14,35.38,35.62,35.38,35.62,60000,4.41549084620264,4.44544329965342,4.41549084620264,4.44544329965342,480761.952394404,0.0,1.0
1996-03-15,35.25,35.5,35.25,35.5,75800,4.39926660058347,4.43046707292803,4.39926660058347,4.43046707292803,607362.599858263,0.0,1.0
1996-03-18,35.38,35.5,35.12,35.38,155100,4.41549084620264,4.43046707292803,4.38304235496429,4.41549084620264,1242769.64693953,0.0,1.0
1996-03-19,35.25,35.5,35.25,35.38,124000,4.39926660058347,4.43046707292803,4.39926660058347,4.41549084620264,993574.701615101,0.0,1.0
1996-03-20,35.12,35.25,35.0,35.25,28700,4.38304235496429,4.39926660058347,4.3680661282389,4.39926660058347,229964.467228657,0.0,1.0
1996-03-21,35.0,35.25,35.0,35.25,44600,4.3680661282389,4.39926660058347,4.3680661282389,4.39926660058347,357366.384613174,0.0,1.0
1996-03-22,35.25,35.25,35.12,35.12,61400,4.39926660058347,4.39926660058347,4.38304235496429,4.38304235496429,491979.731283606,0.0,1.0
1996-03-25,35.25,35.38,35.12,35.25,77300,4.39926660058347,4.41549084620264,4.38304235496429,4.39926660058347,619381.648668123,0.0,1.0
1996-03-26,35.38,35.38,35.25,35.38,80900,4.41549084620264,4.41549084620264,4.39926660058347,4.41549084620264,648227.365811788,0.0,1.0
1996-03-27,35.62,35.75,35.25,35.38,47800,4.44544329965342,4.46166754527259,4.39926660058347,4.41549084620264,383007.022074208,0.0,1.0
1996-03-28,35.0,35.62,35.0,35.5,33800,4.3680661282389,4.44544329965342,4.3680661282389,4.43046707292803,270829.233182181,0.0,1.0
1996-03-29,35.0,35.12,34.62,35.12,251900,4.3680661282389,4.38304235496429,4.32064141027517,4.38304235496429,2018398.93013584,0.0,1.0
1996-04-01,35.12,35.12,34.75,34.88,19900,4.38304235496429,4.38304235496429,4.33686565589434,4.35308990151351,159452.714210811,0.0,1.0
1996-04-02,35.25,35.38,35.12,35.25,85800,4.39926660058347,4.41549084620264,4.38304235496429,4.39926660058347,687489.591923997,0.0,1.0
1996-04-03,35.12,35.25,35.0,35.25,78600,4.38304235496429,4.39926660058347,4.3680661282389,4.39926660058347,629798.15763667,0.0,1.0
1996-04-04,35.0,35.25,34.88,35.0,25000,4.3680661282389,4.39926660058347,4.35308990151351,4.3680661282389,200317.480164335,0.0,1.0
1996-04-08,33.88,34.75,33.88,34.75,50200,4.22828801213526,4.33686565589434,4.22828801213526,4.33686565589434,402237.500169984,0.0,1.0
1996-04-09,34.12,34.38,33.88,34.0,52700,4.25824046558604,4.29068895682439,4.22828801213526,4.24326423886065,422269.248186418,0.0,1.0
1996-04-10,33.62,34.12,33.25,34.12,103100,4.19583952089691,4.25824046558604,4.14966282182696,4.25824046558604,826109.288197718,0.0,1.0
1996-04-11,33.5,33.75,33.25,33.5,64400,4.18086329417152,4.21206376651609,4.14966282182696,4.18086329417152,516017.828903327,0.0,1.0
1996-04-12,33.75,33.75,33.5,33.62,25300,4.21206376651609,4.21206376651609,4.18086329417152,4.19583952089691,202721.289926307,0.0,1.0
1996-04-15,34.12,34.12,33.75,33.75,32100,4.25824046558604,4.25824046558604,4.21206376651609,4.21206376651609,257207.644531006,0.0,1.0
1996-04-16,34.5,34.5,34.25,34.25,66800,4.30566518354978,4.30566518354978,4.27446471120521,4.27446471120521,535248.306999102,0.0,1.0
1996-04-17,34.38,34.5,34.38,34.38,21500,4.29068895682439,4.30566518354978,4.29068895682439,4.29068895682439,172273.032941328,0.0,1.0
1996-04-18,34.38,34.62,34.38,34.5,61800,4.29068895682439,4.32064141027517,4.29068895682439,4.30566518354978,495184.810966236,0.0,1.0
1996-04-19,34.25,34.5,34.0,34.38,91800,4.27446471120521,4.30566518354978,4.24326423886065,4.29068895682439,735565.787163438,0.0,1.0
1996-04-22,34.5,34.62,34.38,34.5,37800,4.30566518354978,4.32064141027517,4.29068895682439,4.30566518354978,302880.030008474,0.0,1.0
1996-04-23,34.38,34.75,34.38,34.62,21200,4.29068895682439,4.33686565589434,4.29068895682439,4.32064141027517,169869.223179356,0.0,1.0
1996-04-24,34.5,34.75,34.38,34.5,22600,4.30566518354978,4.33686565589434,4.29068895682439,4.30566518354978,181087.002068559,0.0,1.0
1996-04-25,34.62,34.75,34.38,34.5,44300,4.32064141027517,4.33686565589434,4.29068895682439,4.30566518354978,354962.574851201,0.0,1.0
1996-04-26,34.62,34.88,34.62,34.75,27600,4.32064141027517,4.35308990151351,4.32064141027517,4.33686565589434,221150.498101426,0.0,1.0
1996-04-29,34.62,34.75,34.5,34.62,23600,4.32064141027517,4.33686565589434,4.30566518354978,4.32064141027517,189099.701275132,0.0,1.0
1996-04-30,34.5,34.62,34.5,34.62,13100,4.30566518354978,4.32064141027517,4.30566518354978,4.32064141027517,104966.359606111,0.0,1.0
1996-05-01,34.62,34.88,34.5,34.5,25200,4.32064141027517,4.35308990151351,4.30566518354978,4.30566518354978,201920.02000565,0.0,1.0
1996-05-02,34.38,34.62,34.38,34.5,22600,4.29068895682439,4.32064141027517,4.29068895682439,4.30566518354978,181087.002068559,0.0,1.0
1996-05-03,34.25,34.62,34.25,34.5,29400,4.27446471120521,4.32064141027517,4.27446471120521,4.30566518354978,235573.356673258,0.0,1.0
1996-05-06,34.62,34.62,34.38,34.38,16800,4.32064141027517,4.32064141027517,4.29068895682439,4.29068895682439,134613.346670433,0.0,1.0
1996-05-07,34.38,34.62,34.38,34.5,23300,4.29068895682439,4.32064141027517,4.29068895682439,4.30566518354978,186695.89151316,0.0,1.0
1996-05-08,34.0,34.0,33.38,33.62,84400,4.3181453724876,4.3181453724876,4.23940272157753,4.26988374773627,664544.556161359,0.6,1.0
1996-05-09,34.0,34.25,34.0,34.25,96100,4.3181453724876,4.34989644140295,4.3181453724876,4.34989644140295,756667.438946761,0.0,1.0
1996-05-10,34.25,34.38,34.12,34.12,790800,4.34989644140295,4.36640699723893,4.33338588556697,4.33338588556697,6226562.02621331,0.0,1.0
1996-05-13,34.5,34.62,34.38,34.38,26800,4.3816475103183,4.39688802339767,4.36640699723893,4.36640699723893,211016.517833228,0.0,1.0
1996-05-14,34.62,34.75,34.5,34.5,15500,4.39688802339767,4.41339857923365,4.3816475103183,4.3816475103183,122043.135313994,0.0,1.0
1996-05-15,34.62,34.75,34.5,34.75,30300,4.39688802339767,4.41339857923365,4.3816475103183,4.41339857923365,238574.645162194,0.0,1.0
1996-05-16,34.62,34.62,34.38,34.5,29900,4.39688802339767,4.39688802339767,4.36640699723893,4.3816475103183,235425.144896026,0.0,1.0
1996-05-17,34.75,34.75,34.62,34.75,11400,4.41339857923365,4.41339857923365,4.39688802339767,4.41339857923365,89760.757585776,0.0,1.0
1996-05-20,34.62,34.88,34.62,34.88,24200,4.39688802339767,4.42990913506963,4.39688802339767,4.42990913506963,190544.766103138,0.0,1.0
1996-05-21,34.5,34.62,34.5,34.62,43500,4.3816475103183,4.39688802339767,4.3816475103183,4.39688802339767,342508.153945724,0.0,1.0
1996-05-22,34.38,34.5,34.25,34.38,12200,4.36640699723893,4.3816475103183,4.34989644140295,4.36640699723893,96059.7581181112,0.0,1.0
1996-05-23,34.5,34.75,34.5,34.62,91600,4.3816475103183,4.41339857923365,4.3816475103183,4.39688802339767,721235.560952376,0.0,1.0
1996-05-24,34.5,34.62,34.5,34.62,6400,4.3816475103183,4.39688802339767,4.3816475103183,4.39688802339767,50392.0042586813,0.0,1.0
1996-05-28,34.12,34.62,34.12,34.62,17800,4.33338588556697,4.39688802339767,4.33338588556697,4.39688802339767,140152.761844457,0.0,1.0
1996-05-29,34.25,34.5,34.12,34.38,80600,4.34989644140295,4.3816475103183,4.33338588556697,4.36640699723893,634624.303632767,0.0,1.0
1996-05-30,34.12,34.25,34.0,34.25,24700,4.33338588556697,4.34989644140295,4.3181453724876,4.34989644140295,194481.641435848,0.0,1.0
1996-05-31,34.12,34.38,34.0,34.25,18200,4.33338588556697,4.36640699723893,4.3181453724876,4.34989644140295,143302.262110625,0.0,1.0
1996-06-03,34.0,34.25,33.88,34.0,21500,4.3181453724876,4.34989644140295,4.30290485940823,4.3181453724876,169285.639306507,0.0,1.0
1996-06-04,34.0,34.25,33.75,34.12,207100,4.3181453724876,4.34989644140295,4.28639430357225,4.33338588556697,1630653.76280826,0.0,1.0
1996-06-05,34.0,34.12,33.88,34.12,11900,4.3181453724876,4.33338588556697,4.30290485940823,4.33338588556697,93697.6329184855,0.0,1.0
1996-06-06,34.25,34.38,34.0,34.0,39500,4.34989644140295,4.36640699723893,4.3181453724876,4.3181453724876,311013.151284049,0.0,1.0
1996-06-07,33.88,34.12,33.75,34.12,31900,4.30290485940823,4.33338588556697,4.28639430357225,4.33338588556697,251172.646226865,0.0,1.0
1996-06-10,33.88,33.88,33.75,33.75,9700,4.30290485940823,4.30290485940823,4.28639430357225,4.28639430357225,76375.3814545639,0.0,1.0
1996-06-11,33.88,34.12,33.88,34.12,23800,4.30290485940823,4.33338588556697,4.30290485940823,4.33338588556697,187395.265836971,0.0,1.0
1996-06-12,34.12,34.12,34.0,34.12,10700,4.33338588556697,4.33338588556697,4.3181453724876,4.33338588556697,84249.1321199827,0.0,1.0
1996-06-13,33.88,34.12,33.75,34.0,19400,4.30290485940823,4.33338588556697,4.28639430357225,4.3181453724876,152750.762909128,0.0,1.0
1996-06-14,34.0,34.0,33.88,34.0,17100,4.3181453724876,4.3181453724876,4.30290485940823,4.3181453724876,134641.136378664,0.0,1.0
1996-06-17,33.88,34.0,33.62,34.0,42700,4.30290485940823,4.3181453724876,4.26988374773627,4.3181453724876,336209.153413389,0.0,1.0
1996-06-18,33.88,33.88,33.62,33.75,12800,4.30290485940823,4.30290485940823,4.26988374773627,4.28639430357225,100784.008517363,0.0,1.0
1996-06-19,33.88,33.88,33.75,33.88,19600,4.30290485940823,4.30290485940823,4.28639430357225,4.30290485940823,154325.513042212,0.0,1.0
1996-06-20,34.12,34.12,33.88,34.0,90300,4.33338588556697,4.33338588556697,4.30290485940823,4.3181453724876,710999.685087331,0.0,1.0
1996-06-21,34.5,34.62,34.25,34.25,26600,4.3816475103183,4.39688802339767,4.34989644140295,4.34989644140295,209441.767700144,0.0,1.0
1996-06-24,34.38,34.62,34.25,34.62,11400,4.36640699723893,4.39688802339767,4.34989644140295,4.39688802339767,89760.7575857761,0.0,1.0
1996-06-25,34.38,34.62,34.38,34.38,13600,4.36640699723893,4.39688802339767,4.36640699723893,4.36640699723893,107083.009049698,0.0,1.0
1996-06-26,34.5,34.62,34.25,34.5,38600,4.3816475103183,4.39688802339767,4.34989644140295,4.3816475103183,303926.775685171,0.0,1.0
1996-06-27,35.0,35.0,34.5,34.5,30500,4.445149648149,4.445149648149,4.3816475103183,4.3816475103183,240149.395295278,0.0,1.0
1996-06-28,35.5,35.5,34.75,34.88,79700,4.5086517859797,4.5086517859797,4.41339857923365,4.42990913506963,627537.92803389,0.0,1.0
1996-07-01,36.0,36.0,35.75,35.88,32800,4.5721539238104,4.5721539238104,4.54040285489505,4.55691341073103,258259.021825742,0.0,1.0
1996-07-02,35.25,36.0,35.25,36.0,36500,4.47690071706435,4.5721539238104,4.47690071706435,4.5721539238104,287391.899287792,0.0,1.0
1996-07-03,35.5,35.5,35.25,35.38,9700,4.5086517859797,4.5086517859797,4.47690071706435,4.49341127290033,76375.3814545638,0.0,1.0
1996-07-05,34.5,35.25,34.38,35.25,13700,4.3816475103183,4.47690071706435,4.36640699723893,4.47690071706435,107870.38411624,0.0,1.0
1996-07-08,34.75,34.75,34.5,34.5,29100,4.41339857923365,4.41339857923365,4.3816475103183,4.3816475103183,229126.144363691,0.0,1.0
1996-07-09,34.62,34.75,34.5,34.62,51400,4.39688802339767,4.41339857923365,4.3816475103183,4.39688802339767,404710.784202534,0.0,1.0
1996-07-10,34.62,34.75,34.62,34.62,108300,4.39688802339767,4.41339857923365,4.39688802339767,4.39688802339767,852727.197064872,0.0,1.0
1996-07-11,34.62,34.62,34.38,34.62,9900,4.39688802339767,4.39688802339767,4.36640699723893,4.39688802339767,77950.1315876476,0.0,1.0
1996-07-12,34.88,34.88,34.38,34.5,13300,4.42990913506963,4.42990913506963,4.36640699723893,4.3816475103183,104720.883850072,0.0,1.0
1996-07-15,34.88,35.0,34.5,35.0,21000,4.42990913506963,4.445149648149,4.3816475103183,4.445149648149,165348.763973798,0.0,1.0
1996-07-16,34.62,35.0,34.5,35.0,46000,4.39688802339767,4.445149648149,4.3816475103183,4.445149648149,362192.530609271,0.0,1.0
1996-07-17,34.62,34.75,34.5,34.75,20000,4.39688802339767,4.41339857923365,4.3816475103183,4.41339857923365,157475.013308379,0.0,1.0
1996-07-18,34.88,35.0,34.62,34.75,13500,4.42990913506963,4.445149648149,4.39688802339767,4.41339857923365,106295.633983156,0.0,1.0
1996-07-19,35.0,35.0,34.88,35.0,18600,4.445149648149,4.445149648149,4.42990913506963,4.445149648149,146451.762376792,0.0,1.0
1996-07-22,34.88,35.0,34.62,34.88,11300,4.42990913506963,4.445149648149,4.39688802339767,4.42990913506963,88973.3825192342,0.0,1.0
1996-07-23,35.0,35.0,34.62,34.75,14100,4.445149648149,4.445149648149,4.39688802339767,4.41339857923365,111019.884382407,0.0,1.0
1996-07-24,34.62,35.0,34.5,34.88,29800,4.39688802339767,4.445149648149,4.3816475103183,4.42990913506963,234637.769829485,0.0,1.0
1996-07-25,34.88,35.0,34.62,34.75,31800,4.42990913506963,4.445149648149,4.39688802339767,4.41339857923365,250385.271160323,0.0,1.0
1996-07-26,35.0,35.0,34.75,34.88,17000,4.445149648149,4.445149648149,4.41339857923365,4.42990913506963,133853.761312122,0.0,1.0
1996-07-29,34.75,35.0,34.62,35.0,21300,4.41339857923365,4.445149648149,4.39688802339767,4.445149648149,167710.889173424,0.0,1.0
1996-07-30,34.88,34.88,34.75,34.75,26400,4.42990913506963,4.42990913506963,4.41339857923365,4.41339857923365,207867.01756706,0.0,1.0
1996-07-31,34.75,34.88,34.75,34.88,19100,4.41339857923365,4.42990913506963,4.41339857923365,4.42990913506963,150388.637709502,0.0,1.0
1996-08-01,35.12,35.12,34.62,34.75,39500,4.46039016122837,4.46039016122837,4.39688802339767,4.41339857923365,311013.151284048,0.0,1.0
1996-08-02,35.25,35.38,35.12,35.25,26600,4.47690071706435,4.49341127290033,4.46039016122837,4.47690071706435,209441.767700144,0.0,1.0
1996-08-05,35.12,35.5,35.12,35.38,38200,4.46039016122837,4.5086517859797,4.46039016122837,4.49341127290033,300777.275419004,0.0,1.0
1996-08-06,35.12,35.25,35.12,35.25,10900,4.46039016122837,4.47690071706435,4.46039016122837,4.47690071706435,85823.8822530665,0.0,1.0
1996-08-07,35.0,35.12,34.88,35.12,36800,4.445149648149,4.46039016122837,4.42990913506963,4.46039016122837,289754.024487417,0.0,1.0
1996-08-08,34.38,34.5,34.38,34.5,111000,4.44260956263578,4.45811605325579,4.44260956263578,4.45811605325579,858995.134772969,0.6,1.0
1996-08-09,34.38,34.5,34.25,34.38,127300,4.44260956263578,4.45811605325579,4.42581086446409,4.44260956263578,985135.861771161,0.0,1.0
1996-08-12,34.5,34.62,34.38,34.5,909500,4.45811605325579,4.47362254387581,4.44260956263578,4.45811605325579,7038343.01870285,0.0,1.0
1996-08-13,34.12,34.5,34.12,34.5,21800,4.4090121662924,4.45811605325579,4.4090121662924,4.45811605325579,168703.548991448,0.0,1.0
1996-08-14,34.38,34.38,34.12,34.25,16400,4.44260956263578,4.44260956263578,4.4090121662924,4.42581086446409,126914.596488979,0.0,1.0
1996-08-15,34.75,35.12,34.12,34.38,21500,4.4904212420475,4.53823292145923,4.4090121662924,4.44260956263578,166381.940519089,0.0,1.0
1996-08-16,35.0,35.0,34.75,35.0,9900,4.52272643083921,4.52272643083921,4.4904212420475,4.52272643083921,76613.0795878595,0.0,1.0
1996-08-19,35.0,35.12,34.75,35.0,31900,4.52272643083921,4.53823292145923,4.4904212420475,4.52272643083921,246864.367560881,0.0,1.0
1996-08-20,35.0,35.12,35.0,35.12,23300,4.52272643083921,4.53823292145923,4.52272643083921,4.53823292145923,180311.591353245,0.0,1.0
1996-08-21,35.0,35.0,34.88,35.0,6900,4.52272643083921,4.52272643083921,4.50721994021919,4.52272643083921,53396.9948642657,0.0,1.0
1996-08-22,34.88,35.12,34.88,35.0,99300,4.50721994021919,4.53823292145923,4.50721994021919,4.52272643083921,768452.404350954,0.0,1.0
1996-08-23,35.0,35.12,34.88,35.0,12900,4.52272643083921,4.53823292145923,4.50721994021919,4.52272643083921,99829.1643114532,0.0,1.0
1996-08-26,35.0,35.25,35.0,35.12,56200,4.52272643083921,4.55503161963092,4.52272643083921,4.53823292145923,434914.65382199,0.0,1.0
1996-08-27,35.25,35.38,35.0,35.12,16600,4.55503161963092,4.57183031780261,4.52272643083921,4.53823292145923,128462.335470552,0.0,1.0
1996-08-28,35.38,35.38,35.25,35.38,26400,4.57183031780261,4.57183031780261,4.55503161963092,4.57183031780261,204301.545567625,0.0,1.0
1996-08-29,34.75,35.38,34.75,35.38,22800,4.4904212420475,4.57183031780261,4.4904212420475,4.57183031780261,176442.243899313,0.0,1.0
1996-08-30,34.88,35.25,34.88,35.0,18900,4.50721994021919,4.55503161963092,4.50721994021919,4.52272643083921,146261.333758641,0.0,1.0
1996-09-03,34.62,35.0,34.62,35.0,9900,4.47362254387581,4.52272643083921,4.47362254387581,4.52272643083921,76613.0795878595,0.0,1.0
1996-09-04,34.75,34.88,34.75,34.88,8100,4.4904212420475,4.50721994021919,4.4904212420475,4.50721994021919,62683.4287537032,0.0,1.0
1996-09-05,34.88,35.0,34.75,34.88,13100,4.50721994021919,4.52272643083921,4.4904212420475,4.50721994021919,101376.903293026,0.0,1.0
1996-09-06,34.62,34.75,34.62,34.75,14800,4.47362254387581,4.4904212420475,4.47362254387581,4.4904212420475,114532.684636396,0.0,1.0
1996-09-09,34.88,34.88,34.62,34.75,18000,4.50721994021919,4.50721994021919,4.47362254387581,4.4904212420475,139296.508341563,0.0,1.0
1996-09-10,34.88,35.75,34.75,34.88,26800,4.50721994021919,4.61964199721434,4.4904212420475,4.50721994021919,207397.023530771,0.0,1.0
1996-09-11,34.88,35.0,34.75,35.0,18600,4.50721994021919,4.52272643083921,4.4904212420475,4.52272643083921,143939.725286281,0.0,1.0
1996-09-12,34.75,35.0,34.75,34.88,36900,4.4904212420475,4.52272643083921,4.4904212420475,4.50721994021919,285557.842100204,0.0,1.0
1996-09-13,34.88,35.0,34.88,34.88,14700,4.50721994021919,4.52272643083921,4.50721994021919,4.50721994021919,113758.81514561,0.0,1.0
1996-09-16,34.75,34.88,34.75,34.88,21200,4.4904212420475,4.50721994021919,4.4904212420475,4.50721994021919,164060.332046729,0.0,1.0
1996-09-17,34.62,34.88,34.62,34.88,17500,4.47362254387581,4.50721994021919,4.47362254387581,4.50721994021919,135427.16088763,0.0,1.0
1996-09-18,34.62,34.75,34.62,34.62,11700,4.47362254387581,4.4904212420475,4.47362254387581,4.47362254387581,90542.7304220158,0.0,1.0
1996-09-19,34.5,34.62,34.38,34.62,22400,4.45811605325579,4.47362254387581,4.44260956263578,4.47362254387581,173346.765936167,0.0,1.0
1996-09-20,34.25,34.38,34.12,34.38,96200,4.42581086446409,4.44260956263578,4.4090121662924,4.44260956263578,744462.450136573,0.0,1.0
1996-09-23,34.12,34.25,34.12,34.25,25300,4.4090121662924,4.42581086446409,4.4090121662924,4.42581086446409,195788.981168974,0.0,1.0
1996-09-24,34.25,34.38,34.0,34.25,43700,4.42581086446409,4.44260956263578,4.39350567567238,4.42581086446409,338180.967473682,0.0,1.0
1996-09-25,34.25,34.38,34.25,34.25,9200,4.42581086446409,4.44260956263578,4.42581086446409,4.42581086446409,71195.9931523542,0.0,1.0
1996-09-26,34.12,34.38,34.12,34.25,15800,4.4090121662924,4.44260956263578,4.4090121662924,4.42581086446409,122271.37954426,0.0,1.0
1996-09-27,34.0,34.19,34.0,34.12,46600,4.39350567567238,4.41805761915408,4.39350567567238,4.4090121662924,360623.18270649,0.0,1.0
1996-09-30,34.12,34.25,34.0,34.12,96700,4.4090121662924,4.42581086446409,4.39350567567238,4.4090121662924,748331.797590505,0.0,1.0
1996-10-01,34.12,34.25,34.0,34.12,44400,4.4090121662924,4.42581086446409,4.39350567567238,4.4090121662924,343598.053909188,0.0,1.0
1996-10-02,34.0,34.12,34.0,34.12,39600,4.39350567567238,4.4090121662924,4.39350567567238,4.4090121662924,306452.318351438,0.0,1.0
1996-10-03,34.12,34.25,34.0,34.12,10100,4.4090121662924,4.42581086446409,4.39350567567238,4.4090121662924,78160.8185694323,0.0,1.0
1996-10-04,34.25,34.38,34.12,34.25,24100,4.42581086446409,4.44260956263578,4.4090121662924,4.42581086446409,186502.547279536,0.0,1.0
1996-10-07,34.62,34.62,34.38,34.5,20600,4.47362254387581,4.47362254387581,4.44260956263578,4.45811605325579,159417.115102011,0.0,1.0
1996-10-08,34.62,34.62,34.5,34.5,16700,4.47362254387581,4.47362254387581,4.45811605325579,4.45811605325579,129236.204961339,0.0,1.0
1996-10-09,34.25,34.62,34.25,34.5,41500,4.42581086446409,4.47362254387581,4.42581086446409,4.45811605325579,321155.83867638,0.0,1.0
1996-10-10,34.25,34.5,34.25,34.38,13600,4.42581086446409,4.45811605325579,4.42581086446409,4.44260956263578,105246.250746958,0.0,1.0
1996-10-11,34.38,34.5,34.25,34.25,8400,4.44260956263578,4.45811605325579,4.42581086446409,4.42581086446409,65005.0372260625,0.0,1.0
1996-10-14,34.5,34.5,34.25,34.38,12000,4.45811605325579,4.45811605325579,4.42581086446409,4.44260956263578,92864.3388943752,0.0,1.0
1996-10-15,33.88,34.62,33.88,34.5,41200,4.37799918505236,4.47362254387581,4.37799918505236,4.45811605325579,318834.230204021,0.0,1.0
1996-10-16,34.38,34.5,34.0,34.0,89700,4.44260956263578,4.45811605325579,4.39350567567238,4.39350567567238,694160.933235453,0.0,1.0
1996-10-17,34.62,34.62,34.0,34.0,40800,4.47362254387581,4.47362254387581,4.39350567567238,4.39350567567238,315738.752240876,0.0,1.0
1996-10-18,34.62,34.75,34.38,34.5,38200,4.47362254387581,4.4904212420475,4.44260956263578,4.45811605325579,295618.145480428,0.0,1.0
1996-10-21,34.5,34.62,34.38,34.5,24900,4.45811605325579,4.47362254387581,4.44260956263578,4.45811605325579,192693.503205828,0.0,1.0
1996-10-22,34.5,34.62,34.38,34.62,21600,4.45811605325579,4.47362254387581,4.44260956263578,4.47362254387581,167155.810009875,0.0,1.0
1996-10-23,34.38,34.62,34.38,34.62,18300,4.44260956263578,4.47362254387581,4.44260956263578,4.47362254387581,141618.116813922,0.0,1.0
1996-10-24,34.5,34.75,34.38,34.5,33300,4.45811605325579,4.4904212420475,4.44260956263578,4.45811605325579,257698.540431891,0.0,1.0
1996-10-25,34.62,34.62,34.38,34.5,13900,4.47362254387581,4.47362254387581,4.44260956263578,4.45811605325579,107567.859219318,0.0,1.0
1996-10-28,35.0,35.0,34.5,34.62,56700,4.52272643083921,4.52272643083921,4.45811605325579,4.47362254387581,438784.001275922,0.0,1.0
1996-10-29,35.25,35.38,34.75,35.0,55600,4.55503161963092,4.57183031780261,4.4904212420475,4.52272643083921,430271.436877271,0.0,1.0
1996-10-30,35.25,35.38,35.12,35.38,11100,4.55503161963092,4.57183031780261,4.53823292145923,4.57183031780261,85899.5134772969,0.0,1.0
1996-10-31,35.62,35.62,35.12,35.25,39300,4.60284329904265,4.60284329904265,4.53823292145923,4.55503161963092,304130.709879078,0.0,1.0
1996-11-01,35.88,36.0,35.38,35.62,62600,4.63644069538603,4.65194718600605,4.57183031780261,4.60284329904265,484442.301232323,0.0,1.0
1996-11-04,36.0,36.0,35.62,35.88,31800,4.65194718600605,4.65194718600605,4.60284329904265,4.63644069538603,246090.498070094,0.0,1.0
1996-11-05,36.25,36.5,36.0,36.12,52700,4.68425237479776,4.71655756358946,4.65194718600605,4.66745367662607,407829.221644463,0.0,1.0
1996-11-06,36.75,36.88,36.25,36.25,267300,4.74886275238117,4.76566145055286,4.68425237479776,4.68425237479776,2068553.14887221,0.0,1.0
1996-11-07,36.75,37.5,36.14,37.5,431700,4.74886275238117,4.8457783187563,4.6700380917294,4.8457783187563,3340794.59172515,0.0,1.0
1996-11-08,36.62,37.12,36.38,36.75,246900,4.73206405420948,4.7966744317929,4.70105107296944,4.74886275238117,1910683.77275177,0.0,1.0
1996-11-11,36.38,36.62,36.25,36.62,23500,4.70105107296944,4.73206405420948,4.68425237479776,4.73206405420948,181859.330334818,0.0,1.0
1996-11-12,36.38,37.12,36.25,36.5,83100,4.70105107296944,4.7966744317929,4.68425237479776,4.71655756358946,643085.546843548,0.0,1.0
1996-11-13,36.62,36.75,36.25,36.5,120300,4.73206405420948,4.74886275238117,4.68425237479776,4.71655756358946,930964.997416111,0.0,1.0
1996-11-14,36.38,36.62,36.38,36.62,24900,4.70105107296944,4.73206405420948,4.70105107296944,4.73206405420948,192693.503205828,0.0,1.0
1996-11-15,36.12,36.5,36.12,36.5,31800,4.66745367662607,4.71655756358946,4.66745367662607,4.71655756358946,246090.498070094,0.0,1.0
1996-11-18,36.0,36.38,36.0,36.12,42400,4.65194718600605,4.70105107296944,4.65194718600605,4.66745367662607,328120.664093458,0.0,1.0
1996-11-19,36.5,36.62,36.0,36.12,29700,4.71655756358946,4.73206405420948,4.65194718600605,4.66745367662607,229839.238763578,0.0,1.0
1996-11-20,36.38,36.5,36.25,36.38,37400,4.70105107296944,4.71655756358946,4.68425237479776,4.70105107296944,289427.189554136,0.0,1.0
1996-11-21,36.5,36.5,36.25,36.38,28900,4.71655756358946,4.71655756358946,4.68425237479776,4.70105107296944,223648.282837287,0.0,1.0
1996-11-22,36.12,36.5,36.12,36.5,23300,4.66745367662607,4.71655756358946,4.66745367662607,4.71655756358946,180311.591353245,0.0,1.0
1996-11-25,36.12,36.25,36.0,36.12,59500,4.66745367662607,4.68425237479776,4.65194718600605,4.66745367662607,460452.347017943,0.0,1.0
1996-11-26,36.12,36.38,36.0,36.0,36200,4.66745367662607,4.70105107296944,4.65194718600605,4.65194718600605,280140.755664698,0.0,1.0
1996-11-27,36.38,36.5,36.12,36.25,46100,4.70105107296944,4.71655756358946,4.66745367662607,4.68425237479776,356753.835252558,0.0,1.0
1996-11-29,36.38,36.75,36.38,36.5,40300,4.70105107296944,4.74886275238117,4.70105107296944,4.71655756358946,311869.404786943,0.0,1.0
1996-12-02,36.5,36.75,36.38,36.75,68100,4.71655756358946,4.74886275238117,4.70105107296944,4.74886275238117,527005.123225579,0.0,1.0
1996-12-03,36.38,36.62,36.38,36.38,29900,4.70105107296944,4.73206405420948,4.70105107296944,4.70105107296944,231386.977745151,0.0,1.0
1996-12-04,36.12,36.5,36.0,36.5,23700,4.66745367662607,4.71655756358946,4.65194718600605,4.71655756358946,183407.069316391,0.0,1.0
1996-12-05,36.38,36.5,36.25,36.38,127400,4.70105107296944,4.71655756358946,4.68425237479776,4.70105107296944,985909.73126195,0.0,1.0
1996-12-06,36.38,36.38,36.0,36.38,47000,4.70105107296944,4.70105107296944,4.65194718600605,4.70105107296944,363718.660669636,0.0,1.0
1996-12-09,36.88,36.88,36.38,36.38,54700,4.76566145055286,4.76566145055286,4.70105107296944,4.70105107296944,423306.611460193,0.0,1.0
1996-12-10,36.62,36.88,36.62,36.75,47100,4.73206405420948,4.76566145055286,4.73206405420948,4.74886275238117,364492.530160422,0.0,1.0
1996-12-11,36.38,36.75,36.12,36.75,40000,4.70105107296944,4.74886275238117,4.66745367662607,4.74886275238117,309547.796314584,0.0,1.0
1996-12-12,36.25,36.62,36.12,36.62,25600,4.68425237479776,4.73206405420948,4.66745367662607,4.73206405420948,198110.589641333,0.0,1.0
1996-12-13,36.12,36.38,36.0,36.25,29700,4.66745367662607,4.70105107296944,4.65194718600605,4.68425237479776,229839.238763578,0.0,1.0
1996-12-16,36.0,36.38,35.88,36.12,27500,4.65194718600605,4.70105107296944,4.63644069538603,4.66745367662607,212814.109966276,0.0,1.0
1996-12-17,35.5,36.0,35.5,36.0,36100,4.58733680842263,4.65194718600605,4.58733680842263,4.65194718600605,279366.886173912,0.0,1.0
1996-12-18,35.12,35.5,35.12,35.5,20600,4.53823292145923,4.58733680842263,4.53823292145923,4.58733680842263,159417.115102011,0.0,1.0
1996-12-19,35.25,35.25,35.12,35.25,33000,4.55503161963092,4.55503161963092,4.53823292145923,4.55503161963092,255376.931959531,0.0,1.0
1996-12-20,35.25,35.5,35.12,35.25,110800,4.55503161963092,4.58733680842263,4.53823292145923,4.55503161963092,857447.395791397,0.0,1.0
1996-12-23,36.0,36.0,35.38,35.5,87800,4.65194718600605,4.65194718600605,4.57183031780261,4.58733680842263,679457.41291051,0.0,1.0
1996-12-24,35.75,36.0,35.62,36.0,43200,4.61964199721434,4.65194718600605,4.60284329904265,4.65194718600605,334311.62001975,0.0,1.0
1996-12-26,35.88,35.88,35.62,35.75,24300,4.63644069538603,4.63644069538603,4.60284329904265,4.61964199721434,188050.286261109,0.0,1.0
1996-12-27,36.12,36.12,35.75,35.88,22800,4.66745367662607,4.66745367662607,4.61964199721434,4.63644069538603,176442.243899313,0.0,1.0
1996-12-30,36.12,36.12,35.88,36.12,10000,4.66745367662607,4.66745367662607,4.63644069538603,4.66745367662607,77386.9490786458,0.0,1.0
1996-12-31,36.12,36.38,36.12,36.25,24200,4.66745367662607,4.70105107296944,4.66745367662607,4.68425237479776,187276.416770323,0.0,1.0
1997-01-02,36.0,36.25,35.88,36.25,39300,4.65194718600605,4.68425237479776,4.63644069538603,4.68425237479776,304130.709879078,0.0,1.0
1997-01-03,36.0,36.12,36.0,36.0,38300,4.65194718600605,4.66745367662607,4.65194718600605,4.65194718600605,296392.014971214,0.0,1.0
1997-01-06,35.75,36.12,35.62,36.12,42300,4.61964199721434,4.66745367662607,4.60284329904265,4.66745367662607,327346.794602672,0.0,1.0
1997-01-07,35.75,35.75,35.5,35.62,95800,4.61964199721434,4.61964199721434,4.58733680842263,4.60284329904265,741366.972173427,0.0,1.0
1997-01-08,35.62,35.88,35.62,35.62,57100,4.60284329904265,4.63644069538603,4.60284329904265,4.60284329904265,441879.479239068,0.0,1.0
1997-01-09,35.62,35.75,35.5,35.62,74800,4.60284329904265,4.61964199721434,4.58733680842263,4.60284329904265,578854.379108271,0.0,1.0
1997-01-10,35.5,35.62,35.38,35.38,73200,4.58733680842263,4.60284329904265,4.57183031780261,4.57183031780261,566472.467255688,0.0,1.0
1997-01-13,35.62,35.75,35.5,35.5,138100,4.60284329904265,4.61964199721434,4.58733680842263,4.58733680842263,1068713.7667761,0.0,1.0
1997-01-14,35.75,35.75,35.62,35.62,50700,4.61964199721434,4.61964199721434,4.60284329904265,4.60284329904265,392351.831828734,0.0,1.0
1997-01-15,35.62,35.75,35.62,35.62,47800,4.60284329904265,4.61964199721434,4.60284329904265,4.60284329904265,369909.616595927,0.0,1.0
1997-01-16,35.75,35.75,35.62,35.62,27000,4.61964199721434,4.61964199721434,4.60284329904265,4.60284329904265,208944.762512344,0.0,1.0
1997-01-17,35.75,35.88,35.62,35.62,82500,4.61964199721434,4.63644069538603,4.60284329904265,4.60284329904265,638442.329898828,0.0,1.0
1997-01-20,35.62,35.75,35.62,35.62,58400,4.60284329904265,4.61964199721434,4.60284329904265,4.60284329904265,451939.782619292,0.0,1.0
1997-01-21,35.75,35.75,35.62,35.75,165600,4.61964199721434,4.61964199721434,4.60284329904265,4.61964199721434,1281527.87674238,0.0,1.0
1997-01-22,35.75,35.88,35.62,35.75,90300,4.61964199721434,4.63644069538603,4.60284329904265,4.61964199721434,698804.150180172,0.0,1.0
1997-01-23,36.0,36.38,35.62,35.75,51000,4.65194718600605,4.70105107296944,4.60284329904265,4.61964199721434,394673.440301094,0.0,1.0
1997-01-24,35.88,36.12,35.88,36.12,59500,4.63644069538603,4.66745367662607,4.63644069538603,4.66745367662607,460452.347017943,0.0,1.0
1997-01-27,35.88,36.12,35.62,36.0,28600,4.63644069538603,4.66745367662607,4.60284329904265,4.65194718600605,221326.674364927,0.0,1.0
1997-01-28,35.62,36.0,35.62,36.0,20000,4.60284329904265,4.65194718600605,4.60284329904265,4.65194718600605,154773.898157292,0.0,1.0
1997-01-29,35.75,35.75,35.62,35.75,27700,4.61964199721434,4.61964199721434,4.60284329904265,4.61964199721434,214361.848947849,0.0,1.0
1997-01-30,35.5,35.75,35.5,35.62,22300,4.58733680842263,4.61964199721434,4.58733680842263,4.60284329904265,172572.89644538,0.0,1.0
1997-01-31,35.5,35.75,35.38,35.5,26200,4.58733680842263,4.61964199721434,4.57183031780261,4.58733680842263,202753.806586052,0.0,1.0
1997-02-03,35.5,35.5,35.38,35.38,27500,4.58733680842263,4.58733680842263,4.57183031780261,4.57183031780261,212814.109966276,0.0,1.0
1997-02-04,35.62,35.62,35.12,35.5,40800,4.60284329904265,4.60284329904265,4.53823292145923,4.58733680842263,315738.752240875,0.0,1.0
1997-02-05,35.88,36.25,35.62,35.62,31700,4.63644069538603,4.68425237479776,4.60284329904265,4.60284329904265,245316.628579307,0.0,1.0
1997-02-06,35.62,35.88,35.62,35.75,16200,4.60284329904265,4.63644069538603,4.60284329904265,4.61964199721434,125366.857507406,0.0,1.0
1997-02-07,36.0,36.25,35.75,35.88,387000,4.65194718600605,4.68425237479776,4.61964199721434,4.63644069538603,2994874.92934359,0.0,1.0
1997-02-10,35.75,35.75,34.88,34.88,177200,4.69846665786611,4.69846665786611,4.58412635038797,4.58412635038797,1348290.93431879,0.61,1.0
1997-02-11,35.5,35.62,35.0,35.25,172800,4.66561024767124,4.68138132456478,4.5998974272815,4.63275383747637,1314811.92692036,0.0,1.0
1997-02-12,35.62,35.62,35.38,35.62,20400,4.68138132456478,4.68138132456478,4.6498391707777,4.68138132456478,155220.852483653,0.0,1.0
1997-02-13,35.38,35.62,35.38,35.5,19700,4.6498391707777,4.68138132456478,4.6498391707777,4.66561024767124,149894.646761175,0.0,1.0
1997-02-14,35.25,35.5,35.0,35.38,118500,4.63275383747637,4.66561024767124,4.5998974272815,4.6498391707777,901650.5401624,0.0,1.0
1997-02-18,35.25,35.38,35.12,35.38,39200,4.63275383747637,4.6498391707777,4.61566850417504,4.6498391707777,298267.520458785,0.0,1.0
1997-02-19,35.38,35.5,35.25,35.25,22400,4.6498391707777,4.66561024767124,4.63275383747637,4.63275383747637,170438.583119306,0.0,1.0
1997-02-20,35.5,35.5,35.25,35.5,31600,4.66561024767124,4.66561024767124,4.63275383747637,4.66561024767124,240440.144043307,0.0,1.0
1997-02-21,35.5,35.5,35.25,35.38,32700,4.66561024767124,4.66561024767124,4.63275383747637,4.6498391707777,248809.895892915,0.0,1.0
1997-02-24,35.38,35.5,35.25,35.38,28400,4.6498391707777,4.66561024767124,4.63275383747637,4.6498391707777,216091.775026263,0.0,1.0
1997-02-25,35.5,35.5,35.25,35.38,30700,4.66561024767124,4.66561024767124,4.63275383747637,4.6498391707777,233592.165257263,0.0,1.0
1997-02-26,35.12,35.38,35.12,35.38,27000,4.61566850417504,4.6498391707777,4.61566850417504,4.6498391707777,205439.363581306,0.0,1.0
1997-02-27,35.12,35.38,35.0,35.25,12900,4.61566850417504,4.6498391707777,4.5998974272815,4.63275383747637,98154.3625999574,0.0,1.0
1997-02-28,35.12,35.25,35.12,35.25,15000,4.61566850417504,4.63275383747637,4.61566850417504,4.63275383747637,114132.979767392,0.0,1.0
1997-03-03,35.25,35.38,35.0,35.12,35300,4.63275383747637,4.6498391707777,4.5998974272815,4.61566850417504,268592.945719263,0.0,1.0
1997-03-04,35.12,35.38,35.12,35.38,107200,4.61566850417504,4.6498391707777,4.61566850417504,4.6498391707777,815670.362070964,0.0,1.0
1997-03-05,35.12,35.25,35.0,35.12,35900,4.61566850417504,4.63275383747637,4.5998974272815,4.61566850417504,273158.264909959,0.0,1.0
1997-03-06,35.12,35.12,34.88,35.12,17000,4.61566850417504,4.61566850417504,4.58412635038797,4.61566850417504,129350.710403045,0.0,1.0
1997-03-07,35.25,35.5,35.12,35.25,64600,4.63275383747637,4.66561024767124,4.61566850417504,4.63275383747637,491532.69953157,0.0,1.0
1997-03-10,35.12,35.25,35.0,35.25,25300,4.61566850417504,4.63275383747637,4.5998974272815,4.63275383747637,192504.292541002,0.0,1.0
1997-03-11,34.75,35.12,34.75,35.12,143800,4.56704101708664,4.61566850417504,4.56704101708664,4.61566850417504,1094154.8327034,0.0,1.0
1997-03-12,34.62,34.88,34.5,34.88,53100,4.5499556837853,4.58412635038797,4.53418460689177,4.58412635038797,404030.748376569,0.0,1.0
1997-03-13,34.5,34.75,34.38,34.62,58200,4.53418460689177,4.56704101708664,4.51841352999823,4.5499556837853,442835.961497482,0.0,1.0
1997-03-14,34.5,34.62,34.5,34.62,14200,4.53418460689177,4.5499556837853,4.53418460689177,4.5499556837853,108045.887513131,0.0,1.0
1997-03-17,34.5,34.62,34.38,34.62,27800,4.53418460689177,4.5499556837853,4.51841352999823,4.5499556837853,211526.455835567,0.0,1.0
1997-03-18,34.25,34.5,34.12,34.5,27000,4.5013281966969,4.53418460689177,4.48424286339557,4.53418460689177,205439.363581306,0.0,1.0
1997-03-19,34.38,34.5,34.25,34.38,38200,4.51841352999823,4.53418460689177,4.5013281966969,4.51841352999823,290658.655140959,0.0,1.0
1997-03-20,34.12,34.5,34.12,34.5,28100,4.48424286339557,4.53418460689177,4.48424286339557,4.53418460689177,213809.115430915,0.0,1.0
1997-03-21,34.25,34.62,34.12,34.25,51700,4.5013281966969,4.5499556837853,4.48424286339557,4.5013281966969,393378.336931612,0.0,1.0
1997-03-24,34.38,34.38,34.0,34.12,42100,4.51841352999823,4.51841352999823,4.46847178650203,4.48424286339557,320333.229880481,0.0,1.0
1997-03-25,34.62,35.0,34.62,34.62,74700,4.5499556837853,4.5998974272815,4.5499556837853,4.5499556837853,568382.239241614,0.0,1.0
1997-03-26,34.5,34.62,34.25,34.5,25500,4.53418460689177,4.5499556837853,4.5013281966969,4.53418460689177,194026.065604567,0.0,1.0
1997-03-27,34.0,34.5,33.75,34.5,37800,4.46847178650203,4.53418460689177,4.43561537630716,4.53418460689177,287615.109013829,0.0,1.0
1997-03-31,33.88,34.25,33.75,33.88,25500,4.4527007096085,4.5013281966969,4.43561537630716,4.4527007096085,194026.065604567,0.0,1.0
1997-04-01,34.0,34.25,34.0,34.0,20300,4.46847178650203,4.5013281966969,4.46847178650203,4.46847178650203,154459.965951871,0.0,1.0
1997-04-02,33.88,34.12,33.88,34.0,25100,4.4527007096085,4.48424286339557,4.4527007096085,4.46847178650203,190982.519477436,0.0,1.0
1997-04-03,33.88,33.88,33.75,33.88,18800,4.4527007096085,4.4527007096085,4.43561537630716,4.4527007096085,143046.667975132,0.0,1.0
1997-04-04,33.5,34.0,33.25,33.88,32100,4.4027589661123,4.46847178650203,4.36990255591743,4.4527007096085,244244.576702219,0.0,1.0
1997-04-07,33.38,33.75,33.25,33.38,16500,4.38698788921876,4.43561537630716,4.36990255591743,4.38698788921876,125546.277744132,0.0,1.0
1997-04-08,33.5,33.5,33.25,33.5,32100,4.4027589661123,4.4027589661123,4.36990255591743,4.4027589661123,244244.576702219,0.0,1.0
1997-04-09,33.25,33.88,33.25,33.5,40200,4.36990255591743,4.4527007096085,4.36990255591743,4.4027589661123,305876.385776611,0.0,1.0
1997-04-10,33.0,33.38,32.88,33.38,85800,4.33704614572256,4.38698788921876,4.32127506882903,4.38698788921876,652840.644269484,0.0,1.0
1997-04-11,33.25,33.38,32.88,33.0,29700,4.36990255591743,4.38698788921876,4.32127506882903,4.33704614572256,225983.299939437,0.0,1.0
1997-04-14,33.12,33.38,33.0,33.25,29200,4.3528172226161,4.38698788921876,4.33704614572256,4.36990255591743,222178.867280524,0.0,1.0
1997-04-15,33.25,33.62,33.0,33.38,31200,4.36990255591743,4.41853004300583,4.33704614572256,4.38698788921876,237396.597916176,0.0,1.0
1997-04-16,33.62,33.62,33.0,33.12,16800,4.41853004300583,4.41853004300583,4.33704614572256,4.3528172226161,127828.93733948,0.0,1.0
1997-04-17,33.75,33.88,33.5,33.62,56600,4.43561537630716,4.4527007096085,4.4027589661123,4.41853004300583,430661.776988961,0.0,1.0
1997-04-18,34.25,34.5,33.75,33.75,18000,4.5013281966969,4.53418460689177,4.43561537630716,4.43561537630716,136959.575720871,0.0,1.0
1997-04-21,34.0,34.38,33.75,34.25,48400,4.46847178650203,4.51841352999823,4.43561537630716,4.5013281966969,368269.081382786,0.0,1.0
1997-04-22,33.62,34.12,33.5,34.12,18000,4.41853004300583,4.48424286339557,4.4027589661123,4.48424286339557,136959.575720871,0.0,1.0
1997-04-23,33.12,33.75,33.12,33.75,48500,4.3528172226161,4.43561537630716,4.3528172226161,4.43561537630716,369029.967914568,0.0,1.0
1997-04-24,33.38,33.5,33.12,33.12,23900,4.38698788921876,4.4027589661123,4.3528172226161,4.3528172226161,181851.881096045,0.0,1.0
1997-04-25,33.12,33.5,33.12,33.5,34200,4.3528172226161,4.4027589661123,4.3528172226161,4.4027589661123,260223.193869654,0.0,1.0
1997-04-28,33.5,33.62,33.25,33.25,42300,4.4027589661123,4.41853004300583,4.36990255591743,4.36990255591743,321855.002944046,0.0,1.0
1997-04-29,33.5,33.75,33.5,33.75,37200,4.4027589661123,4.43561537630716,4.4027589661123,4.43561537630716,283049.789823133,0.0,1.0
1997-04-30,33.5,33.62,33.38,33.62,45800,4.4027589661123,4.41853004300583,4.38698788921876,4.41853004300583,348486.031556438,0.0,1.0
1997-05-01,33.62,33.75,33.5,33.75,51200,4.41853004300583,4.43561537630716,4.4027589661123,4.43561537630716,389573.904272699,0.0,1.0
1997-05-02,34.0,34.12,33.5,33.5,49500,4.46847178650203,4.48424286339557,4.4027589661123,4.4027589661123,376638.833232395,0.0,1.0
1997-05-05,34.62,34.75,34.12,34.12,57800,4.5499556837853,4.56704101708664,4.48424286339557,4.48424286339557,439792.415370352,0.0,1.0
1997-05-06,34.75,34.88,34.62,34.88,34500,4.56704101708664,4.58412635038797,4.5499556837853,4.58412635038797,262505.853465002,0.0,1.0
1997-05-07,34.5,35.0,34.38,34.88,84500,4.53418460689177,4.5998974272815,4.51841352999823,4.58412635038797,642949.11935631,0.0,1.0
1997-05-08,34.25,34.38,33.88,34.0,391800,4.58149783757238,4.59888746440112,4.53200428429057,4.54805624751711,2928987.52236681,0.61,1.0
1997-05-09,34.0,34.38,33.88,34.38,206400,4.54805624751711,4.59888746440112,4.53200428429057,4.59888746440112,1542988.83260977,0.0,1.0
1997-05-12,34.62,34.62,33.88,33.88,48200,4.63099139085418,4.63099139085418,4.53200428429057,4.53200428429057,360329.756452476,0.0,1.0
1997-05-13,34.25,34.5,34.0,34.38,29900,4.58149783757238,4.61493942762765,4.54805624751711,4.59888746440112,223524.060537947,0.0,1.0
1997-05-14,34.0,34.5,33.88,34.12,32900,4.54805624751711,4.61493942762765,4.53200428429057,4.56410821074364,245951.223802623,0.0,1.0
1997-05-15,34.0,34.0,33.62,34.0,23600,4.54805624751711,4.54805624751711,4.49722503063309,4.54805624751711,176427.017682125,0.0,1.0
1997-05-16,34.0,34.12,33.62,34.0,70300,4.54805624751711,4.56410821074364,4.49722503063309,4.54805624751711,525543.192502262,0.0,1.0
1997-05-19,33.75,34.12,33.75,34.0,19100,4.51461465746183,4.56410821074364,4.51461465746183,4.54805624751711,142786.27278511,0.0,1.0
1997-05-20,33.88,34.0,33.62,33.88,17300,4.53200428429057,4.54805624751711,4.49722503063309,4.53200428429057,129329.974826304,0.0,1.0
1997-05-21,33.88,34.0,33.38,34.0,41500,4.53200428429057,4.54805624751711,4.46512110418003,4.54805624751711,310242.425161364,0.0,1.0
1997-05-22,33.75,33.88,33.62,33.75,27600,4.51461465746183,4.53200428429057,4.49722503063309,4.51461465746183,206329.902035028,0.0,1.0
1997-05-23,34.12,34.12,33.88,33.88,30100,4.56410821074364,4.56410821074364,4.53200428429057,4.53200428429057,225019.204755592,0.0,1.0
1997-05-27,34.0,34.5,33.88,34.12,95700,4.54805624751711,4.61493942762765,4.53200428429057,4.56410821074364,715426.508143193,0.0,1.0
1997-05-28,33.88,34.0,33.75,33.88,33600,4.53200428429057,4.54805624751711,4.51461465746183,4.53200428429057,251184.228564382,0.0,1.0
1997-05-29,34.12,34.12,33.88,34.0,35100,4.56410821074364,4.56410821074364,4.53200428429057,4.54805624751711,262397.81019672,0.0,1.0
1997-05-30,34.62,34.62,34.0,34.12,65700,4.63099139085418,4.63099139085418,4.54805624751711,4.56410821074364,491154.875496425,0.0,1.0
1997-06-02,34.62,35.12,34.5,34.75,50700,4.63099139085418,4.69787457096473,4.61493942762765,4.64838101768292,379019.05917304,0.0,1.0
1997-06-03,34.5,34.75,34.38,34.75,27800,4.61493942762765,4.64838101768292,4.59888746440112,4.64838101768292,207825.046252673,0.0,1.0
1997-06-04,34.88,35.0,34.5,34.75,66200,4.66577064451167,4.6818226077382,4.61493942762765,4.64838101768292,494892.736040537,0.0,1.0
1997-06-05,35.12,35.12,34.88,34.88,39200,4.69787457096473,4.69787457096473,4.66577064451167,4.66577064451167,293048.266658445,0.0,1.0
1997-06-06,35.12,35.12,34.62,34.62,27100,4.69787457096473,4.69787457096473,4.63099139085418,4.63099139085418,202592.041490915,0.0,1.0
1997-06-09,34.88,35.12,34.88,35.0,21500,4.66577064451167,4.69787457096473,4.66577064451167,4.6818226077382,160728.003396851,0.0,1.0
1997-06-10,35.25,35.25,34.62,34.75,38900,4.71526419779347,4.71526419779347,4.63099139085418,4.64838101768292,290805.550331977,0.0,1.0
1997-06-11,35.38,35.5,35.12,35.38,39500,4.73265382462221,4.74870578784874,4.69787457096473,4.73265382462221,295290.982984913,0.0,1.0
1997-06-12,36.12,36.12,35.25,35.25,62800,4.83164093118582,4.83164093118582,4.71526419779347,4.71526419779347,469475.28434057,0.0,1.0
1997-06-13,36.0,36.25,35.88,36.12,56800,4.81558896795929,4.84903055801456,4.79953700473276,4.83164093118582,424620.957811216,0.0,1.0
1997-06-16,36.0,36.12,36.0,36.0,21700,4.81558896795929,4.83164093118582,4.81558896795929,4.81558896795929,162223.147614496,0.0,1.0
1997-06-17,36.25,36.38,35.88,36.12,49800,4.84903055801456,4.8664201848433,4.79953700473276,4.83164093118582,372290.910193637,0.0,1.0
1997-06-18,36.5,36.5,36.0,36.12,38700,4.88247214806983,4.88247214806983,4.81558896795929,4.83164093118582,289310.406114332,0.0,1.0
1997-06-19,37.0,37.0,36.62,36.75,120200,4.94935532818038,4.94935532818038,4.89852411129636,4.91591373812511,898581.674804722,0.0,1.0
1997-06-20,37.38,37.38,36.88,36.88,50100,5.00018654506439,5.00018654506439,4.93330336495385,4.93330336495385,374533.626520105,0.0,1.0
1997-06-23,36.88,37.5,36.88,37.25,55300,4.93330336495385,5.01623850829093,4.93330336495385,4.98279691823565,413407.376178878,0.0,1.0
1997-06-24,36.94,37.0,36.75,37.0,27800,4.94132934656711,4.94935532818038,4.91591373812511,4.94935532818038,207825.046252673,0.0,1.0
1997-06-25,37.06,37.25,36.94,36.94,40600,4.95738130979364,4.98279691823565,4.94132934656711,4.94132934656711,303514.276181961,0.0,1.0
1997-06-26,37.44,37.44,36.88,36.94,56400,5.00821252667766,5.00821252667766,4.93330336495385,4.94132934656711,421630.669375926,0.0,1.0
1997-06-27,38.0,38.0,37.19,37.25,76900,5.08312168840147,5.08312168840147,4.97477093662239,4.98279691823565,574882.951684552,0.0,1.0
1997-06-30,38.62,39.12,38.12,38.25,172200,5.16605683173855,5.23294001184909,5.099173651628,5.11656327845674,1287319.17139245,0.0,1.0
1997-07-01,37.69,38.62,37.25,38.62,71700,5.04165411673293,5.16605683173855,4.98279691823565,5.16605683173855,536009.202025779,0.0,1.0
1997-07-02,37.62,37.69,37.44,37.69,22300,5.03229047151746,5.04165411673293,5.00821252667766,5.04165411673293,166708.580267432,0.0,1.0
1997-07-03,38.25,38.38,37.56,37.62,74800,5.11656327845674,5.13395290528549,5.02426448990419,5.03229047151746,559183.937399278,0.0,1.0
1997-07-07,37.81,38.25,37.75,38.12,61900,5.05770607995946,5.11656327845674,5.0496800983462,5.099173651628,462747.135361167,0.0,1.0
1997-07-08,38.0,38.25,37.69,37.69,46900,5.08312168840147,5.11656327845674,5.04165411673293,5.04165411673293,350611.319037783,0.0,1.0
1997-07-09,37.69,37.94,37.62,37.94,41300,5.04165411673293,5.0750957067882,5.03229047151746,5.0750957067882,308747.280943719,0.0,1.0
1997-07-10,37.5,37.88,37.44,37.56,116700,5.01623850829093,5.06706972517494,5.00821252667766,5.02426448990419,872416.650995931,0.0,1.0
1997-07-11,37.44,37.56,37.25,37.5,71500,5.00821252667766,5.02426448990419,4.98279691823565,5.01623850829093,534514.057808133,0.0,1.0
1997-07-14,37.88,37.88,37.12,37.19,104500,5.06706972517494,5.06706972517494,4.96540729140691,4.97477093662239,781212.85371958,0.0,1.0
1997-07-15,37.94,37.94,37.44,37.88,19000,5.0750957067882,5.0750957067882,5.00821252667766,5.06706972517494,142038.700676287,0.0,1.0
1997-07-16,37.81,38.0,37.69,37.94,32100,5.05770607995946,5.08312168840147,5.04165411673293,5.0750957067882,239970.646932043,0.0,1.0
1997-07-17,37.69,37.88,37.5,37.56,89900,5.04165411673293,5.06706972517494,5.01623850829093,5.02426448990419,672067.325831485,0.0,1.0
1997-07-18,37.62,37.69,37.38,37.44,36600,5.03229047151746,5.04165411673293,5.00018654506439,5.00821252667766,273611.391829058,0.0,1.0
1997-07-21,37.62,37.75,37.62,37.62,56700,5.03229047151746,5.0496800983462,5.03229047151746,5.03229047151746,423873.385702393,0.0,1.0
1997-07-22,37.31,37.75,37.25,37.62,71300,4.99082289984892,5.0496800983462,4.98279691823565,5.03229047151746,533018.913590488,0.0,1.0
1997-07-23,37.31,37.62,37.31,37.31,42900,4.99082289984892,5.03229047151746,4.99082289984892,4.99082289984892,320708.43468488,0.0,1.0
1997-07-24,37.06,37.38,36.94,37.38,54100,4.95738130979364,5.00018654506439,4.94132934656711,5.00018654506439,404436.510873008,0.0,1.0
1997-07-25,36.94,37.12,36.69,37.0,56300,4.94132934656711,4.96540729140691,4.90788775651184,4.94935532818038,420883.097267104,0.0,1.0
1997-07-28,36.88,37.06,36.69,36.88,32600,4.93330336495385,4.95738130979364,4.90788775651184,4.93330336495385,243708.507476156,0.0,1.0
1997-07-29,37.06,37.88,36.75,36.81,17800,4.95738130979364,5.06706972517494,4.91591373812511,4.92393971973837,133067.835370417,0.0,1.0
1997-07-30,37.12,37.19,36.88,37.06,37800,4.96540729140691,4.97477093662239,4.93330336495385,4.95738130979364,282582.257134929,0.0,1.0
1997-07-31,37.19,37.31,37.06,37.06,34100,4.97477093662239,4.99082289984892,4.95738130979364,4.95738130979364,254922.089108494,0.0,1.0
1997-08-01,36.94,37.31,36.62,37.31,37000,4.94132934656711,4.99082289984892,4.89852411129636,4.99082289984892,276601.680264349,0.0,1.0
1997-08-04,36.62,36.88,36.38,36.81,25200,4.89852411129636,4.93330336495385,4.8664201848433,4.92393971973837,188388.171423286,0.0,1.0
1997-08-05,36.5,36.62,36.44,36.62,36400,4.88247214806983,4.89852411129636,4.87444616645657,4.89852411129636,272116.247611414,0.0,1.0
1997-08-06,36.88,37.0,36.44,36.5,49200,4.93330336495385,4.94935532818038,4.87444616645657,4.88247214806983,367805.477540701,0.0,1.0
1997-08-07,36.12,36.44,36.12,36.38,39900,4.91323841092068,4.95676654745154,4.91323841092068,4.94860502185201,293327.512216111,0.61,1.0
1997-08-08,35.62,36.0,35.38,36.0,247500,4.84522569759122,4.89691535972161,4.81257959519307,4.89691535972161,1819512.76374655,0.0,1.0
1997-08-11,35.88,36.0,35.62,35.62,18600,4.88059230852254,4.89691535972161,4.84522569759122,4.84522569759122,136739.141033074,0.0,1.0
1997-08-12,35.94,36.12,35.88,36.0,76800,4.88875383412208,4.91323841092068,4.88059230852254,4.89691535972161,564600.324265596,0.0,1.0
1997-08-13,35.56,36.12,35.5,36.0,32400,4.83706417199168,4.91323841092068,4.82890264639215,4.89691535972161,238190.761799548,0.0,1.0
1997-08-14,35.38,35.62,35.31,35.5,16600,4.81257959519307,4.84522569759122,4.80305781532695,4.82890264639215,122036.007588658,0.0,1.0
1997-08-15,35.5,35.5,35.12,35.38,57400,4.82890264639215,4.82890264639215,4.77721298426175,4.81257959519307,421979.929854755,0.0,1.0
1997-08-18,35.81,35.88,35.44,35.5,34400,4.87107052865642,4.88059230852254,4.82074112079261,4.82890264639215,252893.895243965,0.0,1.0
1997-08-19,35.88,36.0,35.81,35.88,42700,4.88059230852254,4.89691535972161,4.87107052865642,4.88059230852254,313911.899038294,0.0,1.0
1997-08-20,36.0,36.12,35.81,35.88,36800,4.89691535972161,4.91323841092068,4.87107052865642,4.88059230852254,270537.655377265,0.0,1.0
1997-08-21,35.69,36.19,35.62,36.12,76600,4.85474747745734,4.92276019078681,4.84522569759122,4.91323841092068,563130.010921155,0.0,1.0
1997-08-22,35.44,35.56,35.38,35.56,47100,4.82074112079261,4.83706417199168,4.81257959519307,4.83706417199168,346258.79261601,0.0,1.0
1997-08-25,35.81,35.88,35.44,35.44,66700,4.87107052865642,4.88059230852254,4.82074112079261,4.82074112079261,490349.500371292,0.0,1.0
1997-08-26,35.75,36.31,35.75,35.75,32900,4.86290900305688,4.93908324198588,4.86290900305688,4.86290900305688,241866.545160652,0.0,1.0
1997-08-27,35.88,35.94,35.62,35.69,18400,4.88059230852254,4.88875383412208,4.84522569759122,4.85474747745734,135268.827688632,0.0,1.0
1997-08-28,36.06,36.19,35.81,35.88,12300,4.90507688532115,4.92276019078681,4.87107052865642,4.88059230852254,90424.2706831618,0.0,1.0
1997-08-29,36.19,36.19,35.94,36.0,25200,4.92276019078681,4.92276019078681,4.88875383412208,4.89691535972161,185259.481399649,0.0,1.0
1997-09-02,36.25,36.25,36.12,36.12,24600,4.93092171638635,4.93092171638635,4.91323841092068,4.91323841092068,180848.541366324,0.0,1.0
1997-09-03,36.5,36.5,36.38,36.38,17400,4.96492807305108,4.96492807305108,4.94860502185201,4.94860502185201,127917.260966424,0.0,1.0
1997-09-04,36.38,36.62,36.25,36.62,31600,4.94860502185201,4.98125112425015,4.93092171638635,4.98125112425015,232309.508421782,0.0,1.0
1997-09-05,36.56,36.62,36.12,36.12,31500,4.97308959865062,4.98125112425015,4.91323841092068,4.91323841092068,231574.351749561,0.0,1.0
1997-09-08,36.88,36.94,36.56,36.56,35000,5.01661773518147,5.02477926078101,4.97308959865062,4.97308959865062,257304.83527729,0.0,1.0
1997-09-09,36.44,37.0,36.44,37.0,57000,4.95676654745154,5.03294078638055,4.95676654745154,5.03294078638055,419039.303165872,0.0,1.0
1997-09-10,36.62,36.75,36.38,36.56,15600,4.98125112425015,4.99893442971581,4.94860502185201,4.97308959865062,114684.440866449,0.0,1.0
1997-09-11,36.31,36.62,36.06,36.62,25400,4.93908324198588,4.98125112425015,4.90507688532115,4.98125112425015,186729.79474409,0.0,1.0
1997-09-12,37.12,37.25,36.31,36.38,69300,5.04926383757962,5.06694714304528,4.93908324198588,4.94860502185201,509463.573849034,0.0,1.0
1997-09-15,37.12,37.31,37.06,37.19,14900,5.04926383757962,5.07510866864482,5.04110231198008,5.05878561744574,109538.344160903,0.0,1.0
1997-09-16,37.38,37.44,37.0,37.0,34200,5.08463044851094,5.09279197411048,5.03294078638055,5.03294078638055,251423.581899523,0.0,1.0
1997-09-17,37.69,37.75,37.38,37.44,37900,5.12679833077521,5.13495985637475,5.08463044851094,5.09279197411048,278624.378771694,0.0,1.0
1997-09-18,37.69,37.88,37.5,37.75,64300,5.12679833077521,5.15264316184041,5.10095349971001,5.13495985637475,472705.740237992,0.0,1.0
1997-09-19,37.69,37.88,37.38,37.44,37100,5.12679833077521,5.15264316184041,5.08463044851094,5.09279197411048,272743.125393927,0.0,1.0
1997-09-22,37.75,37.94,37.62,37.62,21800,5.13495985637475,5.16080468743994,5.11727655090908,5.11727655090908,160264.15454414,0.0,1.0
1997-09-23,37.44,37.75,37.19,37.75,25200,5.09279197411048,5.13495985637475,5.05878561744574,5.13495985637475,185259.481399649,0.0,1.0
1997-09-24,37.44,37.62,37.12,37.31,28900,5.09279197411048,5.11727655090908,5.04926383757962,5.07510866864482,212460.278271819,0.0,1.0
1997-09-25,37.38,37.44,37.12,37.25,17400,5.08463044851094,5.09279197411048,5.04926383757962,5.06694714304528,127917.260966424,0.0,1.0
1997-09-26,37.12,37.44,37.12,37.31,20600,5.04926383757962,5.09279197411048,5.04926383757962,5.07510866864482,151442.274477491,0.0,1.0
1997-09-29,37.56,37.62,37.25,37.25,25300,5.10911502530955,5.11727655090908,5.06694714304528,5.06694714304528,185994.638071869,0.0,1.0
1997-09-30,37.44,37.75,37.0,37.44,43700,5.09279197411048,5.13495985637475,5.03294078638055,5.09279197411048,321263.465760502,0.0,1.0
1997-10-01,37.81,37.81,37.25,37.31,22100,5.14312138197428,5.14312138197428,5.06694714304528,5.07510866864482,162469.624560803,0.0,1.0
1997-10-02,37.69,37.94,37.56,37.94,23100,5.12679833077521,5.16080468743994,5.10911502530955,5.16080468743994,169821.191283011,0.0,1.0
1997-10-03,37.88,38.12,37.69,37.81,31400,5.15264316184041,5.18528926423855,5.12679833077521,5.14312138197428,230839.19507734,0.0,1.0
1997-10-06,38.19,38.19,37.81,37.81,21800,5.19481104410468,5.19481104410468,5.14312138197428,5.14312138197428,160264.15454414,0.0,1.0
1997-10-07,37.88,38.25,37.75,38.25,19600,5.15264316184041,5.20297256970421,5.13495985637475,5.20297256970421,144090.707755282,0.0,1.0
1997-10-08,37.5,37.88,37.31,37.88,40300,5.10095349971001,5.15264316184041,5.07510866864482,5.15264316184041,296268.138904994,0.0,1.0
1997-10-09,37.31,37.5,37.12,37.38,38000,5.07510866864482,5.10095349971001,5.04926383757962,5.08463044851094,279359.535443914,0.0,1.0
1997-10-10,37.25,37.31,37.0,37.31,44300,5.06694714304528,5.07510866864482,5.03294078638055,5.07510866864482,325674.405793827,0.0,1.0
1997-10-13,37.5,37.5,37.12,37.12,36500,5.10095349971001,5.10095349971001,5.04926383757962,5.04926383757962,268332.185360602,0.0,1.0
1997-10-14,37.5,37.69,37.38,37.44,25600,5.10095349971001,5.12679833077521,5.08463044851094,5.09279197411048,188200.108088532,0.0,1.0
1997-10-15,37.62,37.62,37.38,37.44,31500,5.11727655090908,5.11727655090908,5.08463044851094,5.09279197411048,231574.351749561,0.0,1.0
1997-10-16,37.38,37.88,37.31,37.88,30500,5.08463044851094,5.15264316184041,5.07510866864482,5.15264316184041,224222.785027353,0.0,1.0
1997-10-17,37.25,37.56,37.0,37.12,55500,5.06694714304528,5.10911502530955,5.03294078638055,5.04926383757962,408011.95308256,0.0,1.0
1997-10-20,37.75,37.81,37.0,37.12,44600,5.13495985637475,5.14312138197428,5.03294078638055,5.04926383757962,327879.875810489,0.0,1.0
1997-10-21,37.75,37.94,37.5,37.5,16900,5.13495985637475,5.16080468743994,5.10095349971001,5.10095349971001,124241.47760532,0.0,1.0
1997-10-22,37.38,37.94,37.31,37.94,35700,5.08463044851094,5.16080468743994,5.07510866864482,5.16080468743994,262450.931982836,0.0,1.0
1997-10-23,37.19,37.31,36.94,37.06,40200,5.05878561744574,5.07510866864482,5.02477926078101,5.04110231198008,295532.982232773,0.0,1.0
1997-10-24,37.56,37.69,37.25,37.31,50200,5.10911502530955,5.12679833077521,5.06694714304528,5.07510866864482,369048.649454856,0.0,1.0
1997-10-27,37.44,37.69,37.31,37.44,77700,5.09279197411048,5.12679833077521,5.07510866864482,5.09279197411048,571216.734315583,0.0,1.0
1997-10-28,37.19,37.19,36.5,37.19,62500,5.05878561744574,5.05878561744574,4.96492807305108,5.05878561744574,459472.920138018,0.0,1.0
1997-10-29,37.44,37.5,37.12,37.12,41600,5.09279197411048,5.10095349971001,5.04926383757962,5.04926383757962,305825.175643864,0.0,1.0
1997-10-30,37.19,37.56,37.12,37.5,48600,5.05878561744574,5.10911502530955,5.04926383757962,5.10095349971001,357286.142699323,0.0,1.0
1997-10-31,37.81,37.88,37.12,37.12,27800,5.14312138197428,5.15264316184041,5.04926383757962,5.04926383757962,204373.55487739,0.0,1.0
1997-11-03,37.88,37.94,37.69,37.94,38900,5.15264316184041,5.16080468743994,5.12679833077521,5.16080468743994,285975.945493902,0.0,1.0
1997-11-04,37.69,37.81,37.31,37.81,29100,5.12679833077521,5.14312138197428,5.07510866864482,5.14312138197428,213930.591616261,0.0,1.0
1997-11-05,38.0,38.19,37.75,37.75,894500,5.16896621303948,5.19481104410468,5.13495985637475,5.13495985637475,6575976.43301531,0.0,1.0
1997-11-06,36.94,37.75,36.94,37.5,39400,5.10775477104296,5.21975480798245,5.10775477104296,5.1851868953468,284946.334591316,0.61,1.0
1997-11-07,36.56,36.88,36.25,36.81,55700,5.05521154383678,5.0994584720104,5.01234733216858,5.08977945647242,402830.224282648,0.0,1.0
1997-11-10,36.75,36.88,36.5,36.5,45900,5.08148315743987,5.0994584720104,5.04691524480422,5.04691524480422,331955.247658412,0.0,1.0
1997-11-11,36.94,37.12,36.75,36.75,30700,5.10775477104296,5.13264366814062,5.08148315743987,5.08148315743987,222026.712486127,0.0,1.0
1997-11-12,36.56,36.81,36.44,36.81,57500,5.05521154383678,5.08977945647242,5.03861894577167,5.08977945647242,415848.077131997,0.0,1.0
1997-11-13,37.12,37.19,36.31,36.31,49800,5.13264366814062,5.1423226836786,5.02064363120113,5.02064363120113,360160.595498669,0.0,1.0
1997-11-14,36.94,37.12,36.81,37.12,34800,5.10775477104296,5.13264366814062,5.08977945647242,5.13264366814062,251678.488420757,0.0,1.0
1997-11-17,37.0,37.25,36.88,37.06,36100,5.11605107007551,5.15061898271116,5.0994584720104,5.12434736910807,261080.271034176,0.0,1.0
1997-11-18,37.19,37.25,36.88,37.06,84200,5.1423226836786,5.15061898271116,5.0994584720104,5.12434736910807,608946.227730682,0.0,1.0
1997-11-19,37.62,37.62,37.0,37.19,37900,5.20177949341191,5.20177949341191,5.11605107007551,5.1423226836786,274098.123883525,0.0,1.0
1997-11-20,37.81,37.81,37.5,37.69,47500,5.22805110701501,5.22805110701501,5.1851868953468,5.2114585089499,343526.672413389,0.0,1.0
1997-11-21,38.5,38.5,37.81,37.81,55900,5.32345854588939,5.32345854588939,5.22805110701501,5.22805110701501,404276.65237702,0.0,1.0
1997-11-24,38.25,38.44,38.12,38.38,39000,5.28889063325374,5.31516224685683,5.2709153186832,5.30686594782428,282053.478402572,0.0,1.0
1997-11-25,38.31,38.44,38.12,38.12,20100,5.2971869322863,5.31516224685683,5.2709153186832,5.2709153186832,145366.023484402,0.0,1.0
1997-11-26,38.75,38.88,38.12,38.19,49700,5.35802645852503,5.37600177309557,5.2709153186832,5.28059433422119,359437.381451483,0.0,1.0
1997-11-28,38.94,38.94,38.69,38.75,18400,5.38429807212812,5.38429807212812,5.34973015949248,5.35802645852503,133071.384682239,0.0,1.0
1997-12-01,39.56,39.69,38.94,38.94,74100,5.47002649546452,5.48800181003506,5.38429807212812,5.38429807212812,535901.608964887,0.0,1.0
1997-12-02,39.38,39.44,39.06,39.44,61700,5.44513759836686,5.45343389739941,5.40089067019323,5.45343389739941,446223.067113813,0.0,1.0
1997-12-03,39.38,39.5,39.19,39.31,71300,5.44513759836686,5.46173019643197,5.41886598476377,5.43545858282888,515651.615643677,0.0,1.0
1997-12-04,39.38,39.5,39.31,39.31,28800,5.44513759836686,5.46173019643197,5.43545858282888,5.43545858282888,208285.645589592,0.0,1.0
1997-12-05,39.31,39.44,39.19,39.44,21300,5.43545858282888,5.45343389739941,5.41886598476377,5.45343389739941,154044.592050635,0.0,1.0
1997-12-08,39.5,39.5,39.25,39.25,23300,5.46173019643197,5.46173019643197,5.42716228379632,5.42716228379632,168508.872994357,0.0,1.0
1997-12-09,39.0,39.5,38.88,39.44,89400,5.39259437116068,5.46173019643197,5.37600177309557,5.45343389739941,646553.358184357,0.0,1.0
1997-12-10,38.75,39.0,38.69,38.88,104800,5.35802645852503,5.39259437116068,5.34973015949248,5.37600177309557,757928.321451014,0.0,1.0
1997-12-11,38.38,38.81,38.25,38.81,123800,5.30686594782428,5.36632275755759,5.28889063325374,5.36632275755759,895338.99041637,0.0,1.0
1997-12-12,38.25,38.44,38.0,38.44,86700,5.28889063325374,5.31516224685683,5.2543227206181,5.31516224685683,627026.578910333,0.0,1.0
1997-12-15,39.0,39.0,38.0,38.25,230600,5.39259437116068,5.39259437116068,5.2543227206181,5.28889063325374,1667731.59281111,0.0,1.0
1997-12-16,39.31,39.31,39.12,39.12,63700,5.43545858282888,5.43545858282888,5.40918696922579,5.40918696922579,460687.348057534,0.0,1.0
1997-12-17,39.5,39.5,39.0,39.31,47200,5.46173019643197,5.46173019643197,5.39259437116068,5.43545858282888,341357.030271831,0.0,1.0
1997-12-18,39.62,39.62,39.31,39.5,19700,5.47832279449708,5.47832279449708,5.43545858282888,5.46173019643197,142473.167295658,0.0,1.0
1997-12-19,39.44,39.5,39.0,39.38,69700,5.45343389739941,5.46173019643197,5.39259437116068,5.44513759836686,504080.1908887,0.0,1.0
1997-12-22,40.0,40.06,39.69,39.69,52100,5.53086602170326,5.53916232073581,5.48800181003506,5.48800181003506,376794.518583949,0.0,1.0
1997-12-23,41.0,41.0,40.0,40.0,22700,5.66913767224584,5.66913767224584,5.53086602170326,5.53086602170326,164169.588711241,0.0,1.0
1997-12-24,40.69,41.0,40.56,41.0,25100,5.62627346057764,5.66913767224584,5.6082981460071,5.66913767224584,181526.725843707,0.0,1.0
1997-12-26,40.81,40.94,40.69,40.69,15600,5.64286605864275,5.66084137321328,5.62627346057764,5.62627346057764,112821.391361029,0.0,1.0
1997-12-29,40.88,41.0,40.75,40.81,31200,5.65254507418073,5.66913767224584,5.63456975961019,5.64286605864275,225642.782722058,0.0,1.0
1997-12-30,41.25,41.31,40.84,40.94,26600,5.70370558488149,5.71200188391404,5.64701420815903,5.66084137321328,192374.936551498,0.0,1.0
1997-12-31,40.88,41.5,40.88,41.44,23900,5.65254507418073,5.73827349751713,5.65254507418073,5.72997719848458,172848.157277474,0.0,1.0
1998-01-02,40.75,41.0,40.62,40.88,47200,5.63456975961019,5.66913767224584,5.61659444503966,5.65254507418073,341357.030271831,0.0,1.0
1998-01-05,40.5,40.88,39.88,40.88,38100,5.60000184697455,5.65254507418073,5.51427342363815,5.65254507418073,275544.551977897,0.0,1.0
1998-01-06,39.81,40.38,39.5,40.38,107300,5.50459440810017,5.58340924890944,5.46173019643197,5.58340924890944,776008.672630666,0.0,1.0
1998-01-07,39.94,40.0,39.75,39.75,84600,5.5225697226707,5.53086602170326,5.49629810906761,5.49629810906761,611839.083919426,0.0,1.0
1998-01-08,40.12,40.19,39.88,39.94,53800,5.54745861976837,5.55713763530635,5.51427342363815,5.5225697226707,389089.157386112,0.0,1.0
1998-01-09,39.88,40.31,39.88,40.31,90800,5.51427342363815,5.57373023337146,5.51427342363815,5.57373023337146,656678.354844963,0.0,1.0
1998-01-12,39.75,40.12,39.12,39.62,82000,5.49629810906761,5.54745861976837,5.40918696922579,5.47832279449708,593035.518692588,0.0,1.0
1998-01-13,39.44,39.69,39.31,39.69,33400,5.45343389739941,5.48800181003506,5.43545858282888,5.48800181003506,241553.491760152,0.0,1.0
1998-01-14,39.88,39.88,39.44,39.56,88700,5.51427342363815,5.51427342363815,5.45343389739941,5.47002649546452,641490.859854055,0.0,1.0
1998-01-15,39.12,39.94,39.06,39.88,68600,5.40918696922579,5.5225697226707,5.40089067019323,5.51427342363815,496124.836369652,0.0,1.0
1998-01-16,39.0,39.56,39.0,39.31,56800,5.39259437116068,5.47002649546452,5.39259437116068,5.43545858282888,410785.578801695,0.0,1.0
1998-01-20,38.75,39.38,38.69,39.25,31000,5.35802645852503,5.44513759836686,5.34973015949248,5.42716228379632,224196.354627686,0.0,1.0
1998-01-21,39.0,39.0,38.81,38.94,107000,5.39259437116068,5.39259437116068,5.36632275755759,5.38429807212812,773839.030489108,0.0,1.0
1998-01-22,39.44,39.56,38.94,39.0,22800,5.45343389739941,5.47002649546452,5.38429807212812,5.39259437116068,164892.802758427,0.0,1.0
1998-01-23,39.12,39.5,39.0,39.31,66400,5.40918696922579,5.46173019643197,5.39259437116068,5.43545858282888,480214.127331558,0.0,1.0
1998-01-26,39.19,39.38,39.06,39.19,29000,5.41886598476377,5.44513759836686,5.40089067019323,5.41886598476377,209732.073683964,0.0,1.0
1998-01-27,39.25,39.75,39.12,39.19,33400,5.42716228379632,5.49629810906761,5.40918696922579,5.41886598476377,241553.491760152,0.0,1.0
1998-01-28,39.38,39.81,39.25,39.5,91700,5.44513759836686,5.50459440810017,5.42716228379632,5.46173019643197,663187.281269637,0.0,1.0
1998-01-29,39.19,39.69,39.19,39.5,34900,5.41886598476377,5.48800181003506,5.41886598476377,5.46173019643197,252401.702467943,0.0,1.0
1998-01-30,39.06,39.75,39.06,39.19,53500,5.40089067019323,5.49629810906761,5.40089067019323,5.41886598476377,386919.515244554,0.0,1.0
1998-02-02,39.81,40.12,39.19,39.19,68200,5.50459440810017,5.54745861976837,5.41886598476377,5.41886598476377,493231.980180908,0.0,1.0
1998-02-03,39.38,39.75,39.31,39.75,25600,5.44513759836686,5.49629810906761,5.43545858282888,5.49629810906761,185142.796079637,0.0,1.0
1998-02-04,39.81,39.94,39.19,39.19,37400,5.50459440810017,5.5225697226707,5.41886598476377,5.41886598476377,270482.053647595,0.0,1.0
1998-02-05,39.94,40.0,39.75,39.75,20200,5.5225697226707,5.53086602170326,5.49629810906761,5.49629810906761,146089.237531589,0.0,1.0
1998-02-06,40.25,40.31,39.75,39.75,60400,5.5654339343389,5.57373023337146,5.49629810906761,5.49629810906761,436821.284500394,0.0,1.0
1998-02-09,40.19,40.56,39.94,40.31,41600,5.55713763530635,5.6082981460071,5.5225697226707,5.57373023337146,300857.04362941,0.0,1.0
1998-02-10,40.38,40.62,40.06,40.31,14500,5.58340924890944,5.61659444503966,5.53916232073581,5.57373023337146,104866.036841982,0.0,1.0
1998-02-11,40.62,40.81,40.5,40.62,46500,5.61659444503966,5.64286605864275,5.60000184697455,5.61659444503966,336294.531941528,0.0,1.0
1998-02-12,40.94,40.94,40.56,40.81,328600,5.66084137321328,5.66084137321328,5.6082981460071,5.64286605864275,2376481.35905347,0.0,1.0
1998-02-13,40.0,40.25,39.88,40.19,124200,5.61659444503966,5.65169816032116,5.59974466170454,5.6432732686536,884521.759335415,0.62,1.0
1998-02-17,40.06,40.06,39.81,39.81,43300,5.62501933670722,5.62501933670722,5.58991562142572,5.58991562142572,308371.917707113,0.0,1.0
1998-02-18,40.06,40.31,39.88,39.94,25900,5.62501933670722,5.66012305198872,5.59974466170454,5.6081695533721,184453.410360606,0.0,1.0
1998-02-19,40.06,40.19,39.94,40.0,30400,5.62501933670722,5.6432732686536,5.6081695533721,5.61659444503966,216501.300191599,0.0,1.0
1998-02-20,39.94,40.25,39.94,40.0,41000,5.6081695533721,5.65169816032116,5.6081695533721,5.61659444503966,291991.885126828,0.0,1.0
1998-02-23,40.12,40.19,39.56,39.69,35700,5.63344422837478,5.6432732686536,5.55481190614422,5.5730658380906,254246.592659213,0.0,1.0
1998-02-24,40.06,40.19,39.44,40.19,63800,5.62501933670722,5.6432732686536,5.5379621228091,5.6432732686536,454367.860270527,0.0,1.0
1998-02-25,40.56,40.75,40.06,40.19,42700,5.69522676727021,5.72190559088415,5.62501933670722,5.6432732686536,304098.865729648,0.0,1.0
1998-02-26,40.56,40.56,40.38,40.44,54200,5.69522676727021,5.69522676727021,5.66995209226754,5.67837698393509,385999.028631075,0.0,1.0
1998-02-27,40.5,40.88,40.44,40.5,54200,5.68680187560265,5.74015952283053,5.67837698393509,5.68680187560265,385999.028631075,0.0,1.0
1998-03-02,40.12,40.5,40.0,40.38,41100,5.63344422837478,5.68680187560265,5.61659444503966,5.66995209226754,292704.060456405,0.0,1.0
1998-03-03,40.06,40.19,39.94,40.12,17300,5.62501933670722,5.6432732686536,5.6081695533721,5.63344422837478,123206.33201693,0.0,1.0
1998-03-04,40.06,40.19,39.94,40.19,15600,5.62501933670722,5.6432732686536,5.6081695533721,5.6432732686536,111099.35141411,0.0,1.0
1998-03-05,40.31,40.69,39.94,39.94,201900,5.66012305198872,5.71348069921659,5.6081695533721,5.6081695533721,1437881.99041723,0.0,1.0
1998-03-06,40.5,40.69,40.12,40.19,60000,5.68680187560265,5.71348069921659,5.63344422837478,5.6432732686536,427305.197746578,0.0,1.0
1998-03-09,40.5,40.62,40.38,40.38,53900,5.68680187560265,5.70365165893777,5.66995209226754,5.66995209226754,383862.502642342,0.0,1.0
1998-03-10,41.0,41.0,40.5,40.56,165000,5.75700930616565,5.75700930616565,5.68680187560265,5.69522676727021,1175089.29380309,0.0,1.0
1998-03-11,41.0,41.0,40.81,41.0,30500,5.75700930616565,5.75700930616565,5.73033048255171,5.75700930616565,217213.475521177,0.0,1.0
1998-03-12,40.88,41.12,40.81,41.0,15900,5.74015952283053,5.77385908950077,5.73033048255171,5.75700930616565,113235.877402843,0.0,1.0
1998-03-13,40.62,40.94,40.25,40.94,40100,5.70365165893777,5.74858441449809,5.65169816032116,5.74858441449809,285582.307160629,0.0,1.0
1998-03-16,41.31,41.38,40.69,40.69,27500,5.80053791311471,5.81036695339353,5.71348069921659,5.71348069921659,195848.215633848,0.0,1.0
1998-03-17,41.44,41.62,41.31,41.31,26200,5.81879184506109,5.84406652006376,5.80053791311471,5.80053791311471,186589.936349339,0.0,1.0
1998-03-18,41.38,41.69,41.25,41.5,50000,5.81036695339353,5.85389556034258,5.79211302144715,5.82721673672865,356087.664788814,0.0,1.0
1998-03-19,41.62,41.75,41.38,41.5,35300,5.84406652006376,5.86232045201014,5.81036695339353,5.82721673672865,251397.891340903,0.0,1.0
1998-03-20,41.69,41.75,41.38,41.5,45200,5.85389556034258,5.86232045201014,5.81036695339353,5.82721673672865,321903.248969089,0.0,1.0
1998-03-23,41.62,41.94,41.5,41.69,50100,5.84406652006376,5.88899927562408,5.82721673672865,5.85389556034258,356799.840118392,0.0,1.0
1998-03-24,41.88,42.19,41.69,41.81,30300,5.88057438395652,5.92410299090558,5.85389556034258,5.8707453436777,215789.124862022,0.0,1.0
1998-03-25,41.44,41.94,41.44,41.94,41400,5.81879184506109,5.88899927562408,5.81879184506109,5.88899927562408,294840.586445138,0.0,1.0
1998-03-26,41.25,41.5,41.0,41.5,60400,5.79211302144715,5.82721673672865,5.75700930616565,5.82721673672865,430153.899064888,0.0,1.0
1998-03-27,40.88,41.56,40.88,41.38,28500,5.74015952283053,5.83564162839621,5.74015952283053,5.81036695339353,202969.968929624,0.0,1.0
1998-03-30,40.75,41.0,40.5,40.88,29400,5.72190559088415,5.75700930616565,5.68680187560265,5.74015952283053,209379.546895823,0.0,1.0
1998-03-31,41.5,41.94,40.75,40.75,36600,5.82721673672865,5.88899927562408,5.72190559088415,5.72190559088415,260656.170625412,0.0,1.0
1998-04-01,41.5,41.81,41.38,41.5,32400,5.82721673672865,5.8707453436777,5.81036695339353,5.82721673672865,230744.806783152,0.0,1.0
1998-04-02,41.38,42.0,41.38,41.44,42000,5.81036695339353,5.89742416729164,5.81036695339353,5.81879184506109,299113.638422604,0.0,1.0
1998-04-03,41.62,41.75,41.5,41.5,25900,5.84406652006376,5.86232045201014,5.82721673672865,5.82721673672865,184453.410360606,0.0,1.0
1998-04-06,41.38,41.81,41.38,41.69,65900,5.81036695339353,5.8707453436777,5.81036695339353,5.85389556034258,469323.542191657,0.0,1.0
1998-04-07,40.94,41.5,40.69,41.44,81500,5.74858441449809,5.82721673672865,5.71348069921659,5.81879184506109,580422.893605768,0.0,1.0
1998-04-08,40.62,40.88,40.62,40.88,51300,5.70365165893777,5.74015952283053,5.70365165893777,5.74015952283053,365345.944073324,0.0,1.0
1998-04-09,40.81,41.0,40.56,40.75,43900,5.73033048255171,5.75700930616565,5.69522676727021,5.72190559088415,312644.969684579,0.0,1.0
1998-04-13,40.25,40.69,40.25,40.69,27000,5.65169816032116,5.71348069921659,5.65169816032116,5.71348069921659,192287.33898596,0.0,1.0
1998-04-14,40.62,40.75,40.12,40.19,31100,5.70365165893777,5.72190559088415,5.63344422837478,5.6432732686536,221486.527498643,0.0,1.0
1998-04-15,41.25,41.5,40.62,40.62,44100,5.79211302144715,5.82721673672865,5.70365165893777,5.70365165893777,314069.320343734,0.0,1.0
1998-04-16,40.81,41.25,40.44,41.25,57800,5.73033048255171,5.79211302144715,5.67837698393509,5.79211302144715,411637.34049587,0.0,1.0
1998-04-17,41.0,41.0,40.62,40.88,18200,5.75700930616565,5.75700930616565,5.70365165893777,5.74015952283053,129615.909983128,0.0,1.0
1998-04-20,41.25,41.38,40.94,40.94,46100,5.79211302144715,5.81036695339353,5.74858441449809,5.74858441449809,328312.826935287,0.0,1.0
1998-04-21,40.19,41.44,40.19,41.12,68200,5.6432732686536,5.81879184506109,5.6432732686536,5.77385908950077,485703.574771943,0.0,1.0
1998-04-22,40.06,40.5,40.06,40.31,26600,5.62501933670722,5.68680187560265,5.62501933670722,5.66012305198872,189438.637667649,0.0,1.0
1998-04-23,39.38,40.12,39.25,40.06,53000,5.52953723114154,5.63344422837478,5.51128329919516,5.62501933670722,377452.924676144,0.0,1.0
1998-04-24,39.38,39.62,39.31,39.31,24900,5.52953723114154,5.56323679781178,5.51970819086272,5.51970819086272,177331.65706483,0.0,1.0
1998-04-27,39.31,39.38,39.12,39.31,19000,5.51970819086272,5.52953723114154,5.49302936724879,5.51970819086272,135313.31261975,0.0,1.0
1998-04-28,39.25,40.0,39.25,39.44,58500,5.51128329919516,5.61659444503966,5.51128329919516,5.5379621228091,416622.567802913,0.0,1.0
1998-04-29,39.81,39.88,39.25,39.44,39300,5.58991562142572,5.59974466170454,5.51128329919516,5.5379621228091,279884.904524008,0.0,1.0
1998-04-30,40.5,41.0,39.88,39.88,119000,5.68680187560265,5.75700930616565,5.59974466170454,5.59974466170454,847488.642197379,0.0,1.0
1998-05-01,40.31,40.62,40.25,40.38,41300,5.66012305198872,5.70365165893777,5.65169816032116,5.66995209226754,294128.411115561,0.0,1.0
1998-05-04,39.94,40.31,39.81,40.31,41100,5.6081695533721,5.66012305198872,5.58991562142572,5.66012305198872,292704.060456406,0.0,1.0
1998-05-05,39.75,39.81,39.38,39.81,296300,5.58149072975816,5.58991562142572,5.52953723114154,5.58991562142572,2110175.50153852,0.0,1.0
1998-05-06,39.75,39.88,39.44,39.75,846900,5.58149072975816,5.59974466170454,5.5379621228091,5.58149072975816,6031412.86619294,0.0,1.0
1998-05-07,39.12,39.38,39.06,39.25,59700,5.5800865811469,5.61717304615452,5.57152816614514,5.59862981365071,418535.441347934,0.62,1.0
1998-05-08,39.38,39.75,39.19,39.19,65300,5.61717304615452,5.66994993866537,5.59007139864895,5.59007139864895,457795.047236517,0.0,1.0
1998-05-11,39.56,39.88,39.31,39.31,33800,5.6428482911598,5.68849317116918,5.60718822865247,5.60718822865247,236959.764113235,0.0,1.0
1998-05-12,39.44,39.62,39.31,39.62,25200,5.62573146115628,5.65140670616156,5.60718822865247,5.65140670616156,176668.226498625,0.0,1.0
1998-05-13,38.94,39.56,38.94,39.38,77200,5.55441133614162,5.6428482911598,5.55441133614162,5.61717304615452,541221.709749757,0.0,1.0
1998-05-14,38.62,39.0,38.62,38.88,62000,5.50876645613224,5.56296975114338,5.50876645613224,5.54585292113986,434659.922337888,0.0,1.0
1998-05-15,38.81,38.88,38.56,38.56,52200,5.53586810363781,5.54585292113986,5.50020804113048,5.50020804113048,365955.612032867,0.0,1.0
1998-05-18,38.44,39.06,38.44,39.06,45700,5.48309121112696,5.57152816614514,5.48309121112696,5.57152816614514,320386.426626475,0.0,1.0
1998-05-19,38.31,38.94,38.06,38.44,29800,5.46454797862315,5.55441133614162,5.42888791611582,5.48309121112696,208917.188478533,0.0,1.0
1998-05-20,38.5,38.75,38.44,38.44,195800,5.49164962612872,5.52730968863605,5.48309121112696,5.48309121112696,1372684.07731868,0.0,1.0
1998-05-21,38.5,38.88,38.38,38.38,62600,5.49164962612872,5.54585292113986,5.4745327961252,5.4745327961252,438866.308683093,0.0,1.0
1998-05-22,38.06,38.5,38.06,38.5,33000,5.42888791611582,5.49164962612872,5.42888791611582,5.49164962612872,231351.248986295,0.0,1.0
1998-05-26,38.0,38.31,37.94,38.25,49900,5.42032950111406,5.46454797862315,5.4117710861123,5.45598956362139,349831.131042913,0.0,1.0
1998-05-27,38.0,38.12,37.88,38.0,68300,5.42032950111406,5.43744633111758,5.40321267111055,5.42032950111406,478826.978962544,0.0,1.0
1998-05-28,38.25,38.44,37.94,38.0,45000,5.45598956362139,5.48309121112696,5.4117710861123,5.42032950111406,315478.975890402,0.0,1.0
1998-05-29,38.25,38.44,38.06,38.31,61000,5.45598956362139,5.48309121112696,5.42888791611582,5.46454797862315,427649.278429212,0.0,1.0
1998-06-01,39.5,40.0,38.19,38.25,108900,5.63428987615804,5.7056100011727,5.44743114861963,5.45598956362139,763459.121654773,0.0,1.0
1998-06-02,39.56,40.06,39.31,39.69,87600,5.6428482911598,5.71416841617446,5.60718822865247,5.66139152366361,614132.406399983,0.0,1.0
1998-06-03,39.69,40.0,39.44,39.5,88800,5.66139152366361,5.7056100011727,5.62573146115628,5.63428987615804,622545.179090394,0.0,1.0
1998-06-04,39.81,39.88,39.31,39.44,100700,5.67850835366713,5.68849317116918,5.60718822865247,5.62573146115628,705971.841603633,0.0,1.0
1998-06-05,40.25,40.31,39.75,39.81,166400,5.74127006368003,5.74982847868179,5.66994993866537,5.67850835366713,1166571.14640362,0.0,1.0
1998-06-08,40.25,40.44,40.25,40.25,68400,5.74127006368003,5.7683717111856,5.74127006368003,5.74127006368003,479528.043353411,0.0,1.0
1998-06-09,40.5,40.5,40.0,40.31,116200,5.77693012618736,5.77693012618736,5.7056100011727,5.74982847868179,814636.822188105,0.0,1.0
1998-06-10,40.75,40.94,40.44,40.5,68800,5.81259018869469,5.83969183620026,5.7683717111856,5.77693012618736,482332.300916881,0.0,1.0
1998-06-11,40.56,40.94,40.19,40.94,80000,5.78548854118912,5.83969183620026,5.73271164867827,5.83969183620026,560851.512694048,0.0,1.0
1998-06-12,40.69,40.88,40.62,40.62,46600,5.80403177369293,5.8311334211985,5.79404695619088,5.79404695619088,326696.006144283,0.0,1.0
1998-06-15,40.81,40.88,40.56,40.81,89500,5.82114860369645,5.8311334211985,5.78548854118912,5.82114860369645,627452.629826466,0.0,1.0
1998-06-16,40.88,41.31,40.62,40.69,154800,5.8311334211985,5.89246872871111,5.79404695619088,5.80403177369293,1085247.67706298,0.0,1.0
1998-06-17,40.62,40.88,40.44,40.88,38500,5.79404695619088,5.8311334211985,5.7683717111856,5.8311334211985,269909.790484011,0.0,1.0
1998-06-18,40.69,40.94,40.25,40.75,160300,5.80403177369293,5.83969183620026,5.74127006368003,5.81259018869469,1123806.2185607,0.0,1.0
1998-06-19,40.69,40.69,40.5,40.62,84600,5.80403177369293,5.80403177369293,5.77693012618736,5.79404695619088,593100.474673956,0.0,1.0
1998-06-22,40.69,40.94,40.69,40.69,31800,5.80403177369293,5.83969183620026,5.80403177369293,5.80403177369293,222938.476295884,0.0,1.0
1998-06-23,40.69,40.88,40.56,40.81,54800,5.80403177369293,5.8311334211985,5.78548854118912,5.82114860369645,384183.286195423,0.0,1.0
1998-06-24,40.31,40.81,40.06,40.62,38400,5.74982847868179,5.82114860369645,5.71416841617446,5.79404695619088,269208.726093143,0.0,1.0
1998-06-25,39.81,40.56,39.75,40.19,34900,5.67850835366713,5.78548854118912,5.66994993866537,5.73271164867827,244671.472412779,0.0,1.0
1998-06-26,40.12,40.19,39.88,40.0,21300,5.72272683117622,5.73271164867827,5.68849317116918,5.7056100011727,149326.71525479,0.0,1.0
1998-06-29,40.38,40.5,40.0,40.0,36100,5.75981329618384,5.77693012618736,5.7056100011727,5.7056100011727,253084.245103189,0.0,1.0
1998-06-30,39.69,40.5,39.69,40.31,79500,5.66139152366361,5.77693012618736,5.66139152366361,5.74982847868179,557346.190739711,0.0,1.0
1998-07-01,40.12,40.19,39.81,39.81,44300,5.72272683117622,5.73271164867827,5.67850835366713,5.67850835366713,310571.525154329,0.0,1.0
1998-07-02,39.94,40.12,39.88,40.12,30300,5.69705158617094,5.72272683117622,5.68849317116918,5.72272683117622,212422.510432871,0.0,1.0
1998-07-06,39.94,40.12,39.81,39.88,48000,5.69705158617094,5.72272683117622,5.67850835366713,5.68849317116918,336510.907616429,0.0,1.0
1998-07-07,40.0,40.12,39.81,39.81,25900,5.7056100011727,5.72272683117622,5.67850835366713,5.67850835366713,181575.677234698,0.0,1.0
1998-07-08,39.94,40.06,39.75,40.06,29200,5.69705158617094,5.71416841617446,5.66994993866537,5.71416841617446,204710.802133328,0.0,1.0
1998-07-09,39.88,40.06,39.81,39.88,21600,5.68849317116918,5.71416841617446,5.67850835366713,5.68849317116918,151429.908427393,0.0,1.0
1998-07-10,39.62,39.94,39.44,39.94,29900,5.65140670616156,5.69705158617094,5.62573146115628,5.69705158617094,209618.252869401,0.0,1.0
1998-07-13,39.38,39.62,39.25,39.5,34900,5.61717304615452,5.65140670616156,5.59862981365071,5.63428987615804,244671.472412779,0.0,1.0
1998-07-14,39.12,39.44,38.94,39.38,55000,5.5800865811469,5.62573146115628,5.55441133614162,5.61717304615452,385585.414977158,0.0,1.0
1998-07-15,39.25,39.5,39.06,39.31,28700,5.59862981365071,5.63428987615804,5.57152816614514,5.60718822865247,201205.48017899,0.0,1.0
1998-07-16,39.38,39.5,39.12,39.44,33100,5.61717304615452,5.63428987615804,5.5800865811469,5.62573146115628,232052.313377163,0.0,1.0
1998-07-17,39.5,39.69,39.31,39.31,30200,5.63428987615804,5.66139152366361,5.60718822865247,5.60718822865247,211721.446042003,0.0,1.0
1998-07-20,39.5,39.62,39.25,39.38,33600,5.63428987615804,5.65140670616156,5.59862981365071,5.61717304615452,235557.6353315,0.0,1.0
1998-07-21,39.19,39.62,39.12,39.56,39600,5.59007139864895,5.65140670616156,5.5800865811469,5.6428482911598,277621.498783554,0.0,1.0
1998-07-22,39.06,39.25,39.0,39.12,26600,5.57152816614514,5.59862981365071,5.56296975114338,5.5800865811469,186483.127970771,0.0,1.0
1998-07-23,38.75,39.25,38.69,39.0,31400,5.52730968863605,5.59862981365071,5.51875127363429,5.56296975114338,220134.218732414,0.0,1.0
1998-07-24,38.0,38.81,38.0,38.56,66800,5.42032950111406,5.53586810363781,5.42032950111406,5.50020804113048,468311.013099531,0.0,1.0
1998-07-27,38.25,38.25,37.56,38.0,37300,5.45598956362139,5.45598956362139,5.35756779110116,5.42032950111406,261497.0177936,0.0,1.0
1998-07-28,38.19,38.44,37.88,38.19,54000,5.44743114861963,5.48309121112696,5.40321267111055,5.44743114861963,378574.771068483,0.0,1.0
1998-07-29,38.38,38.5,38.31,38.38,32300,5.4745327961252,5.49164962612872,5.46454797862315,5.4745327961252,226443.798250222,0.0,1.0
1998-07-30,38.75,38.81,38.31,38.38,40200,5.52730968863605,5.53586810363781,5.46454797862315,5.4745327961252,281827.885128759,0.0,1.0
1998-07-31,37.81,38.88,37.75,38.88,47300,5.39322785360849,5.54585292113986,5.38466943860673,5.54585292113986,331603.456880356,0.0,1.0
1998-08-03,38.19,38.25,37.75,37.94,42100,5.44743114861963,5.45598956362139,5.38466943860673,5.4117710861123,295148.108555243,0.0,1.0
1998-08-04,37.75,38.31,37.5,38.25,29000,5.38466943860673,5.46454797862315,5.34900937609941,5.45598956362139,203308.673351593,0.0,1.0
1998-08-05,37.5,37.75,37.31,37.62,840600,5.34900937609941,5.38466943860673,5.32190772859384,5.36612620610292,5893147.26963271,0.0,1.0
1998-08-06,37.38,37.38,37.0,37.0,58700,5.42032950111406,5.42032950111406,5.36522716803693,5.36522716803693,404810.445481039,0.62,1.0
1998-08-07,37.81,38.12,37.38,37.5,131500,5.48268214117503,5.5276340444748,5.42032950111406,5.43773023787526,906858.15299415,0.0,1.0
1998-08-10,37.25,37.81,37.12,37.81,21500,5.4014787029561,5.48268214117503,5.38262790479813,5.48268214117503,148269.583949614,0.0,1.0
1998-08-11,36.75,37.06,36.38,37.06,47200,5.32897563311776,5.37392753641753,5.27532336143739,5.37392753641753,325503.458717292,0.0,1.0
1998-08-12,37.75,38.0,36.88,36.88,208000,5.47398177279443,5.5102333077136,5.34782643127573,5.34782643127573,1434422.02146603,0.0,1.0
1998-08-13,36.94,37.62,36.72,37.5,65900,5.35652679965633,5.45513097463647,5.32462544892746,5.43773023787526,454463.515454863,0.0,1.0
1998-08-14,37.19,37.44,37.0,37.06,25400,5.3927783345755,5.42902986949466,5.36522716803693,5.37392753641753,175164.996852102,0.0,1.0
1998-08-17,37.88,38.19,37.12,37.12,46300,5.4928325709524,5.53778447425217,5.38262790479813,5.38262790479813,319296.824970564,0.0,1.0
1998-08-18,38.31,38.56,37.94,37.94,104900,5.55518521101337,5.59143674593254,5.501532939333,5.501532939333,723417.644479744,0.0,1.0
1998-08-19,38.06,38.38,38.0,38.25,96400,5.5189336760942,5.56533564079074,5.5102333077136,5.54648484263277,664799.436871757,0.0,1.0
1998-08-20,38.0,38.06,37.94,38.0,31700,5.5102333077136,5.5189336760942,5.501532939333,5.5102333077136,218611.433079198,0.0,1.0
1998-08-21,38.38,38.44,37.69,38.0,70600,5.56533564079074,5.57403600917134,5.46528140441383,5.5102333077136,486875.93613222,0.0,1.0
1998-08-24,39.0,39.38,38.5,38.56,84800,5.65523944739027,5.71034178046741,5.58273637755194,5.59143674593254,584802.824136152,0.0,1.0
1998-08-25,38.44,39.5,38.38,39.25,125900,5.57403600917134,5.72774251722861,5.56533564079074,5.69149098230944,868239.098570064,0.0,1.0
1998-08-26,38.06,38.5,37.69,38.5,67300,5.5189336760942,5.58273637755194,5.46528140441383,5.58273637755194,464118.279060884,0.0,1.0
1998-08-27,37.75,38.12,37.69,38.0,17000,5.47398177279443,5.5276340444748,5.46528140441383,5.5102333077136,117236.415215974,0.0,1.0
1998-08-28,37.44,37.75,37.44,37.75,65900,5.42902986949466,5.47398177279443,5.42902986949466,5.47398177279443,454463.515454863,0.0,1.0
1998-08-31,37.56,38.44,37.44,37.44,75300,5.44643060625587,5.57403600917134,5.42902986949466,5.42902986949466,519288.356809577,0.0,1.0
1998-09-01,38.25,38.38,37.44,37.44,67700,5.54648484263277,5.56533564079074,5.42902986949466,5.42902986949466,466876.782948319,0.0,1.0
1998-09-02,38.19,38.44,38.06,38.38,62100,5.53778447425217,5.57403600917134,5.5189336760942,5.56533564079074,428257.728524233,0.0,1.0
1998-09-03,37.69,38.12,37.62,38.12,68900,5.46528140441383,5.5276340444748,5.45513097463647,5.5276340444748,475152.294610623,0.0,1.0
1998-09-04,38.0,38.5,37.62,37.88,166500,5.5102333077136,5.58273637755194,5.45513097463647,5.4928325709524,1148227.24314468,0.0,1.0
1998-09-08,38.12,38.62,38.06,38.25,94000,5.5276340444748,5.60013711431314,5.5189336760942,5.54648484263277,648248.413547149,0.0,1.0
1998-09-09,37.56,38.12,37.38,38.12,104100,5.44643060625587,5.5276340444748,5.42032950111406,5.5276340444748,717900.636704874,0.0,1.0
1998-09-10,37.5,37.88,37.0,37.44,82800,5.43773023787526,5.4928325709524,5.36522716803693,5.42902986949466,571010.304698978,0.0,1.0
1998-09-11,38.12,38.25,37.69,37.75,94300,5.5276340444748,5.54648484263277,5.46528140441383,5.47398177279443,650317.291462725,0.0,1.0
1998-09-14,38.44,38.62,37.94,38.0,26900,5.57403600917134,5.60013711431314,5.501532939333,5.5102333077136,185509.386429982,0.0,1.0
1998-09-15,38.31,38.62,38.0,38.31,76700,5.55518521101337,5.60013711431314,5.5102333077136,5.55518521101337,528943.120415599,0.0,1.0
1998-09-16,38.75,38.88,38.38,38.5,156000,5.61898791247111,5.63783871062908,5.56533564079074,5.58273637755194,1075816.51609952,0.0,1.0
1998-09-17,38.56,38.75,38.25,38.56,51900,5.59143674593254,5.61898791247111,5.54648484263277,5.59143674593254,357915.879394649,0.0,1.0
1998-09-18,39.19,39.38,39.0,39.12,80600,5.68279061392884,5.71034178046741,5.65523944739027,5.67264018415148,555838.533318087,0.0,1.0
1998-09-21,39.69,39.69,38.94,39.06,61900,5.75529368376718,5.75529368376718,5.64653907900967,5.66393981577088,426878.476580516,0.0,1.0
1998-09-22,40.06,40.19,39.75,39.75,29200,5.80894595544755,5.82779675360552,5.76399405214778,5.76399405214778,201370.783782731,0.0,1.0
1998-09-23,39.88,40.12,39.75,40.0,72300,5.78284485030575,5.81764632382815,5.76399405214778,5.80024558706695,498599.577653817,0.0,1.0
1998-09-24,39.5,39.94,39.5,39.94,49200,5.72774251722861,5.79154521868635,5.72774251722861,5.79154521868635,339295.978154465,0.0,1.0
1998-09-25,39.88,40.12,39.5,39.56,85800,5.78284485030575,5.81764632382815,5.72774251722861,5.73644288560921,591699.083854738,0.0,1.0
1998-09-28,39.88,40.06,39.75,39.75,65900,5.78284485030575,5.80894595544755,5.76399405214778,5.76399405214778,454463.515454863,0.0,1.0
1998-09-29,40.44,40.44,39.88,39.94,99100,5.86404828852469,5.86404828852469,5.78284485030575,5.79154521868635,683419.33811194,0.0,1.0
1998-09-30,41.25,41.25,40.25,40.38,87700,5.98150326166279,5.98150326166279,5.83649712198612,5.85534792014409,604801.977320053,0.0,1.0
1998-10-01,41.0,41.25,40.69,41.0,68700,5.94525172674362,5.98150326166279,5.90029982344385,5.94525172674362,473773.042666906,0.0,1.0
1998-10-02,41.62,41.62,40.88,40.88,64400,6.03515553334316,6.03515553334316,5.92785098998242,5.92785098998242,444119.125876983,0.0,1.0
1998-10-05,41.75,42.0,41.5,41.62,77300,6.05400633150113,6.0902578664203,6.01775479658196,6.03515553334316,533080.876246751,0.0,1.0
1998-10-06,41.88,41.94,41.44,41.88,62000,6.0728571296591,6.0815574980397,6.00905442820136,6.0728571296591,427568.102552374,0.0,1.0
1998-10-07,42.25,42.25,41.62,41.75,76200,6.12650940133947,6.12650940133947,6.03515553334316,6.05400633150113,525494.990556305,0.0,1.0
1998-10-08,42.56,42.56,42.06,42.25,64000,6.17146130463923,6.17146130463923,6.0989582348009,6.12650940133947,441360.621989548,0.0,1.0
1998-10-09,41.12,42.56,41.12,42.44,100800,5.96265246350482,6.17146130463923,5.96265246350482,6.15406056787803,695142.979633539,0.0,1.0
1998-10-12,40.12,41.25,40.06,41.25,52300,5.81764632382815,5.98150326166279,5.80894595544755,5.98150326166279,360674.383282084,0.0,1.0
1998-10-13,39.94,40.44,39.62,40.12,90800,5.79154521868635,5.86404828852469,5.74514325398981,5.81764632382815,626180.382447671,0.0,1.0
1998-10-14,41.44,41.44,39.88,39.88,50500,6.00905442820136,6.00905442820136,5.78284485030575,5.78284485030575,348261.115788628,0.0,1.0
1998-10-15,42.06,42.56,41.38,41.38,53500,6.0989582348009,6.17146130463923,6.00035405982076,6.00035405982076,368949.894944388,0.0,1.0
1998-10-16,41.25,42.06,41.12,42.0,33100,5.98150326166279,6.0989582348009,5.96265246350482,6.0902578664203,228266.196685219,0.0,1.0
1998-10-19,41.62,41.94,41.06,41.12,33900,6.03515553334316,6.0815574980397,5.95395209512422,5.96265246350482,233783.204460089,0.0,1.0
1998-10-20,40.75,41.56,40.75,41.44,43600,5.90900019182445,6.02645516496256,5.90900019182445,6.00905442820136,300676.92373038,0.0,1.0
1998-10-21,40.31,41.0,40.31,40.94,33800,5.84519749036672,5.94525172674362,5.84519749036672,5.93655135836302,233093.57848823,0.0,1.0
1998-10-22,40.0,40.38,39.88,40.38,62600,5.80024558706695,5.85534792014409,5.78284485030575,5.85534792014409,431705.858383527,0.0,1.0
1998-10-23,39.94,40.06,39.75,39.88,46700,5.79154521868635,5.80894595544755,5.76399405214778,5.78284485030575,322055.328857998,0.0,1.0
1998-10-26,40.0,40.06,39.84,40.06,44900,5.80024558706695,5.80894595544755,5.77704460471868,5.80894595544755,309642.061364542,0.0,1.0
1998-10-27,39.75,39.88,39.56,39.62,65700,5.76399405214778,5.78284485030575,5.73644288560921,5.74514325398981,453084.263511145,0.0,1.0
1998-10-28,39.81,39.88,39.56,39.56,30000,5.77269442052838,5.78284485030575,5.73644288560921,5.73644288560921,206887.791557601,0.0,1.0
1998-10-29,39.69,39.75,39.56,39.69,25300,5.75529368376718,5.76399405214778,5.73644288560921,5.75529368376718,174475.370880243,0.0,1.0
1998-10-30,39.62,39.62,39.44,39.5,56700,5.74514325398981,5.74514325398981,5.71904214884801,5.72774251722861,391017.926043865,0.0,1.0
1998-11-02,40.5,40.5,39.69,39.75,41500,5.87274865690529,5.87274865690529,5.75529368376718,5.76399405214778,286194.778321347,0.0,1.0
1998-11-03,40.44,40.56,40.19,40.5,36700,5.86404828852469,5.88144902528589,5.82779675360552,5.87274865690529,253092.731672131,0.0,1.0
1998-11-04,40.38,40.69,39.94,40.25,92800,5.85534792014409,5.90029982344385,5.79154521868635,5.83649712198612,639972.901884844,0.0,1.0
1998-11-05,40.81,41.0,40.31,40.38,865500,5.91770056020505,5.94525172674362,5.84519749036672,5.85534792014409,5968712.78643678,0.0,1.0
1998-11-06,39.94,40.06,39.88,39.94,53700,5.88144902528589,5.89911987864178,5.87261359860794,5.88144902528589,364668.297009638,0.62,1.0
1998-11-09,39.88,39.88,39.62,39.75,33000,5.87261359860794,5.87261359860794,5.83432674967017,5.85347017413906,224097.836151174,0.0,1.0
1998-11-10,39.81,39.88,39.38,39.38,37200,5.862305600817,5.87261359860794,5.79898504295839,5.79898504295839,252619.378934051,0.0,1.0
1998-11-11,39.69,40.0,39.5,39.88,70300,5.84463474746111,5.89028445196383,5.81665589631428,5.87261359860794,477396.299437199,0.0,1.0
1998-11-12,39.88,39.88,39.44,39.56,23500,5.87261359860794,5.87261359860794,5.80782046963634,5.82549132299223,159584.822713715,0.0,1.0
1998-11-13,39.69,39.88,39.56,39.62,54500,5.84463474746111,5.87261359860794,5.82549132299223,5.83432674967017,370100.971825424,0.0,1.0
1998-11-16,39.69,39.88,39.56,39.88,54200,5.84463474746111,5.87261359860794,5.82549132299223,5.87261359860794,368063.718769505,0.0,1.0
1998-11-17,39.69,39.69,39.19,39.56,40400,5.84463474746111,5.84463474746111,5.77100619181156,5.82549132299223,274350.078197195,0.0,1.0
1998-11-18,39.44,39.75,38.88,39.75,71500,5.80782046963634,5.85347017413906,5.72535648730884,5.85347017413906,485545.311660877,0.0,1.0
1998-11-19,39.12,39.25,38.94,39.0,55700,5.76069819402063,5.77984161848951,5.73419191398679,5.74302734066474,378249.984049103,0.0,1.0
1998-11-20,38.88,39.25,38.88,39.06,45300,5.72535648730884,5.77984161848951,5.72535648730884,5.75186276734268,307625.211443885,0.0,1.0
1998-11-23,38.88,39.38,38.88,39.31,138700,5.72535648730884,5.79898504295839,5.72535648730884,5.78867704516746,941889.996186906,0.0,1.0
1998-11-24,38.69,38.94,38.5,38.94,91600,5.69737763616202,5.73419191398679,5.66939878501519,5.73419191398679,622041.266407501,0.0,1.0
1998-11-25,39.06,39.5,38.75,38.75,87900,5.75186276734268,5.81665589631428,5.70621306283996,5.70621306283996,596915.145384492,0.0,1.0
1998-11-27,39.06,39.12,39.06,39.06,8000,5.75186276734268,5.76069819402063,5.75186276734268,5.75186276734268,54326.7481578604,0.0,1.0
1998-11-30,38.94,39.12,38.88,39.12,85900,5.73419191398679,5.76069819402063,5.72535648730884,5.76069819402063,583333.458345026,0.0,1.0
1998-12-01,38.94,39.06,38.88,39.06,54500,5.73419191398679,5.75186276734268,5.72535648730884,5.75186276734268,370100.971825424,0.0,1.0
1998-12-02,39.06,39.06,38.81,38.94,68500,5.75186276734268,5.75186276734268,5.71504848951791,5.73419191398679,465172.78110168,0.0,1.0
1998-12-03,39.0,39.0,38.88,39.0,55700,5.74302734066474,5.74302734066474,5.72535648730884,5.74302734066474,378249.984049103,0.0,1.0
1998-12-04,39.12,39.12,38.81,38.94,32500,5.76069819402063,5.76069819402063,5.71504848951791,5.73419191398679,220702.414391308,0.0,1.0
1998-12-07,39.44,39.44,39.12,39.12,142400,5.80782046963634,5.80782046963634,5.76069819402063,5.76069819402063,967016.117209915,0.0,1.0
1998-12-08,39.38,39.56,39.31,39.44,66400,5.79898504295839,5.82549132299223,5.78867704516746,5.80782046963634,450912.009710242,0.0,1.0
1998-12-09,39.5,39.5,39.38,39.5,35100,5.81665589631428,5.81665589631428,5.79898504295839,5.81665589631428,238358.607542613,0.0,1.0
1998-12-10,39.44,39.5,39.31,39.5,22800,5.80782046963634,5.81665589631428,5.78867704516746,5.81665589631428,154831.232249902,0.0,1.0
1998-12-11,39.5,39.62,39.38,39.5,228000,5.81665589631428,5.83432674967017,5.79898504295839,5.81665589631428,1548312.32249902,0.0,1.0
1998-12-14,39.0,39.62,39.0,39.62,40800,5.74302734066474,5.83432674967017,5.74302734066474,5.83432674967017,277066.415605088,0.0,1.0
1998-12-15,39.44,39.56,39.19,39.31,43800,5.80782046963634,5.82549132299223,5.77100619181156,5.78867704516746,297438.946164286,0.0,1.0
1998-12-16,39.5,39.56,39.25,39.38,32300,5.81665589631428,5.82549132299223,5.77984161848951,5.79898504295839,219344.245687362,0.0,1.0
1998-12-17,39.62,39.62,39.38,39.38,33400,5.83432674967017,5.83432674967017,5.79898504295839,5.79898504295839,226814.173559067,0.0,1.0
1998-12-18,39.75,39.94,39.5,39.56,54300,5.85347017413906,5.88144902528589,5.81665589631428,5.82549132299223,368742.803121477,0.0,1.0
1998-12-21,39.94,39.94,39.62,39.75,30200,5.88144902528589,5.88144902528589,5.83432674967017,5.85347017413906,205083.474295923,0.0,1.0
1998-12-22,39.69,40.0,39.69,39.94,39600,5.84463474746111,5.89028445196383,5.84463474746111,5.88144902528589,268917.403381409,0.0,1.0
1998-12-23,39.56,39.88,39.56,39.56,26400,5.82549132299223,5.87261359860794,5.82549132299223,5.82549132299223,179278.268920939,0.0,1.0
1998-12-24,39.69,39.81,39.56,39.69,12100,5.84463474746111,5.862305600817,5.82549132299223,5.84463474746111,82169.2065887639,0.0,1.0
1998-12-28,39.62,39.69,39.56,39.62,31600,5.83432674967017,5.84463474746111,5.82549132299223,5.83432674967017,214590.655223549,0.0,1.0
1998-12-29,39.75,39.81,39.56,39.56,11900,5.85347017413906,5.862305600817,5.82549132299223,5.82549132299223,80811.0378848173,0.0,1.0
1998-12-30,39.75,39.81,39.56,39.81,42400,5.85347017413906,5.862305600817,5.82549132299223,5.862305600817,287931.76523666,0.0,1.0
1998-12-31,40.25,40.25,39.75,39.75,57200,5.92709872978861,5.92709872978861,5.85347017413906,5.85347017413906,388436.249328702,0.0,1.0
1999-01-04,40.44,40.5,40.25,40.38,71400,5.95507758093543,5.96391300761338,5.92709872978861,5.94624215425749,484866.227308905,0.0,1.0
1999-01-05,40.38,40.38,40.12,40.38,53000,5.94624215425749,5.94624215425749,5.90795530531972,5.94624215425749,359914.706545825,0.0,1.0
1999-01-06,40.12,40.44,39.88,40.38,51500,5.90795530531972,5.95507758093543,5.87261359860794,5.94624215425749,349728.441266227,0.0,1.0
1999-01-07,39.88,40.0,39.62,39.94,34900,5.87261359860794,5.89028445196383,5.83432674967017,5.88144902528589,237000.438838666,0.0,1.0
1999-01-08,39.56,39.94,39.38,39.94,48900,5.82549132299223,5.88144902528589,5.79898504295839,5.88144902528589,332072.248114922,0.0,1.0
1999-01-11,39.0,39.5,38.69,39.5,65500,5.74302734066474,5.81665589631428,5.69737763616202,5.81665589631428,444800.250542482,0.0,1.0
1999-01-12,39.0,39.12,38.88,39.12,41100,5.74302734066474,5.76069819402063,5.72535648730884,5.76069819402063,279103.668661008,0.0,1.0
1999-01-13,39.31,39.62,38.88,38.88,99400,5.78867704516746,5.83432674967017,5.72535648730884,5.72535648730884,675009.845861415,0.0,1.0
1999-01-14,38.75,39.31,38.75,39.31,53700,5.70621306283996,5.78867704516746,5.70621306283996,5.78867704516746,364668.297009638,0.0,1.0
1999-01-15,38.88,38.88,38.75,38.75,44800,5.72535648730884,5.72535648730884,5.70621306283996,5.70621306283996,304229.789684019,0.0,1.0
1999-01-19,38.62,38.94,38.62,38.88,43800,5.68706963837108,5.73419191398679,5.68706963837108,5.72535648730884,297438.946164286,0.0,1.0
1999-01-20,38.56,38.69,38.56,38.62,37000,5.67823421169313,5.69737763616202,5.67823421169313,5.68706963837108,251261.210230105,0.0,1.0
1999-01-21,38.69,38.75,38.56,38.62,95400,5.69737763616202,5.70621306283996,5.67823421169313,5.68706963837108,647846.471782485,0.0,1.0
1999-01-22,38.88,38.88,38.56,38.75,22400,5.72535648730884,5.72535648730884,5.67823421169313,5.70621306283996,152114.894842009,0.0,1.0
1999-01-25,38.88,38.94,38.62,38.88,78600,5.72535648730884,5.73419191398679,5.68706963837108,5.72535648730884,533760.300650979,0.0,1.0
1999-01-26,39.0,39.0,38.75,38.75,132400,5.74302734066474,5.74302734066474,5.70621306283996,5.70621306283996,899107.68201259,0.0,1.0
1999-01-27,38.75,39.0,38.69,38.81,87700,5.70621306283996,5.74302734066474,5.69737763616202,5.71504848951791,595556.976680545,0.0,1.0
1999-01-28,38.38,38.81,38.38,38.75,219400,5.6517279316593,5.71504848951791,5.6517279316593,5.70621306283996,1489911.06822932,0.0,1.0
1999-01-29,37.44,38.62,37.44,38.5,95000,5.51330624703815,5.68706963837108,5.51330624703815,5.66939878501519,645130.134374592,0.0,1.0
1999-02-01,37.12,37.69,37.12,37.5,109200,5.46618397142243,5.55012052486292,5.46618397142243,5.52214167371609,741560.112354796,0.0,1.0
1999-02-02,37.0,37.19,36.38,37.19,144400,5.44851311806654,5.47649196921337,5.3572137090611,5.47649196921337,980597.804249382,0.0,1.0
1999-02-03,36.81,37.06,36.75,37.06,81900,5.42053426691972,5.45734854474449,5.41169884024177,5.45734854474449,556170.084266096,0.0,1.0
1999-02-04,36.06,36.81,36.0,36.81,130900,5.31009143344539,5.42053426691972,5.30125600676745,5.42053426691972,888921.416732992,0.0,1.0
1999-02-05,36.25,36.44,36.06,36.25,56800,5.33807028459222,5.36604913573905,5.31009143344539,5.33807028459222,385719.911920809,0.0,1.0
1999-02-08,36.25,36.38,35.88,36.31,146500,5.33807028459222,5.3572137090611,5.28358515341156,5.34690571127017,994858.57564082,0.0,1.0
1999-02-09,36.12,36.5,35.75,36.38,191100,5.31892686012334,5.374884562417,5.26444172894267,5.3572137090611,1297730.19662089,0.0,1.0
1999-02-10,36.25,36.38,35.88,36.12,63200,5.33807028459222,5.3572137090611,5.28358515341156,5.31892686012334,429181.310447098,0.0,1.0
1999-02-11,35.94,36.19,35.75,36.0,1143600,5.2924205800895,5.32923485791428,5.26444172894267,5.30125600676745,7766008.64916615,0.0,1.0
1999-02-12,34.81,35.5,34.69,35.5,98900,5.21731945332696,5.32073658698958,5.1993338648639,5.32073658698958,659861.645582133,0.62,1.0
1999-02-16,35.12,35.12,34.75,34.88,94600,5.26378222352321,5.26378222352321,5.20832665909543,5.22781104659708,631172.008817692,0.0,1.0
1999-02-17,35.19,35.5,34.94,35.0,67800,5.27427381679333,5.32073658698958,5.23680384082861,5.24579663506015,452362.179681179,0.0,1.0
1999-02-18,35.06,35.38,35.0,35.19,76300,5.25478942929168,5.30275099852651,5.24579663506015,5.27427381679333,509074.252355072,0.0,1.0
1999-02-19,34.81,35.31,34.81,35.25,101900,5.21731945332696,5.29225940525639,5.21731945332696,5.28326661102486,679877.671231742,0.0,1.0
1999-02-22,35.25,35.44,34.94,34.94,63200,5.28326661102486,5.31174379275805,5.23680384082861,5.23680384082861,421670.940351777,0.0,1.0
1999-02-23,35.0,35.44,34.88,35.44,61500,5.24579663506015,5.31174379275805,5.22781104659708,5.31174379275805,410328.525816998,0.0,1.0
1999-02-24,34.88,35.5,34.88,35.19,67000,5.22781104659708,5.32073658698958,5.22781104659708,5.27427381679333,447024.572841283,0.0,1.0
1999-02-25,34.62,34.88,34.5,34.56,89800,5.18884227159378,5.22781104659708,5.17085668313072,5.17984947736225,599146.367778316,0.0,1.0
1999-02-26,34.88,34.94,34.62,34.88,82400,5.22781104659708,5.23680384082861,5.18884227159378,5.22781104659708,549773.504509279,0.0,1.0
1999-03-01,34.69,34.88,34.62,34.88,77800,5.1993338648639,5.22781104659708,5.18884227159378,5.22781104659708,519082.265179877,0.0,1.0
1999-03-02,34.75,35.0,34.75,34.75,177300,5.20832665909543,5.24579663506015,5.20832665909543,5.20832665909543,1182947.11589193,0.0,1.0
1999-03-03,34.88,35.25,34.5,35.12,94200,5.22781104659708,5.28326661102486,5.17085668313072,5.26378222352321,628503.205397744,0.0,1.0
1999-03-04,35.31,35.31,34.75,34.81,36900,5.29225940525639,5.29225940525639,5.20832665909543,5.21731945332696,246197.115490199,0.0,1.0
1999-03-05,35.69,36.06,35.56,35.56,167900,5.34921376872276,5.40466933315054,5.32972938122111,5.32972938122111,1120230.23552315,0.0,1.0
1999-03-08,35.25,35.69,35.19,35.69,109300,5.28326661102486,5.34921376872276,5.27427381679333,5.34921376872276,729250.534500779,0.0,1.0
1999-03-09,34.88,35.25,34.81,35.25,69300,5.22781104659708,5.28326661102486,5.21731945332696,5.28326661102486,462370.192505984,0.0,1.0
1999-03-10,34.88,34.88,34.69,34.69,61600,5.22781104659708,5.22781104659708,5.1993338648639,5.1993338648639,410995.726671986,0.0,1.0
1999-03-11,35.19,35.19,34.81,35.06,68100,5.27427381679333,5.27427381679333,5.21731945332696,5.25478942929168,454363.78224614,0.0,1.0
1999-03-12,35.44,35.75,35.31,35.38,46000,5.31174379275805,5.35820656295429,5.29225940525639,5.30275099852651,306912.393294015,0.0,1.0
1999-03-15,35.5,35.62,35.38,35.44,50000,5.32073658698958,5.33872217545264,5.30275099852651,5.31174379275805,333600.427493494,0.0,1.0
1999-03-16,35.19,35.44,35.12,35.38,69800,5.27427381679333,5.31174379275805,5.26378222352321,5.30275099852651,465706.196780918,0.0,1.0
1999-03-17,35.38,35.38,35.0,35.25,80300,5.30275099852651,5.30275099852651,5.24579663506015,5.28326661102486,535762.286554553,0.0,1.0
1999-03-18,35.5,35.5,35.25,35.5,41300,5.32073658698958,5.32073658698958,5.28326661102486,5.32073658698958,275553.953109626,0.0,1.0
1999-03-19,34.94,35.5,34.88,35.25,140700,5.23680384082861,5.32073658698958,5.22781104659708,5.28326661102486,938751.602966694,0.0,1.0
1999-03-22,35.0,35.06,34.62,34.94,60500,5.24579663506015,5.25478942929168,5.18884227159378,5.23680384082861,403656.517267128,0.0,1.0
1999-03-23,35.0,35.06,34.62,35.0,86100,5.24579663506015,5.25478942929168,5.18884227159378,5.24579663506015,574459.936143797,0.0,1.0
1999-03-24,35.5,35.5,34.88,35.0,118600,5.32073658698958,5.32073658698958,5.22781104659708,5.24579663506015,791300.214014569,0.0,1.0
1999-03-25,35.94,35.94,35.5,35.69,91800,5.38668374468748,5.38668374468748,5.32073658698958,5.34921376872276,612490.384878056,0.0,1.0
1999-03-26,35.69,35.88,35.69,35.81,55300,5.34921376872276,5.37769095045595,5.34921376872276,5.36719935718583,368962.072807805,0.0,1.0
1999-03-29,35.44,35.62,35.38,35.62,81000,5.31174379275805,5.33872217545264,5.30275099852651,5.33872217545264,540432.692539461,0.0,1.0
1999-03-30,35.06,35.44,35.06,35.44,74300,5.25478942929168,5.31174379275805,5.25478942929168,5.31174379275805,495730.235255333,0.0,1.0
1999-03-31,35.06,35.12,35.0,35.12,80200,5.25478942929168,5.26378222352321,5.24579663506015,5.26378222352321,535095.085699565,0.0,1.0
1999-04-01,35.19,35.19,34.88,35.06,101100,5.27427381679333,5.27427381679333,5.22781104659708,5.25478942929168,674540.064391846,0.0,1.0
1999-04-05,35.19,35.38,35.12,35.31,44600,5.27427381679333,5.30275099852651,5.26378222352321,5.29225940525639,297571.581324197,0.0,1.0
1999-04-06,35.06,35.31,35.0,35.12,51700,5.25478942929168,5.29225940525639,5.24579663506015,5.26378222352321,344942.842028273,0.0,1.0
1999-04-07,34.94,35.0,34.88,35.0,50400,5.23680384082861,5.24579663506015,5.22781104659708,5.24579663506015,336269.230913443,0.0,1.0
1999-04-08,35.31,35.44,34.81,34.94,102800,5.29225940525639,5.31174379275805,5.21731945332696,5.23680384082861,685882.478926625,0.0,1.0
1999-04-09,34.88,35.25,34.81,35.25,55200,5.22781104659708,5.28326661102486,5.21731945332696,5.28326661102486,368294.871952818,0.0,1.0
1999-04-12,34.88,34.94,34.56,34.75,112300,5.22781104659708,5.23680384082861,5.17984947736225,5.20832665909543,749266.560150389,0.0,1.0
1999-04-13,34.88,35.0,34.69,34.88,49500,5.22781104659708,5.24579663506015,5.1993338648639,5.22781104659708,330264.42321856,0.0,1.0
1999-04-14,34.88,35.0,34.75,34.94,71500,5.22781104659708,5.24579663506015,5.20832665909543,5.23680384082861,477048.611315697,0.0,1.0
1999-04-15,34.88,34.88,34.56,34.88,115200,5.22781104659708,5.22781104659708,5.17984947736225,5.22781104659708,768615.384945012,0.0,1.0
1999-04-16,34.75,34.88,34.75,34.88,52800,5.20832665909543,5.22781104659708,5.20832665909543,5.22781104659708,352282.05143313,0.0,1.0
1999-04-19,35.0,35.0,34.75,34.75,87200,5.24579663506015,5.24579663506015,5.20832665909543,5.20832665909543,581799.145548654,0.0,1.0
1999-04-20,35.62,35.88,35.19,35.25,106700,5.33872217545264,5.37769095045595,5.27427381679333,5.28326661102486,711903.312271117,0.0,1.0
1999-04-21,35.75,36.06,35.56,35.69,89600,5.35820656295429,5.40466933315054,5.32972938122111,5.34921376872276,597811.966068342,0.0,1.0
1999-04-22,35.56,35.88,35.38,35.81,103200,5.32972938122111,5.37769095045595,5.30275099852651,5.36719935718583,688551.282346573,0.0,1.0
1999-04-23,35.56,35.56,35.44,35.56,56600,5.32972938122111,5.32972938122111,5.31174379275805,5.32972938122111,377635.683922636,0.0,1.0
1999-04-26,35.44,35.75,35.38,35.75,92300,5.31174379275805,5.35820656295429,5.30275099852651,5.35820656295429,615826.38915299,0.0,1.0
1999-04-27,35.5,35.56,35.38,35.56,52600,5.32073658698958,5.32972938122111,5.30275099852651,5.32972938122111,350947.649723156,0.0,1.0
1999-04-28,35.75,35.94,35.5,35.62,107200,5.35820656295429,5.38668374468748,5.32073658698958,5.33872217545264,715239.316546053,0.0,1.0
1999-04-29,35.94,36.0,35.56,35.75,57900,5.38668374468748,5.39567653891901,5.32972938122111,5.35820656295429,386309.295037466,0.0,1.0
1999-04-30,35.56,36.25,35.56,35.88,90800,5.32972938122111,5.43314651488372,5.32972938122111,5.37769095045595,605818.376328186,0.0,1.0
1999-05-03,35.81,36.0,35.62,35.69,111900,5.36719935718583,5.39567653891901,5.33872217545264,5.34921376872276,746597.75673044,0.0,1.0
1999-05-04,35.88,36.12,35.81,35.81,55800,5.37769095045595,5.41366212738207,5.36719935718583,5.36719935718583,372298.07708274,0.0,1.0
1999-05-05,35.75,36.0,35.62,35.88,1249600,5.35820656295429,5.39567653891901,5.33872217545264,5.37769095045595,8337341.88391742,0.0,1.0
1999-05-06,35.56,35.75,34.94,35.12,247900,5.4226549216136,5.45162861213966,5.32810919463384,5.35555795407958,1625647.23874719,0.62,1.0
1999-05-07,35.25,35.75,35.25,35.56,60500,5.37538205812372,5.45162861213966,5.37538205812372,5.4226549216136,396739.241404618,0.0,1.0
1999-05-10,35.69,35.69,35.19,35.44,61800,5.44247902565775,5.44247902565775,5.36623247164181,5.40435574864978,405264.216839758,0.0,1.0
1999-05-11,35.62,35.88,35.56,35.62,72400,5.43180450809552,5.4714527161838,5.4226549216136,5.43180450809552,474775.555003212,0.0,1.0
1999-05-12,35.75,35.75,35.56,35.75,51500,5.45162861213966,5.45162861213966,5.4226549216136,5.45162861213966,337720.180699799,0.0,1.0
1999-05-13,36.19,36.25,35.69,35.75,155400,5.51872557967369,5.5278751661556,5.44247902565775,5.45162861213966,1019062.44816988,0.0,1.0
1999-05-14,35.75,35.94,35.38,35.94,71000,5.45162861213966,5.48060230266572,5.39520616216787,5.48060230266572,465594.812226907,0.0,1.0
1999-05-17,35.81,35.88,35.62,35.75,78000,5.46077819862157,5.4714527161838,5.43180450809552,5.45162861213966,511498.526108434,0.0,1.0
1999-05-18,35.56,36.0,35.38,35.88,43300,5.4226549216136,5.48975188914763,5.39520616216787,5.4714527161838,283947.258724297,0.0,1.0
1999-05-19,36.0,36.19,35.5,35.56,68600,5.48975188914763,5.51872557967369,5.41350533513169,5.4226549216136,449856.396038955,0.0,1.0
1999-05-20,35.88,36.0,35.88,35.94,46400,5.4714527161838,5.48975188914763,5.4714527161838,5.48060230266572,304276.046300402,0.0,1.0
1999-05-21,36.12,36.12,35.81,36.0,33900,5.50805106211146,5.50805106211146,5.46077819862157,5.48975188914763,222305.128654819,0.0,1.0
1999-05-24,36.0,36.06,35.88,35.88,68500,5.48975188914763,5.49890147562954,5.4714527161838,5.4714527161838,449200.628697791,0.0,1.0
1999-05-25,36.56,36.56,36.0,36.12,107300,5.57514802964548,5.57514802964548,5.48975188914763,5.50805106211146,703638.357069678,0.0,1.0
1999-05-26,36.62,36.75,36.12,36.62,71700,5.58429761612739,5.60412172017154,5.50805106211146,5.58429761612739,470185.18361506,0.0,1.0
1999-05-27,36.62,36.62,36.0,36.56,58900,5.58429761612739,5.58429761612739,5.48975188914763,5.57514802964548,386246.963945984,0.0,1.0
1999-05-28,36.75,36.75,36.38,36.62,41900,5.60412172017154,5.60412172017154,5.54769927019974,5.58429761612739,274766.515947992,0.0,1.0
1999-06-01,36.38,36.88,36.38,36.75,42500,5.54769927019974,5.62394582421568,5.54769927019974,5.60412172017154,278701.11999498,0.0,1.0
1999-06-02,36.25,36.44,36.0,36.38,56800,5.5278751661556,5.55684885668166,5.48975188914763,5.54769927019974,372475.849781526,0.0,1.0
1999-06-03,35.88,36.25,35.5,36.25,60600,5.4714527161838,5.5278751661556,5.41350533513169,5.5278751661556,397395.008745783,0.0,1.0
1999-06-04,35.81,36.0,35.62,35.94,25300,5.46077819862157,5.48975188914763,5.43180450809552,5.48060230266572,165909.137314659,0.0,1.0
1999-06-07,36.38,36.75,35.88,36.06,223600,5.54769927019974,5.60412172017154,5.4714527161838,5.49890147562954,1466295.77484418,0.0,1.0
1999-06-08,35.69,36.12,35.69,36.12,173200,5.44247902565775,5.50805106211146,5.44247902565775,5.50805106211146,1135789.03489719,0.0,1.0
1999-06-09,35.81,36.06,35.75,35.75,29100,5.46077819862157,5.49890147562954,5.45162861213966,5.45162861213966,190828.296278916,0.0,1.0
1999-06-10,35.69,35.88,35.56,35.88,36600,5.44247902565775,5.4714527161838,5.4226549216136,5.4714527161838,240010.846866265,0.0,1.0
1999-06-11,36.0,36.0,35.75,35.88,115000,5.48975188914763,5.48975188914763,5.45162861213966,5.4714527161838,754132.442339357,0.0,1.0
1999-06-14,35.62,36.0,35.62,36.0,52600,5.43180450809552,5.48975188914763,5.43180450809552,5.48975188914763,344933.62145261,0.0,1.0
1999-06-15,35.94,36.12,35.56,35.62,63900,5.48060230266572,5.50805106211146,5.4226549216136,5.43180450809552,419035.331004216,0.0,1.0
1999-06-16,36.44,36.56,36.0,36.0,39600,5.55684885668166,5.57514802964548,5.48975188914763,5.48975188914763,259683.867101204,0.0,1.0
1999-06-17,36.06,36.44,36.0,36.44,70200,5.49890147562954,5.55684885668166,5.48975188914763,5.55684885668166,460348.67349759,0.0,1.0
1999-06-18,36.12,36.5,35.81,36.31,110400,5.50805106211146,5.56599844316357,5.46077819862157,5.53702475263751,723967.144645782,0.0,1.0
1999-06-21,35.75,36.06,35.56,36.0,99900,5.45162861213966,5.49890147562954,5.4226549216136,5.48975188914763,655111.573823493,0.0,1.0
1999-06-22,35.81,35.88,35.56,35.62,53400,5.46077819862157,5.4714527161838,5.4226549216136,5.43180450809552,350179.760181928,0.0,1.0
1999-06-23,35.62,35.88,35.5,35.88,137400,5.43180450809552,5.4714527161838,5.41350533513169,5.4714527161838,901024.32676024,0.0,1.0
1999-06-24,35.56,35.88,35.5,35.56,55600,5.4226549216136,5.4714527161838,5.41350533513169,5.4226549216136,364606.64168755,0.0,1.0
1999-06-25,35.44,35.81,35.44,35.62,98000,5.40435574864978,5.46077819862157,5.40435574864978,5.43180450809552,642651.994341365,0.0,1.0
1999-06-28,35.38,35.5,35.25,35.5,82100,5.39520616216787,5.41350533513169,5.37538205812372,5.41350533513169,538384.987096184,0.0,1.0
1999-06-29,35.12,35.44,35.06,35.38,98200,5.35555795407958,5.40435574864978,5.34640836759766,5.39520616216787,643963.529023694,0.0,1.0
1999-06-30,35.5,35.62,34.75,35.12,143800,5.41350533513169,5.43180450809552,5.29913550410778,5.35555795407958,942993.436594778,0.0,1.0
1999-07-01,35.12,35.44,34.75,35.25,70200,5.35555795407958,5.40435574864978,5.29913550410778,5.37538205812372,460348.67349759,0.0,1.0
1999-07-02,35.0,35.25,35.0,35.25,44600,5.33725878111575,5.37538205812372,5.33725878111575,5.37538205812372,292472.234159438,0.0,1.0
1999-07-06,35.19,35.19,34.75,35.0,103700,5.36623247164181,5.36623247164181,5.29913550410778,5.33725878111575,680030.73278775,0.0,1.0
1999-07-07,34.88,35.19,34.75,35.0,64200,5.31895960815193,5.36623247164181,5.29913550410778,5.33725878111575,421002.63302771,0.0,1.0
1999-07-08,34.81,35.0,34.75,34.88,63900,5.3082850905897,5.33725878111575,5.29913550410778,5.31895960815193,419035.331004216,0.0,1.0
1999-07-09,35.06,35.19,34.88,34.94,52900,5.34640836759766,5.36623247164181,5.31895960815193,5.32810919463384,346900.923476104,0.0,1.0
1999-07-12,34.81,35.19,34.75,35.06,57800,5.3082850905897,5.36623247164181,5.29913550410778,5.34640836759766,379033.523193172,0.0,1.0
1999-07-13,35.19,35.25,34.81,34.81,56900,5.36623247164181,5.37538205812372,5.3082850905897,5.3082850905897,373131.61712269,0.0,1.0
1999-07-14,35.25,35.25,34.88,35.06,45400,5.37538205812372,5.37538205812372,5.31895960815193,5.34640836759766,297718.372888755,0.0,1.0
1999-07-15,35.0,35.5,34.88,35.38,138300,5.33725878111575,5.41350533513169,5.31895960815193,5.39520616216787,906926.232830722,0.0,1.0
1999-07-16,34.94,35.19,34.94,35.19,79300,5.32810919463384,5.36623247164181,5.32810919463384,5.36623247164181,520023.501543574,0.0,1.0
1999-07-19,35.25,35.25,35.0,35.12,109100,5.37538205812372,5.37538205812372,5.33725878111575,5.35555795407958,715442.169210642,0.0,1.0
1999-07-20,35.0,35.38,34.94,35.38,71500,5.33725878111575,5.39520616216787,5.32810919463384,5.39520616216787,468873.648932731,0.0,1.0
1999-07-21,35.44,35.44,35.0,35.19,68400,5.40435574864978,5.40435574864978,5.33725878111575,5.36623247164181,448544.861356626,0.0,1.0
1999-07-22,35.56,35.69,35.31,35.44,80600,5.4226549216136,5.44247902565775,5.38453164460563,5.40435574864978,528548.476978715,0.0,1.0
1999-07-23,35.81,35.88,35.38,35.62,71900,5.46077819862157,5.4714527161838,5.39520616216787,5.43180450809552,471496.718297389,0.0,1.0
1999-07-26,35.75,35.94,35.62,35.75,46000,5.45162861213966,5.48060230266572,5.43180450809552,5.45162861213966,301652.976935743,0.0,1.0
1999-07-27,36.0,36.12,35.75,35.75,55300,5.48975188914763,5.50805106211146,5.45162861213966,5.45162861213966,362639.339664056,0.0,1.0
1999-07-28,35.69,36.0,35.5,35.94,54700,5.44247902565775,5.48975188914763,5.41350533513169,5.48060230266572,358704.735617068,0.0,1.0
1999-07-29,35.44,35.5,35.19,35.44,64900,5.40435574864978,5.41350533513169,5.36623247164181,5.40435574864978,425593.004415863,0.0,1.0
1999-07-30,35.69,35.75,35.38,35.44,56100,5.44247902565775,5.45162861213966,5.39520616216787,5.40435574864978,367885.478393373,0.0,1.0
1999-08-02,36.06,36.12,35.56,35.56,59100,5.49890147562954,5.50805106211146,5.4226549216136,5.4226549216136,387558.498628313,0.0,1.0
1999-08-03,35.94,36.12,35.69,35.75,53900,5.48060230266572,5.50805106211146,5.44247902565775,5.45162861213966,353458.59688775,0.0,1.0
1999-08-04,36.0,36.19,35.88,36.0,86600,5.48975188914763,5.51872557967369,5.4714527161838,5.48975188914763,567894.517448594,0.0,1.0
1999-08-05,36.0,36.12,35.94,35.94,1105300,5.48975188914763,5.50805106211146,5.48060230266572,5.48060230266572,7248196.42189297,0.0,1.0
1999-08-06,35.06,35.56,35.0,35.5,122500,5.44095409457743,5.51854899039285,5.43164270707958,5.509237602895,789356.044058585,0.62,1.0
1999-08-09,35.19,35.31,35.0,35.0,105000,5.46112876748944,5.47975154248514,5.43164270707958,5.43164270707958,676590.894907358,0.0,1.0
1999-08-10,35.06,35.19,35.0,35.06,56800,5.44095409457743,5.46112876748944,5.43164270707958,5.44095409457743,366003.455530838,0.0,1.0
1999-08-11,35.31,35.44,34.94,35.19,89200,5.47975154248514,5.49992621539715,5.42233131958173,5.46112876748944,574780.074530823,0.0,1.0
1999-08-12,35.06,35.38,35.06,35.31,42600,5.44095409457743,5.4906148278993,5.44095409457743,5.47975154248514,274502.591648128,0.0,1.0
1999-08-13,35.06,35.12,35.0,35.12,54600,5.44095409457743,5.45026548207528,5.43164270707958,5.45026548207528,351827.265351826,0.0,1.0
1999-08-16,35.0,35.12,34.75,35.0,95300,5.43164270707958,5.45026548207528,5.39284525917187,5.43164270707958,614086.783663536,0.0,1.0
1999-08-17,35.0,35.19,34.94,35.19,45300,5.43164270707958,5.46112876748944,5.42233131958173,5.46112876748944,291900.64323146,0.0,1.0
1999-08-18,34.94,35.06,34.88,35.06,35500,5.42233131958173,5.44095409457743,5.41301993208388,5.44095409457743,228752.159706774,0.0,1.0
1999-08-19,35.12,35.25,34.75,34.94,117000,5.45026548207528,5.47044015498729,5.39284525917187,5.42233131958173,753915.568611057,0.0,1.0
1999-08-20,35.38,35.38,35.06,35.06,163400,5.4906148278993,5.4906148278993,5.44095409457743,5.44095409457743,1052904.30693202,0.0,1.0
1999-08-23,35.75,35.88,35.5,35.5,50900,5.54803505080271,5.56820972371472,5.509237602895,5.509237602895,327985.490959853,0.0,1.0
1999-08-24,35.75,35.81,35.56,35.75,80300,5.54803505080271,5.55734643830056,5.51854899039285,5.54803505080271,517430.941533913,0.0,1.0
1999-08-25,36.0,36.19,35.75,35.81,68600,5.58683249871042,5.61631855912028,5.54803505080271,5.55734643830056,442039.384672808,0.0,1.0
1999-08-26,36.12,36.19,36.0,36.0,66900,5.60545527370612,5.61631855912028,5.58683249871042,5.58683249871042,431085.055898117,0.0,1.0
1999-08-27,35.94,36.38,35.81,36.06,112500,5.57752111121257,5.64580461953015,5.55734643830056,5.59614388620828,724918.81597217,0.0,1.0
1999-08-30,35.81,36.0,35.75,36.0,73900,5.55734643830056,5.58683249871042,5.54803505080271,5.58683249871042,476191.115558608,0.0,1.0
1999-08-31,35.56,36.0,35.5,35.88,84100,5.51854899039285,5.58683249871042,5.509237602895,5.56820972371472,541917.088206751,0.0,1.0
1999-09-01,35.94,36.06,35.62,35.69,58300,5.57752111121257,5.59614388620828,5.5278603778907,5.53872366330486,375669.0397438,0.0,1.0
1999-09-02,35.62,35.88,35.38,35.88,62500,5.5278603778907,5.56820972371472,5.4906148278993,5.56820972371472,402732.675540095,0.0,1.0
1999-09-03,36.06,36.31,35.88,35.88,75700,5.59614388620828,5.63494133411599,5.56820972371472,5.56820972371472,487789.816614162,0.0,1.0
1999-09-07,35.81,36.0,35.69,35.94,179300,5.55734643830056,5.58683249871042,5.53872366330486,5.57752111121257,1155359.49958942,0.0,1.0
1999-09-08,35.44,35.75,35.44,35.75,32100,5.49992621539715,5.54803505080271,5.49992621539715,5.54803505080271,206843.502157392,0.0,1.0
1999-09-09,35.5,35.62,35.38,35.56,29500,5.509237602895,5.5278603778907,5.4906148278993,5.51854899039285,190089.822854925,0.0,1.0
1999-09-10,35.88,35.88,35.62,35.69,51300,5.56820972371472,5.56820972371472,5.5278603778907,5.53872366330486,330562.98008331,0.0,1.0
1999-09-13,35.88,35.94,35.81,35.94,36300,5.56820972371472,5.57752111121257,5.55734643830056,5.57752111121257,233907.137953687,0.0,1.0
1999-09-14,35.56,35.88,35.56,35.88,138900,5.51854899039285,5.56820972371472,5.51854899039285,5.56820972371472,895033.098120306,0.0,1.0
1999-09-15,35.62,35.75,35.5,35.62,68700,5.5278603778907,5.54803505080271,5.509237602895,5.5278603778907,442683.756953672,0.0,1.0
1999-09-16,35.25,35.5,35.25,35.5,38500,5.47044015498729,5.509237602895,5.47044015498729,5.509237602895,248083.328132698,0.0,1.0
1999-09-17,35.44,35.56,35.25,35.31,47400,5.49992621539715,5.51854899039285,5.47044015498729,5.47975154248514,305432.461129608,0.0,1.0
1999-09-20,35.25,35.62,35.19,35.56,132700,5.47044015498729,5.5278603778907,5.46112876748944,5.51854899039285,855082.016706728,0.0,1.0
1999-09-21,34.94,35.31,34.88,35.25,87700,5.42233131958173,5.47975154248514,5.41301993208388,5.47044015498729,565114.49031786,0.0,1.0
1999-09-22,34.94,35.0,34.88,35.0,98700,5.42233131958173,5.43164270707958,5.41301993208388,5.43164270707958,635995.441212917,0.0,1.0
1999-09-23,34.62,35.0,34.56,35.0,40700,5.37267058625986,5.43164270707958,5.36335919876201,5.43164270707958,262259.518311709,0.0,1.0
1999-09-24,34.69,34.69,34.62,34.69,47000,5.38353387167402,5.38353387167402,5.37267058625986,5.38353387167402,302854.972006151,0.0,1.0
1999-09-27,34.69,34.88,34.69,34.88,54500,5.38353387167402,5.41301993208388,5.38353387167402,5.41301993208388,351182.893070962,0.0,1.0
1999-09-28,34.5,34.69,34.44,34.62,72000,5.35404781126416,5.38353387167402,5.3447364237663,5.37267058625986,463948.042222188,0.0,1.0
1999-09-29,34.5,34.69,34.38,34.5,74700,5.35404781126416,5.38353387167402,5.33542503626846,5.35404781126416,481346.09380552,0.0,1.0
1999-09-30,35.19,35.19,34.56,34.56,160500,5.46112876748944,5.46112876748944,5.36335919876201,5.36335919876201,1034217.51078696,0.0,1.0
1999-10-01,35.06,35.19,34.81,35.19,48100,5.44095409457743,5.46112876748944,5.40215664666972,5.46112876748944,309943.067095657,0.0,1.0
1999-10-04,36.12,36.12,35.12,35.12,93900,5.60545527370612,5.60545527370612,5.45026548207528,5.45026548207528,605065.571731438,0.0,1.0
1999-10-05,35.56,36.12,35.44,36.12,53600,5.51854899039285,5.60545527370612,5.49992621539715,5.60545527370612,345383.542543185,0.0,1.0
1999-10-06,35.5,35.56,35.38,35.56,48200,5.509237602895,5.51854899039285,5.4906148278993,5.51854899039285,310587.439376521,0.0,1.0
1999-10-07,35.25,35.56,35.06,35.56,50400,5.47044015498729,5.51854899039285,5.44095409457743,5.51854899039285,324763.629555532,0.0,1.0
1999-10-08,35.19,35.31,35.19,35.31,66100,5.46112876748944,5.47975154248514,5.46112876748944,5.47975154248514,425930.077651204,0.0,1.0
1999-10-11,35.0,35.31,34.94,35.25,48100,5.43164270707958,5.47975154248514,5.42233131958173,5.47044015498729,309943.067095657,0.0,1.0
1999-10-12,34.81,34.94,34.81,34.94,43300,5.40215664666972,5.42233131958173,5.40215664666972,5.42233131958173,279013.197614177,0.0,1.0
1999-10-13,34.94,34.94,34.75,34.81,63900,5.42233131958173,5.42233131958173,5.39284525917187,5.40215664666972,411753.887472192,0.0,1.0
1999-10-14,34.88,34.94,34.81,34.81,27400,5.41301993208388,5.42233131958173,5.40215664666972,5.40215664666972,176558.004956777,0.0,1.0
1999-10-15,34.62,34.94,34.56,34.94,51800,5.37267058625986,5.42233131958173,5.36335919876201,5.42233131958173,333784.84148763,0.0,1.0
1999-10-18,34.56,34.75,34.38,34.38,59700,5.36335919876201,5.39284525917187,5.33542503626846,5.33542503626846,384690.251675898,0.0,1.0
1999-10-19,34.5,35.0,34.44,34.69,87400,5.35404781126416,5.43164270707958,5.3447364237663,5.38353387167402,563181.373475268,0.0,1.0
1999-10-20,34.19,34.56,34.0,34.5,77800,5.30593897585859,5.36335919876201,5.27645291544873,5.35404781126416,501321.63451231,0.0,1.0
1999-10-21,33.81,34.12,33.62,34.12,80500,5.24696685503887,5.29507569044443,5.21748079462901,5.29507569044443,518719.686095642,0.0,1.0
1999-10-22,33.69,33.81,33.62,33.81,103900,5.22834408004317,5.24696685503887,5.21748079462901,5.24696685503887,669502.799817853,0.0,1.0
1999-10-25,33.56,33.69,33.31,33.69,152000,5.20816940713116,5.22834408004317,5.16937195922345,5.22834408004317,979445.86691351,0.0,1.0
1999-10-26,33.38,33.75,33.31,33.75,115400,5.18023524463761,5.23765546754102,5.16937195922345,5.23765546754102,743605.61211723,0.0,1.0
1999-10-27,33.62,33.62,33.38,33.38,166500,5.21748079462901,5.21748079462901,5.18023524463761,5.18023524463761,1072879.84763881,0.0,1.0
1999-10-28,33.81,34.0,33.75,33.88,53800,5.24696685503887,5.27645291544873,5.23765546754102,5.25783014045303,346672.287104913,0.0,1.0
1999-10-29,33.75,34.0,33.69,34.0,101000,5.23765546754102,5.27645291544873,5.22834408004317,5.27645291544873,650816.003672793,0.0,1.0
1999-11-01,33.88,34.0,33.62,33.81,76800,5.25783014045303,5.27645291544873,5.21748079462901,5.24696685503887,494877.911703668,0.0,1.0
1999-11-02,34.12,34.31,33.81,33.81,50600,5.29507569044443,5.3245617508543,5.24696685503887,5.24696685503887,326052.374117261,0.0,1.0
1999-11-03,34.19,34.44,34.0,34.31,56800,5.30593897585859,5.3447364237663,5.27645291544873,5.3245617508543,366003.455530838,0.0,1.0
1999-11-04,34.19,34.56,34.12,34.44,54800,5.30593897585859,5.36335919876201,5.29507569044443,5.3447364237663,353116.009913555,0.0,1.0
1999-11-05,34.06,34.44,33.81,34.25,172100,5.28576430294658,5.3447364237663,5.24696685503887,5.31525036335645,1108964.6953672,0.0,1.0
1999-11-08,33.0,33.62,33.0,33.62,118800,5.21748079462901,5.31550619137659,5.21748079462901,5.31550619137659,751397.111808393,0.62,1.0
1999-11-09,32.69,33.19,32.62,33.0,129400,5.16846809625522,5.24752083556779,5.15740071275147,5.21748079462901,818440.961851904,0.0,1.0
1999-11-10,32.5,32.75,32.38,32.75,70400,5.13842805531645,5.17795442497273,5.11945539788144,5.17795442497273,445272.362553122,0.0,1.0
1999-11-11,32.31,32.5,32.12,32.44,59800,5.10838801437768,5.13842805531645,5.07834797343891,5.12894172659894,378228.512509612,0.0,1.0
1999-11-12,32.62,32.62,32.0,32.38,83700,5.15740071275147,5.15740071275147,5.05937531600389,5.11945539788144,529393.419683186,0.0,1.0
1999-11-15,32.38,32.81,32.06,32.81,71700,5.11945539788144,5.18744075369024,5.0688616447214,5.18744075369024,453494.721520722,0.0,1.0
1999-11-16,32.69,32.75,32.44,32.56,38300,5.16846809625522,5.17795442497273,5.12894172659894,5.14791438403396,242243.344968531,0.0,1.0
1999-11-17,32.44,32.69,32.19,32.62,58900,5.12894172659894,5.16846809625522,5.08941535694266,5.15740071275147,372536.110147428,0.0,1.0
1999-11-18,32.06,32.5,32.0,32.5,58700,5.0688616447214,5.13842805531645,5.05937531600389,5.13842805531645,371271.131844719,0.0,1.0
1999-11-19,31.44,32.12,31.38,32.12,113200,4.97083624797382,5.07834797343891,4.96134991925632,5.07834797343891,715977.719332577,0.0,1.0
1999-11-22,30.88,31.5,30.56,31.5,169200,4.88229717994376,4.98032257669133,4.83170342678372,4.98032257669133,1070171.64409074,0.0,1.0
1999-11-23,30.62,31.06,30.38,30.94,120600,4.84118975550122,4.91075616609628,4.80324444063119,4.89178350866126,762781.916532763,0.0,1.0
1999-11-24,30.69,30.88,30.5,30.62,87300,4.85225713900498,4.88229717994376,4.82221709806621,4.84118975550122,552163.029131926,0.0,1.0
1999-11-26,30.62,30.88,30.62,30.81,21700,4.84118975550122,4.88229717994376,4.84118975550122,4.87122979644,137250.145843789,0.0,1.0
1999-11-29,29.94,30.69,29.81,30.62,132100,4.73367803003614,4.85225713900498,4.71312431781487,4.84118975550122,835518.168938457,0.0,1.0
1999-11-30,30.56,30.56,30.0,30.0,169400,4.83170342678372,4.83170342678372,4.74316435875365,4.74316435875365,1071436.62239345,0.0,1.0
1999-12-01,30.25,30.44,30.12,30.38,99200,4.78269072840993,4.8127307693487,4.76213701618866,4.80324444063119,627429.238143035,0.0,1.0
1999-12-02,30.06,30.31,30.06,30.25,65800,4.75265068747116,4.79217705712744,4.75265068747116,4.78269072840993,416177.861590844,0.0,1.0
1999-12-03,30.44,30.62,30.12,30.12,111200,4.8127307693487,4.84118975550122,4.76213701618866,4.76213701618866,703327.9363055,0.0,1.0
1999-12-06,30.0,30.56,29.94,30.56,84300,4.74316435875365,4.83170342678372,4.73367803003614,4.83170342678372,533188.354591309,0.0,1.0
1999-12-07,30.12,30.19,29.75,30.12,258400,4.76213701618866,4.77320439969242,4.70363798909737,4.76213701618866,1634351.96709839,0.0,1.0
1999-12-08,29.75,30.12,29.62,30.06,71100,4.70363798909737,4.76213701618866,4.6830842768761,4.75265068747116,449699.786612599,0.0,1.0
1999-12-09,29.12,29.94,29.12,29.88,133500,4.60403153756354,4.73367803003614,4.60403153756354,4.72419170131863,844373.017057411,0.0,1.0
1999-12-10,29.25,29.44,29.12,29.38,98300,4.62458524978481,4.65462529072358,4.60403153756354,4.64513896200607,621736.83578085,0.0,1.0
1999-12-13,29.06,29.31,28.81,29.25,120900,4.59454520884603,4.63407157850231,4.55501883918975,4.62458524978481,764679.383986825,0.0,1.0
1999-12-14,28.88,29.06,28.75,29.06,137000,4.56608622269351,4.59454520884603,4.54553251047225,4.59454520884603,866510.137354797,0.0,1.0
1999-12-15,29.19,29.25,28.75,28.81,106700,4.6150989210673,4.62458524978481,4.54553251047225,4.55501883918975,674865.924494575,0.0,1.0
1999-12-16,28.81,29.19,28.56,29.19,127400,4.55501883918975,4.6150989210673,4.51549246953347,4.6150989210673,805791.178824826,0.0,1.0
1999-12-17,28.31,28.62,28.25,28.56,206900,4.47596609987719,4.52497879825098,4.46647977115969,4.51549246953347,1308620.05415115,0.0,1.0
1999-12-20,28.31,28.5,28.06,28.38,110600,4.47596609987719,4.50600614081597,4.43643973022091,4.48703348338095,699533.001397376,0.0,1.0
1999-12-21,28.75,28.75,28.12,28.25,108200,4.54553251047225,4.54553251047225,4.44592605893842,4.46647977115969,684353.261764883,0.0,1.0
1999-12-22,28.69,28.81,28.38,28.81,82000,4.53604618175474,4.55501883918975,4.48703348338095,4.55501883918975,518641.10411017,0.0,1.0
1999-12-23,29.06,29.19,28.75,28.75,99400,4.59454520884603,4.6150989210673,4.54553251047225,4.54553251047225,628694.216445743,0.0,1.0
1999-12-27,28.75,29.25,28.69,29.19,95500,4.54553251047225,4.62458524978481,4.53604618175474,4.6150989210673,604027.139542942,0.0,1.0
1999-12-28,28.81,29.12,28.69,28.81,107500,4.55501883918975,4.60403153756354,4.53604618175474,4.55501883918975,679925.837705407,0.0,1.0
1999-12-29,28.69,28.81,28.56,28.81,93500,4.53604618175474,4.55501883918975,4.51549246953347,4.55501883918975,591377.356515865,0.0,1.0
1999-12-30,28.88,29.12,28.62,28.81,84900,4.56608622269351,4.60403153756354,4.52497879825098,4.55501883918975,536983.289499433,0.0,1.0
1999-12-31,28.88,29.0,28.81,29.0,59000,4.56608622269351,4.58505888012853,4.55501883918975,4.58505888012853,373168.599298781,0.0,1.0
2000-01-03,28.06,29.12,28.06,29.06,134500,4.43643973022091,4.60403153756354,4.43643973022091,4.59454520884603,850697.90857095,0.0,1.0
2000-01-04,27.94,28.12,27.69,28.06,199600,4.4174670727859,4.44592605893842,4.37794070312962,4.43643973022091,1262448.34610232,0.0,1.0
2000-01-05,29.56,29.69,27.94,27.94,294500,4.67359794815859,4.69415166037986,4.4174670727859,4.4174670727859,1862680.55073714,0.0,1.0
2000-01-06,29.75,29.88,29.5,29.56,213100,4.70363798909737,4.72419170131863,4.66411161944109,4.67359794815859,1347834.38153509,0.0,1.0
2000-01-07,30.12,30.19,29.69,29.69,80600,4.76213701618866,4.77320439969242,4.69415166037986,4.69415166037986,509786.255991216,0.0,1.0
2000-01-10,29.88,30.06,29.75,30.0,102200,4.72419170131863,4.75265068747116,4.70363798909737,4.74316435875365,646403.912683652,0.0,1.0
2000-01-11,29.56,29.94,29.31,29.88,79100,4.67359794815859,4.73367803003614,4.63407157850231,4.72419170131863,500298.918720909,0.0,1.0
2000-01-12,29.69,30.0,29.5,29.56,62900,4.69415166037986,4.74316435875365,4.66411161944109,4.67359794815859,397835.676201582,0.0,1.0
2000-01-13,29.69,29.75,29.5,29.69,67400,4.69415166037986,4.70363798909737,4.66411161944109,4.69415166037986,426297.688012506,0.0,1.0
2000-01-14,29.62,29.88,29.19,29.88,70500,4.6830842768761,4.72419170131863,4.6150989210673,4.72419170131863,445904.851704476,0.0,1.0
2000-01-18,29.31,29.62,29.12,29.62,88100,4.63407157850231,4.6830842768761,4.60403153756354,4.6830842768761,557222.942342757,0.0,1.0
2000-01-19,29.38,29.38,29.19,29.38,116100,4.64513896200607,4.64513896200607,4.6150989210673,4.64513896200607,734319.904721839,0.0,1.0
2000-01-20,29.62,29.62,29.12,29.31,93600,4.6830842768761,4.6830842768761,4.60403153756354,4.63407157850231,592009.845667219,0.0,1.0
2000-01-21,29.62,30.0,29.62,29.62,204300,4.6830842768761,4.74316435875365,4.6830842768761,4.6830842768761,1292175.33621595,0.0,1.0
2000-01-24,29.56,29.88,29.19,29.62,164200,4.67359794815859,4.72419170131863,4.6150989210673,4.6830842768761,1038547.18652305,0.0,1.0
2000-01-25,29.69,30.12,29.5,30.0,145200,4.69415166037986,4.76213701618866,4.66411161944109,4.74316435875365,918374.247765814,0.0,1.0
2000-01-26,30.0,30.0,29.69,29.69,143700,4.74316435875365,4.74316435875365,4.69415166037986,4.69415166037986,908886.910495505,0.0,1.0
2000-01-27,30.0,30.44,30.0,30.19,123200,4.74316435875365,4.8127307693487,4.74316435875365,4.77320439969242,779226.634467963,0.0,1.0
2000-01-28,30.0,30.5,30.0,30.19,131400,4.74316435875365,4.82221709806621,4.74316435875365,4.77320439969242,831090.74487898,0.0,1.0
2000-01-31,30.12,30.25,29.81,30.06,133100,4.76213701618866,4.78269072840993,4.71312431781487,4.75265068747116,841843.060451996,0.0,1.0
2000-02-01,30.19,30.38,30.06,30.38,95200,4.77320439969242,4.80324444063119,4.75265068747116,4.80324444063119,602129.672088881,0.0,1.0
2000-02-02,30.25,30.69,30.06,30.06,103000,4.78269072840993,4.85225713900498,4.75265068747116,4.75265068747116,651463.825894482,0.0,1.0
2000-02-03,30.94,31.12,30.38,30.38,177800,4.89178350866126,4.92024249481378,4.80324444063119,4.80324444063119,1124565.71110717,0.0,1.0
2000-02-04,30.44,30.81,30.25,30.75,93800,4.8127307693487,4.87122979644,4.78269072840993,4.86174346772249,593274.823969927,0.0,1.0
2000-02-07,30.25,30.5,30.25,30.5,69800,4.78269072840993,4.82221709806621,4.78269072840993,4.82221709806621,441477.427644998,0.0,1.0
2000-02-08,30.44,30.56,30.31,30.5,81200,4.8127307693487,4.83170342678372,4.79217705712744,4.82221709806621,513581.19089934,0.0,1.0
2000-02-09,30.06,30.38,30.0,30.38,124300,4.75265068747116,4.80324444063119,4.74316435875365,4.80324444063119,786184.015132855,0.0,1.0
2000-02-10,29.69,30.38,29.69,30.19,112600,4.69415166037986,4.80324444063119,4.69415166037986,4.77320439969242,712182.784424454,0.0,1.0
2000-02-11,29.88,30.06,29.81,29.88,302700,4.72419170131863,4.75265068747116,4.71312431781487,4.72419170131863,1914544.66114815,0.0,1.0
2000-02-14,29.38,29.5,29.12,29.5,158200,4.74316435875365,4.7625373922135,4.70118945292397,4.7625373922135,979918.815468018,0.62,1.0
2000-02-15,29.12,29.38,28.88,29.38,128200,4.70118945292397,4.74316435875365,4.66244338600427,4.74316435875365,794093.502800253,0.0,1.0
2000-02-16,29.12,29.19,28.94,29.06,138300,4.70118945292397,4.71249038910888,4.67212990273419,4.69150293619404,856654.691398401,0.0,1.0
2000-02-17,29.44,29.5,29.19,29.25,152400,4.75285087548357,4.7625373922135,4.71249038910888,4.72217690583881,943992.588352252,0.0,1.0
2000-02-18,28.62,29.62,28.62,29.5,93800,4.62046848017459,4.78191042567335,4.62046848017459,4.7625373922135,581013.810941215,0.0,1.0
2000-02-22,29.06,29.12,28.75,28.94,92300,4.69150293619404,4.70118945292397,4.64145593308943,4.67212990273419,571722.545307827,0.0,1.0
2000-02-23,28.56,29.06,28.5,29.06,69000,4.61078196344466,4.69150293619404,4.60109544671474,4.69150293619404,427398.219135862,0.0,1.0
2000-02-24,27.94,28.5,27.81,28.5,147900,4.51068795723543,4.60109544671474,4.48970050432059,4.60109544671474,916118.791452086,0.0,1.0
2000-02-25,27.88,28.12,27.88,28.0,71500,4.5010014405055,4.53974750742521,4.5010014405055,4.52037447396536,442883.661858176,0.0,1.0
2000-02-28,28.56,28.56,27.75,28.12,91400,4.61078196344466,4.61078196344466,4.48001398759067,4.53974750742521,566147.785927794,0.0,1.0
2000-02-29,28.81,28.81,28.31,28.62,108500,4.65114244981935,4.65114244981935,4.57042147706997,4.62046848017459,672068.21414842,0.0,1.0
2000-03-01,28.38,28.81,28.25,28.81,65400,4.58172241325489,4.65114244981935,4.56073496034005,4.65114244981935,405099.181615729,0.0,1.0
2000-03-02,28.5,28.5,28.25,28.44,94300,4.60109544671474,4.60109544671474,4.56073496034005,4.59140892998481,584110.899485677,0.0,1.0
2000-03-03,28.75,28.81,28.56,28.62,72900,4.64145593308943,4.65114244981935,4.61078196344466,4.62046848017459,451555.509782671,0.0,1.0
2000-03-06,27.81,28.81,27.81,28.69,113000,4.48970050432059,4.65114244981935,4.48970050432059,4.6317694163595,699942.011048585,0.0,1.0
2000-03-07,28.38,28.56,27.94,27.94,163400,4.58172241325489,4.61078196344466,4.51068795723543,4.51068795723543,1012128.53633043,0.0,1.0
2000-03-08,28.62,28.69,28.38,28.44,138700,4.62046848017459,4.6317694163595,4.58172241325489,4.59140892998481,859132.362233971,0.0,1.0
2000-03-09,28.75,28.75,28.62,28.69,119500,4.64145593308943,4.64145593308943,4.62046848017459,4.6317694163595,740204.1621266,0.0,1.0
2000-03-10,28.44,28.75,28.06,28.75,88700,4.59140892998481,4.64145593308943,4.53006099069528,4.64145593308943,549423.507787695,0.0,1.0
2000-03-13,28.06,28.44,28.06,28.44,83400,4.53006099069528,4.59140892998481,4.53006099069528,4.59140892998481,516594.369216389,0.0,1.0
2000-03-14,28.69,28.69,28.12,28.12,195800,4.6317694163595,4.6317694163595,4.53974750742521,4.53974750742521,1212819.87401162,0.0,1.0
2000-03-15,29.62,29.88,28.56,28.69,154200,4.78191042567335,4.82388533150303,4.61078196344466,4.6317694163595,955142.107112317,0.0,1.0
2000-03-16,30.75,31.0,29.81,29.81,140300,4.96433982408695,5.00470031046164,4.81258439531812,4.81258439531812,869043.045576253,0.0,1.0
2000-03-17,29.75,30.69,29.5,30.5,99800,4.80289787858819,4.95465330735703,4.7625373922135,4.92397933771226,618178.873474768,0.0,1.0
2000-03-20,29.44,30.19,29.31,30.0,87700,4.75285087548357,4.87393233460765,4.73186342256874,4.84325836496288,543229.33069877,0.0,1.0
2000-03-21,29.88,30.0,29.44,29.44,92200,4.82388533150303,4.84325836496288,4.75285087548357,4.75285087548357,571103.127598934,0.0,1.0
2000-03-22,29.56,29.88,29.5,29.88,99700,4.77222390894343,4.82388533150303,4.7625373922135,4.82388533150303,617559.455765875,0.0,1.0
2000-03-23,30.38,30.75,29.56,29.56,239900,4.90460630425241,4.96433982408695,4.77222390894343,4.77222390894343,1485983.08363323,0.0,1.0
2000-03-24,30.25,30.44,30.12,30.44,64500,4.88361885133757,4.91429282098234,4.86263139842273,4.91429282098234,399524.422235697,0.0,1.0
2000-03-27,30.44,30.81,30.19,30.25,94000,4.91429282098234,4.97402634081688,4.87393233460765,4.88361885133757,582252.646358999,0.0,1.0
2000-03-28,30.44,30.81,30.12,30.19,145200,4.91429282098234,4.97402634081688,4.86263139842273,4.87393233460765,899394.513311986,0.0,1.0
2000-03-29,30.69,31.12,30.5,30.5,71800,4.95465330735703,5.0240733439215,4.92397933771226,4.92397933771226,444741.914984853,0.0,1.0
2000-03-30,31.06,31.44,30.88,30.88,65300,5.01438682719157,5.0757347664811,4.98532727700179,4.98532727700179,404479.763906837,0.0,1.0
2000-03-31,31.81,31.81,31.0,31.06,156100,5.13546828631564,5.13546828631564,5.00470031046164,5.01438682719157,966911.043581276,0.0,1.0
2000-04-03,31.25,31.88,31.19,31.81,71600,5.04506079683634,5.14676922250056,5.03537428010641,5.13546828631564,443503.079567067,0.0,1.0
2000-04-04,31.62,32.0,30.88,31.38,123100,5.10479431667088,5.16614225596041,4.98532727700179,5.06604824975117,762503.199646732,0.0,1.0
2000-04-05,32.31,32.56,31.62,31.62,116900,5.21618925906502,5.25654974543971,5.10479431667088,5.10479431667088,724099.301695395,0.0,1.0
2000-04-06,32.0,32.69,31.88,32.12,87500,5.16614225596041,5.27753719835455,5.14676922250056,5.18551528942026,541990.495280984,0.0,1.0
2000-04-07,32.0,32.25,31.88,32.12,33000,5.16614225596041,5.2065027423351,5.14676922250056,5.18551528942026,204407.843934542,0.0,1.0
2000-04-10,32.0,32.19,31.69,31.69,80800,5.16614225596041,5.19681622560517,5.11609525285579,5.11609525285579,500489.508785182,0.0,1.0
2000-04-11,32.31,32.38,32.06,32.06,63800,5.21618925906502,5.22749019524994,5.17582877269033,5.17582877269033,395188.498273449,0.0,1.0
2000-04-12,32.31,32.88,32.31,32.44,82400,5.21618925906502,5.30821116799932,5.21618925906502,5.23717671197986,510400.192127464,0.0,1.0
2000-04-13,33.31,33.31,32.31,32.31,72100,5.37763120456379,5.37763120456379,5.21618925906502,5.21618925906502,446600.16811153,0.0,1.0
2000-04-14,32.44,33.38,32.25,33.06,123800,5.23717671197986,5.3889321407487,5.2065027423351,5.3372707181891,766839.123608981,0.0,1.0
2000-04-17,33.12,33.19,32.25,32.31,168200,5.34695723491902,5.35825817110393,5.2065027423351,5.21618925906502,1041860.58635727,0.0,1.0
2000-04-18,33.25,33.62,32.94,33.0,79000,5.36794468783386,5.4276782076684,5.31789768472924,5.32758420145917,489339.990025117,0.0,1.0
2000-04-19,33.56,33.56,32.69,33.0,78300,5.41799169093848,5.41799169093848,5.27753719835455,5.32758420145917,485004.066062869,0.0,1.0
2000-04-20,33.62,33.75,33.38,33.56,55400,5.4276782076684,5.44866566058324,5.3889321407487,5.41799169093848,343157.410726474,0.0,1.0
2000-04-24,33.56,33.75,33.12,33.12,102500,5.41799169093848,5.44866566058324,5.34695723491902,5.34695723491902,634903.151614866,0.0,1.0
2000-04-25,36.0,36.25,33.75,33.75,431100,5.81191003795546,5.85227052433015,5.44866566058324,5.44866566058324,2670309.74303579,0.0,1.0
2000-04-26,37.06,37.38,36.0,36.0,313600,5.98303850018415,6.03469992274375,5.81191003795546,5.81191003795546,1942493.93508704,0.0,1.0
2000-04-27,37.0,37.19,36.88,37.0,178800,5.97335198345422,6.00402595309899,5.95397894999437,5.97335198345422,1107518.86349988,0.0,1.0
2000-04-28,37.0,37.12,36.75,37.06,202000,5.97335198345422,5.99272501691407,5.93299149707953,5.98303850018415,1251223.77196296,0.0,1.0
2000-05-01,37.44,37.44,36.75,36.81,243600,6.04438643947368,6.04438643947368,5.93299149707953,5.94267801380946,1508901.53886226,0.0,1.0
2000-05-02,36.62,37.44,36.5,37.19,149400,5.91200404416469,6.04438643947368,5.89263101070484,6.00402595309899,925410.057085474,0.0,1.0
2000-05-03,36.25,36.62,36.0,36.5,179800,5.85227052433015,5.91200404416469,5.81191003795546,5.89263101070484,1113713.04058881,0.0,1.0
2000-05-04,37.0,37.12,36.06,36.12,120700,5.97335198345422,5.99272501691407,5.82159655468538,5.83128307141531,747637.174633311,0.0,1.0
2000-05-05,37.0,37.0,36.38,36.75,76500,5.97335198345422,5.97335198345422,5.87325797724499,5.93299149707953,473854.547302803,0.0,1.0
2000-05-08,37.31,37.44,36.38,36.38,206200,6.12349299276807,6.14482920528642,5.97085701090599,5.97085701090599,1256361.68916759,0.62,1.0
2000-05-09,37.0,37.12,36.56,37.12,83100,6.07261433214738,6.09230929754893,6.00039945900833,6.09230929754893,506322.290833301,0.0,1.0
2000-05-10,36.62,36.94,36.44,36.94,56800,6.0102469417091,6.0627668494466,5.98070449360677,6.0627668494466,346078.292651403,0.0,1.0
2000-05-11,37.44,37.5,36.69,36.88,151300,6.14482920528642,6.15467668798721,6.02173567152668,6.05291936674582,921859.959122486,0.0,1.0
2000-05-12,37.12,37.69,36.62,37.5,91900,6.09230929754893,6.18586038320634,6.0102469417091,6.15467668798721,559940.054483519,0.0,1.0
2000-05-15,37.38,37.44,36.81,36.88,63100,6.13498172258565,6.14482920528642,6.04143063692824,6.05291936674582,384463.737082808,0.0,1.0
2000-05-16,36.0,37.12,36.0,37.12,371000,5.90848962046772,6.09230929754893,5.90848962046772,6.09230929754893,2260476.17207166,0.0,1.0
2000-05-17,34.81,36.0,34.75,36.0,134100,5.71318121356892,5.90848962046772,5.70333373086814,5.90848962046772,817061.602897061,0.0,1.0
2000-05-18,35.19,36.0,34.75,34.75,88200,5.77554860400719,5.90848962046772,5.70333373086814,5.70333373086814,537396.222039678,0.0,1.0
2000-05-19,35.44,35.5,34.56,35.06,68400,5.81657978192711,5.82642726462789,5.67215003564901,5.75421239148884,416756.253826689,0.0,1.0
2000-05-22,35.75,36.0,35.44,35.62,72600,5.8674584425478,5.90848962046772,5.81657978192711,5.84612223002945,442346.550114293,0.0,1.0
2000-05-23,35.56,36.0,35.25,35.75,96000,5.83627474732867,5.90848962046772,5.78539608670797,5.8674584425478,584921.05800237,0.0,1.0
2000-05-24,35.62,36.88,35.38,35.69,90900,5.84612223002945,6.05291936674582,5.80673229922633,5.85761095984702,553847.126795994,0.0,1.0
2000-05-25,35.12,35.56,35.06,35.44,45900,5.76405987418962,5.83627474732867,5.75421239148884,5.81657978192711,279665.380857383,0.0,1.0
2000-05-26,35.5,35.88,35.12,35.25,64300,5.82642726462789,5.88879465506616,5.76405987418962,5.78539608670797,391775.250307837,0.0,1.0
2000-05-30,36.0,36.0,34.38,35.75,75600,5.90848962046772,5.90848962046772,5.64260758754667,5.8674584425478,460625.333176866,0.0,1.0
2000-05-31,35.31,36.31,35.12,36.0,84900,5.79524356940875,5.95936828108841,5.76405987418962,5.90848962046772,517289.560670846,0.0,1.0
2000-06-01,35.38,35.75,35.31,35.44,71500,5.80673229922633,5.8674584425478,5.79524356940875,5.81657978192711,435644.329658015,0.0,1.0
2000-06-02,35.56,36.12,35.38,35.62,63200,5.83627474732867,5.92818458586928,5.80673229922633,5.84612223002945,385073.02985156,0.0,1.0
2000-06-05,34.25,35.56,34.0,35.56,125300,5.62127137502831,5.83627474732867,5.5802401971084,5.83627474732867,763443.839246844,0.0,1.0
2000-06-06,34.44,34.94,34.38,34.5,59000,5.65245507024745,5.73451742608728,5.64260758754667,5.66230255294823,359482.733563957,0.0,1.0
2000-06-07,34.62,35.0,34.44,34.44,30600,5.68199751834979,5.74436490878806,5.65245507024745,5.65245507024745,186443.587238255,0.0,1.0
2000-06-08,34.56,34.88,34.12,34.88,49800,5.67215003564901,5.7246699433865,5.59993516250996,5.7246699433865,303427.79883873,0.0,1.0
2000-06-09,35.38,35.94,34.44,34.44,89400,5.80673229922633,5.89864213776694,5.65245507024745,5.65245507024745,544707.735264707,0.0,1.0
2000-06-12,35.19,35.75,35.0,35.38,365100,5.77554860400719,5.8674584425478,5.74436490878806,5.80673229922633,2224527.89871527,0.0,1.0
2000-06-13,35.5,35.5,35.25,35.38,31300,5.82642726462789,5.82642726462789,5.78539608670797,5.80673229922633,190708.636619523,0.0,1.0
2000-06-14,34.56,35.62,34.56,35.56,58300,5.67215003564901,5.84612223002945,5.67215003564901,5.83627474732867,355217.684182689,0.0,1.0
2000-06-15,35.56,35.56,34.56,34.56,64000,5.83627474732867,5.83627474732867,5.67215003564901,5.67215003564901,389947.37200158,0.0,1.0
2000-06-16,35.44,35.56,35.19,35.31,92600,5.81657978192711,5.83627474732867,5.77554860400719,5.79524356940875,564205.103864786,0.0,1.0
2000-06-19,35.5,35.56,35.38,35.44,44200,5.82642726462789,5.83627474732867,5.80673229922633,5.81657978192711,269307.403788591,0.0,1.0
2000-06-20,35.56,35.75,35.38,35.5,84800,5.83627474732867,5.8674584425478,5.80673229922633,5.82642726462789,516680.267902093,0.0,1.0
2000-06-21,35.06,36.0,35.0,35.44,37500,5.75421239148884,5.90848962046772,5.74436490878806,5.81657978192711,228484.788282176,0.0,1.0
2000-06-22,34.25,35.06,34.25,35.06,64900,5.62127137502831,5.75421239148884,5.62127137502831,5.75421239148884,395431.006920353,0.0,1.0
2000-06-23,35.0,35.38,34.19,34.19,55700,5.74436490878806,5.80673229922633,5.61142389232753,5.61142389232753,339376.072195125,0.0,1.0
2000-06-26,35.06,35.31,34.75,34.88,38500,5.75421239148884,5.79524356940875,5.70333373086814,5.7246699433865,234577.7159697,0.0,1.0
2000-06-27,34.0,35.19,34.0,35.12,81400,5.5802401971084,5.77554860400719,5.5802401971084,5.76405987418962,495964.31376451,0.0,1.0
2000-06-28,34.44,34.44,33.44,34.06,164600,5.65245507024745,5.65245507024745,5.48833035856779,5.59008767980918,1002895.89736656,0.0,1.0
2000-06-29,34.0,34.75,33.88,34.31,51000,5.5802401971084,5.70333373086814,5.56054523170684,5.63111885772909,310739.312063759,0.0,1.0
2000-06-30,32.81,34.5,32.56,33.88,212700,5.38493179020961,5.66230255294823,5.34390061228969,5.56054523170684,1295965.7191365,0.0,1.0
2000-07-03,34.19,34.25,33.19,33.19,51300,5.61142389232753,5.62127137502831,5.44729918064788,5.44729918064788,312567.190370017,0.0,1.0
2000-07-05,34.31,35.31,34.31,34.44,71100,5.63111885772909,5.79524356940875,5.63111885772909,5.65245507024745,433207.158583006,0.0,1.0
2000-07-06,34.38,34.88,34.31,34.56,57900,5.64260758754667,5.7246699433865,5.63111885772909,5.67215003564901,352780.51310768,0.0,1.0
2000-07-07,34.81,35.25,34.44,34.44,59500,5.71318121356892,5.78539608670797,5.65245507024745,5.65245507024745,362529.197407719,0.0,1.0
2000-07-10,35.25,35.5,34.75,34.88,79600,5.78539608670797,5.82642726462789,5.70333373086814,5.7246699433865,484997.043926966,0.0,1.0
2000-07-11,34.94,35.5,34.75,35.5,61500,5.73451742608728,5.82642726462789,5.70333373086814,5.82642726462789,374715.052782768,0.0,1.0
2000-07-12,35.0,35.69,34.88,34.94,43600,5.74436490878806,5.85761095984702,5.7246699433865,5.73451742608728,265651.647176076,0.0,1.0
2000-07-13,34.94,35.31,34.94,35.06,83300,5.73451742608728,5.79524356940875,5.73451742608728,5.75421239148884,507540.876370806,0.0,1.0
2000-07-14,32.81,34.0,32.75,34.0,365800,5.38493179020961,5.5802401971084,5.37508430750883,5.5802401971084,2228792.94809653,0.0,1.0
2000-07-17,32.44,32.88,31.88,32.56,117100,5.32420564688813,5.39642052002718,5.23229580834752,5.34390061228969,713481.832209141,0.0,1.0
2000-07-18,32.0,32.44,31.88,32.44,90100,5.25199077374908,5.32420564688813,5.23229580834752,5.32420564688813,548972.784645975,0.0,1.0
2000-07-19,32.0,32.19,31.75,32.12,134000,5.25199077374908,5.28317446896822,5.21095959582917,5.27168573915064,816452.310128309,0.0,1.0
2000-07-20,31.94,32.19,31.69,32.0,70900,5.2421432910483,5.28317446896822,5.20111211312839,5.25199077374908,431988.573045501,0.0,1.0
2000-07-21,31.5,31.94,31.5,31.94,65300,5.16992841790925,5.2421432910483,5.16992841790925,5.2421432910483,397868.177995362,0.0,1.0
2000-07-24,31.31,31.81,31.31,31.5,104500,5.13874472269012,5.22080707852995,5.13874472269012,5.16992841790925,636710.94334633,0.0,1.0
2000-07-25,31.44,31.75,31.31,31.44,72600,5.16008093520847,5.21095959582917,5.13874472269012,5.16008093520847,442346.550114293,0.0,1.0
2000-07-26,31.38,31.56,31.25,31.56,69400,5.15023345250769,5.17977590061003,5.12889723998934,5.17977590061003,422849.181514214,0.0,1.0
2000-07-27,31.5,31.81,31.31,31.31,183500,5.16992841790925,5.22080707852995,5.13874472269012,5.13874472269012,1118052.23066078,0.0,1.0
2000-07-28,31.5,31.75,31.44,31.5,108900,5.16992841790925,5.21095959582917,5.16008093520847,5.16992841790925,663519.825171439,0.0,1.0
2000-07-31,31.75,31.75,31.44,31.5,106200,5.21095959582917,5.21095959582917,5.16008093520847,5.16992841790925,647068.920415122,0.0,1.0
2000-08-01,32.06,32.25,31.75,31.81,123800,5.26183825644986,5.293021951669,5.21095959582917,5.22080707852995,754304.447715557,0.0,1.0
2000-08-02,32.19,32.5,32.0,32.06,244500,5.28317446896822,5.33405312958891,5.25199077374908,5.26183825644986,1489720.81959979,0.0,1.0
2000-08-03,32.75,33.19,32.25,32.25,99600,5.37508430750883,5.44729918064788,5.293021951669,5.293021951669,606855.597677459,0.0,1.0
2000-08-04,33.0,33.12,32.12,32.69,77200,5.41611548542874,5.4358104508303,5.27168573915064,5.36523682480805,470374.017476906,0.0,1.0
2000-08-07,33.08,33.08,32.75,32.75,108800,5.42924546236311,5.42924546236311,5.37508430750883,5.37508430750883,662910.532402687,0.0,1.0
2000-08-08,32.25,32.5,32.12,32.5,62000,5.39477927291038,5.43659926727403,5.37303287584129,5.43659926727403,370636.109254811,0.62,1.0
2000-08-09,31.94,32.25,31.81,32.25,111700,5.34292247989946,5.39477927291038,5.32117608283037,5.39477927291038,667742.796834877,0.0,1.0
2000-08-10,32.02,32.12,31.81,32.0,58000,5.35630487809583,5.37303287584129,5.32117608283037,5.35295927854674,346724.102206113,0.0,1.0
2000-08-11,32.81,32.81,31.94,32.06,77000,5.48845606028495,5.48845606028495,5.34292247989946,5.36299607719401,460306.135687426,0.0,1.0
2000-08-14,32.88,32.94,32.38,32.69,47700,5.50016565870677,5.51020245735405,5.41652566997948,5.4683824629904,285150.684055717,0.0,1.0
2000-08-15,32.88,33.12,32.5,32.62,48700,5.50016565870677,5.54031285329587,5.43659926727403,5.45667286456858,291128.685817892,0.0,1.0
2000-08-16,32.81,33.06,32.75,32.88,43900,5.48845606028495,5.5302760546486,5.47841926163768,5.50016565870677,262434.277359455,0.0,1.0
2000-08-17,32.62,33.0,32.56,32.81,35900,5.45667286456858,5.52023925600132,5.44663606592131,5.48845606028495,214610.26326206,0.0,1.0
2000-08-18,32.44,32.94,32.38,32.5,35600,5.42656246862676,5.51020245735405,5.41652566997948,5.43659926727403,212816.862733407,0.0,1.0
2000-08-21,32.0,32.75,31.88,32.44,48000,5.35295927854674,5.47841926163768,5.33288568125219,5.42656246862676,286944.084584369,0.0,1.0
2000-08-22,32.31,32.75,32.0,32.06,78500,5.40481607155766,5.47841926163768,5.35295927854674,5.36299607719401,469273.138330687,0.0,1.0
2000-08-23,32.75,32.94,32.06,32.19,71200,5.47841926163768,5.51020245735405,5.36299607719401,5.38474247426311,425633.725466814,0.0,1.0
2000-08-24,32.62,32.75,32.25,32.5,64400,5.45667286456858,5.47841926163768,5.39477927291038,5.43659926727403,384983.313484029,0.0,1.0
2000-08-25,32.31,32.5,32.25,32.5,43700,5.40481607155766,5.43659926727403,5.39477927291038,5.43659926727403,261238.67700702,0.0,1.0
2000-08-28,32.44,32.47,32.12,32.25,45300,5.42656246862676,5.43158086795039,5.37303287584129,5.39477927291038,270803.479826498,0.0,1.0
2000-08-29,32.31,32.56,32.19,32.56,54700,5.40481607155766,5.44663606592131,5.38474247426311,5.44663606592131,326996.696390938,0.0,1.0
2000-08-30,32.25,32.5,32.06,32.25,112900,5.39477927291038,5.43659926727403,5.36299607719401,5.39477927291038,674916.398949486,0.0,1.0
2000-08-31,32.75,32.94,32.19,32.19,81600,5.47841926163768,5.51020245735405,5.38474247426311,5.38474247426311,487804.943793428,0.0,1.0
2000-09-01,32.81,32.81,32.62,32.75,36100,5.48845606028495,5.48845606028495,5.45667286456858,5.47841926163768,215805.863614495,0.0,1.0
2000-09-05,33.06,33.25,32.62,32.75,67700,5.5302760546486,5.56205925036497,5.45667286456858,5.47841926163768,404710.719299204,0.0,1.0
2000-09-06,34.0,34.12,33.06,33.06,76700,5.68751923345591,5.70759283075046,5.5302760546486,5.5302760546486,458512.735158773,0.0,1.0
2000-09-07,34.12,34.19,33.81,33.81,66600,5.70759283075046,5.71930242917228,5.65573603773954,5.65573603773954,398134.917360812,0.0,1.0
2000-09-08,34.66,35.0,34.12,34.12,61400,5.79792401857593,5.85479921091049,5.70759283075046,5.70759283075046,367049.308197506,0.0,1.0
2000-09-11,34.83,35.5,34.62,34.88,61100,5.82636161474321,5.93843919963779,5.79123281947775,5.83472561361594,365255.907668854,0.0,1.0
2000-09-12,34.69,35.44,34.38,35.0,64500,5.80294241789957,5.92840240099051,5.75108562488865,5.85479921091049,385581.113660246,0.0,1.0
2000-09-13,34.75,35.56,34.69,34.75,66200,5.81297921654685,5.94847599828506,5.80294241789957,5.81297921654685,395743.716655943,0.0,1.0
2000-09-14,34.5,34.81,34.38,34.75,45500,5.7711592221832,5.82301601519412,5.75108562488865,5.81297921654685,271999.080178934,0.0,1.0
2000-09-15,35.33,35.5,34.12,34.12,102300,5.91000160347051,5.93843919963779,5.70759283075046,5.70759283075046,611549.580270437,0.0,1.0
2000-09-18,34.56,35.38,34.5,35.19,92500,5.78119602083048,5.91836560234324,5.7711592221832,5.88658240662687,552965.163001128,0.0,1.0
2000-09-19,33.62,34.62,33.62,34.62,61500,5.62395284202317,5.79123281947775,5.62395284202317,5.79123281947775,367647.108373723,0.0,1.0
2000-09-20,33.5,33.81,33.25,33.38,69000,5.60387924472862,5.65573603773954,5.56205925036497,5.58380564743407,412482.121590031,0.0,1.0
2000-09-21,33.06,33.5,33.06,33.38,76600,5.5302760546486,5.60387924472862,5.5302760546486,5.58380564743407,457914.934982556,0.0,1.0
2000-09-22,34.0,34.12,32.88,32.88,58300,5.68751923345591,5.70759283075046,5.50016565870677,5.50016565870677,348517.502734765,0.0,1.0
2000-09-25,33.81,33.88,33.31,33.81,54400,5.65573603773954,5.66744563616136,5.57209604901225,5.65573603773954,325203.295862285,0.0,1.0
2000-09-26,34.25,34.5,33.69,33.69,36100,5.72933922781956,5.7711592221832,5.63566244044499,5.63566244044499,215805.863614494,0.0,1.0
2000-09-27,34.19,34.75,33.94,34.12,57200,5.71930242917228,5.81297921654685,5.67748243480863,5.70759283075046,341941.700796373,0.0,1.0
2000-09-28,34.81,35.0,34.0,34.0,60000,5.82301601519412,5.85479921091049,5.68751923345591,5.68751923345591,358680.105730462,0.0,1.0
2000-09-29,34.89,35.12,34.69,34.88,86400,5.83639841339049,5.87487280820504,5.80294241789957,5.83472561361594,516499.352251865,0.0,1.0
2000-10-02,34.62,35.06,34.62,34.94,79700,5.79123281947775,5.86483600955777,5.79123281947775,5.84476241226322,476446.740445297,0.0,1.0
2000-10-03,34.0,34.94,34.0,34.62,85100,5.68751923345591,5.84476241226322,5.68751923345591,5.79123281947775,508727.949961038,0.0,1.0
2000-10-04,33.56,34.31,33.0,33.75,106700,5.61391604337589,5.73937602646683,5.52023925600132,5.64569923909226,637852.788024005,0.0,1.0
2000-10-05,32.94,33.94,32.94,33.56,50100,5.51020245735405,5.67748243480863,5.51020245735405,5.61391604337589,299497.888284935,0.0,1.0
2000-10-06,33.44,33.75,33.0,33.0,36900,5.59384244608134,5.64569923909226,5.52023925600132,5.52023925600132,220588.265024234,0.0,1.0
2000-10-09,33.12,33.44,33.06,33.44,43800,5.54031285329587,5.59384244608134,5.5302760546486,5.59384244608134,261836.477183237,0.0,1.0
2000-10-10,33.5,33.94,33.12,33.12,58600,5.60387924472862,5.67748243480863,5.54031285329587,5.54031285329587,350310.903263417,0.0,1.0
2000-10-11,33.81,34.25,33.5,33.62,52400,5.65573603773954,5.72933922781956,5.60387924472862,5.62395284202317,313247.292337936,0.0,1.0
2000-10-12,33.69,34.12,33.38,33.81,30800,5.63566244044499,5.70759283075046,5.58380564743407,5.65573603773954,184122.45427497,0.0,1.0
2000-10-13,33.88,34.0,33.5,33.5,74900,5.66744563616136,5.68751923345591,5.60387924472862,5.60387924472862,447752.33198686,0.0,1.0
2000-10-16,33.81,34.44,33.75,34.06,48300,5.65573603773954,5.76112242353593,5.64569923909226,5.69755603210318,288737.485113022,0.0,1.0
2000-10-17,33.56,33.81,33.12,33.81,60000,5.61391604337589,5.65573603773954,5.54031285329587,5.65573603773954,358680.105730462,0.0,1.0
2000-10-18,33.0,33.5,32.62,33.25,92700,5.52023925600132,5.60387924472862,5.45667286456858,5.56205925036497,554160.763353564,0.0,1.0
2000-10-19,33.06,33.25,32.62,32.75,48000,5.5302760546486,5.56205925036497,5.45667286456858,5.47841926163768,286944.084584369,0.0,1.0
2000-10-20,33.12,33.44,32.81,33.31,47100,5.54031285329587,5.59384244608134,5.48845606028495,5.57209604901225,281563.882998413,0.0,1.0
2000-10-23,33.38,33.5,33.06,33.12,58200,5.58380564743407,5.60387924472862,5.5302760546486,5.54031285329587,347919.702558548,0.0,1.0
2000-10-24,32.56,33.5,32.25,33.19,70000,5.44663606592131,5.60387924472862,5.39477927291038,5.55202245171769,418460.123352205,0.0,1.0
2000-10-25,32.31,32.81,32.0,32.56,140600,5.40481607155766,5.48845606028495,5.35295927854674,5.44663606592131,840507.047761715,0.0,1.0
2000-10-26,32.06,32.31,31.5,32.31,142800,5.36299607719401,5.40481607155766,5.26931928981945,5.40481607155766,853658.651638499,0.0,1.0
2000-10-27,33.12,33.25,31.88,31.88,80500,5.54031285329587,5.56205925036497,5.33288568125219,5.33288568125219,481229.141855036,0.0,1.0
2000-10-30,34.5,34.88,33.12,33.12,100000,5.7711592221832,5.83472561361594,5.54031285329587,5.54031285329587,597800.176217436,0.0,1.0
2000-10-31,32.94,34.31,32.94,34.31,107000,5.51020245735405,5.73937602646683,5.51020245735405,5.73937602646683,639646.188552656,0.0,1.0
2000-11-01,33.5,33.88,33.0,33.0,51900,5.60387924472862,5.66744563616136,5.52023925600132,5.52023925600132,310258.291456849,0.0,1.0
2000-11-02,33.5,33.75,33.0,33.38,85400,5.60387924472862,5.64569923909226,5.52023925600132,5.58380564743407,510521.35048969,0.0,1.0
2000-11-03,33.62,33.62,33.38,33.5,133600,5.62395284202317,5.62395284202317,5.58380564743407,5.60387924472862,798661.035426494,0.0,1.0
2000-11-06,33.25,34.12,33.12,33.88,80700,5.56205925036497,5.70759283075046,5.54031285329587,5.66744563616136,482424.742207471,0.0,1.0
2000-11-07,33.44,33.62,33.12,33.38,67400,5.59384244608134,5.62395284202317,5.54031285329587,5.58380564743407,402917.318770552,0.0,1.0
2000-11-08,33.56,33.88,33.25,33.25,669600,5.61391604337589,5.66744563616136,5.56205925036497,5.56205925036497,4002869.97995195,0.0,1.0
2000-11-09,33.44,33.75,33.06,33.25,77300,5.69755603210318,5.75037428479314,5.63281107719292,5.66518355464805,453687.859397113,0.62,1.0
2000-11-10,33.0,33.75,33.0,33.56,58100,5.62258818957551,5.75037428479314,5.62258818957551,5.718001807338,340999.54244466,0.0,1.0
2000-11-13,33.25,33.62,33.06,33.19,64900,5.66518355464805,5.72822469495541,5.63281107719292,5.65496066703064,380909.988031987,0.0,1.0
2000-11-14,32.94,33.31,32.75,33.31,38400,5.6123653019581,5.67540644226546,5.57999282450297,5.67540644226546,225376.633904905,0.0,1.0
2000-11-15,33.5,33.62,32.81,32.81,50300,5.70777891972059,5.72822469495541,5.59021571212038,5.59021571212038,295219.913682727,0.0,1.0
2000-11-16,33.44,33.88,33.38,33.5,54600,5.69755603210318,5.77252387463086,5.68733314448577,5.70777891972059,320457.401333536,0.0,1.0
2000-11-17,33.69,34.0,33.38,33.5,112600,5.74015139717573,5.79296964986568,5.68733314448577,5.70777891972059,660870.025460735,0.0,1.0
2000-11-20,33.62,33.94,33.5,33.5,71900,5.72822469495541,5.78274676224827,5.70777891972059,5.70777891972059,421994.270254236,0.0,1.0
2000-11-21,33.38,33.62,33.12,33.56,56100,5.68733314448577,5.72822469495541,5.64303396481033,5.718001807338,329261.176095447,0.0,1.0
2000-11-22,33.44,33.44,33.12,33.38,54900,5.69755603210318,5.69755603210318,5.64303396481033,5.68733314448577,322218.156285918,0.0,1.0
2000-11-24,33.5,33.5,33.12,33.25,29800,5.70777891972059,5.70777891972059,5.64303396481033,5.66518355464805,174901.658603285,0.0,1.0
2000-11-27,33.31,33.44,33.12,33.25,74800,5.67540644226546,5.69755603210318,5.64303396481033,5.66518355464805,439014.901460596,0.0,1.0
2000-11-28,33.25,33.25,33.12,33.12,107100,5.66518355464805,5.66518355464805,5.64303396481033,5.64303396481033,628589.518000398,0.0,1.0
2000-11-29,33.75,33.94,32.94,32.94,51800,5.75037428479314,5.78274676224827,5.6123653019581,5.6123653019581,304023.688444637,0.0,1.0
2000-11-30,34.0,34.5,33.56,33.62,65200,5.79296964986568,5.87816038001076,5.718001807338,5.72822469495541,382670.742984369,0.0,1.0
2000-12-01,34.69,34.69,33.62,34.06,82800,5.91053285746589,5.91053285746589,5.72822469495541,5.80319253748309,485968.366857451,0.0,1.0
2000-12-04,34.69,34.94,34.62,34.62,64300,5.91053285746589,5.95312822253843,5.89860615524558,5.89860615524558,377388.478127223,0.0,1.0
2000-12-05,35.12,35.31,34.62,34.81,116500,5.98379688539066,6.0161693628458,5.89860615524558,5.93097863270071,683759.839841703,0.0,1.0
2000-12-06,34.88,35.44,34.69,35.19,101300,5.94290533492102,6.03831895268352,5.91053285746589,5.99572358761097,594548.255587678,0.0,1.0
2000-12-07,34.69,35.06,34.69,34.94,54300,5.91053285746589,5.97357399777325,5.91053285746589,5.95312822253843,318696.646381154,0.0,1.0
2000-12-08,35.12,35.12,34.69,34.88,118200,5.98379688539066,5.98379688539066,5.91053285746589,5.94290533492102,693737.451238535,0.0,1.0
2000-12-11,34.88,35.12,34.62,35.12,93600,5.94290533492102,5.98379688539066,5.89860615524558,5.98379688539066,549355.545143205,0.0,1.0
2000-12-12,34.94,35.5,34.94,35.06,79000,5.95312822253843,6.04854184030093,5.95312822253843,5.97357399777325,463665.470793945,0.0,1.0
2000-12-13,34.62,35.19,34.56,35.06,123900,5.89860615524558,5.99572358761097,5.88838326762817,5.97357399777325,727191.795333794,0.0,1.0
2000-12-14,34.19,34.56,34.06,34.5,91000,5.82534212732081,5.88838326762817,5.80319253748309,5.87816038001076,534095.668889227,0.0,1.0
2000-12-15,34.56,34.75,34.12,34.25,124100,5.88838326762817,5.9207557450833,5.8134154251005,5.83556501493822,728365.631968715,0.0,1.0
2000-12-18,34.38,34.88,34.06,34.5,119900,5.85771460477594,5.94290533492102,5.80319253748309,5.87816038001076,703715.062635366,0.0,1.0
2000-12-19,34.56,34.81,34.25,34.38,56200,5.88838326762817,5.93097863270071,5.83556501493822,5.85771460477594,329848.094412907,0.0,1.0
2000-12-20,34.56,34.94,34.38,34.44,71900,5.88838326762817,5.95312822253843,5.85771460477594,5.86793749239335,421994.270254235,0.0,1.0
2000-12-21,35.38,35.5,34.5,34.5,66300,6.02809606506611,6.04854184030093,5.87816038001076,5.87816038001076,389126.844476437,0.0,1.0
2000-12-22,35.88,35.88,35.19,35.62,62100,6.11328679521119,6.11328679521119,5.99572358761097,6.06898761553575,364476.275143088,0.0,1.0
2000-12-26,36.81,36.81,35.25,35.88,119400,6.27174155328105,6.27174155328105,6.00594647522839,6.11328679521119,700780.471048062,0.0,1.0
2000-12-27,36.88,36.88,36.5,36.88,63800,6.28366825550136,6.28366825550136,6.21892330059109,6.28366825550136,374453.886539919,0.0,1.0
2000-12-28,37.5,37.5,36.62,36.62,103000,6.38930476088126,6.38930476088126,6.23936907582591,6.23936907582591,604525.86698451,0.0,1.0
2000-12-29,37.19,37.94,37.06,37.62,136100,6.33648650819131,6.46427260340893,6.31433691835359,6.40975053611608,798795.830063998,0.0,1.0
2001-01-02,36.56,37.25,36.12,37.25,101200,6.2291461882085,6.34670939580872,6.15417834568083,6.34670939580872,593961.337270218,0.0,1.0
2001-01-03,36.44,37.44,36.31,36.56,116700,6.20870041297368,6.37908187326385,6.18655082313596,6.2291461882085,684933.676476625,0.0,1.0
2001-01-04,34.31,36.44,34.0,36.44,134000,5.84578790255563,6.20870041297368,5.79296964986568,6.20870041297368,786470.545397323,0.0,1.0
2001-01-05,33.69,34.81,33.62,34.31,113500,5.74015139717573,5.93097863270071,5.72822469495541,5.84578790255563,666152.290317882,0.0,1.0
2001-01-08,34.5,34.56,33.56,33.69,113200,5.87816038001076,5.88838326762817,5.718001807338,5.74015139717573,664391.5353655,0.0,1.0
2001-01-09,34.62,34.75,34.12,34.75,57300,5.89860615524558,5.9207557450833,5.8134154251005,5.9207557450833,336304.195904975,0.0,1.0
2001-01-10,35.19,35.25,34.44,34.44,110400,5.99572358761097,6.00594647522839,5.86793749239335,5.86793749239335,647957.822476601,0.0,1.0
2001-01-11,34.44,35.38,34.38,35.38,120700,5.86793749239335,6.02809606506611,5.85771460477594,6.02809606506611,708410.409175052,0.0,1.0
2001-01-12,34.69,34.75,34.25,34.31,95900,5.91053285746589,5.9207557450833,5.83556501493822,5.84578790255563,562854.666444801,0.0,1.0
2001-01-16,34.12,34.5,34.0,34.44,128300,5.8134154251005,5.87816038001076,5.79296964986568,5.86793749239335,753016.201302064,0.0,1.0
2001-01-17,34.25,34.62,34.12,34.31,52600,5.83556501493822,5.89860615524558,5.8134154251005,5.84578790255563,308719.034984322,0.0,1.0
2001-01-18,34.44,34.75,33.88,34.5,109200,5.86793749239335,5.9207557450833,5.77252387463086,5.87816038001076,640914.802667073,0.0,1.0
2001-01-19,34.75,35.0,34.06,34.31,79400,5.9207557450833,5.96335111015584,5.80319253748309,5.84578790255563,466013.144063787,0.0,1.0
2001-01-22,34.62,35.12,34.12,34.5,114700,5.89860615524558,5.98379688539066,5.8134154251005,5.87816038001076,673195.31012741,0.0,1.0
2001-01-23,35.06,35.44,34.75,34.75,97900,5.97357399777325,6.03831895268352,5.9207557450833,5.9207557450833,574593.032794015,0.0,1.0
2001-01-24,35.5,36.06,35.12,35.12,68100,6.04854184030093,6.14395545806342,5.98379688539066,5.98379688539066,399691.374190729,0.0,1.0
2001-01-25,36.31,36.75,35.62,35.62,103300,6.18655082313596,6.26151866566364,6.06898761553575,6.06898761553575,606286.621936892,0.0,1.0
2001-01-26,36.38,36.5,35.62,36.38,89600,6.19847752535627,6.21892330059109,6.06898761553575,6.19847752535627,525878.812444778,0.0,1.0
2001-01-29,37.05,37.2,36.08,36.15,103700,6.31263310375069,6.33819032279421,6.14736308726922,6.15928978948954,608634.295206734,0.0,1.0
2001-01-30,36.86,37.1,36.5,36.9,118200,6.28026062629555,6.3211521767652,6.21892330059109,6.28707588470716,693737.451238535,0.0,1.0
2001-01-31,36.14,36.87,36.0,36.86,99100,6.15758597488663,6.28196444089846,6.13373257044601,6.28026062629555,581636.052603543,0.0,1.0
2001-02-01,35.99,36.1,34.5,35.75,124500,6.13202875584311,6.15077071647503,5.87816038001076,6.09113720537347,730713.305238558,0.0,1.0
2001-02-02,35.8,36.5,35.6,35.6,84400,6.09965627838798,6.21892330059109,6.06557998632994,6.06557998632994,495359.059936821,0.0,1.0
2001-02-05,36.54,36.63,35.9,35.9,56400,6.2257385590027,6.24107289042882,6.11669442441699,6.11669442441699,331021.931047829,0.0,1.0
2001-02-06,36.71,36.85,36.43,36.7,90800,6.25470340725203,6.27855681169265,6.20699659837078,6.25299959264913,532921.832254306,0.0,1.0
2001-02-07,37.01,37.25,36.65,36.8,79400,6.30581784533908,6.34670939580872,6.24448051963462,6.27003773867814,466013.144063787,0.0,1.0
2001-02-08,37.2,37.55,37.06,37.15,48900,6.33819032279421,6.39782383389577,6.31433691835359,6.3296712497797,287003.057238277,0.0,1.0
2001-02-09,37.2,37.3,37.01,37.05,627200,6.33819032279421,6.35522846882323,6.30581784533908,6.31263310375069,3681151.68711344,0.0,1.0
2001-02-12,36.9,37.14,36.58,36.81,108100,6.39271239008706,6.43429100725836,6.33727423385867,6.37712040864783,623974.57551593,0.62,1.0
2001-02-13,37.06,37.75,36.74,36.8,93100,6.42043146820126,6.53996999256874,6.36499331197287,6.37538796626569,537391.609440639,0.0,1.0
2001-02-14,36.79,37.19,36.7,36.9,57100,6.37365552388355,6.44295321916905,6.35806354244432,6.39271239008706,329592.490859941,0.0,1.0
2001-02-15,36.02,36.93,35.81,36.79,101100,6.24025746045897,6.39790971723348,6.20387617043409,6.37365552388355,583569.191347461,0.0,1.0
2001-02-16,36.44,36.63,36.0,36.0,91500,6.31302004050874,6.34593644576935,6.2367925756947,6.2367925756947,528156.093059275,0.0,1.0
2001-02-20,36.45,36.7,36.2,36.2,67600,6.31475248289088,6.35806354244432,6.27144142333745,6.27144142333745,390200.567112644,0.0,1.0
2001-02-21,36.59,36.74,36.37,36.4,55100,6.33900667624081,6.36499331197287,6.30089294383378,6.30609027098019,318048.095383235,0.0,1.0
2001-02-22,36.2,36.68,35.95,36.59,65600,6.27144142333745,6.35459865768004,6.22813036378401,6.33900667624081,378656.171635939,0.0,1.0
2001-02-23,35.67,36.2,35.31,36.2,78700,6.17962197708416,6.27144142333745,6.11725405132722,6.27144142333745,454271.96200836,0.0,1.0
2001-02-26,36.22,36.6,35.5,35.5,99800,6.27490630810172,6.34073911862294,6.15017045658783,6.15017045658783,576065.334287602,0.0,1.0
2001-02-27,36.66,36.74,36.3,36.35,136000,6.35113377291577,6.36499331197287,6.28876584715882,6.29742805906951,785018.89241597,0.0,1.0
2001-02-28,36.75,36.75,36.35,36.74,66500,6.366725754355,6.366725754355,6.29742805906951,6.36499331197287,383851.149600456,0.0,1.0
2001-03-01,36.5,36.6,36.25,36.52,61900,6.32341469480157,6.34073911862294,6.28010363524813,6.32687957956584,357299.040004034,0.0,1.0
2001-03-02,36.54,37.09,36.16,36.45,65900,6.33034446433012,6.42562879534768,6.26451165380889,6.31475248289088,380387.830957444,0.0,1.0
2001-03-05,36.28,36.59,36.18,36.5,117100,6.28530096239454,6.33900667624081,6.26797653857317,6.32341469480157,675924.355161105,0.0,1.0
2001-03-06,36.29,36.4,35.9,36.4,70400,6.28703340477668,6.30609027098019,6.21946815187332,6.30609027098019,406362.720780032,0.0,1.0
2001-03-07,36.22,36.55,36.1,36.34,62100,6.27490630810172,6.33207690671225,6.25411699951607,6.29569561668737,358453.479551704,0.0,1.0
2001-03-08,36.21,36.35,36.15,36.32,47100,6.27317386571958,6.29742805906951,6.26277921142676,6.29223073192309,271870.513476414,0.0,1.0
2001-03-09,36.4,36.6,36.04,36.22,55100,6.30609027098019,6.34073911862294,6.24372234522325,6.27490630810172,318048.095383235,0.0,1.0
2001-03-12,36.4,36.76,36.4,36.5,64900,6.30609027098019,6.36845819673714,6.30609027098019,6.32341469480157,374615.633219092,0.0,1.0
2001-03-13,36.68,36.75,36.32,36.75,95600,6.35459865768004,6.366725754355,6.29223073192309,6.366725754355,551822.103786521,0.0,1.0
2001-03-14,35.75,36.63,35.75,36.58,85900,6.19348151614126,6.34593644576935,6.19348151614126,6.33727423385867,495831.785724499,0.0,1.0
2001-03-15,36.0,36.05,35.78,35.9,54500,6.2367925756947,6.24545478760538,6.19867884328767,6.21946815187332,314584.776740223,0.0,1.0
2001-03-16,35.63,36.15,35.6,36.15,81300,6.17269220755561,6.26277921142676,6.1674948804092,6.26277921142676,469279.676128077,0.0,1.0
2001-03-19,35.68,35.72,35.49,35.6,78700,6.1813544194663,6.18828418899485,6.14843801420569,6.1674948804092,454271.96200836,0.0,1.0
2001-03-20,35.5,36.2,35.5,35.65,88300,6.15017045658783,6.27144142333745,6.15017045658783,6.17615709231989,509685.060296545,0.0,1.0
2001-03-21,35.02,35.45,34.98,35.3,110200,6.06701322224523,6.14150824467714,6.06008345271668,6.11552160894508,636096.19076647,0.0,1.0
2001-03-22,34.55,35.1,33.91,35.1,154800,5.98558843028477,6.08087276130233,5.87471211782798,6.08087276130233,893536.209897002,0.0,1.0
2001-03-23,34.7,34.88,34.45,34.65,94700,6.01157506601683,6.04275902889531,5.9682640064634,6.00291285410615,546627.125822003,0.0,1.0
2001-03-26,35.49,35.99,34.9,34.9,109000,6.14843801420569,6.23506013331256,6.04622391365958,6.04622391365958,629169.553480447,0.0,1.0
2001-03-27,35.6,35.89,35.25,35.45,67300,6.1674948804092,6.21773570949119,6.10685939703439,6.14150824467714,388468.907791138,0.0,1.0
2001-03-28,35.42,35.74,35.0,35.57,61200,6.13631091753073,6.19174907375912,6.06354833748096,6.16229755326279,353258.501587187,0.0,1.0
2001-03-29,36.3,36.3,35.06,35.54,95800,6.28876584715882,6.28876584715882,6.07394299177378,6.15710022611638,552976.543334191,0.0,1.0
2001-03-30,36.95,37.3,36.15,36.15,115600,6.40137460199775,6.46201008537256,6.26277921142676,6.26277921142676,667266.058553575,0.0,1.0
2001-04-02,36.8,37.2,36.48,36.7,85600,6.37538796626569,6.44468566155119,6.31994981003729,6.35806354244432,494100.126402993,0.0,1.0
2001-04-03,37.02,37.09,36.05,36.8,121800,6.41350169867271,6.42562879534768,6.24545478760538,6.37538796626569,703053.684531362,0.0,1.0
2001-04-04,37.0,37.25,36.8,36.9,115700,6.41003681390844,6.45334787346187,6.37538796626569,6.39271239008706,667843.27832741,0.0,1.0
2001-04-05,36.93,36.95,36.4,36.9,94300,6.39790971723348,6.40137460199775,6.30609027098019,6.39271239008706,544318.246726662,0.0,1.0
2001-04-06,36.3,37.08,35.82,36.8,76900,6.28876584715882,6.42389635296554,6.20560861281622,6.37538796626569,443882.006079324,0.0,1.0
2001-04-09,37.01,37.3,36.15,36.15,83100,6.41176925629058,6.46201008537256,6.26277921142676,6.26277921142676,479669.632057111,0.0,1.0
2001-04-10,37.7,37.95,37.16,37.16,135200,6.53130778065806,6.57461884021149,6.43775589202264,6.43775589202264,780401.134225288,0.0,1.0
2001-04-11,37.14,37.49,37.04,37.45,160000,6.43429100725836,6.49492649063317,6.41696658343699,6.48799672110462,923551.638136436,0.0,1.0
2001-04-12,37.2,37.25,36.8,36.8,127000,6.44468566155119,6.45334787346187,6.37538796626569,6.37538796626569,733069.112770796,0.0,1.0
2001-04-16,36.87,37.33,36.65,36.82,196300,6.38751506294065,6.46720741251897,6.34940133053363,6.37885285102996,1133082.41603864,0.0,1.0
2001-04-17,36.89,36.99,36.41,36.67,160100,6.39097994770493,6.4083043715263,6.30782271336233,6.3528662152979,924128.857910271,0.0,1.0
2001-04-18,36.13,36.89,35.75,36.8,126500,6.25931432666248,6.39097994770493,6.19348151614126,6.37538796626569,730183.01390162,0.0,1.0
2001-04-19,36.35,36.51,35.9,36.13,84100,6.29742805906951,6.3251471371837,6.21946815187332,6.25931432666248,485441.829795464,0.0,1.0
2001-04-20,36.1,36.4,35.75,36.2,83100,6.25411699951607,6.30609027098019,6.19348151614126,6.27144142333745,479669.632057112,0.0,1.0
2001-04-23,36.28,36.35,35.9,35.9,89200,6.28530096239454,6.29742805906951,6.21946815187332,6.21946815187332,514880.038261063,0.0,1.0
2001-04-24,36.57,36.6,36.33,36.35,61100,6.33554179147653,6.34073911862294,6.29396317430523,6.29742805906951,352681.281813352,0.0,1.0
2001-04-25,37.08,37.12,36.33,36.35,94200,6.42389635296554,6.43082612249409,6.29396317430523,6.29742805906951,543741.026952827,0.0,1.0
2001-04-26,37.49,37.54,37.12,37.2,63200,6.49492649063317,6.50358870254386,6.43082612249409,6.44468566155119,364802.897063892,0.0,1.0
2001-04-27,37.29,37.37,37.13,37.3,79400,6.46027764299042,6.47413718204752,6.43255856487623,6.46201008537256,458312.500425207,0.0,1.0
2001-04-30,37.18,37.41,37.14,37.2,84100,6.44122077678691,6.48106695157607,6.43429100725836,6.44468566155119,485441.829795464,0.0,1.0
2001-05-01,37.3,37.39,37.1,37.2,41900,6.46201008537256,6.4776020668118,6.42736123772981,6.44468566155119,241855.085236979,0.0,1.0
2001-05-02,36.8,37.24,36.7,37.23,54900,6.37538796626569,6.45161543107974,6.35806354244432,6.4498829886976,316893.655835565,0.0,1.0
2001-05-03,36.8,36.9,36.5,36.8,55600,6.37538796626569,6.39271239008706,6.32341469480157,6.37538796626569,320934.194252412,0.0,1.0
2001-05-04,37.75,37.75,36.8,36.8,90500,6.53996999256874,6.53996999256874,6.37538796626569,6.37538796626569,522383.895320922,0.0,1.0
2001-05-07,37.49,37.6,37.35,37.6,1143700,6.49492649063317,6.51398335683668,6.47067229728325,6.51398335683668,6601662.55335401,0.0,1.0
2001-05-08,36.29,36.95,36.29,36.95,62500,6.3944448324692,6.51073950288611,6.3944448324692,6.51073950288611,354702.411143356,0.62,1.0
2001-05-09,36.1,36.5,36.05,36.1,91800,6.36096606371282,6.43144768214731,6.35215586140851,6.36096606371282,520986.901487361,0.0,1.0
2001-05-10,35.99,36.18,35.88,36.1,68900,6.34158361864333,6.37506238739972,6.32220117357385,6.36096606371282,391023.938044436,0.0,1.0
2001-05-11,36.2,36.23,35.92,35.99,37700,6.37858646832144,6.38387258970403,6.3292493354173,6.34158361864333,213956.494401673,0.0,1.0
2001-05-14,36.17,36.44,36.1,36.1,40200,6.37330034693885,6.42087543938213,6.36096606371282,6.36096606371282,228144.590847407,0.0,1.0
2001-05-15,36.04,36.16,35.91,36.14,51400,6.35039382094764,6.37153830647799,6.32748729495643,6.36801422555627,291707.262924296,0.0,1.0
2001-05-16,36.44,36.65,35.9,35.9,67400,6.42087543938213,6.45787828906024,6.32572525449557,6.32572525449557,382511.080176996,0.0,1.0
2001-05-17,36.47,36.7,36.2,36.3,108400,6.42616156076472,6.46668849136455,6.37858646832144,6.39620687293006,615195.861887037,0.0,1.0
2001-05-18,36.65,36.72,36.45,36.45,45000,6.45787828906024,6.47021257228628,6.422637479843,6.422637479843,255385.736023217,0.0,1.0
2001-05-21,36.57,36.66,36.41,36.6,143800,6.44378196537334,6.4596403295211,6.41558931799955,6.44906808675593,816099.307558635,0.0,1.0
2001-05-22,36.5,36.63,36.46,36.55,92300,6.43144768214731,6.45435420813852,6.42439952030386,6.44025788445162,523824.520776508,0.0,1.0
2001-05-23,36.45,36.59,36.05,36.55,116600,6.422637479843,6.44730604629507,6.35215586140851,6.44025788445162,661732.818229045,0.0,1.0
2001-05-24,36.51,36.61,36.5,36.5,139900,6.43320972260817,6.45083012721679,6.43144768214731,6.43144768214731,793965.877103289,0.0,1.0
2001-05-25,36.51,36.54,36.45,36.53,130100,6.43320972260817,6.43849584399076,6.422637479843,6.4367338035299,738348.53903601,0.0,1.0
2001-05-29,37.06,37.1,36.15,36.15,223900,6.5301219479556,6.53717010979905,6.36977626601713,6.36977626601713,1270685.91767996,0.0,1.0
2001-05-30,37.05,37.12,36.94,37.0,87300,6.52835990749473,6.54069419072077,6.50897746242525,6.51954970519042,495448.32788504,0.0,1.0
2001-05-31,37.07,37.23,37.07,37.07,81900,6.53188398841646,6.56007663579025,6.53188398841646,6.53188398841646,464802.039562254,0.0,1.0
2001-06-01,37.15,37.28,36.9,37.1,108800,6.54598031210336,6.56888683809457,6.5019293005818,6.53717010979905,617465.957318354,0.0,1.0
2001-06-04,37.44,37.7,37.06,37.12,128800,6.59707948546836,6.64289253745078,6.5301219479556,6.54069419072077,730970.728884229,0.0,1.0
2001-06-05,37.28,37.42,36.95,37.4,73800,6.56888683809457,6.59355540454664,6.51073950288611,6.59003132362491,418832.607078075,0.0,1.0
2001-06-06,37.3,37.48,37.01,37.25,112900,6.57241091901629,6.60412764731181,6.52131174565128,6.56360071671198,640734.435489359,0.0,1.0
2001-06-07,37.28,37.5,37.2,37.4,112600,6.56888683809457,6.60765172823354,6.55479051440767,6.59003132362491,639031.86391587,0.0,1.0
2001-06-08,37.3,37.4,37.05,37.22,72000,6.57241091901629,6.59003132362491,6.52835990749473,6.55831459532939,408617.177637146,0.0,1.0
2001-06-11,37.42,37.55,37.3,37.3,55200,6.59355540454664,6.61646193053785,6.57241091901629,6.57241091901629,313273.169521812,0.0,1.0
2001-06-12,38.0,38.11,37.67,37.67,137500,6.69575375127665,6.71513619634614,6.63760641606819,6.63760641606819,780345.304515384,0.0,1.0
2001-06-13,38.1,38.4,37.93,38.15,119500,6.71337415588527,6.76623536971114,6.68341946805061,6.72218435818958,678191.010106097,0.0,1.0
2001-06-14,37.27,38.1,37.21,38.1,94600,6.5671247976337,6.71337415588527,6.55655255486853,6.71337415588527,536877.569506584,0.0,1.0
2001-06-15,37.4,38.26,37.05,37.05,133400,6.59003132362491,6.74156680325907,6.52835990749473,6.52835990749473,757076.82634438,0.0,1.0
2001-06-18,37.7,38.2,37.3,37.3,57800,6.64289253745078,6.7309945604939,6.57241091901629,6.57241091901629,328028.789825376,0.0,1.0
2001-06-19,38.0,38.0,37.43,37.7,43200,6.69575375127665,6.69575375127665,6.5953174450075,6.64289253745078,245170.306582288,0.0,1.0
2001-06-20,38.25,38.25,37.66,37.8,74600,6.73980476279821,6.73980476279821,6.63584437560733,6.6605129420594,423372.79794071,0.0,1.0
2001-06-21,37.52,38.15,37.0,38.15,107400,6.61117580915526,6.72218435818958,6.51954970519042,6.72218435818958,609520.623308743,0.0,1.0
2001-06-22,37.35,37.92,37.25,37.52,76600,6.5812211213206,6.68165742758975,6.56360071671198,6.61117580915526,434723.275097298,0.0,1.0
2001-06-25,37.0,37.44,36.8,37.34,87000,6.51954970519042,6.59707948546836,6.48430889597318,6.57945908085974,493745.756311552,0.0,1.0
2001-06-26,37.55,37.72,36.75,37.0,100500,6.61646193053785,6.64641661837251,6.47549869366887,6.51954970519042,570361.477118517,0.0,1.0
2001-06-27,38.09,38.1,37.49,37.7,131600,6.71161211542441,6.71337415588527,6.60588968777267,6.64289253745078,746861.396903451,0.0,1.0
2001-06-28,38.1,38.32,38.0,38.05,84100,6.71337415588527,6.75213904602424,6.69575375127665,6.70456395358096,477287.5644345,0.0,1.0
2001-06-29,38.2,38.25,38.0,38.05,136800,6.7309945604939,6.73980476279821,6.69575375127665,6.70456395358096,776372.637510578,0.0,1.0
2001-07-02,37.9,38.1,37.77,38.0,91400,6.67813334666803,6.71337415588527,6.65522682067682,6.69575375127665,518716.806056044,0.0,1.0
2001-07-03,38.13,38.15,37.9,37.9,34000,6.71866027726786,6.72218435818958,6.67813334666803,6.67813334666803,192958.111661986,0.0,1.0
2001-07-05,38.26,38.35,38.0,38.13,67200,6.74156680325907,6.75742516740683,6.69575375127665,6.71866027726786,381376.032461337,0.0,1.0
2001-07-06,38.6,38.6,38.08,38.15,60300,6.80147617892839,6.80147617892839,6.70985007496355,6.72218435818958,342216.88627111,0.0,1.0
2001-07-09,38.69,38.87,38.4,38.45,80200,6.81733454307615,6.84905127137167,6.76623536971114,6.77504557201545,455154.133979154,0.0,1.0
2001-07-10,39.21,39.22,38.6,38.69,74400,6.90896064704099,6.91072268750185,6.80147617892839,6.81733454307615,422237.750225051,0.0,1.0
2001-07-11,38.58,39.25,38.58,38.95,78000,6.79795209800666,6.91600880888443,6.79795209800666,6.86314759505857,442668.609106909,0.0,1.0
2001-07-12,38.55,38.8,38.35,38.8,61100,6.79266597662407,6.83671698814563,6.75742516740683,6.83671698814563,346757.077133745,0.0,1.0
2001-07-13,38.4,38.98,38.3,38.7,48400,6.76623536971114,6.86843371644115,6.74861496510252,6.81909658353701,274681.547189415,0.0,1.0
2001-07-16,38.23,38.74,38.2,38.4,69200,6.73628068187648,6.82614474538046,6.7309945604939,6.76623536971114,392726.509617924,0.0,1.0
2001-07-17,38.88,38.93,38.01,38.28,94800,6.85081331183253,6.85962351413684,6.69751579173751,6.74509088418079,538012.617222243,0.0,1.0
2001-07-18,38.8,39.0,38.75,38.88,169500,6.83671698814563,6.87195779736288,6.82790678584132,6.85081331183253,961952.939020782,0.0,1.0
2001-07-19,38.34,38.85,38.05,38.85,87000,6.75566312694597,6.84552719044994,6.70456395358096,6.84552719044994,493745.756311552,0.0,1.0
2001-07-20,37.88,38.61,37.84,38.3,66500,6.6746092657463,6.80323821938925,6.66756110390285,6.74861496510252,377403.365456531,0.0,1.0
2001-07-23,37.0,37.88,36.7,37.88,66000,6.51954970519042,6.6746092657463,6.46668849136455,6.6746092657463,374565.746167384,0.0,1.0
2001-07-24,36.75,37.09,36.12,36.9,221500,6.47549869366887,6.53540806933818,6.36449014463454,6.5019293005818,1257065.34509205,0.0,1.0
2001-07-25,37.8,37.8,36.8,36.9,148000,6.6605129420594,6.6605129420594,6.48430889597318,6.5019293005818,839935.309587468,0.0,1.0
2001-07-26,38.55,38.61,37.61,38.0,122400,6.79266597662407,6.80323821938925,6.62703417330302,6.69575375127665,694649.201983149,0.0,1.0
2001-07-27,38.4,38.46,37.8,38.45,48400,6.76623536971114,6.77680761247631,6.6605129420594,6.77504557201545,274681.547189415,0.0,1.0
2001-07-30,38.8,38.8,37.6,38.3,68200,6.83671698814563,6.83671698814563,6.62527213284216,6.74861496510252,387051.27103963,0.0,1.0
2001-07-31,39.15,39.15,38.7,38.9,100900,6.89838840427581,6.89838840427581,6.81909658353701,6.85433739275426,572631.572549834,0.0,1.0
2001-08-01,39.35,39.35,38.75,39.15,75200,6.93362921349306,6.93362921349306,6.82790678584132,6.89838840427581,426777.941087686,0.0,1.0
2001-08-02,39.65,39.7,39.17,39.4,52700,6.98649042731893,6.99530062962324,6.90191248519754,6.94243941579737,299085.073076078,0.0,1.0
2001-08-03,39.9,39.95,39.6,39.6,144500,7.03054143884048,7.03935164114479,6.97768022501461,6.97768022501461,820071.97456344,0.0,1.0
2001-08-06,39.68,39.8,39.55,39.75,73600,6.99177654870151,7.01292103423186,6.9688700227103,7.00411083192755,417697.559362416,0.0,1.0
2001-08-07,40.06,40.09,39.54,39.68,86600,7.05873408621428,7.06402020759687,6.96710798224944,6.99177654870151,491475.660880234,0.0,1.0
2001-08-08,39.39,39.64,39.39,39.58,2096400,7.04992388390997,7.09466825991853,7.04992388390997,7.08392960967648,11713203.9096856,0.62,1.0
2001-08-09,39.91,39.94,39.39,39.39,80700,7.14299218600779,7.14836151112882,7.04992388390997,7.04992388390997,450894.655367118,0.0,1.0
2001-08-10,39.92,40.0,39.59,39.68,79200,7.14478196104813,7.15910016137087,7.08571938471682,7.10182736007991,442513.713817544,0.0,1.0
2001-08-13,39.76,39.99,39.65,39.93,58900,7.11614556040265,7.15731038633053,7.09645803495888,7.14657173608847,329091.638179966,0.0,1.0
2001-08-14,39.96,40.0,39.5,39.6,78800,7.1519410612095,7.15910016137087,7.06961140935374,7.08750915975716,440278.79607099,0.0,1.0
2001-08-15,39.89,39.9,39.43,39.71,61800,7.1394126359271,7.14120241096744,7.05708298407134,7.10719668520093,345294.791842477,0.0,1.0
2001-08-16,40.3,40.3,39.89,39.89,103300,7.21279341258115,7.21279341258115,7.1394126359271,7.1394126359271,577167.508047377,0.0,1.0
2001-08-17,40.28,40.38,39.9,40.23,76200,7.20921386250047,7.2271116129039,7.14120241096744,7.20026498729875,425751.830718394,0.0,1.0
2001-08-20,40.43,40.5,40.07,40.25,69900,7.23606048810561,7.24858891338801,7.17162858665327,7.20384453737944,390551.87621018,0.0,1.0
2001-08-21,40.84,41.24,40.34,40.34,167100,7.30944126475966,7.38103226637337,7.21995251274253,7.21995251274253,933636.88862262,0.0,1.0
2001-08-22,41.07,41.12,40.7,40.84,76800,7.35060609068754,7.35955496588926,7.28438441419486,7.30944126475966,429104.207338224,0.0,1.0
2001-08-23,40.91,41.25,40.87,40.87,83300,7.32196969004206,7.38282204141371,7.31481058988069,7.31481058988069,465421.620719714,0.0,1.0
2001-08-24,40.82,40.93,40.5,40.8,54800,7.30586171467897,7.32554924012275,7.24858891338801,7.30228216459829,306183.731277795,0.0,1.0
2001-08-27,40.24,40.79,40.24,40.74,133500,7.2020547623391,7.30049238955795,7.2020547623391,7.29154351435623,745903.797912147,0.0,1.0
2001-08-28,39.94,40.35,39.9,40.34,138600,7.14836151112882,7.22174228778287,7.14120241096744,7.21995251274253,774398.999180701,0.0,1.0
2001-08-29,39.98,40.09,39.91,39.94,110000,7.15552061129019,7.17520813673396,7.14299218600779,7.14836151112882,614602.380302144,0.0,1.0
2001-08-30,39.9,40.0,39.78,39.98,77900,7.14120241096744,7.15910016137087,7.11972511048333,7.15552061129019,435250.231141246,0.0,1.0
2001-08-31,39.68,40.04,39.68,39.95,69800,7.10182736007991,7.16625926153224,7.10182736007991,7.15015128616916,389993.146773542,0.0,1.0
2001-09-04,40.02,40.15,39.55,39.55,115900,7.16267971145156,7.18594678697601,7.07856028455545,7.07856028455545,647567.417063804,0.0,1.0
2001-09-05,39.72,40.05,39.6,40.0,77800,7.10898646024128,7.16804903657259,7.08750915975716,7.15910016137087,434691.501704607,0.0,1.0
2001-09-06,39.86,39.99,39.6,39.65,37800,7.13404331080607,7.15731038633053,7.08750915975716,7.09645803495888,211199.727049282,0.0,1.0
2001-09-07,40.16,40.28,39.6,39.75,85500,7.18773656201636,7.20921386250047,7.08750915975716,7.1143557853623,477713.668325757,0.0,1.0
2001-09-10,40.62,40.62,39.7,40.25,161300,7.27006621387212,7.27006621387212,7.10540691016059,7.20384453737944,901230.581297598,0.0,1.0
2001-09-17,40.2,40.78,40.0,40.62,154900,7.19489566217773,7.2987026145176,7.15910016137087,7.27006621387212,865471.897352746,0.0,1.0
2001-09-18,40.0,40.2,39.95,40.2,88500,7.15910016137087,7.19489566217773,7.15015128616916,7.19489566217773,494475.551424907,0.0,1.0
2001-09-19,40.24,40.25,39.85,40.0,147100,7.2020547623391,7.20384453737944,7.13225353576573,7.15910016137087,821891.001294957,0.0,1.0
2001-09-20,39.7,40.18,39.35,40.18,102900,7.10540691016059,7.19131611209704,7.0427647837486,7.19131611209704,574932.590300824,0.0,1.0
2001-09-21,39.05,39.85,38.5,39.85,172200,6.98907153253831,7.13225353576573,6.89063390531946,7.13225353576573,962132.089891175,0.0,1.0
2001-09-24,38.53,39.09,38.47,39.05,124200,6.89600323044049,6.99623063269969,6.88526458019844,6.98907153253831,693941.960304785,0.0,1.0
2001-09-25,38.75,39.16,38.53,38.6,129300,6.93537828132803,7.00875905798208,6.89600323044049,6.90853165572289,722437.161573338,0.0,1.0
2001-09-26,38.37,38.8,38.1,38.8,104500,6.86736682979501,6.94432715652975,6.81904290370576,6.94432715652975,583872.261287037,0.0,1.0
2001-09-27,38.26,38.35,37.95,38.35,89400,6.84767930435124,6.86378727971432,6.79219627810062,6.86378727971432,499504.116354651,0.0,1.0
2001-09-28,39.0,39.1,38.26,38.26,87600,6.9801226573366,6.99802040774003,6.84767930435124,6.84767930435124,489446.986495162,0.0,1.0
2001-10-01,38.26,39.05,38.05,39.05,107000,6.84767930435124,6.98907153253831,6.81009402850404,6.98907153253831,597840.497202994,0.0,1.0
2001-10-02,39.04,39.15,38.25,38.25,142300,6.98728175749797,7.00696928294174,6.8458895293109,6.8458895293109,795071.988336319,0.0,1.0
2001-10-03,39.9,40.01,39.0,39.0,91100,7.14120241096744,7.16088993641121,6.9801226573366,6.9801226573366,509002.516777503,0.0,1.0
2001-10-04,39.69,39.98,39.4,39.9,82400,7.10361713512025,7.15552061129019,7.05171365895031,7.14120241096744,460393.055789969,0.0,1.0
2001-10-05,39.65,39.79,39.26,39.69,159200,7.09645803495888,7.12151488552368,7.02665680838551,7.10361713512025,889497.263128193,0.0,1.0
2001-10-08,39.53,39.7,39.39,39.5,31100,7.07498073447476,7.10540691016059,7.04992388390997,7.06961140935374,173764.854794515,0.0,1.0
2001-10-09,39.02,39.6,39.02,39.4,107100,6.98370220741729,7.08750915975716,6.98370220741729,7.05171365895031,598399.226639632,0.0,1.0
2001-10-10,39.1,39.32,38.94,39.25,117500,6.99802040774003,7.03739545862757,6.96938400709454,7.02486703334517,656507.088050017,0.0,1.0
2001-10-11,38.87,39.45,38.76,39.1,86700,6.95685558181214,7.06066253415202,6.93716805636837,6.99802040774003,484418.421565417,0.0,1.0
2001-10-12,39.1,39.23,38.65,38.8,60300,6.99802040774003,7.02128748326448,6.91748053092461,6.94432715652975,336913.850292902,0.0,1.0
2001-10-15,39.38,39.45,38.9,39.11,78200,7.04813410886962,7.06066253415202,6.96222490693317,6.99981018278037,436926.419451161,0.0,1.0
2001-10-16,39.34,39.69,39.2,39.32,59300,7.04097500870825,7.10361713512025,7.01591815814346,7.03739545862757,331326.55592652,0.0,1.0
2001-10-17,38.81,39.39,38.57,39.2,114400,6.94611693157009,7.04992388390997,6.90316233060186,7.01591815814346,639186.47551423,0.0,1.0
2001-10-18,38.52,38.94,38.5,38.88,79500,6.89421345540015,6.96938400709454,6.89063390531946,6.95864535685249,444189.902127458,0.0,1.0
2001-10-19,39.2,39.21,38.2,38.4,108400,7.01591815814346,7.0177079331838,6.83694065410918,6.87273615491604,605662.70931593,0.0,1.0
2001-10-22,39.31,39.37,39.05,39.2,62400,7.03560568358723,7.04634433382928,6.98907153253831,7.01591815814346,348647.168462307,0.0,1.0
2001-10-23,38.4,39.1,38.38,39.1,116900,6.87273615491604,6.99802040774003,6.86915660483535,6.99802040774003,653154.711430187,0.0,1.0
2001-10-24,37.63,38.45,37.6,38.43,105200,6.73492347680965,6.88168503011775,6.72955415168862,6.87810548003707,587783.367343505,0.0,1.0
2001-10-25,38.07,38.23,37.5,37.6,82700,6.81367357858473,6.84230997923021,6.71165640128519,6.72955415168862,462069.244099884,0.0,1.0
2001-10-26,38.07,38.19,37.64,38.0,63600,6.81367357858473,6.83515087906884,6.73671325184999,6.80114515330233,355351.921701967,0.0,1.0
2001-10-29,37.81,37.95,37.65,37.85,49300,6.76713942753582,6.79219627810062,6.73850302689033,6.77429852769719,275453.612262688,0.0,1.0
2001-10-30,37.52,37.75,37.43,37.75,56400,6.71523595136588,6.75640077729376,6.69912797600279,6.75640077729376,315123.402264008,0.0,1.0
2001-10-31,37.22,37.53,37.0,37.52,192900,6.6615427001556,6.71702572640622,6.62216764926806,6.71523595136588,1077789.0832753,0.0,1.0
2001-11-01,37.71,37.72,36.8,37.0,199300,6.74924167713239,6.75103145217273,6.5863721484612,6.62216764926806,1113547.76722016,0.0,1.0
2001-11-02,38.18,38.49,37.1,37.71,118900,6.8333611040285,6.88884413027912,6.64006539967148,6.74924167713239,664329.300162953,0.0,1.0
2001-11-05,38.54,39.22,38.0,38.0,105200,6.89779300548084,7.01949770822414,6.80114515330233,6.80114515330233,587783.367343504,0.0,1.0
2001-11-06,39.1,39.14,38.45,38.7,117700,6.99802040774003,7.0051795079014,6.88168503011775,6.92642940612632,657624.546923294,0.0,1.0
2001-11-07,38.9,39.24,38.75,39.02,90800,6.96222490693317,7.02307725830483,6.93537828132803,6.98370220741729,507326.328467588,0.0,1.0
2001-11-08,38.25,38.63,38.1,38.6,2121300,6.95685558181215,7.02596944118701,6.9295737952168,7.02051308386794,11663275.7494823,0.62,1.0
2001-11-09,38.09,38.24,38.0,38.0,100800,6.92775500944378,6.95503679603912,6.91138593748658,6.91138593748658,554215.903242263,0.0,1.0
2001-11-12,38.05,38.15,37.84,38.09,62400,6.92047986635169,6.93866772408192,6.88228536511821,6.92775500944378,343086.035340449,0.0,1.0
2001-11-13,37.7,38.7,37.63,38.1,209700,6.85682236429589,7.03870094159817,6.84409086388473,6.9295737952168,1152967.01299507,0.0,1.0
2001-11-14,37.45,37.65,37.01,37.35,1053000,6.81135271997032,6.84772843543078,6.73132614595732,6.7931648622401,5789576.84637008,0.0,1.0
2001-11-15,37.5,37.66,37.4,37.46,201800,6.82044664883544,6.8495472212038,6.80225879110521,6.81317150574335,1109531.44121318,0.0,1.0
2001-11-16,37.41,37.75,37.25,37.35,184700,6.80407757687823,6.86591629316101,6.77497700450987,6.7931648622401,1015512.67191316,0.0,1.0
2001-11-19,37.33,37.54,37.04,37.35,146500,6.78952729069405,6.82772179192753,6.73678250327639,6.7931648622401,805482.438739996,0.0,1.0
2001-11-20,37.7,37.7,37.1,37.1,172300,6.85682236429589,6.85682236429589,6.74769521791453,6.74769521791453,947335.318736528,0.0,1.0
2001-11-21,37.35,37.69,37.0,37.69,80800,6.7931648622401,6.85500357852287,6.7295073601843,6.85500357852287,444252.430376735,0.0,1.0
2001-11-23,37.71,37.71,37.12,37.3,53000,6.85864115006892,6.85864115006892,6.75133278946057,6.78407093337498,291403.20309365,0.0,1.0
2001-11-26,37.39,37.72,37.3,37.7,70000,6.80044000533219,6.86045993584194,6.78407093337498,6.85682236429589,384872.155029349,0.0,1.0
2001-11-27,37.24,37.55,37.15,37.5,129900,6.77315821873684,6.82954057770055,6.75678914677964,6.82044664883544,714212.756261608,0.0,1.0
2001-11-28,37.12,37.35,37.04,37.1,98700,6.75133278946057,6.7931648622401,6.73678250327639,6.74769521791453,542669.738591383,0.0,1.0
2001-11-29,37.75,37.75,37.03,37.03,150300,6.86591629316101,6.86591629316101,6.73496371750337,6.73496371750337,826375.498584446,0.0,1.0
2001-11-30,37.4,38.0,37.4,37.75,246500,6.80225879110521,6.91138593748658,6.80225879110521,6.86591629316101,1355299.80306764,0.0,1.0
2001-12-03,37.86,37.94,37.05,37.41,142800,6.88592293666426,6.90047322284844,6.73860128904941,6.80407757687823,785139.196259873,0.0,1.0
2001-12-04,37.87,37.87,37.7,37.85,132300,6.88774172243728,6.88774172243728,6.85682236429589,6.88410415089123,727408.373005471,0.0,1.0
2001-12-05,37.84,37.99,37.75,37.9,109000,6.88228536511821,6.90956715171355,6.86591629316101,6.89319807975635,599300.92711713,0.0,1.0
2001-12-06,37.9,38.08,37.75,37.86,143300,6.89319807975635,6.92593622367076,6.86591629316101,6.88592293666426,787888.283081511,0.0,1.0
2001-12-07,38.83,38.83,37.91,37.91,194100,7.06234515664747,7.06234515664747,6.89501686552937,6.89501686552937,1067195.50415995,0.0,1.0
2001-12-10,38.9,39.0,38.58,38.95,239200,7.07507665705863,7.09326451478885,7.0168755123219,7.08417058592374,1315163.13547172,0.0,1.0
2001-12-11,38.21,39.1,38.2,39.1,130000,6.94958043872005,7.11145237251908,6.94776165294703,7.11145237251908,714762.573625935,0.0,1.0
2001-12-12,38.19,38.38,38.0,38.22,275100,6.94594286717401,6.98049979686144,6.91138593748658,6.95139922449308,1512547.56926534,0.0,1.0
2001-12-13,38.1,39.0,37.95,38.17,223800,6.9295737952168,7.09326451478885,6.90229200862146,6.94230529562796,1230491.26136526,0.0,1.0
2001-12-14,38.02,38.18,37.92,38.1,85500,6.91502350903262,6.94412408140099,6.89683565130239,6.9295737952168,470093.846500134,0.0,1.0
2001-12-17,38.55,38.58,38.01,38.15,240600,7.01141915500283,7.0168755123219,6.9132047232596,6.93866772408192,1322860.57857231,0.0,1.0
2001-12-18,39.03,39.18,38.5,38.55,111900,7.09872087210792,7.12600265870326,7.00232522613771,7.01141915500283,615245.630682632,0.0,1.0
2001-12-19,39.72,39.85,38.95,39.03,146500,7.22421709044649,7.24786130549579,7.08417058592374,7.09872087210792,805482.438739996,0.0,1.0
2001-12-20,39.61,39.86,39.1,39.75,112300,7.20421044694324,7.24968009126881,7.11145237251908,7.22967344776556,617444.900139943,0.0,1.0
2001-12-21,39.81,39.9,39.1,39.7,220400,7.2405861624037,7.2569552343609,7.11145237251908,7.22057951890045,1211797.47097812,0.0,1.0
2001-12-24,40.3,40.3,39.75,39.75,82800,7.32970666528182,7.32970666528182,7.22967344776556,7.22967344776556,455248.777663288,0.0,1.0
2001-12-26,40.42,40.71,40.21,40.3,58200,7.35153209455809,7.40427688197575,7.31333759332461,7.32970666528182,319993.706038688,0.0,1.0
2001-12-27,40.58,40.76,40.35,40.43,139300,7.38063266692645,7.41337081084086,7.33880059414693,7.35335088033111,765895.588508406,0.0,1.0
2001-12-28,40.66,40.9,40.29,40.5,128900,7.39518295311064,7.43883381166318,7.32788787950879,7.36608238074227,708714.58261833,0.0,1.0
2001-12-31,40.28,40.75,39.96,40.7,220300,7.32606909373577,7.41155202506784,7.26786794899904,7.40245809620273,1211247.6536138,0.0,1.0
2002-01-02,40.41,40.52,39.35,40.4,161200,7.34971330878507,7.36971995228832,7.15692201684465,7.34789452301204,886305.591296159,0.0,1.0
2002-01-03,40.53,40.6,40.07,40.45,119300,7.37153873806134,7.3842702384725,7.28787459250229,7.35698845187716,655932.115642877,0.0,1.0
2002-01-04,40.54,40.59,40.03,40.5,111700,7.37335752383436,7.38245145269948,7.2805994494102,7.36608238074227,614145.995953977,0.0,1.0
2002-01-07,40.25,40.54,39.95,40.45,102400,7.3206127364167,7.37335752383436,7.26604916322602,7.35698845187716,563012.981071506,0.0,1.0
2002-01-08,39.88,40.1,39.8,40.0,94800,7.25331766281486,7.29333094982136,7.23876737663068,7.27514309209113,521226.861382605,0.0,1.0
2002-01-09,39.9,40.3,39.81,39.98,89400,7.2569552343609,7.32970666528182,7.2405861624037,7.27150552054509,491536.723708912,0.0,1.0
2002-01-10,40.45,40.45,39.96,40.05,105200,7.35698845187716,7.35698845187716,7.26786794899904,7.28423702095625,578407.867272679,0.0,1.0
2002-01-11,40.4,40.64,40.31,40.4,92600,7.34789452301204,7.39154538156459,7.33152545105484,7.34789452301204,509130.879367397,0.0,1.0
2002-01-14,40.09,40.56,40.0,40.2,156500,7.29151216404834,7.37699509538041,7.27514309209113,7.31151880755159,860464.17517276,0.0,1.0
2002-01-15,40.44,40.67,40.05,40.05,94000,7.35516966610413,7.39700173888366,7.28423702095625,7.28423702095625,516828.322467984,0.0,1.0
2002-01-16,40.75,41.09,40.5,40.5,95200,7.41155202506784,7.47339074135062,7.36608238074227,7.36608238074227,523426.130839916,0.0,1.0
2002-01-17,40.74,40.9,40.44,40.82,80200,7.40973323929482,7.43883381166318,7.35516966610413,7.424283525479,440953.526190769,0.0,1.0
2002-01-18,40.3,40.77,40.29,40.4,100100,7.32970666528182,7.41518959661389,7.32788787950879,7.34789452301204,550367.18169197,0.0,1.0
2002-01-22,39.86,40.29,39.85,40.2,79300,7.24968009126881,7.32788787950879,7.24786130549579,7.31151880755159,436005.169911821,0.0,1.0
2002-01-23,40.34,40.44,39.94,39.95,154300,7.33698180837391,7.35516966610413,7.264230377453,7.26604916322602,848368.193157552,0.0,1.0
2002-01-24,40.51,40.8,40.3,40.3,88700,7.36790116651529,7.42064595393295,7.32970666528182,7.32970666528182,487688.002158619,0.0,1.0
2002-01-25,40.79,40.93,40.5,40.5,102500,7.41882716815993,7.44429016898225,7.36608238074227,7.36608238074227,563562.798435834,0.0,1.0
2002-01-28,41.35,41.38,40.51,40.55,147400,7.52067917144921,7.52613552876828,7.36790116651529,7.37517630960738,810430.795018945,0.0,1.0
2002-01-29,41.05,41.64,40.9,41.35,146500,7.46611559825852,7.57342395886687,7.43883381166318,7.52067917144921,805482.438739996,0.0,1.0
2002-01-30,41.51,41.56,40.75,40.8,133800,7.54977974381757,7.55887367268269,7.41155202506784,7.42064595393295,735655.633470386,0.0,1.0
2002-01-31,41.5,41.9,41.2,41.45,94900,7.54796095804455,7.62071238896546,7.49339738485387,7.53886702917944,521776.678746933,0.0,1.0
2002-02-01,42.04,42.25,41.5,41.5,113400,7.64617538978778,7.68436989102126,7.54796095804455,7.54796095804455,623492.891147546,0.0,1.0
2002-02-04,42.4,42.44,41.73,41.8,144300,7.7116516776166,7.71892682070869,7.58979303082407,7.60252453123523,793386.456724788,0.0,1.0
2002-02-05,42.55,42.91,42.2,42.2,191300,7.73893346421194,7.80440975204076,7.67527596215615,7.67527596215615,1051800.61795878,0.0,1.0
2002-02-06,42.5,42.7,42.3,42.5,179600,7.72983953534683,7.76621525080728,7.69346381988637,7.72983953534683,987471.986332445,0.0,1.0
2002-02-07,42.59,42.8,42.42,42.5,135900,7.74620860730403,7.78440310853751,7.71528924916265,7.72983953534683,747201.798121266,0.0,1.0
2002-02-08,42.69,42.69,42.1,42.35,129700,7.76439646503426,7.76439646503426,7.65708810442592,7.70255774875149,713113.121532952,0.0,1.0
2002-02-11,42.18,42.25,41.86,42.0,116300,7.78440310853751,7.7973217481202,7.72534647044524,7.75118374961061,630174.713668139,0.62,1.0
2002-02-12,42.59,42.71,42.0,42.08,123000,7.86006942609323,7.88221566537784,7.75118374961061,7.76594790913368,666478.845925892,0.0,1.0
2002-02-13,42.58,42.79,42.4,42.45,107600,7.85822390615285,7.8969798249009,7.82500454722595,7.83423214692787,583033.527005089,0.0,1.0
2002-02-14,42.1,42.57,41.97,42.4,151000,7.76963894901444,7.85637838621247,7.74564718978946,7.82500454722595,818197.607600078,0.0,1.0
2002-02-15,42.05,42.27,41.62,42.0,120900,7.76041134931253,7.80101278800096,7.68105399187604,7.75118374961061,655099.938800327,0.0,1.0
2002-02-19,41.69,42.0,41.5,41.85,85800,7.69397263145872,7.75118374961061,7.65890775259143,7.72350095050486,464909.633987329,0.0,1.0
2002-02-20,42.15,42.18,41.36,41.6,125000,7.77886654871636,7.78440310853751,7.63307047342607,7.67736295199527,677315.90033119,0.0,1.0
2002-02-21,41.47,42.1,41.46,42.05,128100,7.65337119277028,7.76963894901444,7.6515256728299,7.76041134931253,694113.334659404,0.0,1.0
2002-02-22,42.34,42.4,41.4,41.51,107900,7.81393142758365,7.82500454722595,7.6404525531876,7.66075327253182,584659.085165883,0.0,1.0
2002-02-25,42.13,42.4,41.91,42.4,98400,7.77517550883559,7.82500454722595,7.73457407014716,7.82500454722595,533183.076740713,0.0,1.0
2002-02-26,42.58,42.8,42.0,42.0,96000,7.85822390615285,7.89882534484129,7.75118374961061,7.75118374961061,520178.611454354,0.0,1.0
2002-02-27,43.0,43.0,42.4,42.45,110800,7.93573574364896,7.93573574364896,7.82500454722595,7.83423214692787,600372.814053567,0.0,1.0
2002-02-28,42.84,43.1,42.7,42.95,73300,7.90620742460282,7.95419094305279,7.88037014543745,7.92650814394704,397178.04395421,0.0,1.0
2002-03-01,43.22,43.23,42.71,42.9,83800,7.97633718233739,7.97818270227778,7.88221566537784,7.91728054424512,454072.57958203,0.0,1.0
2002-03-04,43.98,43.98,43.23,43.32,88700,8.11659669780654,8.11659669780654,7.97818270227778,7.99479238174123,480623.362875012,0.0,1.0
2002-03-05,43.99,44.05,43.78,43.8,139800,8.11844221774692,8.12951533738922,8.07968629899887,8.08337733887963,757510.102930403,0.0,1.0
2002-03-06,44.0,44.0,43.66,43.99,124800,8.1202877376873,8.1202877376873,8.05754005971427,8.11844221774692,676232.194890661,0.0,1.0
2002-03-07,43.69,44.0,43.6,44.0,105600,8.06307661953542,8.1202877376873,8.04646694007197,8.1202877376873,572196.472599789,0.0,1.0
2002-03-08,43.42,43.98,43.3,43.78,81500,8.01324758114506,8.11659669780654,7.99110134186046,8.07968629899887,441609.967015936,0.0,1.0
2002-03-11,43.12,43.35,42.98,43.3,115300,7.95788198293356,8.00032894156238,7.93204470376819,7.99110134186046,624756.18646549,0.0,1.0
2002-03-12,42.78,43.2,42.77,43.2,117900,7.89513430496052,7.97264614245663,7.89328878502014,7.97264614245663,638844.357192379,0.0,1.0
2002-03-13,42.38,42.7,42.3,42.7,144500,7.82131350734518,7.88037014543745,7.80654934782211,7.88037014543745,782977.180782856,0.0,1.0
2002-03-14,42.55,42.65,42.15,42.15,92400,7.8526873463317,7.87114254573553,7.77886654871636,7.77886654871636,500671.913524816,0.0,1.0
2002-03-15,42.3,42.55,42.25,42.25,111200,7.80654934782211,7.8526873463317,7.7973217481202,7.7973217481202,602540.224934627,0.0,1.0
2002-03-18,43.21,43.25,42.2,42.3,187200,7.97449166239701,7.98187374215854,7.78809414841828,7.80654934782211,1014348.29233599,0.0,1.0
2002-03-19,43.49,43.52,43.08,43.08,67900,8.02616622072775,8.0317027805489,7.95049990317202,7.95049990317202,367917.997059902,0.0,1.0
2002-03-20,43.14,43.44,42.9,43.44,66600,7.96157302281433,8.01693862102583,7.91728054424512,8.01693862102583,360873.911696458,0.0,1.0
2002-03-21,43.89,43.9,43.08,43.14,75100,8.09998701834309,8.10183253828347,7.95049990317202,7.96157302281433,406931.392918979,0.0,1.0
2002-03-22,43.59,44.0,43.52,43.8,100300,8.04462142013158,8.1202877376873,8.0317027805489,8.08337733887963,543478.278425747,0.0,1.0
2002-03-25,43.78,43.78,43.19,43.56,131300,8.07968629899887,8.07968629899887,7.97080062251624,8.03908486031043,711452.621707882,0.0,1.0
2002-03-26,44.21,44.21,43.62,43.62,81800,8.15904365643536,8.15904365643536,8.05015797995273,8.05015797995273,443235.525176731,0.0,1.0
2002-03-27,44.15,44.15,43.79,44.1,119700,8.14797053679306,8.14797053679306,8.08153181893925,8.13874293709114,648597.706157147,0.0,1.0
2002-03-28,44.01,44.45,44.01,44.25,94100,8.12213325762769,8.20333613500456,8.12213325762769,8.16642573619689,509883.40976932,0.0,1.0
2002-04-01,44.2,44.45,43.85,44.2,106600,8.15719813649497,8.20333613500456,8.09260493858155,8.15719813649497,577614.999802439,0.0,1.0
2002-04-02,44.67,44.81,44.06,44.06,105200,8.243937573693,8.26977485285837,8.13136085732961,8.13136085732961,570029.06171873,0.0,1.0
2002-04-03,44.01,44.66,43.97,44.66,69900,8.12213325762769,8.24209205375261,8.11475117786615,8.24209205375261,378755.051465201,0.0,1.0
2002-04-04,44.65,44.65,43.98,44.1,90600,8.24024653381223,8.24024653381223,8.11659669780654,8.13874293709114,490918.564560047,0.0,1.0
2002-04-05,44.85,44.98,44.75,44.75,62600,8.2771569326199,8.30114869184488,8.25870173321607,8.25870173321607,339199.80288586,0.0,1.0
2002-04-08,44.77,44.82,44.48,44.8,112000,8.26239277309683,8.27162037279875,8.20887269482571,8.26792933291798,606875.046696747,0.0,1.0
2002-04-09,44.72,44.81,44.52,44.52,62100,8.25316517339492,8.26977485285837,8.21625477458725,8.21625477458725,336490.539284535,0.0,1.0
2002-04-10,45.55,45.55,44.57,44.57,80300,8.40634332844674,8.40634332844674,8.22548237428916,8.22548237428916,435107.734372757,0.0,1.0
2002-04-11,45.59,45.79,45.42,45.5,90800,8.41372540820828,8.45063580701595,8.38235156922176,8.39711572874483,492002.270000576,0.0,1.0
2002-04-12,46.24,46.24,45.25,45.55,242700,8.5336842043332,8.5336842043332,8.35097773023524,8.40634332844674,1315076.55208304,0.0,1.0
2002-04-15,45.95,46.45,45.76,46.2,111100,8.48016412606208,8.57244012308126,8.4450992471948,8.52630212457167,601998.372214362,0.0,1.0
2002-04-16,45.93,46.25,45.76,46.05,131700,8.47647308618132,8.53552972427359,8.4450992471948,8.49861932546592,713620.032588942,0.0,1.0
2002-04-17,46.76,46.77,45.85,46.01,182000,8.62965124123314,8.63149676117353,8.46170892665825,8.49123724570438,986171.950882214,0.0,1.0
2002-04-18,46.25,46.67,45.97,46.65,186600,8.53552972427359,8.61304156176969,8.48385516594285,8.60935052188893,1011097.1760144,0.0,1.0
2002-04-19,46.6,46.6,46.17,46.25,89700,8.60012292218701,8.60012292218701,8.52076556475052,8.53552972427359,486041.890077662,0.0,1.0
2002-04-22,46.91,47.04,46.4,46.5,80900,8.6573340403389,8.68132579956388,8.56321252337934,8.58166772278318,438358.850694346,0.0,1.0
2002-04-23,46.9,47.0,46.54,46.8,103500,8.65548852039851,8.67394371980235,8.58904980254471,8.63703332099468,560817.565474226,0.0,1.0
2002-04-24,46.29,46.84,46.15,46.7,143500,8.54291180403512,8.64441540075621,8.51707452486975,8.61857812159084,777558.653580206,0.0,1.0
2002-04-25,46.5,46.5,45.85,46.19,103900,8.58166772278318,8.58166772278318,8.46170892665825,8.52445660463129,562984.976355285,0.0,1.0
2002-04-26,45.95,46.24,45.9,46.22,88600,8.48016412606208,8.5336842043332,8.47093652636016,8.52999316445244,480081.510154748,0.0,1.0
2002-04-29,46.37,46.38,45.85,45.85,100600,8.55767596355819,8.55952148349857,8.46170892665825,8.46170892665825,545103.836586542,0.0,1.0
2002-04-30,47.24,47.24,46.32,46.32,121300,8.71823619837155,8.71823619837155,8.54844836385627,8.54844836385627,657267.349681387,0.0,1.0
2002-05-01,46.96,47.18,46.39,47.1,105200,8.66656164004081,8.70716307872925,8.56136700343896,8.69239891920618,570029.06171873,0.0,1.0
2002-05-02,47.4,47.43,46.71,46.81,72300,8.74776451741769,8.75330107723884,8.62042364153123,8.63887884093506,391759.51675156,0.0,1.0
2002-05-03,47.42,47.7,47.3,47.48,118600,8.75145555729845,8.80313011562919,8.72930931801385,8.76252867694075,642637.326234234,0.0,1.0
2002-05-06,47.22,47.8,47.21,47.4,122300,8.71454515849078,8.82158531503303,8.7126996385504,8.74776451741769,662685.876884037,0.0,1.0
2002-05-07,47.42,47.48,47.0,47.47,1086600,8.75145555729845,8.76252867694075,8.67394371980235,8.76068315700037,5887771.65839897,0.0,1.0
2002-05-08,47.58,47.62,46.4,47.0,223000,8.89540611264836,8.90288438596711,8.67479704974536,8.78697114952655,1192788.71201992,0.62,1.0
2002-05-09,47.26,47.7,47.26,47.5,141000,8.8355799260984,8.9178409326046,8.8355799260984,8.88044956601087,754184.791008113,0.0,1.0
2002-05-10,46.49,47.37,46.34,47.26,126000,8.69162316471254,8.85614517772495,8.66357963976724,8.8355799260984,673952.366432782,0.0,1.0
2002-05-13,46.68,46.74,46.22,46.44,120300,8.72714496297658,8.7383623729547,8.641144819811,8.6822753230641,643464.045094156,0.0,1.0
2002-05-14,46.97,47.11,46.44,46.75,101300,8.78136244453749,8.8075364011531,8.6822753230641,8.74023194128439,541836.307298737,0.0,1.0
2002-05-15,46.99,47.12,46.73,46.85,132400,8.78510158119686,8.80940596948279,8.73649280462501,8.75892762458125,708184.867584924,0.0,1.0
2002-05-16,46.26,47.05,46.2,46.99,97900,8.64862309312975,8.79631899117498,8.63740568315163,8.78510158119686,523650.291061661,0.0,1.0
2002-05-17,46.13,46.26,45.3,46.26,152800,8.62431870484382,8.64862309312975,8.46914453347984,8.64862309312975,817300.965007374,0.0,1.0
2002-05-20,46.55,46.83,45.61,46.45,98000,8.70284057469065,8.75518848792188,8.52710115170012,8.68414489139379,524185.173892164,0.0,1.0
2002-05-21,46.26,46.84,46.17,46.68,67900,8.64862309312975,8.75705805625156,8.63179697816257,8.72714496297658,363185.441910999,0.0,1.0
2002-05-22,46.31,46.44,45.96,46.01,147800,8.65797093477818,8.6822753230641,8.59253604323915,8.60188388488758,790556.823482263,0.0,1.0
2002-05-23,46.56,46.62,45.8,46.34,145900,8.70471014302034,8.71592755299846,8.56262294996417,8.66357963976724,780394.049702722,0.0,1.0
2002-05-24,46.26,46.54,46.04,46.48,94500,8.64862309312975,8.70097100636097,8.60749258987664,8.68975359638285,505464.274824586,0.0,1.0
2002-05-28,45.44,46.25,45.07,46.25,192000,8.49531849009545,8.64675352480006,8.42614446189705,8.64675352480006,1026975.03456424,0.0,1.0
2002-05-29,45.61,45.63,45.43,45.45,166100,8.52710115170012,8.5308402883595,8.49344892176577,8.49718805842514,888440.381464168,0.0,1.0
2002-05-30,45.59,45.86,45.3,45.59,90700,8.52336201504075,8.57384035994229,8.46914453347984,8.52336201504075,485138.727265503,0.0,1.0
2002-05-31,45.55,45.94,45.25,45.5,119500,8.51588374172201,8.58879690657978,8.45979669183141,8.50653590007357,639184.982450138,0.0,1.0
2002-06-03,44.62,45.55,44.4,45.55,136300,8.34201388706116,8.51588374172201,8.30088338380806,8.51588374172201,729045.297974509,0.0,1.0
2002-06-04,44.44,44.98,44.23,44.57,87600,8.3083616571268,8.40931834692987,8.26910072220339,8.33266604541273,468557.359519934,0.0,1.0
2002-06-05,43.82,44.5,43.71,44.48,83000,8.19244842068624,8.31957906710492,8.17188316905969,8.31583993044555,443952.749316833,0.0,1.0
2002-06-06,42.4,43.87,42.4,43.82,105000,7.92696971787076,8.20179626233467,7.92696971787076,8.19244842068624,561626.972027318,0.0,1.0
2002-06-07,42.24,42.44,41.78,41.83,121600,7.89705662459577,7.9344479911895,7.8110564814302,7.82040432307863,650417.521890685,0.0,1.0
2002-06-10,42.82,42.95,42.3,42.4,71800,8.00549158771759,8.02979597600352,7.90827403457389,7.92696971787076,384045.872300585,0.0,1.0
2002-06-11,42.65,43.3,42.57,43.2,96400,7.97370892611292,8.09523086754254,7.95875237947543,8.07653518424568,515627.048604128,0.0,1.0
2002-06-12,43.04,43.14,42.55,42.59,68100,8.04662209097069,8.06531777426756,7.95501324281606,7.9624915161348,364255.207572004,0.0,1.0
2002-06-13,42.58,43.43,42.48,42.94,78800,7.96062194780512,8.11953525582847,7.94192626450825,8.02792640767383,421487.67043574,0.0,1.0
2002-06-14,43.02,43.2,41.5,42.35,144400,8.04288295431132,8.07653518424568,7.75870856819897,7.91762187622233,772370.807245188,0.0,1.0
2002-06-17,43.7,43.73,43.26,43.43,129300,8.17001360073,8.17562230571906,8.0877525942238,8.11953525582847,691603.499839355,0.0,1.0
2002-06-18,44.15,44.77,43.9,43.95,138300,8.25414417556589,8.37005741200646,8.20740496732373,8.21675280897217,739742.954584554,0.0,1.0
2002-06-19,43.45,44.69,43.44,44.15,111900,8.12327439248784,8.35510086536897,8.12140482415815,8.25414417556589,598533.887331971,0.0,1.0
2002-06-20,43.19,43.85,43.17,43.45,196800,8.07466561591599,8.1980571256753,8.07092647925662,8.12327439248784,1052649.41042835,0.0,1.0
2002-06-21,44.31,44.49,43.1,43.11,224700,8.28405726884088,8.31770949877524,8.05783950094881,8.0597090692785,1201881.72013846,0.0,1.0
2002-06-24,43.39,44.27,43.26,44.27,150200,8.11205698250972,8.27657899552213,8.0877525942238,8.27657899552213,803394.011414316,0.0,1.0
2002-06-25,43.05,43.75,43.05,43.5,149900,8.04849165930038,8.17936144237844,8.04849165930038,8.13262223413627,801789.36292281,0.0,1.0
2002-06-26,42.72,43.03,42.54,42.95,161600,7.98679590442073,8.04475252264101,7.95314367448637,8.02979597600352,864370.654091568,0.0,1.0
2002-06-27,42.71,43.1,42.5,42.82,182800,7.98492633609104,8.05783950094881,7.94566540116762,8.00549158771759,977765.814158036,0.0,1.0
2002-06-28,42.55,43.2,42.47,42.59,519900,7.95501324281606,8.07653518424568,7.94005669617856,7.9624915161348,2780855.83578098,0.0,1.0
2002-07-01,43.47,44.0,42.69,42.72,161900,8.12701352914721,8.2261006506206,7.98118719943167,7.98679590442073,865975.302583075,0.0,1.0
2002-07-02,42.88,43.5,42.75,43.5,127800,8.01670899769571,8.13262223413627,7.99240460940979,8.13262223413627,683580.257381822,0.0,1.0
2002-07-03,41.99,42.96,41.91,42.8,90300,7.85031741635361,8.0316655443332,7.83536086971612,8.00175245105822,482999.195943494,0.0,1.0
2002-07-05,42.18,42.25,42.07,42.17,45300,7.88583921461766,7.89892619292546,7.8652739629911,7.88396964628797,242301.9222175,0.0,1.0
2002-07-08,41.69,42.28,41.66,42.13,76900,7.79423036646302,7.90453489791452,7.78862166147396,7.87649137296922,411324.896656198,0.0,1.0
2002-07-09,40.55,41.65,40.5,41.59,231600,7.58109957687876,7.78675209314427,7.57175173523032,7.77553468316615,1238788.63544311,0.0,1.0
2002-07-10,39.31,40.5,39.3,40.5,212100,7.34927310399763,7.57175173523032,7.34740353566794,7.57175173523032,1134486.48349518,0.0,1.0
2002-07-11,40.08,40.18,38.05,38.11,210700,7.49322986538349,7.51192554868036,7.11370749445713,7.12492490443525,1126998.12386815,0.0,1.0
2002-07-12,39.15,40.2,39.08,40.2,102000,7.31936001072265,7.51566468533973,7.30627303241484,7.51566468533973,545580.487112252,0.0,1.0
2002-07-15,40.11,40.21,37.7,39.2,212000,7.49883857037255,7.51753425366941,7.0482726029181,7.32870785237108,1133951.60066468,0.0,1.0
2002-07-16,39.08,40.69,39.0,40.25,159800,7.30627303241484,7.60727353349437,7.29131648577735,7.52501252698816,854742.763142528,0.0,1.0
2002-07-17,39.0,39.75,38.64,39.2,127700,7.29131648577735,7.43153411050384,7.22401202590863,7.32870785237108,683045.374551319,0.0,1.0
2002-07-18,38.39,39.13,38.39,39.12,104300,7.17727281766647,7.31562087406327,7.17727281766647,7.31375130573359,557882.792213803,0.0,1.0
2002-07-19,37.39,38.34,37.01,38.34,248000,6.99031598469782,7.16792497601804,6.91927238816973,7.16792497601804,1326509.41964548,0.0,1.0
2002-07-22,36.44,37.69,36.3,37.39,316600,6.8127069933776,7.04640303458842,6.78653303676199,6.99031598469782,1693439.04136999,0.0,1.0
2002-07-23,35.45,36.5,34.8,36.5,451000,6.62761972873864,6.82392440335572,6.50609778730902,6.82392440335572,2412321.56556496,0.0,1.0
2002-07-24,37.67,37.79,34.55,35.45,557100,7.04266389792904,7.06509871788528,6.45935857906686,6.62761972873864,2979832.2487278,0.0,1.0
2002-07-25,38.42,38.86,37.6,37.77,368500,7.18288152265553,7.26514252916174,7.02957691962124,7.06135958122591,1971043.23040064,0.0,1.0
2002-07-26,39.3,39.64,38.07,38.72,363500,7.34740353566794,7.41096885887728,7.1174466311165,7.23896857254613,1944299.08887553,0.0,1.0
2002-07-29,39.85,40.23,38.95,39.45,185900,7.4502297938007,7.52127339032879,7.28196864412892,7.37544706061324,994347.181903605,0.0,1.0
2002-07-30,41.7,41.7,39.4,39.6,258600,7.7960999347927,7.7960999347927,7.36609921896481,7.40349058555854,1383206.99967871,0.0,1.0
2002-07-31,42.82,42.85,40.84,41.6,250900,8.00549158771759,8.01110029270665,7.63531705843966,7.77740425149584,1342021.02173004,0.0,1.0
2002-08-01,41.52,43.15,41.4,42.67,279100,7.76244770485835,8.06718734259725,7.74001288490211,7.97744806277229,1492857.97993166,0.0,1.0
2002-08-02,42.52,42.86,41.2,41.75,273100,7.949404537827,8.01296986103634,7.70262151830838,7.80544777644114,1460765.01010153,0.0,1.0
2002-08-05,41.5,43.09,41.25,42.47,258600,7.75870856819897,8.05596993261913,7.71196935995681,7.94005669617856,1383206.99967871,0.0,1.0
2002-08-06,42.61,42.98,41.75,41.75,229600,7.96623065279417,8.03540468099257,7.80544777644114,7.80544777644114,1228090.97883307,0.0,1.0
2002-08-07,43.75,43.75,42.69,42.86,1240400,8.17936144237844,8.17936144237844,7.98118719943167,8.01296986103634,6634686.62954938,0.0,1.0
2002-08-08,43.83,43.86,42.87,43.23,304100,8.31023122545649,8.31591926873196,8.12821384064156,8.19647035994716,1603890.75085788,0.62,1.0
2002-08-09,42.96,43.7,42.75,43.58,215200,8.14527797046796,8.28558303792947,8.1054616675397,8.2628308648276,1135012.46163964,0.0,1.0
2002-08-12,44.13,44.5,42.9,43.06,163000,8.36711165821116,8.43726419194191,8.13390188391703,8.16423811471952,859698.100591365,0.0,1.0
2002-08-13,43.2,44.13,43.18,43.93,129400,8.1907823166717,8.36711165821116,8.18699028782138,8.32919136970805,682484.258997071,0.0,1.0
2002-08-14,44.69,44.69,43.28,43.3,136800,8.47328846601986,8.47328846601986,8.20595043207294,8.20974246092325,721513.497919625,0.0,1.0
2002-08-15,44.88,45.34,44.19,44.69,226400,8.50931274009782,8.59652940365497,8.37848774476209,8.47328846601986,1194083.74217107,0.0,1.0
2002-08-16,44.2,44.78,43.98,44.78,157900,8.38038375918724,8.49035259584626,8.33867144183382,8.49035259584626,832799.571063661,0.0,1.0
2002-08-19,44.89,44.94,43.95,44.0,158800,8.51120875452297,8.52068882664875,8.33298339855836,8.34246347068413,837546.370392079,0.0,1.0
2002-08-20,45.03,45.2,44.3,44.84,117800,8.53775295647515,8.56998520170279,8.3993439034388,8.50172868239719,621303.289875232,0.0,1.0
2002-08-21,46.0,46.0,44.99,44.99,226900,8.72166635571523,8.72166635571523,8.53016889877453,8.53016889877453,1196720.85290908,0.0,1.0
2002-08-22,46.08,46.18,45.66,45.76,197100,8.73683447111647,8.75579461536803,8.65720186525994,8.6761620095115,1039549.05292367,0.0,1.0
2002-08-23,45.69,46.09,45.57,46.08,140400,8.66288990853541,8.73873048554163,8.64013773543354,8.73683447111647,740500.695233299,0.0,1.0
2002-08-26,46.44,46.44,45.7,45.75,88000,8.80509099042207,8.80509099042207,8.66478592296057,8.67426599508634,464131.489889817,0.0,1.0
2002-08-27,45.98,46.98,45.92,46.5,105400,8.71787432686492,8.90747576938047,8.70649824031399,8.81646707697301,555902.943572576,0.0,1.0
2002-08-28,45.3,45.69,44.83,45.68,251600,8.58894534595435,8.66288990853541,8.49983266797204,8.66099389411026,1326994.12336679,0.0,1.0
2002-08-29,45.01,45.2,44.4,45.2,200600,8.53396092762484,8.56998520170279,8.41830404769035,8.56998520170279,1058008.82808974,0.0,1.0
2002-08-30,45.06,45.3,44.76,44.91,104000,8.54344099975062,8.58894534595435,8.48656056699595,8.51500078337328,548519.033506147,0.0,1.0
2002-09-03,44.1,44.94,43.9,44.94,201800,8.36142361493569,8.52068882664875,8.32350332643258,8.52068882664875,1064337.89386097,0.0,1.0
2002-09-04,44.12,44.16,43.21,43.75,189200,8.365215643786,8.37279970148662,8.19267833109685,8.29506311005525,997882.703263106,0.0,1.0
2002-09-05,44.01,44.5,43.84,44.12,106800,8.34435948510929,8.43726419194191,8.31212723988165,8.365215643786,563286.853639005,0.0,1.0
2002-09-06,44.15,44.25,43.9,43.91,123400,8.37090368706147,8.38986383131302,8.32350332643258,8.32539934085773,650838.930140948,0.0,1.0
2002-09-09,43.95,44.19,43.5,44.13,104600,8.33298339855836,8.37848774476209,8.24766274942636,8.36711165821116,551683.566391759,0.0,1.0
2002-09-10,43.22,44.1,43.07,44.1,172200,8.19457434552201,8.36142361493569,8.16613412914467,8.36142361493569,908220.938170755,0.0,1.0
2002-09-11,42.97,43.38,42.86,43.25,133000,8.14717398489312,8.2249105763245,8.12631782621641,8.20026238879747,701471.456310746,0.0,1.0
2002-09-12,42.74,43.4,42.69,43.33,111200,8.10356565311454,8.2287026051748,8.09408558098876,8.21543050419872,586493.428133496,0.0,1.0
2002-09-13,43.73,43.74,42.39,42.7,148800,8.29127108120493,8.29316709563009,8.0372051482341,8.09598159541392,784804.155631873,0.0,1.0
2002-09-16,43.56,43.75,42.81,43.71,118500,8.25903883597729,8.29506311005525,8.11683775409063,8.28747905235462,624995.244908447,0.0,1.0
2002-09-17,42.54,43.67,42.51,43.51,133800,8.06564536461143,8.279894994654,8.05995732133597,8.24955876385151,705690.833491563,0.0,1.0
2002-09-18,43.39,43.79,42.21,42.44,140700,8.22680659074965,8.30264716775587,8.0030768885813,8.04668522035988,742082.961676105,0.0,1.0
2002-09-19,42.76,43.33,42.68,43.29,130100,8.10735768196485,8.21543050419872,8.09218956656361,8.20784644649809,686176.214030287,0.0,1.0
2002-09-20,42.85,42.85,41.75,42.76,175000,8.12442181179125,8.12442181179125,7.91586022502415,8.10735768196485,922988.758303614,0.0,1.0
2002-09-23,42.33,42.78,42.01,42.78,227700,8.02582906168317,8.11114971081516,7.96515660007819,8.11114971081516,1200940.2300899,0.0,1.0
2002-09-24,41.74,42.34,41.46,42.34,129500,7.91396421059899,8.02772507610832,7.86087580669464,8.02772507610832,683011.681144674,0.0,1.0
2002-09-25,42.09,42.6,41.4,41.86,189800,7.98032471547944,8.07702145116237,7.84949972014371,7.93671638370086,1001047.23614872,0.0,1.0
2002-09-26,43.24,43.3,42.1,42.24,171000,8.19836637437232,8.20974246092325,7.98222072990459,8.00876493185677,901891.87239953,0.0,1.0
2002-09-27,42.69,43.14,42.3,43.14,143500,8.09408558098876,8.17940623012076,8.0201410184077,8.17940623012076,756850.781808963,0.0,1.0
2002-09-30,43.1,43.3,42.35,42.64,168400,8.17182217242014,8.20974246092325,8.02962109053348,8.08460550886299,888178.896561877,0.0,1.0
2002-10-01,44.03,44.03,42.66,43.15,206800,8.3481515139596,8.3481515139596,8.0883975377133,8.18130224454592,1090709.00124107,0.0,1.0
2002-10-02,43.49,44.47,43.39,43.95,164100,8.2457667350012,8.43157614866644,8.22680659074965,8.33298339855836,865499.744214989,0.0,1.0
2002-10-03,43.8,44.28,43.4,43.4,115300,8.30454318218102,8.39555187458849,8.2287026051748,8.2287026051748,608117.736185181,0.0,1.0
2002-10-04,43.32,43.7,42.72,43.7,230100,8.21353448977356,8.28558303792947,8.09977362426423,8.28558303792947,1213598.36163235,0.0,1.0
2002-10-07,43.66,44.45,42.97,42.97,201500,8.27799898022885,8.42778411981613,8.14717398489312,8.14717398489312,1062755.62741816,0.0,1.0
2002-10-08,44.28,44.89,42.5,43.71,380000,8.39555187458849,8.51120875452297,8.05806130691081,8.28747905235462,2004204.16088785,0.0,1.0
2002-10-09,43.79,44.87,43.41,44.29,406800,8.30264716775587,8.50741672567266,8.23059861959996,8.39744788901364,2145553.2964452,0.0,1.0
2002-10-10,45.48,45.48,43.1,43.7,241400,8.62307360560714,8.62307360560714,8.17182217242014,8.28558303792947,1273197.06431138,0.0,1.0
2002-10-11,45.14,45.89,44.56,45.48,198700,8.55860911515186,8.70081019703852,8.44864027849284,8.62307360560714,1047987.8072853,0.0,1.0
2002-10-14,44.76,45.17,44.24,44.36,176300,8.48656056699595,8.56429715842733,8.38796781688787,8.41071998998973,929845.24622244,0.0,1.0
2002-10-15,46.01,46.43,45.6,45.86,293600,8.72356237014039,8.80319497599692,8.64582577870901,8.69512215376305,1548511.42535966,0.0,1.0
2002-10-16,45.01,45.71,44.4,45.7,228700,8.53396092762484,8.66668193738572,8.41830404769035,8.66478592296057,1206214.45156592,0.0,1.0
2002-10-17,46.0,46.0,44.86,45.15,226400,8.72166635571523,8.72166635571523,8.50552071124751,8.56050512957701,1194083.74217107,0.0,1.0
2002-10-18,46.0,46.5,45.32,46.0,141300,8.72166635571523,8.81646707697301,8.59273737480466,8.72166635571523,745247.494561717,0.0,1.0
2002-10-21,46.96,47.23,45.88,45.88,222200,8.90368374053016,8.95487613000935,8.69891418261336,8.69891418261336,1171932.01197179,0.0,1.0
2002-10-22,46.79,47.98,46.2,46.98,210100,8.87145149530251,9.09707721189602,8.75958664421834,8.90747576938047,1108113.93211194,0.0,1.0
2002-10-23,47.58,47.62,46.66,46.67,149200,9.0212366348898,9.02882069259042,8.84680330777549,8.84869932220065,786913.84422228,0.0,1.0
2002-10-24,47.47,48.3,47.12,47.73,177300,9.00038047621309,9.15774967350099,8.93401997133265,9.04967685126713,935119.46769846,0.0,1.0
2002-10-25,47.64,47.7,47.15,47.15,184500,9.03261272144073,9.04398880799166,8.93970801460811,8.93970801460811,973093.862325809,0.0,1.0
2002-10-28,47.28,47.98,47.0,47.67,251500,8.96435620213513,9.09707721189602,8.91126779823078,9.0383007647162,1326466.70121919,0.0,1.0
2002-10-29,47.4,47.5,46.73,47.27,153700,8.987108375237,9.00606851948855,8.86007540875158,8.96246018770998,810647.840864373,0.0,1.0
2002-10-30,47.64,47.9,47.05,47.05,171400,9.03261272144073,9.08190909649477,8.92074787035656,8.92074787035656,904001.560989939,0.0,1.0
2002-10-31,47.87,47.98,47.3,47.74,153600,9.07622105321931,9.09707721189602,8.96814823098544,9.05157286569229,810120.418716771,0.0,1.0
2002-11-01,48.2,48.2,47.59,47.89,152800,9.13878952924944,9.13878952924944,9.02313264931495,9.08001308206962,805901.041535955,0.0,1.0
2002-11-04,48.66,49.0,48.16,48.25,190200,9.22600619280659,9.29047068326188,9.13120547154882,9.14826960137522,1003156.92473913,0.0,1.0
2002-11-05,48.02,48.65,48.0,48.65,199700,9.10466126959664,9.22411017838143,9.10086924074633,9.22411017838143,1053262.02876132,0.0,1.0
2002-11-06,47.76,48.2,47.59,48.02,1199800,9.0553648945426,9.13878952924944,9.02313264931495,9.10466126959664,6328010.92692957,0.0,1.0
2002-11-07,45.84,46.99,45.28,46.97,221700,8.80888301927238,9.02987375819392,8.70127013771059,9.02603044099528,1153690.87973647,0.62,1.0
2002-11-08,44.95,45.85,44.85,45.85,149400,8.63785540393311,8.8108046778717,8.61863881793993,8.8108046778717,777453.393922546,0.0,1.0
2002-11-11,45.0,45.2,44.31,44.93,97600,8.6474636969297,8.68589686891605,8.51486925357677,8.63401208673447,507894.586658905,0.0,1.0
2002-11-12,44.5,45.41,44.25,45.07,179500,8.55138076696381,8.72625169950172,8.50333930198087,8.66091530712492,934088.917062229,0.0,1.0
2002-11-13,44.35,44.92,43.9,44.5,159800,8.52255588797405,8.63209042813515,8.43608125100475,8.55138076696381,831573.308894396,0.0,1.0
2002-11-14,44.52,44.75,43.93,44.6,195400,8.55522408416245,8.59942223194675,8.4418462268027,8.57059735295699,1016829.94091342,0.0,1.0
2002-11-15,45.47,45.47,44.59,44.59,128800,8.73778165109763,8.73778165109763,8.56867569435767,8.56867569435767,670254.331574457,0.0,1.0
2002-11-18,44.45,45.52,44.4,45.46,147200,8.54177247396722,8.74738994409422,8.53216418097063,8.73585999249831,766004.950370809,0.0,1.0
2002-11-19,44.32,44.7,44.09,44.46,319800,8.51679091217609,8.58981393895017,8.47259276439178,8.54369413256654,1664187.38538441,0.0,1.0
2002-11-20,44.42,44.55,43.97,44.44,167200,8.53600749816927,8.5609890599604,8.44953286119997,8.5398508153679,870081.709932059,0.0,1.0
2002-11-21,44.02,44.72,43.72,44.72,260100,8.45914115419656,8.5936572561488,8.40149139621703,8.5936572561488,1353518.25809407,0.0,1.0
2002-11-22,43.84,44.38,43.55,44.0,297500,8.42455129940884,8.528320863772,8.36882320002863,8.45529783699793,1548141.79847361,0.0,1.0
2002-11-25,44.06,44.11,43.49,43.86,221800,8.46682778859383,8.47643608159042,8.35729324843272,8.42839461660748,1154211.26353428,0.0,1.0
2002-11-26,43.4,44.02,43.09,43.95,162100,8.33999832103886,8.45914115419656,8.28042690446001,8.44568954400134,843542.136243941,0.0,1.0
2002-11-27,43.24,43.5,43.06,43.5,100400,8.30925178344978,8.35921490703204,8.27466192866206,8.35921490703204,522465.332997481,0.0,1.0
2002-11-29,43.01,43.3,42.9,43.3,59200,8.26505363566547,8.32078173504568,8.24391539107298,8.32078173504568,308067.208301303,0.0,1.0
2002-12-02,42.61,43.26,42.46,42.96,135200,8.18818729169276,8.31309510064841,8.159362412703,8.25544534266888,703558.894634058,0.0,1.0
2002-12-03,42.5,42.76,42.2,42.71,164000,8.16704904710027,8.21701217068253,8.10939928912074,8.20740387768594,853429.428402259,0.0,1.0
2002-12-04,41.92,42.75,41.9,42.5,151500,8.05559284833984,8.21509051208321,8.0517495311412,8.16704904710027,788381.453676478,0.0,1.0
2002-12-05,42.22,42.28,41.86,42.02,119200,8.11324260631937,8.12477255791528,8.04406289674393,8.07480943433302,620297.486985057,0.0,1.0
2002-12-06,42.1,42.35,41.73,42.35,128800,8.09018270312756,8.1382241681105,8.0190813349528,8.1382241681105,670254.331574457,0.0,1.0
2002-12-09,42.04,42.4,41.92,42.1,176400,8.07865275153165,8.14783246110709,8.05559284833984,8.09018270312756,917957.019330236,0.0,1.0
2002-12-10,42.14,42.36,42.0,42.1,129700,8.09786933752483,8.14014582670982,8.07096611713438,8.09018270312756,674937.785754714,0.0,1.0
2002-12-11,42.49,42.6,41.81,42.05,194600,8.16512738850095,8.18626563309344,8.03445460374735,8.08057441013097,1012666.87053097,0.0,1.0
2002-12-12,42.7,42.79,42.29,42.5,98400,8.20548221908662,8.22277714648048,8.1266942165146,8.16704904710027,512057.657041356,0.0,1.0
2002-12-13,43.02,43.28,42.5,42.55,157200,8.26697529426479,8.31693841784705,8.16704904710027,8.17665734009686,818043.330151434,0.0,1.0
2002-12-16,42.99,43.04,42.45,42.92,159200,8.26121031846684,8.27081861146342,8.15744075410368,8.24775870827161,828451.006107559,0.0,1.0
2002-12-17,43.26,43.65,42.71,42.79,121200,8.31309510064841,8.3880397860218,8.20740387768594,8.22277714648048,630705.162941182,0.0,1.0
2002-12-18,43.46,43.73,43.3,43.36,233100,8.35152827263477,8.40341305481635,8.32078173504568,8.33231168664159,1213014.63268638,0.0,1.0
2002-12-19,43.34,43.42,43.13,43.36,171400,8.32846836944296,8.3438416382375,8.28811353885728,8.33231168664159,891937.829439922,0.0,1.0
2002-12-20,44.12,44.12,43.4,43.4,234200,8.47835774018974,8.47835774018974,8.33999832103886,8.33999832103886,1218738.85446225,0.0,1.0
2002-12-23,43.84,44.0,43.73,44.0,155500,8.42455129940884,8.45529783699793,8.40341305481635,8.45529783699793,809196.805588728,0.0,1.0
2002-12-24,43.85,44.17,43.78,44.0,47800,8.42647295800816,8.48796603318633,8.41302134781293,8.45529783699793,248743.45535139,0.0,1.0
2002-12-26,44.21,44.35,43.88,43.9,101900,8.4956526675836,8.52255588797405,8.43223793380611,8.43608125100475,530271.089964574,0.0,1.0
2002-12-27,43.68,44.11,43.45,44.11,121500,8.39380476181976,8.47643608159042,8.34960661403545,8.47643608159042,632266.314334601,0.0,1.0
2002-12-30,43.76,43.9,43.55,43.55,115700,8.4091780306143,8.43608125100475,8.36882320002863,8.36882320002863,602084.054061838,0.0,1.0
2002-12-31,43.98,44.12,43.75,43.9,109300,8.45145451979929,8.47835774018974,8.40725637201498,8.43608125100475,568779.491002238,0.0,1.0
2003-01-02,44.55,44.6,43.88,44.05,84000,8.5609890599604,8.57059735295699,8.43223793380611,8.46490612999451,437122.390157255,0.0,1.0
2003-01-03,44.39,44.95,44.17,44.4,145300,8.53024252237132,8.63785540393311,8.48796603318633,8.53216418097063,756117.658212489,0.0,1.0
2003-01-06,45.91,46.11,44.49,44.49,207000,8.82233462946761,8.86076780145396,8.54945910836449,8.54945910836449,1077194.46145895,0.0,1.0
2003-01-07,44.54,45.92,44.5,45.92,233700,8.55906740136108,8.82425628806693,8.55138076696381,8.82425628806693,1216136.93547322,0.0,1.0
2003-01-08,44.93,45.25,44.49,44.74,169500,8.63401208673447,8.69550516191264,8.54945910836449,8.59750057334744,882050.537281604,0.0,1.0
2003-01-09,44.95,45.15,44.85,45.05,130000,8.63785540393311,8.67628857591946,8.61863881793993,8.65707198992628,676498.937148132,0.0,1.0
2003-01-10,44.85,44.91,44.58,44.85,66600,8.61863881793993,8.63016876953584,8.56675403575835,8.61863881793993,346575.609338966,0.0,1.0
2003-01-13,44.4,45.0,44.26,44.86,166900,8.53216418097063,8.6474636969297,8.50526096058018,8.62056047653925,868520.558538641,0.0,1.0
2003-01-14,44.53,44.7,44.22,44.4,132700,8.55714574276176,8.58981393895017,8.49757432618291,8.53216418097063,690549.299688902,0.0,1.0
2003-01-15,44.67,45.12,44.24,44.65,185300,8.58404896315221,8.67052360012151,8.50141764338155,8.58020564595357,964271.177334992,0.0,1.0
2003-01-16,44.67,44.99,44.5,44.6,104900,8.58404896315221,8.64554203833038,8.55138076696381,8.57059735295699,545882.603898762,0.0,1.0
2003-01-17,43.93,44.65,43.93,44.65,80500,8.4418462268027,8.58020564595357,8.4418462268027,8.58020564595357,418908.957234036,0.0,1.0
2003-01-21,43.28,44.1,43.27,43.83,255900,8.31693841784705,8.4745144229911,8.31501675924773,8.42262964080952,1331662.13858621,0.0,1.0
2003-01-22,42.65,43.2,42.2,43.2,174400,8.19587392609003,8.30156514905251,8.10939928912074,8.30156514905251,907549.34337411,0.0,1.0
2003-01-23,43.05,43.21,42.7,42.7,167700,8.27274027006274,8.30348680765183,8.20548221908662,8.20548221908662,872683.628921091,0.0,1.0
2003-01-24,43.0,43.16,42.55,43.0,229500,8.26313197706615,8.29387851465524,8.17665734009686,8.26313197706615,1194280.81596536,0.0,1.0
2003-01-27,41.73,43.01,41.55,43.0,275500,8.0190813349528,8.26505363566547,7.98449148016508,8.26313197706615,1433657.36295624,0.0,1.0
2003-01-28,41.61,42.09,41.56,41.8,168700,7.99602143176099,8.08826104452824,7.9864131387644,8.03253294514803,877887.466899154,0.0,1.0
2003-01-29,41.16,41.52,41.06,41.51,165700,7.90954679479169,7.97872650436713,7.89033020879852,7.97680484576781,862275.952964966,0.0,1.0
2003-01-30,40.8,41.58,40.78,41.26,174200,7.84036708521626,7.99025645596304,7.83652376801762,7.92876338078487,906508.575778497,0.0,1.0
2003-01-31,41.24,41.3,40.76,40.84,149000,7.92492006358624,7.93645001518214,7.83268045081899,7.84805371961353,775371.858731321,0.0,1.0
2003-02-03,41.98,42.23,41.26,41.44,177200,8.06712279993575,8.11516426491869,7.92876338078487,7.96335323557259,922120.089712685,0.0,1.0
2003-02-04,41.73,42.15,41.7,42.05,150500,8.0190813349528,8.09979099612415,8.01331635915485,8.08057441013097,783177.615698415,0.0,1.0
2003-02-05,41.55,42.1,41.55,41.8,82700,7.98449148016508,8.09018270312756,7.98449148016508,8.03253294514803,430357.400785774,0.0,1.0
2003-02-06,41.55,42.03,41.45,41.56,121400,7.98449148016508,8.07673109293234,7.96527489417191,7.9864131387644,631745.930536795,0.0,1.0
2003-02-07,41.03,41.95,41.03,41.95,1134000,7.88456523300056,8.06135782413779,7.88456523300056,8.06135782413779,5901152.26712294,0.0,1.0
2003-02-10,40.0,40.83,39.7,40.65,309600,7.80577723042854,7.96774710795993,7.74723390120032,7.932621110423,1586517.22108141,0.62,1.0
2003-02-11,39.68,40.26,39.52,40.2,159600,7.74333101258511,7.85651478242632,7.7121079036634,7.84480611658068,817855.776759019,0.0,1.0
2003-02-12,38.9,39.89,38.45,39.68,231800,7.59111835659175,7.78431134304486,7.50330336274943,7.74333101258511,1187838.15195953,0.0,1.0
2003-02-13,39.16,39.5,38.2,39.05,231900,7.64185590858954,7.70820501504818,7.45451725505925,7.62039002120586,1188350.59292241,0.0,1.0
2003-02-14,39.29,39.51,38.95,39.2,169000,7.66722468458843,7.71015645935579,7.60087557812979,7.64966168581997,866025.227269889,0.0,1.0
2003-02-18,39.37,39.62,39.18,39.5,101700,7.68283623904929,7.73162234673947,7.64575879720475,7.70820501504818,521152.459250578,0.0,1.0
2003-02-19,39.31,39.52,39.14,39.49,109700,7.67112757320365,7.7121079036634,7.63795301997432,7.70625357074057,562147.736281105,0.0,1.0
2003-02-20,39.75,39.84,39.25,39.25,117700,7.75699112273836,7.77455412150682,7.659418907358,7.659418907358,603143.013311633,0.0,1.0
2003-02-21,40.42,40.88,40.12,40.25,283200,7.88773789134804,7.97750432949797,7.82919456211982,7.85456333811872,1451232.80688067,0.0,1.0
2003-02-24,39.95,40.75,39.95,40.5,93800,7.7960200088905,7.95213555349907,7.7960200088905,7.90334944580889,480669.623182933,0.0,1.0
2003-02-25,40.07,40.39,39.61,40.05,144500,7.81943734058179,7.88188355842522,7.72967090243186,7.81553445196657,740477.191363899,0.0,1.0
2003-02-26,39.71,40.1,39.6,40.09,106800,7.74918534550793,7.82529167350461,7.72771945812425,7.823340229197,547286.948357539,0.0,1.0
2003-02-27,39.92,40.25,39.74,39.93,74200,7.79016567596768,7.85456333811872,7.75503967843075,7.79211712027529,380231.194458141,0.0,1.0
2003-02-28,39.8,40.12,39.71,40.0,84900,7.76674834427639,7.82919456211982,7.74918534550793,7.80577723042854,435062.377486471,0.0,1.0
2003-03-03,40.63,40.7,40.25,40.5,208200,7.92871822180779,7.94237833196104,7.85456333811872,7.90334944580889,1066902.08471947,0.0,1.0
2003-03-04,40.82,40.83,40.55,40.83,136500,7.96579566365232,7.96774710795993,7.91310666734693,7.96774710795993,699481.914333372,0.0,1.0
2003-03-05,40.95,41.05,40.7,40.83,171100,7.99116443965122,8.01067888272729,7.94237833196104,7.96774710795993,876786.487490402,0.0,1.0
2003-03-06,41.02,41.15,40.67,40.95,156900,8.00482454980447,8.03019332580336,7.93652399903822,7.99116443965122,804019.870761216,0.0,1.0
2003-03-07,40.84,41.18,40.2,41.1,167500,7.96969855226754,8.03604765872618,7.84480611658068,8.02043610426532,858338.612826665,0.0,1.0
2003-03-10,40.76,40.99,40.64,40.89,139500,7.95408699780668,7.99897021688164,7.93066966611539,7.97945577380557,714855.14321982,0.0,1.0
2003-03-11,40.71,41.2,40.62,40.98,148700,7.94432977626864,8.03995054734139,7.92676677750018,7.99701877257404,761999.711804927,0.0,1.0
2003-03-12,40.65,40.93,40.62,40.8,163100,7.932621110423,7.987261551036,7.92676677750018,7.96189277503711,835791.210459875,0.0,1.0
2003-03-13,40.87,40.93,40.68,40.8,148600,7.97555288519036,7.987261551036,7.93847544334582,7.96189277503711,761487.270842044,0.0,1.0
2003-03-14,40.9,41.15,40.8,41.02,112600,7.98140721811318,8.03019332580336,7.96189277503711,8.00482454980447,577008.524204672,0.0,1.0
2003-03-17,41.0,41.11,40.7,40.85,127000,8.00092166118925,8.02238754857293,7.94237833196104,7.97164999657514,650800.022859621,0.0,1.0
2003-03-18,41.18,41.45,40.85,40.95,163300,8.03604765872618,8.08873665503157,7.97164999657514,7.99116443965122,836816.092385639,0.0,1.0
2003-03-19,41.07,41.18,40.88,41.18,74700,8.0145817713425,8.03604765872618,7.97750432949797,8.03604765872618,382793.399272549,0.0,1.0
2003-03-20,40.9,41.0,40.65,41.0,172300,7.98140721811318,8.00092166118925,7.932621110423,8.00092166118925,882935.779044982,0.0,1.0
2003-03-21,41.36,41.4,40.9,41.02,171400,8.07117365626311,8.07897943349354,7.98140721811318,8.00482454980447,878323.810379047,0.0,1.0
2003-03-24,41.31,41.36,41.0,41.2,136700,8.06141643472507,8.07117365626311,8.00092166118925,8.03995054734139,700506.796259135,0.0,1.0
2003-03-25,41.67,41.78,41.14,41.31,153900,8.13166842979893,8.15313431718261,8.02824188149575,8.06141643472507,788646.641874769,0.0,1.0
2003-03-26,41.71,41.89,41.36,41.6,113300,8.13947420702936,8.17460020456629,8.07117365626311,8.11800831964568,580595.610944843,0.0,1.0
2003-03-27,41.18,41.55,41.01,41.55,141100,8.03604765872618,8.10825109810764,8.00287310549686,8.10825109810764,723054.198625925,0.0,1.0
2003-03-28,41.17,41.2,41.05,41.14,242300,8.03409621441857,8.03995054734139,8.01067888272729,8.02824188149575,1241644.4530621,0.0,1.0
2003-03-31,40.76,40.97,40.72,40.97,214600,7.95408699780668,7.99506732826643,7.94628122057625,7.99506732826643,1099698.30634389,0.0,1.0
2003-04-01,40.49,40.91,40.35,40.75,216400,7.90139800150129,7.98335866242079,7.87407778119479,7.95213555349907,1108922.24367576,0.0,1.0
2003-04-02,40.25,40.56,40.21,40.52,186500,7.85456333811872,7.91505811165454,7.84675756088829,7.90725233442411,955702.395774167,0.0,1.0
2003-04-03,39.98,40.3,39.77,40.3,234600,7.80187434181332,7.86432055965675,7.76089401135357,7.86432055965675,1202186.49892021,0.0,1.0
2003-04-04,40.11,40.23,39.91,40.07,125300,7.82724311781222,7.8506604495035,7.78821423166007,7.81943734058179,642088.526490633,0.0,1.0
2003-04-07,40.25,40.91,40.19,40.36,154000,7.85456333811872,7.98335866242079,7.84285467227307,7.87602922550239,789159.08283765,0.0,1.0
2003-04-08,40.17,40.57,40.09,40.25,167300,7.83895178365786,7.91700955596214,7.823340229197,7.85456333811872,857313.730900902,0.0,1.0
2003-04-09,40.3,40.55,40.2,40.2,147600,7.86432055965675,7.91310666734693,7.84480611658068,7.84480611658068,756362.861213229,0.0,1.0
2003-04-10,40.55,40.55,40.3,40.3,126800,7.91310666734693,7.91310666734693,7.86432055965675,7.86432055965675,649775.140933858,0.0,1.0
2003-04-11,40.36,40.72,40.32,40.65,82500,7.87602922550239,7.94628122057625,7.86822344827197,7.932621110423,422763.794377313,0.0,1.0
2003-04-14,40.5,40.72,40.3,40.3,151100,7.90334944580889,7.94628122057625,7.86432055965675,7.86432055965675,774298.294914085,0.0,1.0
2003-04-15,40.85,40.89,40.39,40.6,90200,7.97164999657514,7.97945577380557,7.88188355842522,7.92286388888497,462221.748519196,0.0,1.0
2003-04-16,40.73,41.12,40.64,40.8,117100,7.94823266488386,8.02433899288054,7.93066966611539,7.96189277503711,600068.367534343,0.0,1.0
2003-04-17,40.71,40.97,40.56,40.85,96200,7.94432977626864,7.99506732826643,7.91505811165454,7.97164999657514,492968.206292091,0.0,1.0
2003-04-21,40.86,40.92,40.5,40.83,123800,7.97360144088275,7.98531010672839,7.90334944580889,7.96774710795993,634401.91204741,0.0,1.0
2003-04-22,40.01,40.42,39.53,40.36,542500,7.80772867473614,7.88773789134804,7.714059347971,7.87602922550239,2779992.22363263,0.0,1.0
2003-04-23,40.2,40.5,39.83,40.02,162300,7.84480611658068,7.90334944580889,7.77260267719922,7.80968011904375,831691.682756823,0.0,1.0
2003-04-24,40.31,40.5,40.02,40.1,162000,7.86627200396436,7.90334944580889,7.80968011904375,7.82529167350461,830154.359868178,0.0,1.0
2003-04-25,40.71,40.71,40.31,40.31,138200,7.94432977626864,7.94432977626864,7.86627200396436,7.86627200396436,708193.410702359,0.0,1.0
2003-04-28,41.32,41.32,40.64,40.71,207800,8.06336787903268,8.06336787903268,7.93066966611539,7.94432977626864,1064852.32086795,0.0,1.0
2003-04-29,41.07,41.42,41.07,41.32,127600,8.0145817713425,8.08288232210875,8.0145817713425,8.06336787903268,653874.66863691,0.0,1.0
2003-04-30,41.35,41.44,40.97,41.01,112300,8.0692222119555,8.08678521072396,7.99506732826643,8.00287310549686,575471.201316027,0.0,1.0
2003-05-01,40.69,41.15,40.5,41.15,113800,7.94042688765343,8.03019332580336,7.90334944580889,8.03019332580336,583157.815759251,0.0,1.0
2003-05-02,40.74,40.9,40.52,40.52,80100,7.95018410919147,7.98140721811318,7.90725233442411,7.90725233442411,410465.211268154,0.0,1.0
2003-05-05,40.71,40.95,40.62,40.89,158200,7.94432977626864,7.99116443965122,7.92676677750018,7.97945577380557,810681.603278678,0.0,1.0
2003-05-06,41.14,41.16,40.45,40.73,234500,8.02824188149575,8.03214477011096,7.89359222427086,7.94823266488386,1201674.05795733,0.0,1.0
2003-05-07,41.3,41.32,41.09,41.14,1161300,8.05946499041746,8.06336787903268,8.01848465995772,8.02824188149575,5950976.90194392,0.0,1.0
2003-05-08,40.67,40.79,40.49,40.75,210800,8.05751354610986,8.08128786687536,8.0218520649616,8.07336309328686,1064005.16126208,0.62,1.0
2003-05-09,40.9,41.0,40.67,40.75,128400,8.10308099424375,8.122892928215,8.05751354610986,8.07336309328686,648094.225360772,0.0,1.0
2003-05-12,40.95,41.12,40.88,41.0,117900,8.11298696122937,8.14666724898051,8.0991186074495,8.122892928215,595095.865810243,0.0,1.0
2003-05-13,40.64,40.98,40.52,40.91,79900,8.05156996591848,8.11893054142075,8.02779564515297,8.10506218764087,403292.278865465,0.0,1.0
2003-05-14,40.46,40.74,40.4,40.74,139500,8.01590848477022,8.07138189988974,8.00402132438747,8.07138189988974,704121.062599905,0.0,1.0
2003-05-15,41.04,41.04,40.29,40.5,284500,8.1308177018035,8.1308177018035,7.98222819701908,8.02383325835872,1436003.17067866,0.0,1.0
2003-05-16,41.88,42.0,41.24,41.29,388400,8.29723794716206,8.32101226792756,8.17044156974602,8.18034753673165,1960434.55708819,0.0,1.0
2003-05-19,41.52,41.97,41.52,41.97,169300,8.22591498486553,8.31506868773619,8.22591498486553,8.31506868773619,854535.454467125,0.0,1.0
2003-05-20,41.91,42.0,41.52,41.57,134300,8.30318152735343,8.32101226792756,8.22591498486553,8.23582095185116,677874.255965356,0.0,1.0
2003-05-21,42.57,43.15,42.34,43.15,459800,8.43394029156372,8.54884950859701,8.38837284342983,8.54884950859701,2320823.4020318,0.0,1.0
2003-05-22,43.09,43.14,42.6,42.8,242000,8.53696234821426,8.54686831519988,8.4398838717551,8.47950773969761,1221486.00106937,0.0,1.0
2003-05-23,44.8,44.95,43.02,43.34,291700,8.87574641912273,8.90546432007962,8.52309399443438,8.5864921831424,1472344.90294188,0.0,1.0
2003-05-27,46.57,46.58,44.91,44.92,619000,9.22641765041397,9.22839884381109,8.89753954649112,8.89952073988824,3124379.48207413,0.0,1.0
2003-05-28,45.86,46.59,45.71,46.56,236900,9.08575291921805,9.23038003720822,9.05603501826116,9.22443645701684,1195743.94071625,0.0,1.0
2003-05-29,45.37,46.12,45.24,45.5,288900,8.98867444275889,9.13726394754331,8.96291892859626,9.01442995692153,1458212.00706174,0.0,1.0
2003-05-30,45.8,45.8,45.45,45.45,156700,9.07386575883529,9.07386575883529,9.0045239899359,9.0045239899359,790937.423006489,0.0,1.0
2003-06-02,46.03,46.25,45.8,45.8,163600,9.11943320696919,9.16301946170595,9.07386575883529,9.07386575883529,825764.916425408,0.0,1.0
2003-06-03,46.16,46.18,45.72,46.13,106600,9.14518872113182,9.14915110792607,9.05801621165829,9.13924514094044,538059.536008243,0.0,1.0
2003-06-04,46.27,46.27,46.0,46.06,174100,9.1669818485002,9.1669818485002,9.11348962677781,9.12537678716056,878763.275975939,0.0,1.0
2003-06-05,45.62,46.3,45.3,46.3,176300,9.03820427768703,9.17292542869158,8.97480608897902,9.17292542869158,889867.694167479,0.0,1.0
2003-06-06,45.23,45.98,45.07,45.74,190100,8.96093773519913,9.10952723998356,8.92923864084513,9.06197859845254,959522.681005319,0.0,1.0
2003-06-09,45.32,45.46,45.16,45.35,107200,8.97876847577327,9.00650518333303,8.94706938141926,8.98471205596464,541088.013696844,0.0,1.0
2003-06-10,45.51,45.63,45.31,45.6,99200,9.01641115031865,9.04018547108416,8.97678728237614,9.03424189089278,500708.311182155,0.0,1.0
2003-06-11,45.55,45.7,45.3,45.7,101600,9.02433592390715,9.05405382486404,8.97480608897902,9.05405382486404,512822.221936562,0.0,1.0
2003-06-12,45.96,45.96,45.57,45.8,107400,9.10556485318931,9.10556485318931,9.02829831070141,9.07386575883529,542097.506259711,0.0,1.0
2003-06-13,45.15,46.0,45.15,45.96,136400,8.94508818802213,9.11348962677781,8.94508818802213,9.10556485318931,688473.927875463,0.0,1.0
2003-06-16,45.99,46.08,45.25,45.25,99500,9.11150843338068,9.12933917395481,8.96490012199339,8.96490012199339,502222.550026456,0.0,1.0
2003-06-17,45.61,46.24,45.6,46.24,108000,9.03622308428991,9.16103826830882,9.03424189089278,9.16103826830882,545125.983948313,0.0,1.0
2003-06-18,46.06,46.2,45.64,45.72,126400,9.12537678716056,9.15311349472032,9.04216666448129,9.05801621165829,637999.2997321,0.0,1.0
2003-06-19,45.87,46.3,45.68,46.06,83500,9.08773411261518,9.17292542869158,9.05009143806979,9.12537678716056,421463.144997075,0.0,1.0
2003-06-20,46.08,46.49,46.0,46.12,106800,9.12933917395481,9.21056810323696,9.11348962677781,9.13726394754331,539069.02857111,0.0,1.0
2003-06-23,45.74,46.18,45.54,46.08,112300,9.06197859845254,9.14915110792607,9.02235473051003,9.12933917395481,566830.074049959,0.0,1.0
2003-06-24,45.8,46.05,45.59,45.75,99500,9.07386575883529,9.12339559376344,9.03226069749566,9.06395979184967,502222.550026456,0.0,1.0
2003-06-25,45.98,46.36,45.92,45.95,138100,9.10952723998356,9.18481258907433,9.0976400796008,9.10358365979218,697054.614659834,0.0,1.0
2003-06-26,45.97,46.3,45.97,46.0,84700,9.10754604658643,9.17292542869158,9.10754604658643,9.11348962677781,427520.100374279,0.0,1.0
2003-06-27,45.72,46.17,45.72,46.17,73500,9.05801621165829,9.14716991452894,9.05801621165829,9.14716991452894,370988.516853713,0.0,1.0
2003-06-30,45.85,45.96,45.7,45.96,115300,9.08377172582092,9.10556485318931,9.05405382486404,9.10556485318931,581972.462492968,0.0,1.0
2003-07-01,45.7,45.95,45.52,45.95,73400,9.05405382486404,9.10358365979218,9.01839234371578,9.10358365979218,370483.77057228,0.0,1.0
2003-07-02,45.72,45.84,45.7,45.8,106500,9.05801621165829,9.0817905324238,9.05405382486404,9.07386575883529,537554.789726809,0.0,1.0
2003-07-03,45.57,45.78,45.51,45.74,50800,9.02829831070141,9.06990337204105,9.01641115031865,9.06197859845254,256411.110968281,0.0,1.0
2003-07-07,45.7,45.8,45.6,45.68,150400,9.05405382486404,9.07386575883529,9.03424189089278,9.05009143806979,759138.40727617,0.0,1.0
2003-07-08,45.5,45.75,45.33,45.7,112400,9.01442995692153,9.06395979184967,8.98074966917039,9.05405382486404,567334.820331393,0.0,1.0
2003-07-09,45.13,45.65,45.04,45.65,108700,8.94112580122788,9.04414785787841,8.92329506065375,9.04414785787841,548659.207918349,0.0,1.0
2003-07-10,44.68,45.05,44.43,45.05,102900,8.85197209835723,8.92527625405087,8.80244226342909,8.92527625405087,519383.923595198,0.0,1.0
2003-07-11,44.58,44.9,44.5,44.75,84100,8.83216016438597,8.89555835309399,8.81631061720897,8.86584045213711,424491.622685677,0.0,1.0
2003-07-14,44.37,44.75,44.36,44.73,120800,8.79055510304633,8.86584045213711,8.78857390964921,8.86187806534286,609733.507971817,0.0,1.0
2003-07-15,43.59,44.58,43.56,44.12,142400,8.63602201807054,8.83216016438597,8.63007843787916,8.74102526811819,718758.70476148,0.0,1.0
2003-07-16,43.39,43.74,42.96,43.74,140700,8.59639815012802,8.66573991902742,8.51120683405162,8.66573991902742,710178.017977109,0.0,1.0
2003-07-17,43.42,43.65,43.1,43.65,92600,8.6023417303194,8.64790917845329,8.53894354161138,8.64790917845329,467395.056607535,0.0,1.0
2003-07-18,43.77,43.83,43.5,43.67,148700,8.6716834992188,8.68357065960155,8.61819127749641,8.65187156524754,750557.720491798,0.0,1.0
2003-07-21,43.6,43.94,43.55,43.92,86600,8.63800321146766,8.70536378696993,8.62809724448203,8.70140140017568,437110.279721518,0.0,1.0
2003-07-22,42.69,43.5,42.55,43.5,253900,8.45771461232923,8.61819127749641,8.42997790476947,8.61819127749641,1281550.80855997,0.0,1.0
2003-07-23,42.73,42.97,42.43,42.9,225400,8.46563938591773,8.51318802744875,8.40620358400396,8.49931967366887,1137698.11835139,0.0,1.0
2003-07-24,43.18,43.35,42.97,43.3,146900,8.55479308878839,8.58847337653952,8.51318802744875,8.57856740955389,741472.287425993,0.0,1.0
2003-07-25,43.35,43.55,43.28,43.3,142300,8.58847337653952,8.62809724448203,8.57460502275964,8.57856740955389,718253.958480046,0.0,1.0
2003-07-28,43.16,43.38,43.06,43.23,71300,8.55083070199413,8.5944169567309,8.53101876802288,8.56469905577401,359884.098662174,0.0,1.0
2003-07-29,42.59,43.25,42.55,43.25,253600,8.43790267835798,8.56866144256827,8.42997790476947,8.56866144256827,1280036.56971567,0.0,1.0
2003-07-30,42.57,42.8,42.32,42.65,295900,8.43394029156372,8.47950773969761,8.38441045663558,8.44978983874073,1493544.24676209,0.0,1.0
2003-07-31,42.53,42.91,42.5,42.7,157600,8.42601551797522,8.50130086706599,8.42007193778384,8.45969580572636,795480.139539391,0.0,1.0
2003-08-01,42.5,42.72,42.36,42.52,132400,8.42007193778384,8.46365819252061,8.39233523022409,8.4240343245781,668284.076618118,0.0,1.0
2003-08-04,42.18,42.85,41.83,42.65,240700,8.35667374907582,8.48941370668324,8.28733198017643,8.44978983874073,1214924.29941073,0.0,1.0
2003-08-05,41.9,42.44,41.77,42.3,180600,8.30120033395631,8.40818477740109,8.27544481979367,8.38044806984133,911571.784269124,0.0,1.0
2003-08-06,42.19,42.35,41.73,42.35,696800,8.35865494247295,8.39035403682696,8.26752004620517,8.39035403682696,3517072.08902949,0.0,1.0
2003-08-07,41.68,42.0,41.46,41.7,147900,8.38044806984133,8.44478932181708,8.336213459108,8.38446939808982,735577.853191889,0.62,1.0
2003-08-08,41.5,41.91,41.4,41.8,210000,8.34425611560497,8.4266933446989,8.32414947436255,8.40457603933224,1044431.02887287,0.0,1.0
2003-08-11,41.29,41.8,41.25,41.62,156800,8.30203216899589,8.40457603933224,8.29398951249892,8.36838408509588,779841.834891739,0.0,1.0
2003-08-12,41.79,41.79,41.4,41.45,117400,8.402565375208,8.402565375208,8.32414947436255,8.33420279498376,583886.67995083,0.0,1.0
2003-08-13,41.62,42.13,41.61,42.13,144900,8.36838408509588,8.47092795543223,8.36637342097164,8.47092795543223,720657.409922277,0.0,1.0
2003-08-14,41.61,41.74,41.45,41.65,114700,8.36637342097164,8.39251205458678,8.33420279498376,8.37441607746861,570458.281008179,0.0,1.0
2003-08-15,42.08,42.2,41.81,41.81,69500,8.46087463481102,8.48500260430193,8.40658670345648,8.40658670345648,345656.93574602,0.0,1.0
2003-08-18,42.0,42.2,41.87,42.2,88700,8.44478932181708,8.48500260430193,8.41865068820193,8.48500260430193,441147.772671539,0.0,1.0
2003-08-19,42.02,42.19,41.87,42.01,88200,8.44881065006557,8.48299194017768,8.41865068820193,8.44679998594132,438661.032126603,0.0,1.0
2003-08-20,42.3,42.38,42.05,42.06,65400,8.50510924554434,8.52119455853828,8.45484264243829,8.45685330656253,325265.66327755,0.0,1.0
2003-08-21,42.54,42.58,42.36,42.55,126000,8.55336518452616,8.56140784102313,8.5171732302898,8.5553758486504,626658.617323719,0.0,1.0
2003-08-22,42.0,42.74,41.81,42.74,156200,8.44478932181708,8.593578467011,8.40658670345648,8.593578467011,776857.746237817,0.0,1.0
2003-08-25,42.52,42.54,42.04,42.15,97900,8.54934385627767,8.55336518452616,8.45283197831405,8.47494928368071,486903.79869835,0.0,1.0
2003-08-26,42.42,42.64,42.29,42.32,99900,8.52923721503525,8.57347182576858,8.5030985814201,8.50913057379283,496850.760878092,0.0,1.0
2003-08-27,42.78,42.85,42.47,42.5,179800,8.60162112350797,8.61569577237766,8.53929053565646,8.54532252802919,894231.899958767,0.0,1.0
2003-08-28,42.77,42.9,42.65,42.9,86700,8.59961045938373,8.62574909299888,8.57548248989282,8.62574909299888,431200.810491797,0.0,1.0
2003-08-29,42.98,42.99,42.52,42.59,85400,8.64183440599281,8.64384507011706,8.54934385627767,8.56341850514737,424735.285074965,0.0,1.0
2003-09-02,43.37,43.4,42.88,43.01,131000,8.72025030683826,8.72628229921098,8.62172776475039,8.64786639836554,651526.022773073,0.0,1.0
2003-09-03,43.73,43.75,43.49,43.62,124700,8.79263421531097,8.79665554355946,8.74437827632916,8.77051690994431,620193.091906887,0.0,1.0
2003-09-04,43.77,43.93,43.55,43.9,125100,8.80067687180794,8.83284749779582,8.75644226107462,8.82681550542309,622182.484342836,0.0,1.0
2003-09-05,43.79,43.99,43.55,43.95,95600,8.80469820005643,8.84491148254127,8.75644226107462,8.8368688260443,475464.792191647,0.0,1.0
2003-09-08,43.78,43.92,43.57,43.64,149300,8.80268753593219,8.83083683367158,8.7604635893231,8.7745382381928,742540.726717708,0.0,1.0
2003-09-09,43.49,43.72,43.28,43.7,133900,8.74437827632916,8.79062355118673,8.70215432972008,8.78660222293825,665949.117933699,0.0,1.0
2003-09-10,43.5,43.72,43.3,43.67,93500,8.74638894045341,8.79062355118673,8.70617565796856,8.78057023056552,465020.481902918,0.0,1.0
2003-09-11,43.94,44.09,43.72,43.8,108500,8.83485816192006,8.86501812378369,8.79062355118673,8.80670886418067,539622.69825098,0.0,1.0
2003-09-12,44.24,44.25,43.8,43.94,142000,8.89517808564733,8.89718874977157,8.80670886418067,8.83485816192006,706234.314761651,0.0,1.0
2003-09-15,44.17,44.34,44.02,44.25,140200,8.88110343677763,8.91528472688975,8.850943474914,8.89718874977157,697282.048799884,0.0,1.0
2003-09-16,44.4,44.49,44.21,44.32,124000,8.9273487116352,8.94544468875338,8.8891460932746,8.91126339864126,616711.655143977,0.0,1.0
2003-09-17,44.38,44.48,44.35,44.4,101200,8.92332738338672,8.94343402462914,8.91729539101399,8.9273487116352,503316.286294923,0.0,1.0
2003-09-18,44.4,44.67,44.25,44.43,134800,8.9273487116352,8.98163664298974,8.89718874977157,8.93338070400793,670425.250914582,0.0,1.0
2003-09-19,44.36,44.49,44.3,44.49,145500,8.91930605513823,8.94544468875338,8.90724207039278,8.94544468875338,723641.4985762,0.0,1.0
2003-09-22,44.0,44.35,43.86,44.35,99400,8.84692214666551,8.91729539101399,8.81877284892612,8.91729539101399,494364.020333156,0.0,1.0
2003-09-23,44.2,44.29,44.02,44.05,126800,8.88713542915036,8.90523140626854,8.850943474914,8.85697546728672,630637.402195616,0.0,1.0
2003-09-24,43.98,44.21,43.97,44.2,64700,8.84290081841703,8.8891460932746,8.84089015429279,8.88713542915036,321784.22651464,0.0,1.0
2003-09-25,43.6,44.11,43.52,44.1,103600,8.76649558169583,8.86903945203218,8.75041026870189,8.86702878790794,515252.640910613,0.0,1.0
2003-09-26,43.7,43.9,43.4,43.6,72700,8.78660222293825,8.82681550542309,8.72628229921098,8.76649558169583,361572.075233606,0.0,1.0
2003-09-29,43.8,43.86,43.72,43.8,77300,8.80670886418067,8.81877284892612,8.79062355118673,8.80670886418067,384450.088247012,0.0,1.0
2003-09-30,43.53,43.79,43.46,43.75,98000,8.75242093282613,8.80469820005643,8.73834628395644,8.79665554355946,487401.146807337,0.0,1.0
2003-10-01,43.79,43.88,43.32,43.5,82100,8.80469820005643,8.82279417717461,8.71019698621705,8.74638894045341,408322.797478392,0.0,1.0
2003-10-02,44.02,44.16,43.82,43.89,98500,8.850943474914,8.87909277265339,8.81073019242915,8.82480484129885,489887.887352272,0.0,1.0
2003-10-03,44.0,44.28,43.91,44.27,121800,8.84692214666551,8.90322074214429,8.82882616954733,8.90121007802005,605769.996746262,0.0,1.0
2003-10-06,44.44,44.44,43.94,44.0,106000,8.93539136813217,8.93539136813217,8.83485816192006,8.84692214666551,527188.995526303,0.0,1.0
2003-10-07,44.28,44.4,44.02,44.29,72000,8.90322074214429,8.9273487116352,8.850943474914,8.90523140626854,358090.638470697,0.0,1.0
2003-10-08,44.04,44.33,44.01,44.28,68900,8.85496480316248,8.9132740627655,8.84893281078975,8.90322074214429,342672.847092097,0.0,1.0
2003-10-09,44.13,44.3,44.0,44.14,96200,8.87306078028066,8.90724207039278,8.84692214666551,8.8750714444049,478448.88084557,0.0,1.0
2003-10-10,43.97,44.22,43.9,44.13,71600,8.84089015429279,8.89115675739884,8.82681550542309,8.87306078028066,356101.246034748,0.0,1.0
2003-10-13,43.91,44.07,43.67,43.95,99200,8.82882616954733,8.86099679553521,8.78057023056552,8.8368688260443,493369.324115182,0.0,1.0
2003-10-14,44.1,44.18,43.79,43.81,86700,8.86702878790794,8.88311410090187,8.80469820005643,8.80871952830491,431200.810491797,0.0,1.0
2003-10-15,43.75,44.32,43.58,44.2,171500,8.79665554355946,8.91126339864126,8.76247425344734,8.88713542915036,852952.00691284,0.0,1.0
2003-10-16,43.75,43.95,43.66,43.75,89700,8.79665554355946,8.8368688260443,8.77855956644128,8.79665554355946,446121.25376141,0.0,1.0
2003-10-17,43.85,43.95,43.7,43.73,129000,8.81676218480188,8.8368688260443,8.78660222293825,8.79263421531097,641579.060593332,0.0,1.0
2003-10-20,43.86,44.15,43.85,44.0,90800,8.81877284892612,8.87708210852915,8.81676218480188,8.84692214666551,451592.082960268,0.0,1.0
2003-10-21,44.01,44.18,43.91,43.96,112700,8.84893281078975,8.88311410090187,8.82882616954733,8.83887949016854,560511.318828438,0.0,1.0
2003-10-22,44.23,44.3,43.95,44.02,94700,8.89316742152308,8.90724207039278,8.8368688260443,8.850943474914,470988.659210764,0.0,1.0
2003-10-23,44.47,44.48,44.21,44.27,130100,8.9414233605049,8.94343402462914,8.8891460932746,8.90121007802005,647049.889792189,0.0,1.0
2003-10-24,44.52,44.59,44.35,44.4,79900,8.95147668112611,8.9655513299958,8.91729539101399,8.9273487116352,397381.139080676,0.0,1.0
2003-10-27,44.88,45.2,44.62,44.62,139100,9.02386058959882,9.08820184157457,8.97158332236853,8.97158332236853,691811.219601027,0.0,1.0
2003-10-28,44.99,45.09,44.78,44.93,97000,9.04597789496549,9.06608453620791,9.0037539483564,9.03391391022003,482427.665717466,0.0,1.0
2003-10-29,44.95,45.11,44.8,45.04,141100,9.03793523846852,9.07010586445639,9.00777527660489,9.0560312155867,701758.181780768,0.0,1.0
2003-10-30,45.5,45.6,44.82,45.05,141300,9.14852176530184,9.16862840654426,9.01179660485337,9.05804187971094,702752.877998742,0.0,1.0
2003-10-31,45.77,45.84,45.62,45.7,136800,9.20280969665638,9.21688434552607,9.17264973479274,9.18873504778668,680372.213094323,0.0,1.0
2003-11-03,46.16,46.16,45.69,45.72,123200,9.28122559750182,9.28122559750182,9.18672438366244,9.19275637603516,612732.870272081,0.0,1.0
2003-11-04,46.16,46.25,45.84,46.25,102300,9.28122559750182,9.29932157462,9.21688434552607,9.29932157462,508787.115493782,0.0,1.0
2003-11-05,45.95,46.14,45.71,46.11,94300,9.23900165089274,9.27720426925334,9.19074571191092,9.27117227688061,468999.266774815,0.0,1.0
2003-11-06,45.2,45.33,45.03,45.33,73400,9.21286301727759,9.23936018967241,9.17821286876128,9.23936018967241,360113.896600666,0.62,1.0
2003-11-07,44.7,45.37,44.7,45.24,115100,9.11095081575903,9.2475131657939,9.11095081575903,9.22101599339907,564701.764287965,0.0,1.0
2003-11-10,45.02,45.13,44.65,44.65,215100,9.17617462473091,9.19859530906499,9.10075959560717,9.10075959560717,1055320.15202729,0.0,1.0
2003-11-11,45.22,45.3,45.04,45.19,68600,9.21693950533833,9.2332454575813,9.18025111279165,9.21082477324722,336564.213989178,0.0,1.0
2003-11-12,45.26,45.5,45.2,45.25,96400,9.22509248145981,9.27401033818872,9.21286301727759,9.22305423742944,472956.125780711,0.0,1.0
2003-11-13,46.05,46.14,45.22,45.25,244900,9.38611375985913,9.40445795613248,9.21693950533833,9.22305423742944,1201524.43157361,0.0,1.0
2003-11-14,45.85,46.2,45.68,46.05,74900,9.34534887925171,9.4166874203147,9.3106987307354,9.38611375985913,367473.172416756,0.0,1.0
2003-11-17,45.02,45.82,44.86,45.8,193100,9.17617462473091,9.3392341471606,9.14356272024497,9.33515765909985,947384.10672464,0.0,1.0
2003-11-18,44.72,45.16,44.47,45.01,110100,9.11502730381977,9.2047100411561,9.06407120306049,9.17413638070053,540170.844900999,0.0,1.0
2003-11-19,45.12,45.26,44.65,44.65,102000,9.19655706503462,9.22509248145981,9.10075959560717,9.10075959560717,500430.755494113,0.0,1.0
2003-11-20,44.86,45.19,44.85,45.12,96000,9.14356272024497,9.21082477324722,9.1415244762146,9.19655706503462,470993.652229754,0.0,1.0
2003-11-21,44.9,44.99,44.75,44.98,77800,9.15171569636645,9.17005989263979,9.12114203591089,9.16802164860942,381701.105661196,0.0,1.0
2003-11-24,45.59,45.59,45.03,45.05,114500,9.29235453446206,9.29235453446206,9.17821286876128,9.18228935682202,561758.053961529,0.0,1.0
2003-11-25,45.61,45.74,45.32,45.54,57300,9.2964310225228,9.32292819491763,9.23732194564204,9.28216331431021,281124.336174634,0.0,1.0
2003-11-26,45.79,46.04,45.55,45.55,83800,9.33311941506948,9.38407551582876,9.28420155834058,9.28420155834058,411138.208925556,0.0,1.0
2003-11-28,46.09,46.2,45.85,45.89,79700,9.39426673598062,9.4166874203147,9.34534887925171,9.3535018553732,391022.855028244,0.0,1.0
2003-12-01,46.11,46.18,46.02,46.02,72700,9.39834322404136,9.41261093225396,9.37999902776802,9.37999902776802,356679.567886491,0.0,1.0
2003-12-02,46.15,46.24,46.1,46.22,106300,9.40649620016285,9.42484039643619,9.39630498001099,9.42076390837544,521527.346166904,0.0,1.0
2003-12-03,45.99,46.3,45.93,46.19,77600,9.37388429567691,9.43706986061841,9.36165483149468,9.41464917628433,380719.868885718,0.0,1.0
2003-12-04,46.49,46.65,45.91,45.94,164900,9.47579649719547,9.5084084016814,9.35757834343394,9.36369307552505,809029.72138215,0.0,1.0
2003-12-05,46.26,46.53,46.18,46.19,88100,9.42891688449693,9.48394947331695,9.41261093225396,9.41464917628433,432234.799598347,0.0,1.0
2003-12-08,46.44,46.45,46.22,46.22,60800,9.46560527704361,9.46764352107398,9.42076390837544,9.42076390837544,298295.979745511,0.0,1.0
2003-12-09,45.97,46.59,45.92,46.54,78000,9.36980780761617,9.49617893749918,9.35961658746431,9.48598771734732,382682.342436675,0.0,1.0
2003-12-10,45.74,46.22,45.59,46.22,148400,9.32292819491763,9.42076390837544,9.29235453446206,9.42076390837544,728077.687405161,0.0,1.0
2003-12-11,45.82,45.89,45.61,45.74,145600,9.3392341471606,9.3535018553732,9.2964310225228,9.32292819491763,714340.37254846,0.0,1.0
2003-12-12,46.01,46.02,45.76,45.94,105200,9.37796078373765,9.37999902776802,9.32700468297837,9.36369307552505,516130.543901772,0.0,1.0
2003-12-15,46.14,46.2,45.95,46.06,185700,9.40445795613248,9.4166874203147,9.36573131955542,9.38815200388951,911078.346031929,0.0,1.0
2003-12-16,46.14,46.38,46.08,46.29,74700,9.40445795613248,9.45337581286138,9.39222849195025,9.43503161658804,366491.935641277,0.0,1.0
2003-12-17,46.16,46.23,45.96,46.2,70800,9.40853444419322,9.42280215240581,9.36776956358579,9.4166874203147,347357.818519443,0.0,1.0
2003-12-18,46.54,46.54,45.91,46.16,113100,9.48598771734732,9.48598771734732,9.35757834343394,9.40853444419322,554889.396533179,0.0,1.0
2003-12-19,46.58,46.67,46.35,46.64,135500,9.49414069346881,9.51248488974215,9.44726108077027,9.50637015765103,664787.915386787,0.0,1.0
2003-12-22,46.96,47.0,46.34,46.5,83000,9.57159396662291,9.57974694274439,9.4452228367399,9.47783474122584,407213.261823641,0.0,1.0
2003-12-23,47.05,47.06,46.79,47.01,90900,9.58993816289625,9.59197640692662,9.5369438181066,9.58178518677476,445972.114455048,0.0,1.0
2003-12-24,47.09,47.2,47.01,47.11,28600,9.59809113901773,9.62051182335182,9.58178518677476,9.60216762707848,140316.858893448,0.0,1.0
2003-12-26,47.07,47.18,46.97,46.97,21400,9.59401465095699,9.61643533529107,9.57363221065328,9.57363221065328,104992.334976216,0.0,1.0
2003-12-29,47.37,47.42,47.12,47.17,95700,9.65516197186813,9.66535319201998,9.60420587110885,9.6143970912607,469521.797066536,0.0,1.0
2003-12-30,47.82,47.83,47.32,47.32,91300,9.74688295323483,9.7489211972652,9.64497075171627,9.64497075171627,447934.588006005,0.0,1.0
2003-12-31,47.37,48.0,47.36,47.9,95000,9.65516197186813,9.78357134578151,9.65312372783776,9.7631889054778,466087.46835236,0.0,1.0
2004-01-02,47.4,47.59,47.33,47.42,89600,9.66127670395924,9.70000334053629,9.64700899574664,9.66535319201998,439594.075414437,0.0,1.0
2004-01-05,47.51,47.58,47.1,47.45,119900,9.68369738829332,9.69796509650592,9.60012938304811,9.6714679241111,588251.446899453,0.0,1.0
2004-01-06,47.58,47.61,47.29,47.61,92400,9.69796509650592,9.70407982859703,9.63885601962516,9.70407982859703,453331.390271138,0.0,1.0
2004-01-07,47.99,47.99,47.58,47.73,106100,9.78153310175114,9.78153310175114,9.69796509650592,9.72853875696149,520546.109391426,0.0,1.0
2004-01-08,48.05,48.11,47.77,47.9,111400,9.79376256593336,9.80599203011559,9.73669173308297,9.7631889054778,546548.88394161,0.0,1.0
2004-01-09,48.27,48.6,47.95,48.12,191700,9.83860393460153,9.90586598760378,9.77338012562965,9.80803027414596,940515.44929629,0.0,1.0
2004-01-12,48.34,48.49,48.2,48.35,112800,9.85287164281413,9.8834453032697,9.82433622638893,9.8549098868445,553417.541369961,0.0,1.0
2004-01-13,48.21,48.68,48.12,48.48,172900,9.8263744704193,9.92217193984675,9.80803027414596,9.88140705923932,848279.192401296,0.0,1.0
2004-01-14,48.98,48.98,48.04,48.04,172200,9.98331926075788,9.98331926075788,9.79172432190299,9.79172432190299,844844.863687121,0.0,1.0
2004-01-15,48.74,49.2,48.55,49.1,138700,9.93440140402897,10.028160629426,9.89567476745192,10.0077781891223,680487.703794447,0.0,1.0
2004-01-16,48.65,48.91,48.64,48.84,74500,9.91605720775563,9.96905155254528,9.91401896372526,9.95478384433268,365510.698865799,0.0,1.0
2004-01-20,49.17,49.37,48.85,49.0,189800,10.0220458973349,10.0628107779424,9.95682208836306,9.98739574881862,931193.699929245,0.0,1.0
2004-01-21,49.39,49.4,48.9,49.2,122700,10.0668872660031,10.0689255100335,9.96701330851491,10.028160629426,601988.761756154,0.0,1.0
2004-01-22,50.21,50.45,49.38,49.49,144900,10.2340232764935,10.2829411332224,10.0648490219727,10.0872697063068,710906.043834287,0.0,1.0
2004-01-23,50.5,50.86,49.88,50.0,135700,10.2931323533743,10.3665091384677,10.1667612234913,10.1912201518557,665769.152162266,0.0,1.0
2004-01-26,49.79,50.26,49.52,50.25,169500,10.1484170272179,10.2442144966454,10.0933844383979,10.242176252615,831598.167218163,0.0,1.0
2004-01-27,49.83,49.98,49.8,49.98,119500,10.1565700033394,10.187143663795,10.1504552712483,10.187143663795,586288.973348497,0.0,1.0
2004-01-28,50.5,50.83,49.72,49.75,323600,10.2931323533743,10.3603944063765,10.1341493190053,10.1402640510965,1587641.10272446,0.0,1.0
2004-01-29,50.83,50.87,50.33,50.38,243800,10.3603944063765,10.368547382498,10.258482204858,10.2686734250098,1196127.62930848,0.0,1.0
2004-01-30,50.81,50.99,50.43,50.58,101500,10.3563179183158,10.3930063108625,10.2788646451617,10.3094383056173,497977.663555417,0.0,1.0
2004-02-02,51.24,51.44,50.56,50.6,188400,10.4439624116218,10.4847272922292,10.3053618175565,10.313514793678,924325.042500888,0.0,1.0
2004-02-03,51.5,51.5,51.05,51.05,103100,10.4969567564114,10.4969567564114,10.4052357750447,10.4052357750447,505827.557759246,0.0,1.0
2004-02-04,50.99,51.3,50.8,51.28,169800,10.3930063108625,10.456191875804,10.3542796742854,10.4521153877432,833070.022381376,0.0,1.0
2004-02-05,51.14,51.17,50.73,51.1,131600,10.423579971318,10.4296947034092,10.3400119660728,10.4154269951966,645653.798264957,0.0,1.0
2004-02-06,51.7,51.71,51.03,51.1,167000,10.5377216370188,10.5397598810492,10.401159286984,10.4154269951966,819332.707524679,0.0,1.0
2004-02-09,51.1,51.35,50.75,50.99,174000,10.5417981250796,10.5933724798989,10.4695940283325,10.5191054089591,843442.446393163,0.62,1.0
2004-02-10,51.67,51.67,50.94,51.1,104300,10.6593876540677,10.6593876540677,10.5087905379952,10.5417981250796,505580.730797744,0.0,1.0
2004-02-11,51.65,51.8,51.15,51.8,101500,10.6552617056822,10.6862063185738,10.5521129960434,10.6862063185738,492008.093729346,0.0,1.0
2004-02-12,51.66,51.78,51.45,51.45,112500,10.657324679875,10.6820803701883,10.6140022218267,10.6140022218267,545329.167926614,0.0,1.0
2004-02-13,51.5,51.95,51.34,51.81,89000,10.6243170927906,10.7171509314654,10.5913095057062,10.6882692927666,431415.963959721,0.0,1.0
2004-02-17,51.67,51.71,51.43,51.5,163800,10.6593876540677,10.6676395508388,10.6098762734411,10.6243170927906,793999.268501155,0.0,1.0
2004-02-18,52.34,52.43,51.62,51.62,95400,10.7976069249837,10.8161736927186,10.6490727831039,10.6490727831039,462439.134401768,0.0,1.0
2004-02-19,52.37,52.45,52.03,52.37,189100,10.803795847562,10.8202996411042,10.7336547250076,10.803795847562,916637.73915487,0.0,1.0
2004-02-20,51.67,52.37,51.63,52.37,194400,10.6593876540677,10.803795847562,10.6511357572966,10.803795847562,942328.802177195,0.0,1.0
2004-02-23,51.44,51.89,51.22,51.67,83100,10.6119392476339,10.7047730863088,10.5665538153929,10.6593876540677,402816.478708461,0.0,1.0
2004-02-24,51.56,51.71,51.36,51.44,72300,10.6366949379472,10.6676395508388,10.5954354540917,10.6119392476339,350464.878587506,0.0,1.0
2004-02-25,51.95,52.0,51.28,51.36,93500,10.7171509314654,10.7274658024293,10.5789316605495,10.5954354540917,453229.130676789,0.0,1.0
2004-02-26,52.2,52.21,51.85,51.87,93800,10.7687252862848,10.7707882604776,10.6965211895377,10.7006471379232,454683.341791259,0.0,1.0
2004-02-27,52.95,52.95,52.17,52.25,199900,10.9234483507429,10.9234483507429,10.7625363637065,10.7790401572487,968989.339275828,0.0,1.0
2004-03-01,53.64,53.64,52.8,53.0,120800,11.0657935700444,11.0657935700444,10.8925037378513,10.9337632217068,585562.342093645,0.0,1.0
2004-03-02,53.46,53.75,53.25,53.6,243000,11.0286600345744,11.0884862861649,10.9853375765262,11.0575416732733,1177911.00272149,0.0,1.0
2004-03-03,52.94,53.55,52.8,53.46,105800,10.9213853765502,11.0472268023094,10.8925037378513,11.0286600345744,512851.786370095,0.0,1.0
2004-03-04,52.9,53.0,52.6,52.73,175000,10.9131334797791,10.9337632217068,10.8512442539958,10.8780629185019,848289.816774731,0.0,1.0
2004-03-05,53.27,53.28,52.92,52.99,84800,10.9894635249117,10.9915264991045,10.9172594281646,10.931700247514,411057.00835713,0.0,1.0
2004-03-08,53.22,53.49,53.17,53.2,65100,10.9791486539478,11.0348489571528,10.968833782984,10.9750227055623,315563.811840203,0.0,1.0
2004-03-09,52.89,53.26,52.87,53.22,94000,10.9110705055863,10.9874005507189,10.9069445572007,10.9791486539478,455652.815867571,0.0,1.0
2004-03-10,51.86,52.77,51.81,52.77,325000,10.6985841637305,10.886314815273,10.6882692927666,10.886314815273,1575395.37401022,0.0,1.0
2004-03-11,51.4,51.85,51.4,51.75,1292800,10.6036873508628,10.6965211895377,10.6036873508628,10.6758914476099,6266680.4292936,0.0,1.0
2004-03-12,51.49,51.59,51.0,51.35,376700,10.6222541185978,10.6428838605255,10.5211683831518,10.5933724798989,1826004.42273739,0.0,1.0
2004-03-15,51.45,51.79,51.35,51.52,156900,10.6140022218267,10.684143344381,10.5933724798989,10.6284430411761,760552.412868319,0.0,1.0
2004-03-16,51.71,51.75,51.55,51.56,86200,10.6676395508388,10.6758914476099,10.6346319637544,10.6366949379472,417843.326891328,0.0,1.0
2004-03-17,52.07,52.1,51.7,51.71,209800,10.7419066217787,10.7480955443571,10.6655765766461,10.6676395508388,1016978.30605337,0.0,1.0
2004-03-18,51.72,52.0,51.31,52.0,101100,10.6697025250316,10.7274658024293,10.5851205831278,10.7274658024293,490069.145576719,0.0,1.0
2004-03-19,51.85,51.98,51.6,51.87,145400,10.6965211895377,10.7233398540438,10.6449468347183,10.7006471379232,704807.653480265,0.0,1.0
2004-03-22,51.3,51.85,51.15,51.85,219400,10.5830576089351,10.6965211895377,10.5521129960434,10.6965211895377,1063513.06171644,0.0,1.0
2004-03-23,51.22,51.45,51.04,51.11,99800,10.5665538153929,10.6140022218267,10.5294202799229,10.5438610992723,483767.564080676,0.0,1.0
2004-03-24,50.85,51.1,50.7,51.1,142600,10.4902237702602,10.5417981250796,10.4592791573686,10.5417981250796,691235.01641187,0.0,1.0
2004-03-25,51.31,51.36,50.83,50.83,121400,10.5851205831278,10.5954354540917,10.4860978218747,10.4860978218747,588470.76432259,0.0,1.0
2004-03-26,51.26,51.49,51.23,51.36,100600,10.574805712164,10.6222541185978,10.5686167895856,10.5954354540917,487645.460385932,0.0,1.0
2004-03-29,51.76,51.76,51.2,51.51,116600,10.6779544218027,10.6779544218027,10.5624278670073,10.6263800669833,565203.386491053,0.0,1.0
2004-03-30,51.77,51.8,51.56,51.76,98500,10.6800173959955,10.6862063185738,10.6366949379472,10.6779544218027,477465.982584636,0.0,1.0
2004-03-31,51.84,51.85,51.63,51.83,88500,10.6944582153449,10.6965211895377,10.6511357572966,10.6923952411521,428992.278768938,0.0,1.0
2004-04-01,52.26,52.35,51.9,51.9,190000,10.7811031314415,10.7996698991764,10.7068360605016,10.7068360605016,921000.37249828,0.0,1.0
2004-04-02,52.0,52.35,51.9,52.3,172300,10.7274658024293,10.7996698991764,10.7068360605016,10.7893550282126,835201.916744497,0.0,1.0
2004-04-05,51.98,52.0,51.77,51.92,96100,10.7233398540438,10.7274658024293,10.6800173959955,10.7109620088871,465832.293668867,0.0,1.0
2004-04-06,51.95,52.1,51.79,51.99,142600,10.7171509314654,10.7480955443571,10.684143344381,10.7254028282365,691235.016411873,0.0,1.0
2004-04-07,51.7,51.97,51.57,51.8,86400,10.6655765766461,10.721276879851,10.63875791214,10.6862063185738,418812.800967639,0.0,1.0
2004-04-08,51.45,51.95,51.32,51.95,87700,10.6140022218267,10.7171509314654,10.5871835573206,10.7171509314654,425114.382463681,0.0,1.0
2004-04-12,50.14,51.4,49.6,51.37,332800,10.3437526025732,10.6036873508628,10.2323519961633,10.5974984282845,1613204.86298647,0.0,1.0
2004-04-13,49.35,49.97,48.59,49.97,356200,10.180777641344,10.308682041296,10.0239916026931,10.308682041296,1726633.3299152,0.0,1.0
2004-04-14,48.89,49.49,48.84,49.35,129100,10.0858808284763,10.2096592800428,10.0755659575125,10.180777641344,625795.516260678,0.0,1.0
2004-04-15,48.86,49.25,48.73,48.79,163000,10.079691905898,10.1601478994162,10.0528732413919,10.0652510865486,790121.372195897,0.0,1.0
2004-04-16,49.28,49.33,48.76,48.8,97200,10.1663368219945,10.1766516929584,10.0590621639703,10.0673140607414,471164.401088598,0.0,1.0
2004-04-19,48.95,49.3,48.93,49.3,94500,10.098258673633,10.1704627703801,10.0941327252474,10.1704627703801,458076.501058356,0.0,1.0
2004-04-20,49.1,49.85,48.8,48.98,227200,10.1292032865246,10.2839263509827,10.0673140607414,10.1044475962113,1101322.55069269,0.0,1.0
2004-04-21,49.01,49.35,48.94,49.35,239600,10.1106365187896,10.180777641344,10.0961956994402,10.180777641344,1161429.94342416,0.0,1.0
2004-04-22,50.2,50.31,49.21,49.4,387600,10.3561304477298,10.3788231638504,10.1518960026451,10.1910925123078,1878840.75989651,0.0,1.0
2004-04-23,50.37,50.48,50.0,50.2,226000,10.391201009007,10.4138937251275,10.3148709638743,10.3561304477298,1095505.7062348,0.0,1.0
2004-04-26,50.82,50.96,50.57,50.62,198300,10.4840348476819,10.5129164863807,10.4324604928625,10.4427753638264,961233.546665312,0.0,1.0
2004-04-27,50.8,51.14,50.67,50.82,149400,10.4799088992963,10.5500500218507,10.4530902347903,10.4840348476819,724197.135006547,0.0,1.0
2004-04-28,50.76,50.88,50.45,50.55,368900,10.4716570025252,10.4964126928385,10.4077048025492,10.428334544477,1788194.93376115,0.0,1.0
2004-04-29,50.01,50.76,50.01,50.76,133600,10.3169339380671,10.4716570025252,10.3169339380671,10.4716570025252,647608.682977742,0.0,1.0
2004-04-30,49.76,50.59,49.75,50.0,289600,10.2653595832477,10.4365864412481,10.263296609055,10.3148709638743,1403798.46250265,0.0,1.0
2004-05-03,50.1,50.23,49.6,50.0,142400,10.3355007058021,10.3623193703082,10.2323519961633,10.3148709638743,690265.542335555,0.0,1.0
2004-05-04,50.16,50.45,50.04,50.45,157500,10.3478785509587,10.4077048025492,10.3231228606454,10.4077048025492,763460.835097264,0.0,1.0
2004-05-05,50.36,50.6,50.11,50.3,227100,10.3891380348142,10.4386494154408,10.3375636799949,10.3767601896576,1100837.81365453,0.0,1.0
2004-05-06,49.31,49.99,48.84,49.99,173500,10.3004301445249,10.4424762304766,10.202251232176,10.4424762304766,830575.508009001,0.62,1.0
2004-05-07,47.79,49.31,47.75,49.31,261800,9.98291536416235,10.3004301445249,9.97455971204755,10.3004301445249,1253283.3890303,0.0,1.0
2004-05-10,46.52,47.79,46.52,47.79,279200,9.71762340951732,9.98291536416235,9.71762340951732,9.98291536416235,1336580.29876722,0.0,1.0
2004-05-11,46.62,46.85,46.56,46.72,241300,9.73851253980433,9.78655753946446,9.72597906163212,9.75940167009134,1155146.22525978,0.0,1.0
2004-05-12,46.51,46.87,46.0,46.87,171600,9.71553449648862,9.79073536552186,9.60899993202487,9.79073536552186,821479.868440025,0.0,1.0
2004-05-13,46.44,46.74,46.3,46.62,143700,9.70091210528771,9.76357949614874,9.6716673228859,9.73851253980433,687917.582137714,0.0,1.0
2004-05-14,46.14,46.81,46.13,46.44,228900,9.63824471442668,9.77820188734965,9.63615580139798,9.70091210528771,1095785.20912542,0.0,1.0
2004-05-17,46.31,46.41,45.93,45.95,256200,9.6737562359146,9.69464536620161,9.59437754082396,9.59855536688136,1226475.18819542,0.0,1.0
2004-05-18,46.64,46.74,46.25,46.25,164100,9.74269036586173,9.76357949614874,9.66122275774239,9.66122275774239,785576.028036178,0.0,1.0
2004-05-19,46.52,47.13,46.48,46.89,167200,9.71762340951732,9.84504710426808,9.70926775740251,9.79491319157926,800416.282069769,0.0,1.0
2004-05-20,47.01,47.29,46.7,46.73,106800,9.81998014792367,9.8784697127273,9.75522384403394,9.76149058312004,511270.687350785,0.0,1.0
2004-05-21,46.98,47.2,46.61,47.01,130800,9.81371340883757,9.85966949546899,9.73642362677563,9.81998014792367,626162.976643096,0.0,1.0
2004-05-24,47.6,47.6,46.99,46.99,143700,9.94322601661703,9.94322601661703,9.81580232186627,9.81580232186627,687917.582137714,0.0,1.0
2004-05-25,48.17,48.27,47.39,47.6,125100,10.062294059253,10.08318318954,9.89935884301431,9.94322601661703,598876.057936172,0.0,1.0
2004-05-26,48.3,48.4,47.82,48.1,155500,10.0894499286261,10.1103390589131,9.98918210324846,10.0476716680521,744406.291039767,0.0,1.0
2004-05-27,48.6,48.6,48.25,48.35,166300,10.1521173194871,10.1521173194871,10.0790053634826,10.0998944937696,796107.82122131,0.0,1.0
2004-05-28,48.61,48.83,48.54,48.75,126700,10.1542062325158,10.2001623191473,10.1395838413149,10.1834510149177,606535.543888996,0.0,1.0
2004-06-01,48.7,48.97,48.62,48.62,149800,10.1730064497742,10.2294071015491,10.1562951455445,10.1562951455445,717119.372332839,0.0,1.0
2004-06-02,48.71,49.12,48.7,48.95,99500,10.1750953628029,10.2607407969796,10.1730064497742,10.2252292754917,476324.282691038,0.0,1.0
2004-06-03,48.48,48.89,48.48,48.89,90100,10.1270503631427,10.2126957973195,10.1270503631427,10.2126957973195,431324.80271822,0.0,1.0
2004-06-04,48.79,48.95,48.53,48.73,118700,10.1918066670325,10.2252292754917,10.1374949282862,10.1792731888603,568238.114124887,0.0,1.0
2004-06-07,49.26,49.28,48.97,49.0,91100,10.2899855793814,10.2941634054388,10.2294071015491,10.2356738406352,436111.981438732,0.0,1.0
2004-06-08,48.95,49.1,48.86,49.1,115300,10.2252292754917,10.2565629709222,10.2064290582334,10.2565629709222,551961.706475144,0.0,1.0
2004-06-09,48.51,48.89,48.47,48.85,225800,10.1333171022288,10.2126957973195,10.124961450114,10.2043401452047,1080944.95509183,0.0,1.0
2004-06-10,48.75,48.75,48.47,48.6,154800,10.1834510149177,10.1834510149177,10.124961450114,10.1521173194871,741055.265935404,0.0,1.0
2004-06-14,24.65,24.75,24.4,24.65,443050,10.2983412314962,10.3401194920702,10.1938955800612,10.2983412314962,1060479.76606164,0.0,2.0
2004-06-15,24.93,25.35,24.82,24.85,426600,10.4153203611035,10.5907890555144,10.369364274472,10.3818977526443,1021105.22108541,0.0,1.0
2004-06-16,25.1,25.15,24.92,25.09,256100,10.4863434040793,10.5072325343663,10.4111425350461,10.4821655780219,612998.235161686,0.0,1.0
2004-06-17,25.2,25.3,25.04,25.25,243500,10.5281216646533,10.5698999252274,10.4612764477349,10.5490107949403,582839.009222456,0.0,1.0
2004-06-18,25.33,25.41,25.18,25.25,251100,10.5824334033996,10.6158560118588,10.5197660125385,10.5490107949403,601030.288360401,0.0,1.0
2004-06-21,25.66,25.73,25.3,25.47,249500,10.7203016632938,10.7495464456956,10.5698999252274,10.6409229682032,597200.545383994,0.0,1.0
2004-06-22,25.74,25.84,25.48,25.5,316300,10.753724271753,10.7955025323271,10.6451007942606,10.6534564463754,757092.314649129,0.0,1.0
2004-06-23,25.89,25.89,25.61,25.76,184200,10.8163916626141,10.8163916626141,10.6994125330068,10.7620799238678,440899.160159244,0.0,1.0
2004-06-24,25.8,25.95,25.71,25.94,318200,10.7787912280975,10.8414586189585,10.7411907935808,10.8372807929011,761640.13443361,0.0,1.0
2004-06-25,25.95,25.95,25.56,25.63,407100,10.8414586189585,10.8414586189585,10.6785234027198,10.7077681851216,974430.228560414,0.0,1.0
2004-06-28,26.02,26.28,25.84,25.95,369600,10.8707034013603,10.9793268788528,10.7955025323271,10.8414586189585,884670.627550797,0.0,1.0
2004-06-29,25.71,26.03,25.7,26.02,474800,10.7411907935808,10.8748812274177,10.7370129675234,10.8707034013603,1136476.22824978,0.0,1.0
2004-06-30,26.1,26.15,25.88,25.92,679900,10.9041260098195,10.9250151401065,10.8122138365567,10.8289251407863,1627401.40603839,0.0,1.0
2004-07-01,25.6,26.29,25.52,26.29,245500,10.6952347069494,10.9835047049102,10.6618120984902,10.9835047049102,587626.187942968,0.0,1.0
2004-07-02,26.09,26.09,25.6,25.6,261400,10.8999481837621,10.8999481837621,10.6952347069494,10.6952347069494,625684.258771046,0.0,1.0
2004-07-06,25.91,26.1,25.91,26.09,275300,10.8247473147289,10.9041260098195,10.8247473147289,10.8999481837621,658955.150878609,0.0,1.0
2004-07-07,25.97,26.0,25.83,25.88,145300,10.8498142710733,10.8623477492455,10.7913247062697,10.8122138365567,347788.534045267,0.0,1.0
2004-07-08,25.85,26.0,25.76,25.82,149700,10.7996803583845,10.8623477492455,10.7620799238678,10.7871468802123,358320.327230395,0.0,1.0
2004-07-09,25.8,25.9,25.64,25.85,141400,10.7787912280975,10.8205694886715,10.711946011179,10.7996803583845,338453.535540266,0.0,1.0
2004-07-12,25.94,25.99,25.71,25.77,132700,10.8372807929011,10.8581699231881,10.7411907935808,10.7662577499253,317629.308106035,0.0,1.0
2004-07-13,25.98,25.98,25.84,25.94,185400,10.8539920971307,10.8539920971307,10.7955025323271,10.8372807929011,443771.467391552,0.0,1.0
2004-07-14,26.0,26.1,25.81,25.95,282900,10.8623477492455,10.9041260098195,10.7829690541549,10.8414586189585,677146.43001656,0.0,1.0
2004-07-15,26.26,26.35,26.0,26.0,370900,10.970971226738,11.0085716612546,10.8623477492455,10.8623477492455,887782.293719126,0.0,1.0
2004-07-16,26.28,26.33,26.15,26.25,191700,10.9793268788528,11.0002160091398,10.9250151401065,10.9667934006806,458851.080361166,0.0,1.0
2004-07-19,26.5,26.5,26.25,26.28,276100,11.0712390521156,11.0712390521156,10.9667934006806,10.9793268788528,660870.022366816,0.0,1.0
2004-07-20,26.65,26.69,26.02,26.02,874600,11.1339064429766,11.1506177472062,10.8707034013603,10.8707034013603,2093433.25448033,0.0,1.0
2004-07-21,26.3,26.74,26.3,26.74,337600,10.9876825309676,11.1715068774933,10.9876825309676,11.1715068774933,808075.768022586,0.0,1.0
2004-07-22,26.02,26.26,25.92,26.2,452800,10.8707034013603,10.970971226738,10.8289251407863,10.9459042703935,1083817.26232414,0.0,1.0
2004-07-23,25.7,26.04,25.61,26.01,480500,10.7370129675234,10.8790590534751,10.6994125330068,10.8665255753029,1150119.68760324,0.0,1.0
2004-07-26,25.41,25.71,25.29,25.53,281900,10.6158560118588,10.7411907935808,10.5657220991699,10.6659899245476,674752.840656301,0.0,1.0
2004-07-27,25.37,25.55,25.24,25.25,223300,10.5991447076292,10.6743455766624,10.5448329688829,10.5490107949403,534488.504145271,0.0,1.0
2004-07-28,25.72,25.76,25.38,25.5,252600,10.7453686196382,10.7620799238678,10.6033225336866,10.6534564463754,604620.67240079,0.0,1.0
2004-07-29,26.05,26.1,25.61,25.72,215500,10.8832368795325,10.9041260098195,10.6994125330068,10.7453686196382,515818.507135273,0.0,1.0
2004-07-30,25.53,25.61,25.2,25.45,815800,10.6659899245476,10.6994125330068,10.5281216646533,10.6325673160884,1952690.20009724,0.0,1.0
2004-08-02,25.5,25.55,25.35,25.4,348600,10.6534564463754,10.6743455766624,10.5907890555144,10.6116781858014,834405.25098541,0.0,1.0
2004-08-03,25.55,25.62,25.26,25.5,319100,10.6743455766624,10.7035903590642,10.5531886209977,10.6534564463754,763794.364857845,0.0,1.0
2004-08-04,25.56,25.59,25.35,25.45,292400,10.6785234027198,10.691056880892,10.5907890555144,10.6325673160884,699885.528938996,0.0,1.0
2004-08-05,25.25,25.6,25.25,25.56,230300,10.5490107949403,10.6952347069494,10.5490107949403,10.6785234027198,551243.629667071,0.0,1.0
2004-08-06,25.35,25.44,24.89,24.95,359700,10.7203016632938,10.7583619058854,10.5257715344924,10.5511450295535,850572.613196258,0.31,1.0
2004-08-09,25.27,25.47,25.12,25.17,263800,10.6864703365458,10.7710486534159,10.6230365988931,10.6441811781107,623800.543122523,0.0,1.0
2004-08-10,25.43,25.45,25.07,25.25,232300,10.7541329900419,10.7625908217289,10.6018920196756,10.6780125048587,549313.366820935,0.0,1.0
2004-08-11,25.7,25.7,25.27,25.33,236500,10.8683137178166,10.8683137178166,10.6864703365458,10.7118438316068,559244.990327815,0.0,1.0
2004-08-12,25.46,25.59,25.42,25.48,243200,10.7668197375724,10.821795643538,10.7499040741984,10.7752775692594,575088.29449355,0.0,1.0
2004-08-13,25.14,25.56,25.12,25.48,137500,10.6314944305802,10.8091088960075,10.6230365988931,10.7752775692594,325142.436237099,0.0,1.0
2004-08-16,25.59,25.6,25.22,25.27,201900,10.821795643538,10.8260245593815,10.6653257573282,10.6864703365458,477427.330009243,0.0,1.0
2004-08-17,25.35,25.43,25.15,25.15,197800,10.7203016632938,10.7541329900419,10.6357233464237,10.6357233464237,467732.173728718,0.0,1.0
2004-08-18,25.32,25.4,25.18,25.36,310200,10.7076149157633,10.7414462425114,10.6484100939542,10.7245305791373,733521.3361509,0.0,1.0
2004-08-19,25.21,25.32,25.07,25.32,186900,10.6610968414847,10.7076149157633,10.6018920196756,10.7076149157633,441957.246056103,0.0,1.0
2004-08-20,25.4,25.4,25.07,25.21,140900,10.7414462425114,10.7414462425114,10.6018920196756,10.6610968414847,333182.321933145,0.0,1.0
2004-08-23,25.25,25.4,25.19,25.28,133000,10.6780125048587,10.7414462425114,10.6526390097977,10.6906992523893,314501.411051161,0.0,1.0
2004-08-24,25.29,25.32,25.17,25.27,111600,10.6949281682328,10.7076149157633,10.6441811781107,10.6864703365458,263897.424611348,0.0,1.0
2004-08-25,25.31,25.36,25.17,25.32,95900,10.7033859999198,10.7245305791373,10.6441811781107,10.7076149157633,226772.070073731,0.0,1.0
2004-08-26,25.39,25.49,25.31,25.49,105600,10.7372173266679,10.7795064851029,10.7033859999198,10.7795064851029,249709.391030093,0.0,1.0
2004-08-27,25.37,25.41,25.23,25.29,103900,10.7287594949808,10.7456751583549,10.6695546731717,10.6949281682328,245689.448182072,0.0,1.0
2004-08-30,25.53,25.58,25.32,25.32,197100,10.796422148477,10.8175667276945,10.7076149157633,10.7076149157633,466076.903144236,0.0,1.0
2004-08-31,25.81,25.81,25.48,25.55,260200,10.9148317920952,10.9148317920952,10.7752775692594,10.804879980164,615287.722973773,0.0,1.0
2004-09-01,25.94,25.94,25.7,25.82,222500,10.9698076980608,10.9698076980608,10.8683137178166,10.9190607079387,526139.578638219,0.0,1.0
2004-09-02,26.0,26.0,25.82,25.94,133700,10.9951811931219,10.9951811931219,10.9190607079387,10.9698076980608,316156.681635638,0.0,1.0
2004-09-03,25.86,25.99,25.72,25.99,175100,10.9359763713128,10.9909522772784,10.8767715495036,10.9909522772784,414054.113346299,0.0,1.0
2004-09-07,26.41,26.48,26.03,26.1,450400,11.1685667427057,11.1981691536103,11.0078679406524,11.037470351557,1065048.38749957,0.0,1.0
2004-09-08,26.04,26.38,26.04,26.38,193300,11.0120968564959,11.1558799951752,11.0120968564959,11.1558799951752,457091.148542776,0.0,1.0
2004-09-09,26.13,26.32,26.12,26.2,186800,11.0501570990875,11.1305065001141,11.045928183244,11.079759509992,441720.778829748,0.0,1.0
2004-09-10,26.27,26.35,26.01,26.33,139400,11.1093619208966,11.1431932476447,10.9994101089654,11.1347354159577,329635.313537832,0.0,1.0
2004-09-13,26.09,26.49,25.92,26.49,206200,11.0332414357134,11.2023980694538,10.9613498663738,11.2023980694538,487595.420742476,0.0,1.0
2004-09-14,26.02,26.2,26.01,26.18,119000,11.0036390248089,11.079759509992,10.9994101089654,11.071301678305,281395.999361563,0.0,1.0
2004-09-15,26.09,26.11,25.8,26.02,179700,11.0332414357134,11.0416992674005,10.9106028762517,11.0036390248089,424931.605758598,0.0,1.0
2004-09-16,26.3,26.33,26.09,26.19,95000,11.1220486684271,11.1347354159577,11.0332414357134,11.0755305941485,224643.865036543,0.0,1.0
2004-09-17,26.28,26.36,26.16,26.3,211600,11.1135908367401,11.1474221634882,11.062843846618,11.1220486684271,500364.650965604,0.0,1.0
2004-09-20,26.08,26.23,26.08,26.18,95900,11.0290125198699,11.0924462575226,11.0290125198699,11.071301678305,226772.070073732,0.0,1.0
2004-09-21,26.18,26.22,25.99,26.15,91100,11.071301678305,11.0882173416791,10.9909522772784,11.0586149307745,215421.643208727,0.0,1.0
2004-09-22,26.1,26.18,25.91,26.17,137800,11.037470351557,11.071301678305,10.9571209505303,11.0670727624615,325851.837916163,0.0,1.0
2004-09-23,26.01,26.15,25.9,26.11,188100,10.9994101089654,11.0586149307745,10.9528920346868,11.0416992674005,444794.852772353,0.0,1.0
2004-09-24,25.99,26.06,25.86,25.93,207200,10.9909522772784,11.0205546881829,10.9359763713128,10.9655787822173,489960.093006015,0.0,1.0
2004-09-27,26.09,26.17,25.82,25.94,185500,11.0332414357134,11.0670727624615,10.9190607079387,10.9698076980608,438646.704887145,0.0,1.0
2004-09-28,26.47,26.75,26.1,26.1,233200,11.1939402377668,11.312349881385,11.037470351557,11.037470351557,551441.571858122,0.0,1.0
2004-09-29,26.36,26.43,26.23,26.4,214100,11.1474221634882,11.1770245743927,11.0924462575226,11.1643378268622,506276.331624459,0.0,1.0
2004-09-30,26.54,26.63,26.28,26.35,296400,11.2235426486713,11.2616028912629,11.1135908367401,11.1431932476447,700888.858914014,0.0,1.0
2004-10-01,26.7,26.75,26.55,26.64,177300,11.2912053021675,11.312349881385,11.2277715645148,11.2658318071064,419256.392326093,0.0,1.0
2004-10-04,26.68,26.86,26.49,26.83,220200,11.2827474704804,11.3588679556636,11.2023980694538,11.3461812081331,520700.832432072,0.0,1.0
2004-10-05,26.85,26.89,26.66,26.71,107800,11.3546390398201,11.3715547031941,11.2742896387934,11.295434218011,254911.670009887,0.0,1.0
2004-10-06,26.85,26.85,26.65,26.85,190400,11.3546390398201,11.3546390398201,11.2700607229499,11.3546390398201,450233.598978502,0.0,1.0
2004-10-07,26.51,26.77,26.48,26.73,319800,11.2108559011408,11.320807713072,11.1981691536103,11.303892049698,756222.189880908,0.0,1.0
2004-10-08,26.68,26.7,26.5,26.51,155000,11.2827474704804,11.2912053021675,11.2066269852973,11.2108559011408,366524.200849097,0.0,1.0
2004-10-11,26.72,26.74,26.63,26.63,108100,11.2996631338545,11.3081209655415,11.2616028912629,11.2616028912629,255621.071688949,0.0,1.0
2004-10-12,26.99,27.02,26.7,26.7,163400,11.4138438616292,11.4265306091597,11.2912053021675,11.2912053021675,386387.447862853,0.0,1.0
2004-10-13,26.65,27.0,26.58,27.0,117600,11.2700607229499,11.4180727774727,11.2404583120454,11.4180727774727,278085.458192605,0.0,1.0
2004-10-14,26.61,26.74,26.53,26.58,122800,11.2531450595759,11.3081209655415,11.2193137328278,11.2404583120454,290381.753963025,0.0,1.0
2004-10-15,26.81,27.04,26.59,26.59,205700,11.3377233764461,11.4349884408467,11.2446872278889,11.2446872278889,486413.084610701,0.0,1.0
2004-10-18,26.84,26.94,26.67,26.68,145300,11.3504101239766,11.3926992824117,11.2785185546369,11.2827474704804,343586.879892732,0.0,1.0
2004-10-19,26.76,27.04,26.73,26.9,150200,11.3165787972285,11.4349884408467,11.303892049698,11.3757836190376,355173.773984092,0.0,1.0
2004-10-20,26.69,26.95,26.55,26.76,199400,11.286976386324,11.3969281982552,11.2277715645148,11.3165787972285,471515.649350383,0.0,1.0
2004-10-21,26.61,26.74,26.52,26.7,126400,11.2531450595759,11.3081209655415,11.2150848169843,11.2912053021675,298894.574111778,0.0,1.0
2004-10-22,26.71,26.74,26.55,26.62,139200,11.295434218011,11.3081209655415,11.2277715645148,11.2573739754194,329162.379085122,0.0,1.0
2004-10-25,28.25,28.32,26.63,26.63,482100,11.9466872579113,11.9762896688158,11.2616028912629,11.2616028912629,1140008.49825386,0.0,1.0
2004-10-26,28.38,28.72,28.0,28.05,335200,12.0016631638769,12.1454463025562,11.8409643618236,11.8621089410411,792638.142739462,0.0,1.0
2004-10-27,28.01,28.58,27.76,28.26,426900,11.8451932776671,12.086241480747,11.7394703815794,11.9509161737548,1009478.58930631,0.0,1.0
2004-10-28,28.08,28.31,27.82,28.18,167300,11.8747956885716,11.9720607529723,11.7648438766404,11.9170848470067,395609.66969067,0.0,1.0
2004-10-29,28.04,28.3,27.77,28.19,179400,11.8578800251976,11.9678318371288,11.7436992974229,11.9213137628502,424222.204079533,0.0,1.0
2004-11-01,28.29,28.29,27.85,27.94,236600,11.9636029212853,11.9636029212853,11.7775306241709,11.8155908667625,559481.457554168,0.0,1.0
2004-11-02,28.0,28.42,27.94,28.32,186000,11.8409643618236,12.0185788272509,11.8155908667625,11.9762896688158,439829.041018913,0.0,1.0
2004-11-03,28.7,28.75,28.24,28.24,278500,12.1369884708691,12.1581330500867,11.9424583420678,11.9424583420678,658561.225396603,0.0,1.0
2004-11-04,29.54,29.54,28.78,28.95,274500,12.4922174017239,12.4922174017239,12.1708197976172,12.2427113669569,649102.536342428,0.0,1.0
2004-11-05,29.31,29.55,29.08,29.55,281100,12.3949523373232,12.4964463175674,12.2976872729225,12.4964463175674,664709.373281809,0.0,1.0
2004-11-08,28.89,28.93,28.8,28.9,229000,12.3484342630446,12.3655314375175,12.3099656204806,12.3527085566628,535761.041365322,0.31,1.0
2004-11-09,28.83,29.05,28.76,28.95,231600,12.3227885013352,12.4168229609361,12.2928684460077,12.3740800247539,541843.917817508,0.0,1.0
2004-11-10,28.89,29.01,28.6,28.6,177600,12.3484342630446,12.3997257864632,12.2244797481161,12.2244797481161,415507.253041403,0.0,1.0
2004-11-11,29.15,29.17,28.77,28.78,129200,12.4595658971183,12.4681144843548,12.2971427396259,12.3014170332441,302272.168316158,0.0,1.0
2004-11-12,29.26,29.26,28.89,28.96,165100,12.5065831269188,12.5065831269188,12.3484342630446,12.3783543183721,386262.654713602,0.0,1.0
2004-11-15,28.88,29.1,28.78,29.07,254900,12.3441599694263,12.4381944290272,12.3014170332441,12.4253715481726,596355.84910053,0.0,1.0
2004-11-16,28.58,28.8,28.51,28.8,266300,12.2159311608797,12.3099656204806,12.1860111055521,12.3099656204806,623026.922775482,0.0,1.0
2004-11-17,28.3,28.67,28.19,28.53,199600,12.0962509395694,12.2543998034437,12.049233709769,12.1945596927886,466977.746098336,0.0,1.0
2004-11-18,28.24,28.43,28.0,28.15,209100,12.0706051778601,12.1518167566063,11.9680221310228,12.0321365352961,489203.640827464,0.0,1.0
2004-11-19,28.1,28.3,27.92,28.27,228600,12.010765067205,12.0962509395694,11.933827782077,12.0834280587148,534825.214218834,0.0,1.0
2004-11-22,28.53,28.57,27.92,27.92,150400,12.1945596927886,12.2116568672614,11.933827782077,11.933827782077,351871.007080107,0.0,1.0
2004-11-23,28.8,28.8,28.39,28.43,258500,12.3099656204806,12.3099656204806,12.1347195821334,12.1518167566063,604778.293418933,0.0,1.0
2004-11-24,28.69,28.88,28.57,28.81,205500,12.2629483906801,12.3441599694263,12.2116568672614,12.3142399140988,480781.196509058,0.0,1.0
2004-11-26,28.7,28.87,28.65,28.79,42400,12.2672226842983,12.3398856758081,12.2458512162072,12.3056913268623,99197.6775279031,0.0,1.0
2004-11-29,28.63,28.75,28.35,28.75,246100,12.2373026289708,12.2885941523895,12.1176224076606,12.2885941523895,575767.651877755,0.0,1.0
2004-11-30,28.25,28.63,28.16,28.57,378600,12.0748794714783,12.2373026289708,12.0364108289143,12.2116568672614,885760.394152455,0.0,1.0
2004-12-01,28.21,28.4,28.07,28.4,165400,12.0577822970054,12.1389938757517,11.9979421863503,12.1389938757517,386964.525073471,0.0,1.0
2004-12-02,27.84,28.2,27.7,28.05,292400,11.8996334331312,12.0535080033872,11.8397933224761,11.9893935991139,684089.644083934,0.0,1.0
2004-12-03,28.01,28.1,27.8,28.0,140500,11.972296424641,12.010765067205,11.8825362586583,11.9680221310228,328709.285204489,0.0,1.0
2004-12-06,27.89,27.97,27.55,27.9,169200,11.9210049012223,11.9551992501681,11.7756789182028,11.9252791948405,395854.882965122,0.0,1.0
2004-12-07,27.99,28.18,27.99,28.08,400200,11.9637478374045,12.0449594161508,11.9637478374045,12.0022164799685,936295.060062897,0.0,1.0
2004-12-08,28.07,28.07,27.88,28.0,127600,11.9979421863503,11.9979421863503,11.9167306076041,11.9680221310228,298528.859730199,0.0,1.0
2004-12-09,28.01,28.13,27.81,28.02,154600,11.972296424641,12.0235879480597,11.8868105522765,11.9765707182592,361697.192118249,0.0,1.0
2004-12-10,28.19,28.3,27.77,28.15,189700,12.049233709769,12.0962509395694,11.8697133778037,12.0321365352961,443816.024222716,0.0,1.0
2004-12-13,28.54,28.54,28.18,28.5,122400,12.1988339864068,12.1988339864068,12.0449594161508,12.1817368119339,286363.106825832,0.0,1.0
2004-12-14,28.73,28.73,28.45,28.5,139700,12.280045565153,12.280045565153,12.1603653438428,12.1817368119339,326837.63091151,0.0,1.0
2004-12-15,29.02,29.02,28.67,28.7,225300,12.4040000800815,12.4040000800815,12.2543998034437,12.2672226842983,527104.640260293,0.0,1.0
2004-12-16,29.01,29.14,28.84,28.9,232300,12.3997257864632,12.4552916035001,12.3270627949535,12.3527085566628,543481.615323865,0.0,1.0
2004-12-17,29.18,29.18,28.81,28.9,157400,12.472388777973,12.472388777973,12.3142399140988,12.3527085566628,368247.982143677,0.0,1.0
2004-12-20,29.03,29.21,28.97,29.18,145500,12.4082743736997,12.4852116588277,12.3826286119903,12.472388777973,340407.124535609,0.0,1.0
2004-12-21,29.26,29.3,29.0,29.23,160000,12.5065831269188,12.5236803013917,12.395451492845,12.4937602460641,374330.858595859,0.0,1.0
2004-12-22,29.35,29.43,29.22,29.3,193400,12.5450517694828,12.5792461184286,12.4894859524459,12.5236803013917,452472.425327745,0.0,1.0
2004-12-23,29.31,29.5,29.24,29.45,160900,12.5279545950099,12.6091661737561,12.4980345396823,12.587794705665,376436.469675461,0.0,1.0
2004-12-27,28.89,29.4,28.85,29.4,169200,12.3484342630446,12.5664232375739,12.3313370885717,12.5664232375739,395854.88296512,0.0,1.0
2004-12-28,29.09,29.11,28.69,28.95,368700,12.433920135409,12.4424687226455,12.2629483906801,12.3740800247539,862598.672276834,0.0,1.0
2004-12-29,29.18,29.21,29.02,29.05,90100,12.472388777973,12.4852116588277,12.4040000800815,12.4168229609361,210795.064746794,0.0,1.0
2004-12-30,29.43,29.43,29.08,29.08,140200,12.5792461184286,12.5792461184286,12.4296458417908,12.4296458417908,328007.414844621,0.0,1.0
2004-12-31,29.15,29.4,29.14,29.4,115700,12.4595658971183,12.5664232375739,12.4552916035001,12.5664232375739,270688.002122132,0.0,1.0
2005-01-03,28.61,29.14,28.39,29.1,337900,12.2287540417343,12.4552916035001,12.1347195821334,12.4381944290272,790539.981997133,0.0,1.0
2005-01-04,28.35,28.68,28.22,28.68,339900,12.1176224076606,12.2586740970619,12.0620565906237,12.2586740970619,795219.117729576,0.0,1.0
2005-01-05,28.05,28.29,28.0,28.29,249300,11.9893935991139,12.0919766459512,11.9680221310228,12.0919766459512,583254.269049673,0.0,1.0
2005-01-06,28.04,28.1,27.92,28.1,224900,11.9851193054957,12.010765067205,11.933827782077,12.010765067205,526168.813113803,0.0,1.0
2005-01-07,27.85,28.14,27.8,28.0,312400,11.9039077267494,12.0278622416779,11.8825362586583,11.9680221310228,730881.001408417,0.0,1.0
2005-01-10,27.99,28.06,27.82,27.86,245300,11.9637478374045,11.9936678927321,11.8910848458948,11.9081820203677,573895.997584779,0.0,1.0
2005-01-11,27.96,28.04,27.76,27.9,159800,11.9509249565499,11.9851193054957,11.8654390841854,11.9252791948405,373862.945022614,0.0,1.0
2005-01-12,28.2,28.23,27.95,28.0,206600,12.0535080033872,12.0663308842419,11.9466506629317,11.9680221310228,483354.721161904,0.0,1.0
2005-01-13,28.3,28.46,28.21,28.21,239800,12.0962509395694,12.164639637461,12.0577822970054,12.0577822970054,561028.374320546,0.0,1.0
2005-01-14,28.56,28.63,28.32,28.36,150500,12.2073825736432,12.2373026289708,12.1047995268059,12.1218967012788,352104.963866731,0.0,1.0
2005-01-18,28.84,28.88,28.51,28.62,178100,12.3270627949535,12.3441599694263,12.1860111055521,12.2330283353526,416677.036974514,0.0,1.0
2005-01-19,28.65,28.89,28.64,28.69,127900,12.2458512162072,12.3484342630446,12.241576922589,12.2629483906801,299230.730090066,0.0,1.0
2005-01-20,28.69,28.75,28.47,28.65,191300,12.2629483906801,12.2885941523895,12.1689139310792,12.2458512162072,447559.332808675,0.0,1.0
2005-01-21,28.58,28.78,28.57,28.6,183200,12.2159311608797,12.3014170332441,12.2116568672614,12.2244797481161,428608.833092258,0.0,1.0
2005-01-24,28.56,28.85,28.5,28.57,229400,12.2073825736432,12.3313370885717,12.1817368119339,12.2116568672614,536696.868511815,0.0,1.0
2005-01-25,28.78,28.98,28.57,28.57,247000,12.3014170332441,12.3869029056086,12.2116568672614,12.2116568672614,577873.262957359,0.0,1.0
2005-01-26,28.8,28.99,28.72,28.85,173800,12.3099656204806,12.3911771992268,12.2757712715348,12.3313370885717,406616.895149751,0.0,1.0
2005-01-27,28.74,28.92,28.52,28.9,584300,12.2843198587712,12.3612571438992,12.1902853991703,12.3527085566628,1367009.50423476,0.0,1.0
2005-01-28,28.57,28.69,28.32,28.67,249400,12.2116568672614,12.2629483906801,12.1047995268059,12.2543998034437,583488.225836298,0.0,1.0
2005-01-31,29.11,29.13,28.61,28.65,173700,12.4424687226455,12.4510173098819,12.2287540417343,12.2458512162072,406382.938363128,0.0,1.0
2005-02-01,29.36,29.42,29.1,29.1,135100,12.549326063101,12.5749718248104,12.4381944290272,12.4381944290272,316075.618726879,0.0,1.0
2005-02-02,29.46,29.55,29.3,29.36,141000,12.5920689992832,12.6305376418472,12.5236803013917,12.549326063101,329879.069137602,0.0,1.0
2005-02-03,29.43,29.43,29.26,29.35,118300,12.5792461184286,12.5792461184286,12.5065831269188,12.5450517694828,276770.878574313,0.0,1.0
2005-02-04,29.76,29.76,29.44,29.53,176000,12.7202978078299,12.7202978078299,12.5835204120468,12.6219890546108,411763.944455446,0.0,1.0
2005-02-07,29.53,29.79,29.48,29.51,114500,12.6219890546108,12.7331206886846,12.6006175865197,12.6134404673744,267880.520682662,0.0,1.0
2005-02-08,28.25,29.54,28.25,29.53,740300,12.0748794714783,12.626263348229,12.0748794714783,12.6219890546108,1731982.09136572,0.0,1.0
2005-02-09,28.21,28.62,28.09,28.4,650700,12.0577822970054,12.2330283353526,12.0064907735868,12.1389938757517,1522356.81055204,0.0,1.0
2005-02-10,28.0,28.23,27.81,28.15,599100,11.9680221310228,12.0663308842419,11.8868105522765,12.0321365352961,1401635.10865487,0.0,1.0
2005-02-11,28.01,28.1,27.81,28.1,376200,11.972296424641,12.010765067205,11.8868105522765,12.010765067205,880145.431273514,0.0,1.0
2005-02-14,27.87,27.87,27.6,27.77,377100,12.0449594161508,12.0449594161508,11.9282698200847,12.0017410472374,872545.65473319,0.31,1.0
2005-02-15,27.62,27.97,27.58,27.76,356800,11.9369134938674,12.0881777850641,11.9196261463021,11.9974192103461,825574.886260416,0.0,1.0
2005-02-16,27.75,27.8,27.37,27.6,251600,11.9930973734548,12.0147065579114,11.828867571584,11.9282698200847,582159.869347309,0.0,1.0
2005-02-17,27.63,27.84,27.54,27.7,231700,11.9412353307587,12.0319939054768,11.9023387987367,11.9714881889981,536114.633258237,0.0,1.0
2005-02-18,27.13,27.64,27.1,27.64,244700,11.725143486192,11.9455571676501,11.712177975518,11.9455571676501,566194.435728485,0.0,1.0
2005-02-22,26.11,27.07,26.1,27.02,478700,11.2843161232758,11.699212464844,11.2799942863845,11.6776032803873,1107630.880193,0.0,1.0
2005-02-23,26.31,26.58,26.13,26.15,347000,11.3707528611025,11.4874424571686,11.2929597970585,11.3016034708411,802899.342859766,0.0,1.0
2005-02-24,26.32,26.58,26.25,26.29,309000,11.3750746979938,11.4874424571686,11.3448218397545,11.3621091873198,714973.766408266,0.0,1.0
2005-02-25,26.75,26.78,26.43,26.56,360900,11.5609136843212,11.5738791949953,11.4226149037985,11.4787987833859,835061.593193345,0.0,1.0
2005-02-28,26.62,26.95,26.41,26.65,367600,11.5047298047339,11.6473504221479,11.4139712300159,11.5176953154079,850564.260620316,0.0,1.0
2005-03-01,26.81,27.0,26.67,26.75,219300,11.5868447056693,11.6689596066046,11.5263389891906,11.5609136843212,507423.129363533,0.0,1.0
2005-03-02,26.7,26.86,26.59,26.76,233200,11.5393044998646,11.6084538901259,11.4917642940599,11.5652355212126,539585.379697109,0.0,1.0
2005-03-03,26.55,26.85,26.36,26.85,408000,11.4744769464945,11.6041320532346,11.3923620455592,11.6041320532346,944043.031374022,0.0,1.0
2005-03-04,26.95,27.02,26.7,26.75,251800,11.6473504221479,11.6776032803873,11.5393044998646,11.5609136843212,582622.635539164,0.0,1.0
2005-03-07,27.16,27.4,27.11,27.13,288700,11.738108996866,11.841833082258,11.7164998124093,11.725143486192,668002.997935487,0.0,1.0
2005-03-08,27.28,27.35,27.25,27.3,274300,11.789971039562,11.8202238978014,11.777005528888,11.7986147133447,634683.832122288,0.0,1.0
2005-03-09,26.66,27.24,26.66,27.16,220800,11.5220171522992,11.7726836919967,11.5220171522992,11.738108996866,510893.875802411,0.0,1.0
2005-03-10,26.61,26.9,26.5,26.67,269800,11.5004079678426,11.6257412376913,11.4528677620379,11.5263389891906,624271.59280566,0.0,1.0
2005-03-11,26.39,27.02,26.39,26.82,275000,11.4053275562332,11.6776032803873,11.4053275562332,11.5911665425606,636303.513793761,0.0,1.0
2005-03-14,26.86,26.9,26.55,26.56,255400,11.6084538901259,11.6257412376913,11.4744769464945,11.4787987833859,590952.426992463,0.0,1.0
2005-03-15,26.77,27.23,26.74,26.95,286400,11.5695573581039,11.7683618551053,11.5565918474299,11.6473504221479,662681.186729214,0.0,1.0
2005-03-16,26.29,26.69,26.28,26.52,172200,11.3621091873198,11.5349826629732,11.3577873504285,11.4615114358205,398441.691182859,0.0,1.0
2005-03-17,26.25,26.41,26.15,26.3,158900,11.3448218397545,11.4139712300159,11.3016034708411,11.3664310242112,367667.739424832,0.0,1.0
2005-03-18,26.03,26.35,25.89,26.35,293500,11.2497414281451,11.3880402086678,11.1892357116664,11.3880402086678,679109.38653989,0.0,1.0
2005-03-21,25.85,26.01,25.77,25.9,176300,11.1719483641011,11.2410977543625,11.1373736689704,11.1935575485578,407928.398115783,0.0,1.0
2005-03-22,25.0,25.89,25.0,25.77,534600,10.8045922283376,11.1892357116664,10.8045922283376,11.1373736689704,1236974.03081508,0.0,1.0
2005-03-23,24.91,25.05,24.79,25.01,480500,10.7656956963156,10.8262014127943,10.7138336536196,10.808914065229,1111795.77591965,0.0,1.0
2005-03-24,25.0,25.12,24.98,25.06,367400,10.8045922283376,10.8564542710336,10.7959485545549,10.8305232496856,850101.494428467,0.0,1.0
2005-03-28,25.0,25.12,24.86,25.12,234800,10.8045922283376,10.8564542710336,10.7440865118589,10.8564542710336,543287.509231911,0.0,1.0
2005-03-29,24.71,25.03,24.6,24.92,244000,10.6792589584889,10.8175577390116,10.6317187526842,10.7700175332069,564574.754057011,0.0,1.0
2005-03-30,25.0,25.05,24.8,24.83,387700,10.8045922283376,10.8262014127943,10.7181554905109,10.7311210011849,897072.262901244,0.0,1.0
2005-03-31,25.52,25.66,25.0,25.0,371100,11.029327746687,11.0898334631657,10.8045922283376,10.8045922283376,858662.668977694,0.0,1.0
2005-04-01,26.13,26.35,25.78,26.0,615500,11.2929597970585,11.3880402086678,11.1416955058617,11.2367759174711,1424162.9554184,0.0,1.0
2005-04-04,25.89,26.1,25.71,26.05,287300,11.1892357116664,11.2799942863845,11.1114426476224,11.2583851019278,664763.63459254,0.0,1.0
2005-04-05,26.07,26.15,25.9,25.98,159900,11.2670287757105,11.3016034708411,11.1935575485578,11.2281322436884,369981.570384081,0.0,1.0
2005-04-06,26.03,26.24,26.0,26.1,175700,11.2497414281451,11.3405000028632,11.2367759174711,11.2799942863845,406540.099540234,0.0,1.0
2005-04-07,26.06,26.38,25.95,26.02,258300,11.2627069388191,11.4010057193419,11.2151667330144,11.2454195912538,597662.536774288,0.0,1.0
2005-04-08,26.06,26.17,25.98,26.03,217000,11.2627069388191,11.3102471446238,11.2281322436884,11.2497414281451,502101.318157261,0.0,1.0
2005-04-11,26.1,26.19,25.97,26.06,315200,11.2799942863845,11.3188908184065,11.2238104067971,11.2627069388191,729319.518355612,0.0,1.0
2005-04-12,26.42,26.46,25.93,26.1,205700,11.4182930669072,11.4355804144725,11.2065230592318,11.2799942863845,475955.028317734,0.0,1.0
2005-04-13,26.29,26.5,26.18,26.48,196400,11.3621091873198,11.4528677620379,11.3145689815151,11.4442240882552,454436.40039671,0.0,1.0
2005-04-14,25.93,26.3,25.93,26.28,173500,11.2065230592318,11.3664310242112,11.2065230592318,11.3577873504285,401449.671429882,0.0,1.0
2005-04-15,25.35,25.94,25.3,25.8,213500,10.9558565195343,11.2108448961231,10.9342473350777,11.1503391796444,494002.909799886,0.0,1.0
2005-04-18,25.56,25.82,25.07,25.45,233300,11.0466150942524,11.1589828534271,10.834845086577,10.9990748884477,539816.762793034,0.0,1.0
2005-04-19,25.89,25.98,25.65,25.75,253900,11.1892357116664,11.2281322436884,11.0855116262744,11.1287299951877,587481.680553588,0.0,1.0
2005-04-20,25.46,25.93,25.45,25.75,255800,11.003396725339,11.2065230592318,10.9990748884477,11.1287299951877,591877.959376163,0.0,1.0
2005-04-21,25.73,25.86,25.5,25.78,462100,11.1200863214051,11.1762702009924,11.0206840729044,11.1416955058617,1069221.28626944,0.0,1.0
2005-04-22,25.81,25.98,25.6,25.6,417000,11.1546610165358,11.2281322436884,11.0639024418177,11.0639024418177,964867.510007265,0.0,1.0
2005-04-25,26.4,26.93,25.97,26.0,304300,11.4096493931245,11.6387067483653,11.2238104067971,11.2367759174711,704098.76089979,0.0,1.0
2005-04-26,25.83,26.16,25.77,26.15,408400,11.1633046903184,11.3059253077325,11.1373736689704,11.3016034708411,944968.56375772,0.0,1.0
2005-04-27,25.72,25.89,25.31,25.83,446600,11.1157644845137,11.1892357116664,10.938569171969,11.1633046903184,1033356.90640107,0.0,1.0
2005-04-28,25.17,25.8,25.12,25.8,467800,10.8780634554903,11.1503391796444,10.8564542710336,11.1503391796444,1082410.12273717,0.0,1.0
2005-04-29,25.3,25.32,25.0,25.2,319800,10.9342473350777,10.9428910088603,10.8045922283376,10.8910289661643,739963.140768162,0.0,1.0
2005-05-02,25.55,25.56,25.05,25.28,404100,11.042293257361,11.0466150942524,10.8262014127943,10.925603661295,935019.090632947,0.0,1.0
2005-05-03,25.28,25.72,25.23,25.56,378000,10.925603661295,11.1157644845137,10.9039944768383,11.0466150942524,874628.102596517,0.0,1.0
2005-05-04,25.39,25.57,25.13,25.25,221600,10.9731438670997,11.0509369311437,10.860776107925,10.912638150621,512744.940569809,0.0,1.0
2005-05-05,25.53,25.59,25.29,25.42,241500,11.0336495835784,11.0595806049264,10.9299254981863,10.9861093777737,558790.176658884,0.0,1.0
2005-05-06,25.01,25.26,25.0,25.25,271400,10.9428910088603,11.0522761648865,10.9385156026193,11.0479007586455,620285.260495064,0.31,1.0
2005-05-09,25.38,25.38,24.94,25.07,223800,11.1047810397791,11.1047810397791,10.912263165173,10.9691434463066,511495.36219158,0.0,1.0
2005-05-10,25.4,25.41,25.15,25.35,217200,11.1135318522612,11.1179072585022,11.004146696235,11.091654821056,496411.048561265,0.0,1.0
2005-05-11,25.33,25.47,25.17,25.45,201700,11.0829040085739,11.1441596959485,11.0128975087171,11.1354088834664,460985.766550676,0.0,1.0
2005-05-12,24.97,25.38,24.95,25.31,373900,10.9253893838961,11.1047810397791,10.916638571414,11.0741531960918,854549.222177983,0.0,1.0
2005-05-13,24.98,25.15,24.69,25.0,299900,10.9297647901372,11.004146696235,10.8028780091468,10.9385156026193,685422.069353238,0.0,1.0
2005-05-16,25.45,25.45,24.91,24.91,349800,11.1354088834664,11.1354088834664,10.8991369464499,10.8991369464499,799468.622406681,0.0,1.0
2005-05-17,25.61,25.64,25.26,25.45,158700,11.2054153833232,11.2185416020463,11.0522761648865,11.1354088834664,362709.177747112,0.0,1.0
2005-05-18,25.71,25.75,25.57,25.6,165500,11.2491694457337,11.2666710706979,11.187913758359,11.2010399770822,378250.591790466,0.0,1.0
2005-05-19,25.57,25.75,25.41,25.73,199200,11.187913758359,11.2666710706979,11.1179072585022,11.2579202582158,455272.01138768,0.0,1.0
2005-05-20,25.56,25.58,25.39,25.57,99300,11.183538352118,11.1922891646001,11.1091564460201,11.187913758359,226950.355074279,0.0,1.0
2005-05-23,25.28,25.6,25.08,25.55,394000,11.0610269773686,11.2010399770822,10.9735188525477,11.1791629458769,900487.813688485,0.0,1.0
2005-05-24,25.26,25.32,25.08,25.1,317100,11.0522761648865,11.0785286023328,10.9735188525477,10.9822696650298,724732.704874667,0.0,1.0
2005-05-25,25.38,25.51,25.02,25.26,519700,11.1047810397791,11.1616613209127,10.9472664151014,11.0522761648865,1187775.42328402,0.0,1.0
2005-05-26,25.66,25.79,25.39,25.39,261700,11.2272924145284,11.2841726956621,11.1091564460201,11.1091564460201,598115.890462631,0.0,1.0
2005-05-27,25.75,25.79,25.58,25.58,202300,11.2666710706979,11.2841726956621,11.1922891646001,11.1922891646001,462357.067789796,0.0,1.0
2005-05-31,25.8,26.03,25.8,25.82,257700,11.2885481019031,11.3891824454472,11.2885481019031,11.2972989143852,588973.882201833,0.0,1.0
2005-06-01,26.24,26.31,25.88,25.93,325600,11.4810659765092,11.5116938201965,11.3235513518315,11.3454283830367,744159.472428858,0.0,1.0
2005-06-02,25.96,26.26,25.96,26.22,259800,11.3585546017599,11.4898167889913,11.3585546017599,11.4723151640271,593773.436538749,0.0,1.0
2005-06-03,25.95,26.14,25.86,26.0,234600,11.3541791955188,11.4373119140987,11.3148005393494,11.3760562267241,536178.784495732,0.0,1.0
2005-06-06,26.05,26.06,25.79,26.05,193800,11.3979332579293,11.4023086641703,11.2841726956621,11.3979332579293,442930.300235604,0.0,1.0
2005-06-07,26.1,26.3,25.99,26.03,188900,11.4198102891345,11.5073184139555,11.371680820483,11.3891824454472,431731.340116129,0.0,1.0
2005-06-08,26.24,26.34,26.15,26.24,216200,11.4810659765092,11.5248200389197,11.4416873203398,11.4810659765092,494125.546496066,0.0,1.0
2005-06-09,26.8,26.8,26.01,26.2,353200,11.7260887260079,11.7260887260079,11.3804316329651,11.463564351545,807239.329428354,0.0,1.0
2005-06-10,26.77,26.92,26.72,26.89,160100,11.7129625072847,11.7785936009005,11.6910854760795,11.7654673821773,365908.880638392,0.0,1.0
2005-06-13,26.95,27.02,26.66,26.9,230300,11.7917198196236,11.8223476633109,11.6648330386332,11.7698427884184,526351.125615374,0.0,1.0
2005-06-14,27.0,27.24,26.97,27.05,234700,11.8135968508288,11.918606600614,11.8004706321057,11.8354738820341,536407.334702252,0.0,1.0
2005-06-15,27.07,27.13,26.85,27.08,211700,11.8442246945162,11.8704771319625,11.7479657572131,11.8486001007572,483840.787202668,0.0,1.0
2005-06-16,27.22,27.22,26.93,27.05,135500,11.9098557881319,11.9098557881319,11.7829690071415,11.8354738820341,309685.52983449,0.0,1.0
2005-06-17,27.22,27.45,27.05,27.4,412400,11.9098557881319,12.010490131676,11.8354738820341,11.9886131004707,942541.051688147,0.0,1.0
2005-06-20,27.2,27.3,27.06,27.21,151800,11.9011049756498,11.9448590380603,11.8398492882751,11.9054803818908,346939.213497237,0.0,1.0
2005-06-21,27.1,27.35,27.05,27.3,165900,11.8573509132393,11.9667360692655,11.8354738820341,11.9448590380603,379164.792616547,0.0,1.0
2005-06-22,27.21,27.35,27.08,27.17,193200,11.9054803818908,11.9667360692655,11.8486001007572,11.8879787569266,441558.998996486,0.0,1.0
2005-06-23,27.17,27.4,27.04,27.21,203900,11.8879787569266,11.9886131004707,11.831098475793,11.9054803818908,466013.871094118,0.0,1.0
2005-06-24,26.59,27.21,26.58,27.12,281000,11.6342051949459,11.9054803818908,11.6298297887048,11.8661017257214,642226.080320972,0.0,1.0
2005-06-27,26.65,26.77,26.51,26.61,184100,11.6604576323922,11.7129625072847,11.5992019450175,11.642956007428,420760.93020317,0.0,1.0
2005-06-28,26.84,26.98,26.74,26.78,230900,11.7435903509721,11.8048460383467,11.6998362885616,11.7173379135258,527722.426854493,0.0,1.0
2005-06-29,26.89,27.06,26.7,26.8,155600,11.7654673821773,11.8398492882751,11.6823346635974,11.7260887260079,355624.121344995,0.0,1.0
2005-06-30,26.81,27.09,26.79,26.93,203700,11.7304641322489,11.8529755069983,11.7217133197668,11.7829690071415,465556.770681077,0.0,1.0
2005-07-01,27.2,27.22,26.81,26.81,187700,11.9011049756498,11.9098557881319,11.7304641322489,11.7304641322489,428988.737637888,0.0,1.0
2005-07-05,27.27,27.31,26.98,27.15,159400,11.9317328193371,11.9492344443013,11.8048460383467,11.8792279444445,364309.029192752,0.0,1.0
2005-07-06,26.66,27.35,26.64,27.34,206200,11.6648330386332,11.9667360692655,11.6560822261511,11.9623606630245,471270.525844074,0.0,1.0
2005-07-07,26.66,26.83,26.51,26.52,198900,11.6648330386332,11.739214944731,11.5992019450175,11.6035773512585,454586.36076812,0.0,1.0
2005-07-08,27.12,27.13,26.7,26.73,113800,11.8661017257214,11.8704771319625,11.6823346635974,11.6954608823205,260090.135019668,0.0,1.0
2005-07-11,27.33,27.37,27.17,27.2,113400,11.9579852567834,11.9754868817476,11.8879787569266,11.9011049756498,259175.934193589,0.0,1.0
2005-07-12,27.45,27.6,27.25,27.31,135600,12.010490131676,12.0761212252917,11.922982006855,11.9492344443013,309914.08004101,0.0,1.0
2005-07-13,27.46,27.74,27.45,27.6,148200,12.014865537917,12.1373769126664,12.010490131676,12.0761212252917,338711.406062521,0.0,1.0
2005-07-14,27.32,27.62,27.22,27.62,245000,11.9536098505424,12.0848720377738,11.9098557881319,12.0848720377738,559948.005973801,0.0,1.0
2005-07-15,27.4,27.44,27.21,27.3,181000,11.9886131004707,12.0061147254349,11.9054803818908,11.9448590380603,413675.873801056,0.0,1.0
2005-07-18,27.44,27.66,27.33,27.33,288800,12.0061147254349,12.102373662738,11.9579852567834,11.9579852567834,660052.996429529,0.0,1.0
2005-07-19,27.55,27.63,27.44,27.59,202500,12.0542441940865,12.0892474440148,12.0061147254349,12.0717458190506,462814.168202835,0.0,1.0
2005-07-20,27.48,27.7,27.47,27.58,146600,12.0236163503991,12.1198752877022,12.0192409441581,12.0673704128096,335054.602758203,0.0,1.0
2005-07-21,27.24,27.5,27.01,27.43,274600,11.918606600614,12.0323671628812,11.8179722570699,12.0017393191939,627598.867103698,0.0,1.0
2005-07-22,27.67,27.67,27.23,27.23,179200,12.106749068979,12.106749068979,11.9142311943729,11.9142311943729,409561.970083697,0.0,1.0
2005-07-25,27.37,27.77,27.3,27.77,211500,11.9754868817476,12.1505031313895,11.9448590380603,12.1505031313895,483383.68678963,0.0,1.0
2005-07-26,26.92,27.36,26.88,27.36,229300,11.7785936009005,11.9711114755065,11.7610919759363,11.9711114755065,524065.623550173,0.0,1.0
2005-07-27,26.68,27.0,26.66,27.0,390900,11.6735838511153,11.8135968508288,11.6648330386332,11.8135968508288,893402.757286366,0.0,1.0
2005-07-28,26.81,26.82,26.55,26.68,367000,11.7304641322489,11.73483953849,11.6167035699817,11.6735838511153,838779.257928106,0.0,1.0
2005-07-29,26.93,27.0,26.82,26.85,238000,11.7829690071415,11.8135968508288,11.73483953849,11.7479657572131,543949.491517408,0.0,1.0
2005-08-01,27.19,27.32,26.99,27.0,384200,11.8967295694087,11.9536098505424,11.8092214445878,11.8135968508288,878089.893449533,0.0,1.0
2005-08-02,27.49,27.55,27.25,27.26,220500,12.0279917566402,12.0542441940865,11.922982006855,11.9273574130961,503953.205376421,0.0,1.0
2005-08-03,27.63,27.81,27.43,27.47,202600,12.0892474440148,12.1680047563537,12.0017393191939,12.0192409441581,463042.718409358,0.0,1.0
2005-08-04,27.63,27.74,27.46,27.63,325100,12.0892474440148,12.1373769126664,12.014865537917,12.0892474440148,743016.72139626,0.0,1.0
2005-08-05,27.5,27.59,27.31,27.52,552400,12.0323671628812,12.0717458190506,11.9492344443013,12.0411179753633,1262511.34081604,0.0,1.0
2005-08-08,26.7,27.36,26.57,27.36,318700,11.8179722570699,12.1101019083682,11.7604315681778,12.1101019083682,720029.613786702,0.31,1.0
2005-08-09,26.9,26.95,26.74,26.75,353000,11.906496393827,11.9286274280162,11.8356770844213,11.8401032912591,797522.603284297,0.0,1.0
2005-08-10,26.92,27.19,26.73,26.96,257200,11.9153488075027,12.0348563921247,11.8312508775834,11.9330536348541,581084.457690429,0.0,1.0
2005-08-11,26.9,27.17,26.71,26.9,216400,11.906496393827,12.026003978449,11.8223984639077,11.906496393827,488906.207792413,0.0,1.0
2005-08-12,26.95,26.96,26.61,26.94,177900,11.9286274280162,11.9330536348541,11.7781363955292,11.9242012211784,401924.280805318,0.0,1.0
2005-08-15,26.88,26.98,26.63,26.9,184900,11.8976439801512,11.9419060485298,11.7869888092049,11.906496393827,417739.176621155,0.0,1.0
2005-08-16,26.6,26.88,26.59,26.88,175700,11.7737101886913,11.8976439801512,11.7692839818535,11.8976439801512,396953.884977484,0.0,1.0
2005-08-17,26.38,26.66,26.29,26.66,192400,11.6763336382586,11.8002674297185,11.6364977767179,11.8002674297185,434683.707852404,0.0,1.0
2005-08-18,26.52,26.6,26.24,26.31,141700,11.7383005339885,11.7737101886913,11.6143667425286,11.6453501903936,320138.676729137,0.0,1.0
2005-08-19,26.56,26.67,26.4,26.51,84900,11.7560053613399,11.8046936365563,11.6851860519343,11.7338743271507,191812.093537782,0.0,1.0
2005-08-22,26.8,26.81,26.62,26.68,152600,11.8622343254484,11.8666605322863,11.782562602367,11.8091198433942,344764.728785225,0.0,1.0
2005-08-23,26.86,27.06,26.7,26.7,193900,11.8887915664755,11.9773157032326,11.8179722570699,11.8179722570699,438072.614098658,0.0,1.0
2005-08-24,26.67,27.2,26.58,26.67,208600,11.8046936365563,12.0392825989626,11.7648577750156,11.8046936365563,471283.895311913,0.0,1.0
2005-08-25,26.8,26.81,26.58,26.7,193400,11.8622343254484,11.8666605322863,11.7648577750156,11.8179722570699,436942.97868324,0.0,1.0
2005-08-26,26.61,26.79,26.48,26.79,164900,11.7781363955292,11.8578081186106,11.7205957066371,11.8578081186106,372553.760004479,0.0,1.0
2005-08-29,26.51,26.65,26.39,26.6,236900,11.7338743271507,11.7958412228806,11.6807598450964,11.7737101886913,535221.259824504,0.0,1.0
2005-08-30,26.4,26.7,26.21,26.51,529300,11.6851860519343,11.8179722570699,11.601088122015,11.7338743271507,1195832.05076028,0.0,1.0
2005-08-31,26.51,26.52,26.28,26.36,324000,11.7338743271507,11.7383005339885,11.63207156988,11.6674812245828,732003.749190119,0.0,1.0
2005-09-01,26.55,26.71,26.38,26.53,320700,11.7515791545021,11.8223984639077,11.6763336382586,11.7427267408264,724548.155448369,0.0,1.0
2005-09-02,26.6,26.71,26.51,26.54,173500,11.7737101886913,11.8223984639077,11.7338743271507,11.7471529476642,391983.48914965,0.0,1.0
2005-09-06,26.94,27.0,26.6,26.64,255000,11.9242012211784,11.9507584622055,11.7737101886913,11.7914150160428,576114.061862595,0.0,1.0
2005-09-07,27.42,27.57,27.19,27.19,734300,12.1366591493954,12.2030522519632,12.0348563921247,12.0348563921247,1658982.57108119,0.0,1.0
2005-09-08,27.04,27.42,27.02,27.42,280300,11.9684632895569,12.1366591493954,11.9596108758812,12.1366591493954,633273.61388269,0.0,1.0
2005-09-09,27.5,27.51,27.14,27.15,224600,12.1720688040982,12.176495010936,12.0127253579354,12.0171515647733,507432.228605251,0.0,1.0
2005-09-12,27.94,28.1,27.53,27.75,841000,12.3668219049638,12.4376412143694,12.1853474246118,12.2827239750445,1900046.76873114,0.0,1.0
2005-09-13,27.9,28.07,27.9,27.94,302700,12.3491170776123,12.4243625938559,12.3491170776123,12.3668219049638,683881.280493367,0.0,1.0
2005-09-14,27.56,28.05,27.55,27.99,326900,12.1986260451253,12.4155101801802,12.1941998382875,12.388952939153,738555.634599541,0.0,1.0
2005-09-15,27.88,28.02,27.54,27.56,340900,12.3402646639366,12.4022315596666,12.1897736314496,12.1986260451253,770185.426231214,0.0,1.0
2005-09-16,27.88,27.9,27.63,27.88,379500,12.3402646639366,12.3491170776123,12.2296094929903,12.3402646639366,857393.280301396,0.0,1.0
2005-09-19,27.69,28.76,27.63,27.76,299800,12.2561667340174,12.7297708656678,12.2296094929903,12.2871501818824,677329.395083947,0.0,1.0
2005-09-20,27.67,27.88,27.62,27.8,204900,12.2473143203417,12.3402646639366,12.2251832861524,12.3048550092338,462924.593237827,0.0,1.0
2005-09-21,27.2,27.7,27.18,27.65,196300,12.0392825989626,12.2605929408553,12.0304301852869,12.238461906666,443494.864092656,0.0,1.0
2005-09-22,27.15,27.24,26.89,27.1,222500,12.0171515647733,12.056987426314,11.9020701869891,11.995020530584,502687.759860501,0.0,1.0
2005-09-23,27.38,27.62,27.12,27.12,226100,12.1189543220439,12.2251832861524,12.0038729442597,12.0038729442597,510821.134851504,0.0,1.0
2005-09-26,27.45,27.65,27.32,27.43,158000,12.1499377699089,12.238461906666,12.0923970810168,12.1410853562332,356964.791271727,0.0,1.0
2005-09-27,27.6,27.75,27.23,27.56,323300,12.2163308724767,12.2827239750445,12.0525612194761,12.1986260451253,730422.25960854,0.0,1.0
2005-09-28,27.45,27.95,27.24,27.52,182400,12.1499377699089,12.3712481118016,12.056987426314,12.1809212177739,412090.999544069,0.0,1.0
2005-09-29,27.88,28.0,27.38,27.48,282800,12.3402646639366,12.3933791459909,12.1189543220439,12.1632163904225,638921.790959775,0.0,1.0
2005-09-30,27.88,28.02,27.79,27.9,203500,12.3402646639366,12.4022315596666,12.300428802396,12.3491170776123,459761.614074661,0.0,1.0
2005-10-03,28.29,28.3,27.89,27.89,214400,12.5217391442886,12.5261653511265,12.3446908707745,12.3446908707745,484387.666130749,0.0,1.0
2005-10-04,27.88,28.5,27.88,28.37,192500,12.3402646639366,12.6146894878836,12.3402646639366,12.5571487989915,434909.63493549,0.0,1.0
2005-10-05,27.23,27.97,27.22,27.91,286800,12.0525612194761,12.3801005254773,12.0481350126383,12.3535432844502,647958.87428311,0.0,1.0
2005-10-06,26.84,27.37,26.46,27.28,460000,11.8799391527998,12.1145281152061,11.7117432929614,12.0746922536654,1039264.58218351,0.0,1.0
2005-10-07,27.04,27.24,26.85,26.89,174200,11.9684632895569,12.056987426314,11.8843653596377,11.9020701869891,393564.978731233,0.0,1.0
2005-10-10,26.86,27.15,26.82,27.15,269800,11.8887915664755,12.0171515647733,11.8710867391241,12.0171515647733,609551.270158937,0.0,1.0
2005-10-11,26.55,27.15,26.54,26.89,270500,11.7515791545021,12.0171515647733,11.7471529476642,11.9020701869891,611132.759740517,0.0,1.0
2005-10-12,26.15,26.89,26.06,26.58,278500,11.5745308809879,11.9020701869891,11.5346950194472,11.7648577750156,629206.926387189,0.0,1.0
2005-10-13,25.8,26.32,25.64,26.16,279500,11.419613641663,11.6497763972314,11.3487943322574,11.5789570878258,631466.197218024,0.0,1.0
2005-10-14,25.94,26.0,25.7,25.98,210700,11.481580537393,11.5081377784201,11.3753515732845,11.4992853647444,476028.364056662,0.0,1.0
2005-10-17,26.17,26.27,25.89,25.89,226700,11.5833832946636,11.6276453630422,11.4594495032037,11.4594495032037,512176.697350003,0.0,1.0
2005-10-18,25.79,26.3,25.7,26.3,218600,11.4151874348252,11.6409239835557,11.3753515732845,11.6409239835557,493876.603620248,0.0,1.0
2005-10-19,26.16,26.2,25.55,25.8,260800,11.5789570878258,11.5966619151772,11.3089584707167,11.419613641663,589217.83268143,0.0,1.0
2005-10-20,25.72,26.3,25.56,26.19,310900,11.3842039869602,11.6409239835557,11.3133846775545,11.5922357083393,702407.3013062,0.0,1.0
2005-10-21,25.85,26.08,25.57,25.75,272700,11.4417446758523,11.5435474331229,11.3178108843924,11.3974826074738,616103.155568353,0.0,1.0
2005-10-24,26.06,26.18,25.79,25.85,205000,11.5346950194472,11.5878095015015,11.4151874348252,11.4417446758523,463150.520320912,0.0,1.0
2005-10-25,26.15,26.16,25.82,26.08,236000,11.5745308809879,11.5789570878258,11.4284660553387,11.5435474331229,533187.916076756,0.0,1.0
2005-10-26,25.8,26.15,25.75,25.98,178400,11.419613641663,11.5745308809879,11.3974826074738,11.4992853647444,403053.916220735,0.0,1.0
2005-10-27,25.5,25.89,25.5,25.88,251400,11.2868274365274,11.4594495032037,11.2868274365274,11.4550232963659,567980.686871595,0.0,1.0
2005-10-28,25.9,25.9,25.57,25.65,212900,11.4638757100416,11.4638757100416,11.3178108843924,11.3532205390952,480998.759884495,0.0,1.0
2005-10-31,26.35,26.41,25.9,26.0,280400,11.663055017745,11.6896122587721,11.4638757100416,11.5081377784201,633499.540965772,0.0,1.0
2005-11-01,26.0,26.33,25.81,26.3,231600,11.5081377784201,11.6542026040693,11.4240398485009,11.6409239835557,523247.124421088,0.0,1.0
2005-11-02,26.07,26.26,25.9,26.1,291900,11.5391212262851,11.6232191562043,11.4638757100416,11.5523998467986,659481.155520359,0.0,1.0
2005-11-03,25.9,26.28,25.82,26.11,203300,11.4638757100416,11.63207156988,11.4284660553387,11.5568260536365,459309.759908492,0.0,1.0
2005-11-04,26.0,26.01,25.8,25.95,196100,11.5081377784201,11.512563985258,11.419613641663,11.4860067442308,443043.009926491,0.0,1.0
2005-11-07,25.9,26.07,25.79,26.0,186000,11.4638757100416,11.5391212262851,11.4151874348252,11.5081377784201,420224.374535069,0.0,1.0
2005-11-08,25.94,26.06,25.71,25.9,277000,11.481580537393,11.5346950194472,11.3797777801223,11.4638757100416,625818.020140937,0.0,1.0
2005-11-09,25.96,26.04,25.77,25.85,201800,11.4904329510687,11.5258426057715,11.4063350211495,11.4417446758523,455920.853662242,0.0,1.0
2005-11-10,25.69,25.96,25.5,25.96,276900,11.3709253664466,11.4904329510687,11.2868274365274,11.4904329510687,625592.093057856,0.0,1.0
2005-11-11,25.76,25.84,25.54,25.72,217400,11.4019088143116,11.4373184690144,11.3045322638788,11.3842039869602,491165.478623249,0.0,1.0
2005-11-14,25.92,25.92,25.68,25.74,197500,11.4727281237173,11.4727281237173,11.3664991596088,11.3930564006359,446205.989089657,0.0,1.0
2005-11-15,26.14,26.15,25.71,25.85,475800,11.5701046741501,11.5745308809879,11.3797777801223,11.4417446758523,1074961.06131068,0.0,1.0
2005-11-16,26.24,26.35,26.14,26.14,441900,11.6143667425286,11.663055017745,11.5701046741501,11.5701046741501,998371.780145416,0.0,1.0
2005-11-17,26.0,26.2,25.86,26.0,239600,11.6453501903936,11.7349298072428,11.5826444585991,11.6453501903936,534943.123062016,0.31,1.0
2005-11-18,26.08,26.11,25.78,26.1,222600,11.6811820371332,11.6946189796606,11.5468126118595,11.6901399988182,496988.060073479,0.0,1.0
2005-11-21,26.28,26.29,25.89,26.02,204000,11.7707616539824,11.7752406348249,11.5960814011265,11.6543081520785,455460.755862487,0.0,1.0
2005-11-22,26.51,26.59,26.28,26.36,332000,11.873778213359,11.9096100600987,11.7707616539824,11.8065935007221,741240.053658555,0.0,1.0
2005-11-23,26.72,26.76,26.5,26.5,294500,11.9678368110506,11.9857527344205,11.8692992325165,11.8692992325165,657515.650007365,0.0,1.0
2005-11-25,26.77,26.8,26.65,26.71,53200,11.9902317152629,12.0036686577903,11.9364839451534,11.9633578302082,118777.020646492,0.0,1.0
2005-11-28,26.6,26.72,26.51,26.65,289000,11.9140890409411,11.9678368110506,11.873778213359,11.9364839451534,645236.070805189,0.0,1.0
2005-11-29,26.72,26.9,26.55,26.62,191000,11.9678368110506,12.0484584662149,11.8916941367288,11.923047002626,426436.295930073,0.0,1.0
2005-11-30,26.44,26.81,26.32,26.67,263200,11.8424253474618,12.0081476386328,11.7886775773523,11.9454419068383,587633.681093167,0.0,1.0
2005-12-01,26.44,26.54,26.36,26.5,199400,11.8424253474618,11.8872151558864,11.8065935007221,11.8692992325165,445190.562347939,0.0,1.0
2005-12-02,26.34,26.36,26.1,26.36,167800,11.7976355390372,11.8065935007221,11.6901399988182,11.8065935007221,374638.798204534,0.0,1.0
2005-12-05,26.13,26.33,25.98,26.33,218000,11.7035769413455,11.7931565581947,11.6363922287087,11.7931565581947,486717.866558933,0.0,1.0
2005-12-06,26.0,26.25,25.96,26.14,212900,11.6453501903936,11.7573247114551,11.6274342670237,11.708055922188,475331.347662368,0.0,1.0
2005-12-07,26.29,26.3,25.96,26.1,320500,11.7752406348249,11.7797196156674,11.6274342670237,11.6901399988182,715564.569872189,0.0,1.0
2005-12-08,26.5,26.67,26.28,26.29,275400,11.8692992325165,11.9454419068383,11.7707616539824,11.7752406348249,614872.020414357,0.0,1.0
2005-12-09,26.58,26.72,26.51,26.54,172800,11.9051310792562,11.9678368110506,11.873778213359,11.8872151558864,385802.052024694,0.0,1.0
2005-12-12,26.31,26.7,26.19,26.7,218600,11.7841985965098,11.9588788493657,11.7304508264003,11.9588788493657,488057.45701735,0.0,1.0
2005-12-13,26.44,26.44,26.21,26.42,260800,11.8424253474618,11.8424253474618,11.7394087880852,11.8334673857769,582275.31925949,0.0,1.0
2005-12-14,26.53,26.67,26.48,26.54,231900,11.8827361750439,11.9454419068383,11.8603412708316,11.8872151558864,517751.712178973,0.0,1.0
2005-12-15,26.32,26.55,26.25,26.47,191800,11.7886775773523,11.8916941367288,11.7573247114551,11.8558622899892,428222.416541297,0.0,1.0
2005-12-16,26.3,26.43,26.22,26.33,256700,11.7797196156674,11.8379463666193,11.7438877689277,11.7931565581947,573121.451126959,0.0,1.0
2005-12-19,26.02,26.26,25.93,26.22,233700,11.6543081520785,11.7618036922975,11.6139973244964,11.7438877689277,521770.48355423,0.0,1.0
2005-12-20,26.02,26.13,25.91,26.0,193800,11.6543081520785,11.7035769413455,11.6050393628114,11.6453501903936,432687.718069361,0.0,1.0
2005-12-21,25.91,26.13,25.81,26.02,146000,11.6050393628114,11.7035769413455,11.5602495543869,11.6543081520785,325967.011548643,0.0,1.0
2005-12-22,25.83,26.0,25.67,25.92,239100,11.5692075160718,11.6453501903936,11.4975438225924,11.6095183436539,533826.79768,0.0,1.0
2005-12-23,25.95,26.09,25.81,25.88,134500,11.6229552861813,11.6856610179757,11.5602495543869,11.5916024202841,300291.527762276,0.0,1.0
2005-12-27,25.9,26.1,25.82,25.92,218600,11.600560381969,11.6901399988182,11.5647285352293,11.6095183436539,488057.457017349,0.0,1.0
2005-12-28,26.0,26.02,25.86,25.89,194500,11.6453501903936,11.6543081520785,11.5826444585991,11.5960814011265,434250.573604183,0.0,1.0
2005-12-29,25.88,26.1,25.84,26.01,155900,11.5916024202841,11.6901399988182,11.5736864969142,11.649829171236,348070.254112555,0.0,1.0
2005-12-30,25.9,25.95,25.65,25.89,192200,11.600560381969,11.6229552861813,11.4885858609075,11.5960814011265,429115.47684691,0.0,1.0
2006-01-03,26.24,26.25,25.71,25.89,235300,11.7528457306126,11.7573247114551,11.5154597459623,11.5960814011265,525342.72477668,0.0,1.0
2006-01-04,26.29,26.29,25.98,26.22,185100,11.7752406348249,11.7752406348249,11.6363922287087,11.7438877689277,413263.656422284,0.0,1.0
2006-01-05,26.05,26.34,25.95,26.25,212200,11.6677450946059,11.7976355390372,11.6229552861813,11.7573247114551,473768.492127545,0.0,1.0
2006-01-06,25.99,26.13,25.92,26.1,162200,11.6408712095511,11.7035769413455,11.6095183436539,11.6901399988182,362135.953925957,0.0,1.0
2006-01-09,26.19,26.25,26.08,26.21,404800,11.7304508264003,11.7573247114551,11.6811820371332,11.7394087880852,903777.02928007,0.0,1.0
2006-01-10,26.09,26.2,26.06,26.2,222500,11.6856610179757,11.7349298072428,11.6722240754483,11.7349298072428,496764.794997074,0.0,1.0
2006-01-11,26.09,26.15,26.0,26.08,194400,11.6856610179757,11.7125349030305,11.6453501903936,11.6811820371332,434027.308527781,0.0,1.0
2006-01-12,26.01,26.24,26.01,26.1,210600,11.649829171236,11.7528457306126,11.649829171236,11.6901399988182,470196.250905097,0.0,1.0
2006-01-13,26.11,26.2,26.03,26.03,153800,11.6946189796606,11.7349298072428,11.658787132921,11.658787132921,343381.68750809,0.0,1.0
2006-01-17,26.18,26.22,26.02,26.06,193700,11.7259718455578,11.7438877689277,11.6543081520785,11.6722240754483,432464.45299296,0.0,1.0
2006-01-18,26.26,26.31,26.08,26.08,165000,11.7618036922975,11.7841985965098,11.6811820371332,11.6811820371332,368387.376065246,0.0,1.0
2006-01-19,26.5,26.52,26.16,26.21,165400,11.8692992325165,11.8782571942014,11.7170138838729,11.7394087880852,369280.436370859,0.0,1.0
2006-01-20,26.28,26.58,26.28,26.5,219500,11.7707616539824,11.9051310792562,11.7707616539824,11.8692992325165,490066.84270498,0.0,1.0
2006-01-23,26.43,26.53,26.28,26.29,132100,11.8379463666193,11.8827361750439,11.7707616539824,11.7752406348249,294933.1659286,0.0,1.0
2006-01-24,26.67,26.7,26.45,26.45,244100,11.9454419068383,11.9588788493657,11.8469043283042,11.8469043283042,544990.051500162,0.0,1.0
2006-01-25,26.44,26.74,26.2,26.69,405400,11.8424253474618,11.9767947727355,11.7349298072428,11.9543998685233,905116.619738487,0.0,1.0
2006-01-26,26.35,26.56,26.27,26.51,198000,11.8021145198796,11.8961731175713,11.76628267314,11.873778213359,442064.851278297,0.0,1.0
2006-01-27,26.32,26.64,26.31,26.43,236600,11.7886775773523,11.932004964311,11.7841985965098,11.8379463666193,528245.170769921,0.0,1.0
2006-01-30,26.18,26.42,26.16,26.32,169100,11.7259718455578,11.8334673857769,11.7170138838729,11.7886775773523,377541.244197777,0.0,1.0
2006-01-31,26.23,26.5,26.02,26.02,376200,11.7483667497701,11.8692992325165,11.6543081520785,11.6543081520785,839923.217428763,0.0,1.0
2006-02-01,26.16,26.25,26.08,26.13,202500,11.7170138838729,11.7573247114551,11.6811820371332,11.7035769413455,452111.779716439,0.0,1.0
2006-02-02,26.1,26.17,25.98,26.07,275700,11.6901399988182,11.7214928647154,11.6363922287087,11.6767030562908,615541.815643564,0.0,1.0
2006-02-03,26.02,26.1,25.94,26.1,228200,11.6543081520785,11.6901399988182,11.6184763053388,11.6901399988182,509490.904352055,0.0,1.0
2006-02-06,26.01,26.1,25.95,26.1,158600,11.649829171236,11.6901399988182,11.6229552861813,11.6901399988182,354098.411175443,0.0,1.0
2006-02-07,25.99,26.12,25.93,26.02,166500,11.6408712095511,11.6990979605031,11.6139973244964,11.6543081520785,371736.352211294,0.0,1.0
2006-02-08,26.07,26.07,25.91,26.0,238700,11.6767030562908,11.6767030562908,11.6050393628114,11.6453501903936,532933.737374388,0.0,1.0
2006-02-09,26.05,26.33,25.93,26.05,225700,11.6677450946059,11.7931565581947,11.6139973244964,11.6677450946059,503909.277441974,0.0,1.0
2006-02-10,26.25,26.31,25.94,25.98,258500,11.7573247114551,11.7841985965098,11.6184763053388,11.6363922287087,577140.222502216,0.0,1.0
2006-02-13,26.21,26.32,26.15,26.15,176800,11.7394087880852,11.7886775773523,11.7125349030305,11.7125349030305,394732.655080822,0.0,1.0
2006-02-14,26.21,26.32,26.02,26.24,267000,11.7394087880852,11.7886775773523,11.6543081520785,11.7528457306126,596117.75399649,0.0,1.0
2006-02-15,26.16,26.3,26.11,26.2,352800,11.7170138838729,11.7797196156674,11.6946189796606,11.7349298072428,787679.189550418,0.0,1.0
2006-02-16,26.4,26.41,26.18,26.2,288800,11.8245094240919,11.8289884049344,11.7259718455578,11.7349298072428,644789.540652384,0.0,1.0
2006-02-17,26.7,26.72,26.36,26.42,209600,11.9588788493657,11.9678368110506,11.8065935007221,11.8334673857769,467963.600141064,0.0,1.0
2006-02-21,26.5,26.54,26.35,26.38,197500,12.0081476386328,12.0262731445024,11.9401769916216,11.9537711210239,435849.904373419,0.31,1.0
2006-02-22,26.81,26.82,26.54,26.54,235500,12.1486203091224,12.1531516855898,12.0262731445024,12.0262731445024,519709.632809826,0.0,1.0
2006-02-23,26.72,26.77,26.55,26.75,172100,12.1078379209157,12.1304948032528,12.0308045209698,12.121432050318,379796.296418562,0.0,1.0
2006-02-24,26.88,26.88,26.65,26.72,158300,12.1803399443943,12.1803399443943,12.0761182856439,12.1078379209157,349341.973986392,0.0,1.0
2006-02-27,27.04,27.05,26.84,26.89,207200,12.2528419678728,12.2573733443402,12.1622144385247,12.1848713208617,457256.203474293,0.0,1.0
2006-02-28,26.73,26.97,26.64,26.9,242300,12.1123692973832,12.221122332601,12.0715869091765,12.1894026973291,534716.110530022,0.0,1.0
2006-03-01,26.71,26.78,26.55,26.73,199200,12.1033065444483,12.1350261797202,12.0308045209698,12.1123692973832,439601.523803471,0.0,1.0
2006-03-02,26.57,26.66,26.41,26.63,144900,12.0398672739046,12.0806496621113,11.9673652504261,12.0670555327091,319770.385537766,0.0,1.0
2006-03-03,26.68,26.75,26.46,26.49,163500,12.0897124150461,12.121432050318,11.9900221327631,12.0036162621653,360817.515772427,0.0,1.0
2006-03-06,26.41,26.75,26.35,26.62,227000,11.9673652504261,12.121432050318,11.9401769916216,12.0625241562417,500951.535659576,0.0,1.0
2006-03-07,26.65,26.69,26.41,26.41,329700,12.0761182856439,12.0942437915135,11.9673652504261,11.9673652504261,727593.485933754,0.0,1.0
2006-03-08,26.84,26.99,26.44,26.57,381700,12.1622144385247,12.2301850855358,11.9809593798283,12.0398672739046,842348.903794095,0.0,1.0
2006-03-09,26.81,26.94,26.72,26.91,176500,12.1486203091224,12.2075282031987,12.1078379209157,12.1939340737965,389506.370237513,0.0,1.0
2006-03-10,26.8,26.94,26.74,26.92,150400,12.144088932655,12.2075282031987,12.1169006738506,12.1984654502639,331907.977811456,0.0,1.0
2006-03-13,26.86,27.0,26.8,27.0,186700,12.1712771914595,12.2347164620032,12.144088932655,12.2347164620032,412016.086817809,0.0,1.0
2006-03-14,26.94,26.97,26.74,26.87,203800,12.2075282031987,12.221122332601,12.1169006738506,12.1758085679269,449752.964614194,0.0,1.0
2006-03-15,27.07,27.1,26.94,26.94,294300,12.266436097275,12.2800302266773,12.2075282031987,12.2075282031987,649471.52839037,0.0,1.0
2006-03-16,27.17,27.25,26.99,27.09,220800,12.3117498619491,12.3480008736884,12.2301850855358,12.2754988502099,487269.158914691,0.0,1.0
2006-03-17,27.21,27.26,27.09,27.12,311500,12.3298753678188,12.3525322501558,12.2754988502099,12.2890929796121,687429.089682633,0.0,1.0
2006-03-20,26.95,27.19,26.89,27.11,159200,12.2120595796661,12.320812614884,12.1848713208617,12.2845616031447,351328.125449361,0.0,1.0
2006-03-21,26.89,27.03,26.79,26.87,228600,12.1848713208617,12.2483105914054,12.1395575561876,12.1758085679269,504482.471593741,0.0,1.0
2006-03-22,27.02,27.08,26.79,26.88,184500,12.243779214938,12.2709674737425,12.1395575561876,12.1803399443943,407161.049908335,0.0,1.0
2006-03-23,27.1,27.14,26.85,27.03,147200,12.2800302266773,12.2981557325469,12.1667458149921,12.2483105914054,324846.105943126,0.0,1.0
2006-03-24,26.97,27.14,26.89,27.04,104900,12.221122332601,12.2981557325469,12.1848713208617,12.2528419678728,231496.987183654,0.0,1.0
2006-03-27,26.87,26.98,26.76,26.97,160000,12.1758085679269,12.2256537090684,12.1259634267854,12.221122332601,353093.593416441,0.0,1.0
2006-03-28,26.73,26.92,26.63,26.87,190200,12.1123692973832,12.1984654502639,12.0670555327091,12.1758085679269,419740.009173794,0.0,1.0
2006-03-29,27.15,27.16,26.73,26.73,246700,12.3026871090143,12.3072184854817,12.1123692973832,12.1123692973832,544426.184348977,0.0,1.0
2006-03-30,27.2,27.24,27.05,27.15,379400,12.3253439913514,12.343469497221,12.2573733443402,12.3026871090143,837273.183388735,0.0,1.0
2006-03-31,27.13,27.22,27.05,27.17,287200,12.2936243560795,12.3344067442862,12.2573733443402,12.3117498619491,633803.000182513,0.0,1.0
2006-04-03,27.11,27.44,27.06,27.13,202800,12.2845616031447,12.4340970265692,12.2619047208076,12.2936243560795,447546.129655339,0.0,1.0
2006-04-04,27.24,27.34,26.93,27.06,253800,12.343469497221,12.3887832618951,12.2029968267313,12.2619047208076,560094.71255683,0.0,1.0
2006-04-05,27.37,27.39,27.14,27.19,143100,12.4023773912973,12.4114401442321,12.2981557325469,12.320812614884,315798.08261183,0.0,1.0
2006-04-06,27.17,27.34,26.95,27.31,181600,12.3117498619491,12.3887832618951,12.2120595796661,12.3751891324929,400761.228527663,0.0,1.0
2006-04-07,26.96,27.21,26.82,27.16,154500,12.2165909561336,12.3298753678188,12.1531516855898,12.3072184854817,340956.00114275,0.0,1.0
2006-04-10,26.7,26.97,26.65,26.76,214700,12.0987751679809,12.221122332601,12.0761182856439,12.1259634267854,473807.465665689,0.0,1.0
2006-04-11,26.42,26.76,26.4,26.62,201900,11.9718966268935,12.1259634267854,11.9628338739587,12.0625241562417,445559.978192372,0.0,1.0
2006-04-12,26.49,26.53,26.3,26.3,94900,12.0036162621653,12.021741768035,11.9175201092846,11.9175201092846,209428.637595128,0.0,1.0
2006-04-13,26.32,26.55,26.32,26.46,95800,11.9265828622194,12.0308045209698,11.9265828622194,11.9900221327631,211414.789058095,0.0,1.0
2006-04-17,26.51,26.54,26.2,26.23,169400,12.0126790151002,12.0262731445024,11.8722063446105,11.8858004740127,373837.842029657,0.0,1.0
2006-04-18,27.0,27.01,26.53,26.58,163400,12.2347164620032,12.2392478384706,12.021741768035,12.044398650372,360596.832276541,0.0,1.0
2006-04-19,27.0,27.09,26.78,26.95,179700,12.2347164620032,12.2754988502099,12.1350261797202,12.2120595796661,396568.242105841,0.0,1.0
2006-04-20,27.08,27.15,26.9,26.9,123000,12.2709674737425,12.3026871090143,12.1894026973291,12.1894026973291,271440.699938889,0.0,1.0
2006-04-21,27.05,27.2,26.95,27.12,142100,12.2573733443402,12.3253439913514,12.2120595796661,12.2890929796121,313591.247652978,0.0,1.0
2006-04-24,27.08,27.09,26.7,26.94,174300,12.2709674737425,12.2754988502099,12.0987751679809,12.2075282031987,384651.333328035,0.0,1.0
2006-04-25,26.75,27.07,26.61,27.06,168200,12.121432050318,12.266436097275,12.0579927797743,12.2619047208076,371189.640079034,0.0,1.0
2006-04-26,26.51,26.87,26.42,26.82,177700,12.0126790151002,12.1758085679269,11.9718966268935,12.1531516855898,392154.572188135,0.0,1.0
2006-04-27,26.87,26.97,26.43,26.45,159100,12.1758085679269,12.221122332601,11.9764280033609,11.9854907562957,351107.441953474,0.0,1.0
2006-04-28,26.87,26.94,26.67,26.75,148300,12.1758085679269,12.2075282031987,12.0851810385787,12.121432050318,327273.624397864,0.0,1.0
2006-05-01,26.69,26.9,26.66,26.8,239200,12.0942437915135,12.1894026973291,12.0806496621113,12.144088932655,527874.922157581,0.0,1.0
2006-05-02,26.92,26.97,26.6,26.77,260500,12.1984654502639,12.221122332601,12.0534614033068,12.1304948032528,574880.506781145,0.0,1.0
2006-05-03,26.84,27.0,26.78,26.89,156700,12.1622144385247,12.2347164620032,12.1350261797202,12.1848713208617,345811.038052226,0.0,1.0
2006-05-04,26.82,26.96,26.8,26.87,176600,12.1531516855898,12.2165909561336,12.144088932655,12.1758085679269,389727.053733399,0.0,1.0
2006-05-05,26.98,27.05,26.61,26.83,312800,12.2256537090684,12.2573733443402,12.0579927797743,12.1576830620572,690297.975129142,0.0,1.0
2006-05-08,26.89,26.99,26.78,26.92,235000,12.1848713208617,12.2301850855358,12.1350261797202,12.1984654502639,518606.215330399,0.0,1.0
2006-05-09,26.55,26.84,26.46,26.84,273300,12.0308045209698,12.1622144385247,11.9900221327631,12.1622144385247,603127.99425446,0.0,1.0
2006-05-10,26.62,26.75,26.54,26.55,228000,12.0625241562417,12.121432050318,12.0262731445024,12.0308045209698,503158.370618428,0.0,1.0
2006-05-11,26.24,26.37,26.08,26.3,338200,12.0308045209698,12.0904083543435,11.9574459568175,12.0583139825269,737637.120155339,0.31,1.0
2006-05-12,26.08,26.3,26.07,26.23,235900,11.9574459568175,12.0583139825269,11.952861046558,12.0262196107103,514513.887181092,0.0,1.0
2006-05-15,26.21,26.25,26.0,26.08,266600,12.0170497901913,12.0353894312293,11.9207666747414,11.9574459568175,581472.667751072,0.0,1.0
2006-05-16,26.24,26.3,26.08,26.21,225000,12.0308045209698,12.0583139825269,11.9574459568175,12.0170497901913,490740.248477089,0.0,1.0
2006-05-17,25.92,26.34,25.91,26.2,237900,11.8840873926653,12.076653623565,11.8795024824058,12.0124648799317,518876.022723108,0.0,1.0
2006-05-18,25.89,26.06,25.81,25.82,239400,11.8703326618867,11.9482761362985,11.8336533798106,11.8382382900701,522147.624379624,0.0,1.0
2006-05-19,25.81,26.03,25.69,25.9,336000,11.8336533798106,11.93452140552,11.7786344566964,11.8749175721463,732838.77105912,0.0,1.0
2006-05-22,26.01,26.21,25.71,25.71,267400,11.9253515850009,12.0170497901913,11.7878042772155,11.7878042772155,583217.521967884,0.0,1.0
2006-05-23,25.78,26.09,25.77,26.04,252200,11.8198986490321,11.9620308670771,11.8153137387726,11.9391063157795,550065.291848539,0.0,1.0
2006-05-24,26.09,26.19,25.71,25.8,342300,11.9620308670771,12.0078799696722,11.7878042772155,11.8290684695511,746579.498016475,0.0,1.0
2006-05-25,26.39,26.42,26.08,26.25,175400,12.0995781748625,12.1133329056411,11.9574459568175,12.0353894312293,382559.287035029,0.0,1.0
2006-05-26,26.51,26.53,26.35,26.45,115900,12.1545970979767,12.1637669184958,12.0812385338245,12.1270876364196,252785.754659976,0.0,1.0
2006-05-30,26.37,26.54,26.31,26.4,157000,12.0904083543435,12.1683518287553,12.0628988927864,12.1041630851221,342427.640048458,0.0,1.0
2006-05-31,26.87,26.94,26.55,26.62,484000,12.3196538673193,12.3517482391359,12.1729367390148,12.2050311108314,1055636.80116849,0.0,1.0
2006-06-01,27.03,27.04,26.8,26.87,364500,12.3930124314716,12.3975973417311,12.2875594955027,12.3196538673193,794999.202532881,0.0,1.0
2006-06-02,27.25,27.26,26.96,27.02,245300,12.4938804571809,12.4984653674404,12.3609180596549,12.388427521212,535015.924228577,0.0,1.0
2006-06-05,26.86,27.17,26.74,27.16,251500,12.3150689570598,12.4572011751048,12.2600500339456,12.4526162648453,548538.544408834,0.0,1.0
2006-06-06,27.12,27.21,26.67,26.84,382200,12.4342766238072,12.4755408161428,12.227955662129,12.3058991365408,833604.102079748,0.0,1.0
2006-06-07,27.03,27.4,26.98,27.07,297100,12.3930124314716,12.5626541110736,12.370087880174,12.4113520725096,647995.234766856,0.0,1.0
2006-06-08,27.18,27.25,26.86,27.04,248400,12.4617860853643,12.4938804571809,12.3150689570598,12.3975973417311,541777.234318706,0.0,1.0
2006-06-09,27.55,27.61,27.1,27.35,297600,12.6314277649664,12.6589372265235,12.4251068032882,12.5397295597761,649085.768652362,0.0,1.0
2006-06-12,27.69,27.89,27.4,27.58,351000,12.6956165085996,12.7873147137899,12.5626541110736,12.6451824957449,765554.787624259,0.0,1.0
2006-06-13,27.13,27.74,27.13,27.62,283400,12.4388615340667,12.7185410598972,12.4388615340667,12.663522136783,618114.606304031,0.0,1.0
2006-06-14,27.11,27.26,26.99,27.26,242000,12.4296917135477,12.4984653674404,12.3746727904335,12.4984653674404,527818.400584246,0.0,1.0
2006-06-15,27.43,27.47,27.06,27.3,239600,12.5764088418522,12.5947484828903,12.4067671622501,12.5168050084785,522583.837933824,0.0,1.0
2006-06-16,27.3,27.5,27.22,27.48,204700,12.5168050084785,12.6085032136688,12.4801257264024,12.5993333931498,446464.5727256,0.0,1.0
2006-06-19,26.84,27.3,26.77,27.29,169800,12.3058991365408,12.5168050084785,12.2738047647241,12.512220098219,370345.307517375,0.0,1.0
2006-06-20,26.93,27.07,26.75,26.87,217700,12.3471633288764,12.4113520725096,12.2646349442051,12.3196538673193,474818.453748721,0.0,1.0
2006-06-21,27.0,27.17,26.92,26.97,141500,12.379257700693,12.4572011751048,12.3425784186169,12.3655029699145,308621.089597814,0.0,1.0
2006-06-22,26.88,26.98,26.75,26.88,234900,12.3242387775788,12.370087880174,12.2646349442051,12.3242387775788,512332.819410081,0.0,1.0
2006-06-23,27.13,27.19,26.8,26.83,162500,12.4388615340667,12.4663709956238,12.2875594955027,12.3013142262812,354423.512789009,0.0,1.0
2006-06-26,27.23,27.3,27.09,27.18,143800,12.4847106366619,12.5168050084785,12.4205218930287,12.4617860853643,313637.545471134,0.0,1.0
2006-06-27,27.06,27.39,27.0,27.18,222400,12.4067671622501,12.5580692008141,12.379257700693,12.4617860853643,485069.472272465,0.0,1.0
2006-06-28,27.34,27.38,27.05,27.05,175200,12.5351446495166,12.5534842905546,12.4021822519906,12.4021822519906,382123.073480825,0.0,1.0
2006-06-29,27.81,27.81,27.34,27.4,286500,12.7506354317138,12.7506354317138,12.5351446495166,12.5626541110736,624875.91639416,0.0,1.0
2006-06-30,27.91,27.92,27.7,27.78,302100,12.796484534309,12.8010694445685,12.7002014188591,12.7368807009353,658900.573621902,0.0,1.0
2006-07-03,27.89,27.93,27.64,27.93,129400,12.7873147137899,12.805654354828,12.672691957302,12.805654354828,282230.169568602,0.0,1.0
2006-07-05,27.64,27.98,27.57,27.89,265200,12.672691957302,12.8285789061256,12.6405975854854,12.7873147137899,578419.172871663,0.0,1.0
2006-07-06,27.7,27.74,27.44,27.59,173800,12.7002014188591,12.7185410598972,12.5809937521117,12.6497674060045,379069.578601414,0.0,1.0
2006-07-07,27.94,28.03,27.72,27.72,217900,12.8102392650875,12.8515034574232,12.7093712393782,12.7093712393782,475254.667302923,0.0,1.0
2006-07-10,27.96,28.1,27.84,28.04,116100,12.8194090856065,12.8835978292398,12.7643901624923,12.8560883676827,253221.968214178,0.0,1.0
2006-07-11,28.25,28.25,27.85,27.85,161000,12.9523714831325,12.9523714831325,12.7689750727519,12.7689750727519,351151.911132495,0.0,1.0
2006-07-12,27.97,28.2,27.91,28.11,113900,12.8239939958661,12.9294469318349,12.796484534309,12.8881827394993,248423.619117956,0.0,1.0
2006-07-13,27.88,28.14,27.86,27.97,160700,12.7827298035304,12.9019374702778,12.7735599830114,12.8239939958661,350497.590801192,0.0,1.0
2006-07-14,27.81,28.01,27.64,27.85,135900,12.7506354317138,12.8423336369041,12.672691957302,12.7689750727519,296407.110080162,0.0,1.0
2006-07-17,27.76,27.93,27.67,27.76,153900,12.7277108804162,12.805654354828,12.6864466880806,12.7277108804162,335666.329958329,0.0,1.0
2006-07-18,28.11,28.14,27.74,27.77,195300,12.8881827394993,12.9019374702778,12.7185410598972,12.7322957906757,425962.535678112,0.0,1.0
2006-07-19,28.21,28.32,28.07,28.1,197100,12.9340318420944,12.9844658549491,12.8698430984612,12.8835978292398,429888.457665931,0.0,1.0
2006-07-20,28.2,28.33,28.14,28.2,156200,12.9294469318349,12.9890507652086,12.9019374702778,12.9294469318349,340682.785831651,0.0,1.0
2006-07-21,28.25,28.32,28.1,28.13,200000,12.9523714831325,12.9844658549491,12.8835978292398,12.8973525600183,436213.554201857,0.0,1.0
2006-07-24,28.44,28.47,28.25,28.33,114200,13.0394847780633,13.0532395088419,12.9523714831325,12.9890507652086,249077.93944926,0.0,1.0
2006-07-25,28.5,28.55,28.3,28.35,154600,13.0669942396204,13.089918790918,12.9752960344301,12.9982205857277,337193.077398035,0.0,1.0
2006-07-26,28.53,28.61,28.4,28.41,176400,13.080748970399,13.1174282524751,13.0211451370252,13.0257300472848,384740.354806036,0.0,1.0
2006-07-27,28.45,28.72,28.37,28.61,176800,13.0440696883228,13.1678622653298,13.0073904062467,13.1174282524751,385612.781914442,0.0,1.0
2006-07-28,28.64,28.74,28.45,28.45,118800,13.1311829832536,13.1770320858488,13.0440696883228,13.0440696883228,259110.851195903,0.0,1.0
2006-07-31,28.66,28.76,28.54,28.7,155600,13.1403528037727,13.1862019063678,13.0853338806585,13.1586924448107,339374.145169043,0.0,1.0
2006-08-01,28.93,28.94,28.6,28.7,160100,13.2641453807796,13.2687302910391,13.1128433422156,13.1586924448107,349188.950138586,0.0,1.0
2006-08-02,28.1,28.92,27.87,28.91,641200,12.8835978292398,13.2595604705201,12.7781448932709,13.2549755602606,1398500.65477115,0.0,1.0
2006-08-03,27.82,28.1,27.79,28.0,315100,12.7552203419733,12.8835978292398,12.7414656111948,12.8377487266446,687254.454645026,0.0,1.0
2006-08-04,27.5,28.0,27.44,27.91,554400,12.6085032136688,12.8377487266446,12.5809937521117,12.796484534309,1209183.97224755,0.0,1.0
2006-08-07,27.29,27.47,27.13,27.3,502300,12.512220098219,12.5947484828903,12.4388615340667,12.5168050084785,1095550.34137796,0.0,1.0
2006-08-08,27.35,27.49,27.26,27.29,338600,12.5397295597761,12.6039183034093,12.4984653674404,12.512220098219,738509.547263741,0.0,1.0
2006-08-09,27.3,27.5,27.26,27.5,437000,12.5168050084785,12.6085032136688,12.4984653674404,12.6085032136688,953126.615931056,0.0,1.0
2006-08-10,27.37,27.5,27.24,27.25,370900,12.5488993802951,12.6085032136688,12.4892955469214,12.4938804571809,808958.036267343,0.0,1.0
2006-08-11,27.1,27.18,26.92,27.01,243900,12.5672390213332,12.6043378819127,12.4837665850291,12.5255028031811,525946.072067213,0.31,1.0
2006-08-14,27.06,27.3,26.95,27.26,290900,12.5486895910434,12.6599861727821,12.4976786577464,12.6414367424923,627296.893662781,0.0,1.0
2006-08-15,27.2,27.21,27.02,27.13,306100,12.6136125970576,12.6182499546301,12.5301401607536,12.5811510940505,660074.180646883,0.0,1.0
2006-08-16,27.06,27.25,27.03,27.12,201000,12.5486895910434,12.6367993849199,12.534777518326,12.5765137364781,433436.492355514,0.0,1.0
2006-08-17,26.9,27.1,26.75,27.09,266800,12.4744918698842,12.5672390213332,12.4049315062975,12.5626016637607,575327.642589311,0.0,1.0
2006-08-18,27.09,27.13,26.83,26.9,259300,12.5626016637607,12.5811510940505,12.4420303668771,12.4744918698842,559154.63914321,0.0,1.0
2006-08-21,27.05,27.16,26.98,27.06,143500,12.5440522334709,12.5950631667678,12.5115907304638,12.5486895910434,309443.465935406,0.0,1.0
2006-08-22,27.09,27.19,26.98,26.98,165700,12.5626016637607,12.6089752394852,12.5115907304638,12.5115907304638,357315.556135865,0.0,1.0
2006-08-23,27.06,27.2,26.9,27.08,174400,12.5486895910434,12.6136125970576,12.4744918698842,12.5579643061883,376076.240133341,0.0,1.0
2006-08-24,27.01,27.11,26.91,27.06,165300,12.5255028031811,12.5718763789056,12.4791292274567,12.5486895910434,356452.995952074,0.0,1.0
2006-08-25,26.95,27.06,26.87,27.01,155200,12.4976786577464,12.5486895910434,12.4605797971669,12.5255028031811,334673.351311324,0.0,1.0
2006-08-28,27.11,27.11,26.86,26.86,173200,12.5718763789056,12.5718763789056,12.4559424395944,12.4559424395944,373488.559581966,0.0,1.0
2006-08-29,27.19,27.23,26.99,27.15,142000,12.6089752394852,12.627524669775,12.5162280880362,12.5904258091954,306208.865246184,0.0,1.0
2006-08-30,27.33,27.36,26.93,26.93,322800,12.6738982454995,12.6878103182168,12.4884039426016,12.4884039426016,696086.068320198,0.0,1.0
2006-08-31,27.42,27.45,27.28,27.31,181400,12.7156344636515,12.7295465363688,12.6507114576372,12.6646235303546,391171.043349703,0.0,1.0
2006-09-01,27.29,27.45,27.23,27.41,146000,12.6553488152097,12.7295465363688,12.627524669775,12.710997106079,314834.467084105,0.0,1.0
2006-09-05,27.1,27.3,27.05,27.3,120100,12.5672390213332,12.6599861727821,12.5440522334709,12.6599861727821,258983.695183568,0.0,1.0
2006-09-06,27.08,27.1,26.87,26.99,145200,12.5579643061883,12.5672390213332,12.4605797971669,12.5162280880362,313109.34671652,0.0,1.0
2006-09-07,26.91,27.16,26.9,27.1,212400,12.4791292274567,12.5950631667678,12.4744918698842,12.5672390213332,458019.457593587,0.0,1.0
2006-09-08,27.05,27.2,26.83,26.9,319900,12.5440522334709,12.6136125970576,12.4420303668771,12.4744918698842,689832.506987709,0.0,1.0
2006-09-11,27.04,27.19,26.94,27.06,201900,12.5394148758985,12.6089752394852,12.493041300174,12.5486895910434,435377.252769046,0.0,1.0
2006-09-12,27.0,27.17,26.93,27.17,177700,12.5208654456087,12.5997005243403,12.4884039426016,12.5997005243403,383192.361649626,0.0,1.0
2006-09-13,27.2,27.22,26.93,27.0,128500,12.6136125970576,12.6228873122025,12.4884039426016,12.5208654456087,277097.459043203,0.0,1.0
2006-09-14,27.2,27.28,27.14,27.18,126500,12.6136125970576,12.6507114576372,12.585788451623,12.6043378819127,272784.658124243,0.0,1.0
2006-09-15,27.21,27.31,27.15,27.24,235500,12.6182499546301,12.6646235303546,12.5904258091954,12.6321620273474,507832.30820758,0.0,1.0
2006-09-18,27.07,27.21,26.99,27.21,220000,12.5533269486158,12.6182499546301,12.5162280880362,12.6182499546301,474408.101085639,0.0,1.0
2006-09-19,27.13,27.2,27.0,27.01,177900,12.5811510940505,12.6136125970576,12.5208654456087,12.5255028031811,383623.641741523,0.0,1.0
2006-09-20,26.95,27.28,26.94,27.14,166100,12.4976786577464,12.6507114576372,12.493041300174,12.585788451623,358178.116319658,0.0,1.0
2006-09-21,26.85,27.06,26.8,27.0,166900,12.451305082022,12.5486895910434,12.4281182941597,12.5208654456087,359903.23668724,0.0,1.0
2006-09-22,26.89,26.91,26.07,26.07,115400,12.4698545123118,12.4791292274567,12.0895911913711,12.0895911913711,248848.613024011,0.0,1.0
2006-09-25,27.16,27.19,26.8,26.89,136400,12.5950631667678,12.6089752394852,12.4281182941597,12.4698545123118,294133.022673097,0.0,1.0
2006-09-26,27.1,27.19,27.0,27.07,146700,12.5672390213332,12.6089752394852,12.5208654456087,12.5533269486158,316343.947405741,0.0,1.0
2006-09-27,27.37,27.39,27.03,27.07,113400,12.6924476757892,12.7017223909341,12.534777518326,12.5533269486158,244535.812105053,0.0,1.0
2006-09-28,27.26,27.45,27.2,27.4,110900,12.6414367424923,12.7295465363688,12.6136125970576,12.7063597485066,239144.810956352,0.0,1.0
2006-09-29,27.06,27.3,27.05,27.25,140000,12.5486895910434,12.6599861727821,12.5440522334709,12.6367993849199,301896.064327224,0.0,1.0
2006-10-02,27.21,27.41,27.03,27.04,184000,12.6182499546301,12.710997106079,12.534777518326,12.5394148758985,396777.684544352,0.0,1.0
2006-10-03,27.25,27.33,27.11,27.22,135600,12.6367993849199,12.6738982454995,12.5718763789056,12.6228873122025,292407.902305511,0.0,1.0
2006-10-04,27.44,27.45,27.15,27.21,143900,12.7249091787964,12.7295465363688,12.5904258091954,12.6182499546301,310306.026119197,0.0,1.0
2006-10-05,27.29,27.45,27.21,27.36,132600,12.6553488152097,12.7295465363688,12.6182499546301,12.6878103182168,285938.70092707,0.0,1.0
2006-10-06,27.25,27.33,27.09,27.29,125800,12.6367993849199,12.6738982454995,12.5626016637607,12.6553488152097,271275.177802605,0.0,1.0
2006-10-09,27.26,27.29,27.11,27.17,98000,12.6414367424923,12.6553488152097,12.5718763789056,12.5997005243403,211327.245029057,0.0,1.0
2006-10-10,27.08,27.29,27.08,27.29,153500,12.5579643061883,12.6553488152097,12.5579643061883,12.6553488152097,331007.470530206,0.0,1.0
2006-10-11,27.17,27.24,27.0,27.03,177300,12.5997005243403,12.6321620273474,12.5208654456087,12.534777518326,382329.801465835,0.0,1.0
2006-10-12,27.4,27.43,27.16,27.16,93900,12.7063597485066,12.7202718212239,12.5950631667678,12.5950631667678,202486.003145188,0.0,1.0
2006-10-13,27.32,27.38,27.25,27.31,94300,12.669260887927,12.6970850333617,12.6367993849199,12.6646235303546,203348.563328981,0.0,1.0
2006-10-16,27.24,27.3,27.02,27.23,266000,12.6321620273474,12.6599861727821,12.5301401607536,12.627524669775,573602.522221727,0.0,1.0
2006-10-17,27.34,27.48,27.16,27.16,150000,12.6785356030719,12.7434586090862,12.5950631667678,12.5950631667678,323460.068922026,0.0,1.0
2006-10-18,27.73,27.75,27.36,27.36,138600,12.8593925483974,12.8686672635423,12.6878103182168,12.6878103182168,298877.103683951,0.0,1.0
2006-10-19,27.71,27.8,27.62,27.73,132700,12.8501178332525,12.8918540514045,12.8083816151004,12.8593925483974,286154.340973018,0.0,1.0
2006-10-20,27.93,27.93,27.7,27.75,103300,12.9521396998463,12.9521396998463,12.84548047568,12.8686672635423,222756.167464302,0.0,1.0
2006-10-23,27.95,28.0,27.81,27.88,81100,12.9614144149912,12.9846012028535,12.8964914089769,12.9289529119841,174884.077263842,0.0,1.0
2006-10-24,27.8,27.9,27.7,27.89,116300,12.8918540514045,12.938227627129,12.84548047568,12.9335902695565,250789.373437544,0.0,1.0
2006-10-25,28.06,28.09,27.75,27.75,153900,13.0124253482881,13.0263374210055,12.8686672635423,12.8686672635423,331870.030714,0.0,1.0
2006-10-26,28.11,28.11,27.9,28.06,138000,13.0356121361504,13.0356121361504,12.938227627129,13.0124253482881,297583.263408263,0.0,1.0
2006-10-27,28.01,28.07,27.93,28.04,117500,12.9892385604259,13.0170627058606,12.9521396998463,13.0031506331432,253377.05398892,0.0,1.0
2006-10-30,28.06,28.18,28.01,28.01,157500,13.0124253482881,13.0680736391575,12.9892385604259,12.9892385604259,339633.072368128,0.0,1.0
2006-10-31,28.02,28.14,27.98,28.14,118800,12.9938759179983,13.0495242088677,12.9753264877086,13.0495242088677,256180.374586246,0.0,1.0
2006-11-01,27.91,28.1,27.85,28.08,132700,12.9428649847014,13.0309747785779,12.9150408392667,13.021700063433,286154.34097302,0.0,1.0
2006-11-02,27.42,27.78,27.31,27.75,196200,12.7156344636515,12.8825793362596,12.6646235303546,12.8686672635423,423085.77015001,0.0,1.0
2006-11-03,27.24,27.47,27.16,27.46,161800,12.6321620273474,12.7388212515137,12.5950631667678,12.7341838939413,348905.594343893,0.0,1.0
2006-11-06,27.19,27.32,27.15,27.31,161200,12.6089752394852,12.669260887927,12.5904258091954,12.6646235303546,347611.754068204,0.0,1.0
2006-11-07,26.99,27.21,26.96,27.12,258600,12.5162280880362,12.6182499546301,12.5023160153189,12.5765137364781,557645.158821575,0.0,1.0
2006-11-08,27.01,27.1,26.93,26.94,353200,12.5255028031811,12.5672390213332,12.4884039426016,12.493041300174,761640.6422884,0.0,1.0
2006-11-09,27.09,27.17,26.88,26.96,186000,12.5626016637607,12.5997005243403,12.4652171547393,12.5023160153189,401090.485463313,0.0,1.0
2006-11-10,27.29,27.32,27.01,27.11,114000,12.6553488152097,12.669260887927,12.5255028031811,12.5718763789056,245829.652380739,0.0,1.0
2006-11-13,26.95,27.19,26.89,27.19,132500,12.6414367424923,12.7540135446518,12.6132925419525,12.7540135446518,282473.825779394,0.31,1.0
2006-11-14,26.98,27.0,26.78,26.91,296900,12.6555088427623,12.6648902429422,12.5616948409627,12.6226739421324,632954.55753888,0.0,1.0
2006-11-15,27.02,27.07,26.86,27.02,137000,12.6742716431222,12.6977251435721,12.5992204416825,12.6742716431222,292067.27646624,0.0,1.0
2006-11-16,27.05,27.05,26.88,27.02,228500,12.6883437433921,12.6883437433921,12.6086018418625,12.6742716431222,487134.107098804,0.0,1.0
2006-11-17,27.06,27.06,26.87,27.05,261100,12.6930344434821,12.6930344434821,12.6039111417725,12.6883437433921,556633.327630185,0.0,1.0
2006-11-20,26.9,27.05,26.86,27.03,180900,12.6179832420424,12.6883437433921,12.5992204416825,12.6789623432122,385656.717611263,0.0,1.0
2006-11-21,26.9,26.91,26.8,26.88,203700,12.6179832420424,12.6226739421324,12.5710762411426,12.6086018418625,434263.534424623,0.0,1.0
2006-11-22,26.89,26.9,26.8,26.87,146400,12.6132925419525,12.6179832420424,12.5710762411426,12.6039111417725,312106.929012099,0.0,1.0
2006-11-24,26.85,26.88,26.79,26.83,43400,12.5945297415925,12.6086018418625,12.5663855410527,12.5851483414126,92523.5021798167,0.0,1.0
2006-11-27,26.58,26.8,26.56,26.8,155700,12.4678808391631,12.5710762411426,12.4584994389832,12.5710762411426,331933.393764918,0.0,1.0
2006-11-28,26.65,26.71,26.5,26.55,209500,12.500715739793,12.5288599403328,12.4303552384433,12.4538087388932,446628.426421002,0.0,1.0
2006-11-29,26.87,27.04,26.63,26.72,421100,12.6039111417725,12.6836530433021,12.491334339613,12.5335506404228,897733.796495868,0.0,1.0
2006-11-30,27.06,27.07,26.8,26.81,364000,12.6930344434821,12.6977251435721,12.5710762411426,12.5757669412326,776003.566669427,0.0,1.0
2006-12-01,27.15,27.21,26.89,27.06,233300,12.7352507442919,12.7633949448318,12.6132925419525,12.6930344434821,497367.121164773,0.0,1.0
2006-12-04,27.24,27.39,27.11,27.11,217600,12.7774670451017,12.8478275464514,12.716487943932,12.716487943932,463896.637657329,0.0,1.0
2006-12-05,27.37,27.39,27.23,27.3,199100,12.8384461462714,12.8478275464514,12.7727763450117,12.8056112456416,424456.895944735,0.0,1.0
2006-12-06,27.23,27.4,27.19,27.38,121500,12.7727763450117,12.8525182465414,12.7540135446518,12.8431368463614,259023.168544878,0.0,1.0
2006-12-07,27.41,27.58,27.31,27.35,445700,12.8572089466313,12.936950848161,12.8103019457316,12.8290647460915,950177.99358397,0.0,1.0
2006-12-08,27.29,27.59,27.28,27.37,205100,12.8009205455516,12.941641548251,12.7962298454616,12.8384461462714,437248.163527197,0.0,1.0
2006-12-11,27.22,27.4,27.19,27.25,186900,12.7680856449217,12.8525182465414,12.7540135446518,12.7821577451917,398447.985193727,0.0,1.0
2006-12-12,27.3,27.4,27.15,27.25,207200,12.8056112456416,12.8525182465414,12.7352507442919,12.7821577451917,441725.107181058,0.0,1.0
2006-12-13,27.54,27.57,27.3,27.4,241000,12.9181880478011,12.932260148071,12.8056112456416,12.8525182465414,513782.581228933,0.0,1.0
2006-12-14,27.59,27.75,27.53,27.53,193100,12.941641548251,13.0166927496906,12.9134973477111,12.9134973477111,411665.628362269,0.0,1.0
2006-12-15,27.67,27.75,27.54,27.61,288100,12.9791671489708,13.0166927496906,12.9181880478011,12.9510229484309,614194.031751269,0.0,1.0
2006-12-18,27.39,27.72,27.38,27.61,122400,12.8478275464514,13.0026206494207,12.8431368463614,12.9510229484309,260941.858682247,0.0,1.0
2006-12-19,27.59,27.64,27.36,27.4,126000,12.941641548251,12.9650950487008,12.8337554461814,12.8525182465414,268616.619231724,0.0,1.0
2006-12-20,27.54,27.67,27.53,27.54,117600,12.9181880478011,12.9791671489708,12.9134973477111,12.9181880478011,250708.844616276,0.0,1.0
2006-12-21,27.32,27.69,27.24,27.5,165800,12.8149926458215,12.9885485491507,12.7774670451017,12.8994252474411,353465.360862065,0.0,1.0
2006-12-22,27.4,27.46,27.22,27.3,123500,12.8525182465414,12.8806624470812,12.7680856449217,12.8056112456416,263286.924405698,0.0,1.0
2006-12-26,27.56,27.59,27.4,27.4,92500,12.927569447981,12.941641548251,12.8525182465414,12.8525182465414,197198.708562973,0.0,1.0
2006-12-27,27.76,27.79,27.57,27.57,110500,13.0213834497806,13.0354555500505,12.932260148071,12.932260148071,235572.511310362,0.0,1.0
2006-12-28,27.36,27.76,27.35,27.75,205300,12.8337554461814,13.0213834497806,12.8290647460915,13.0166927496906,437674.539113281,0.0,1.0
2006-12-29,27.15,27.43,27.11,27.33,161800,12.7352507442919,12.8665903468113,12.716487943932,12.8196833459115,344937.849140421,0.0,1.0
2007-01-03,27.43,27.48,27.03,27.1,271800,12.8665903468113,12.8900438472612,12.6789623432122,12.711797243842,579444.421485578,0.0,1.0
2007-01-04,27.4,27.49,27.23,27.41,171600,12.8525182465414,12.8947345473512,12.7727763450117,12.8572089466313,365830.252858444,0.0,1.0
2007-01-05,26.83,27.34,26.8,27.34,208600,12.5851483414126,12.8243740460015,12.5710762411426,12.8243740460015,444709.736283633,0.0,1.0
2007-01-08,26.83,26.89,26.7,26.78,187600,12.5851483414126,12.6132925419525,12.5241692402429,12.5616948409627,399940.299745012,0.0,1.0
2007-01-09,26.89,26.92,26.75,26.8,107900,12.6132925419525,12.6273646422224,12.5476227406928,12.5710762411426,230029.628691294,0.0,1.0
2007-01-10,26.83,26.89,26.7,26.82,146700,12.5851483414126,12.6132925419525,12.5241692402429,12.5804576413226,312746.492391222,0.0,1.0
2007-01-11,26.82,27.08,26.71,26.88,152400,12.5804576413226,12.702415843662,12.5288599403328,12.6086018418625,324898.196594563,0.0,1.0
2007-01-12,26.81,26.96,26.8,26.87,75800,12.5757669412326,12.6461274425823,12.5710762411426,12.6039111417725,161596.347125117,0.0,1.0
2007-01-16,26.96,27.03,26.84,26.85,208600,12.6461274425823,12.6789623432122,12.5898390415026,12.5945297415925,444709.736283634,0.0,1.0
2007-01-17,26.88,27.07,26.85,26.95,224700,12.6086018418625,12.6977251435721,12.5945297415925,12.6414367424923,479032.970963242,0.0,1.0
2007-01-18,26.8,26.91,26.76,26.89,244700,12.5710762411426,12.6226739421324,12.5523134407827,12.6132925419525,521670.529571455,0.0,1.0
2007-01-19,27.02,27.11,26.75,26.75,240600,12.6742716431222,12.716487943932,12.5476227406928,12.5476227406928,512929.830056769,0.0,1.0
2007-01-22,27.1,27.12,26.81,26.98,163400,12.711797243842,12.721178644022,12.5757669412326,12.6555088427623,348348.853829079,0.0,1.0
2007-01-23,27.0,27.1,26.87,27.1,132400,12.6648902429422,12.711797243842,12.6039111417725,12.711797243842,282260.637986353,0.0,1.0
2007-01-24,27.17,27.18,26.92,26.99,135300,12.7446321444719,12.7493228445618,12.6273646422224,12.6601995428522,288443.083984542,0.0,1.0
2007-01-25,26.71,27.17,26.68,27.17,265800,12.5288599403328,12.7446321444719,12.5147878400629,12.7446321444719,566653.153903117,0.0,1.0
2007-01-26,26.83,26.85,26.45,26.71,292200,12.5851483414126,12.5945297415925,12.4069017379934,12.5288599403328,622934.731265952,0.0,1.0
2007-01-29,26.92,27.04,26.83,26.89,156800,12.6273646422224,12.6836530433021,12.5851483414126,12.6132925419525,334278.459488369,0.0,1.0
2007-01-30,26.86,26.98,26.83,26.93,130600,12.5992204416825,12.6555088427623,12.5851483414126,12.6320553423124,278423.257711614,0.0,1.0
2007-01-31,26.79,26.89,26.72,26.8,193200,12.5663855410527,12.6132925419525,12.5335506404228,12.5710762411426,411878.816155311,0.0,1.0
2007-02-01,26.84,26.94,26.75,26.8,176700,12.5898390415026,12.6367460424023,12.5476227406928,12.5710762411426,376702.830303537,0.0,1.0
2007-02-02,27.02,27.03,26.82,26.83,136700,12.6742716431222,12.6789623432122,12.5804576413226,12.5851483414126,291427.713087117,0.0,1.0
2007-02-05,27.22,27.22,26.86,26.99,90500,12.7680856449217,12.7680856449217,12.5992204416825,12.6601995428522,192934.952702152,0.0,1.0
2007-02-06,27.09,27.17,27.01,27.17,224800,12.707106543752,12.7446321444719,12.6695809430322,12.7446321444719,479246.158756285,0.0,1.0
2007-02-07,27.05,27.14,26.98,27.05,164600,12.6883437433921,12.7305600442019,12.6555088427623,12.6883437433921,350907.107345571,0.0,1.0
2007-02-08,27.21,27.21,27.03,27.04,213100,12.7633949448318,12.7633949448318,12.6789623432122,12.6836530433021,454303.18697048,0.0,1.0
2007-02-09,27.06,27.23,26.95,27.2,158600,12.6930344434821,12.7727763450117,12.6414367424923,12.7587042447418,338115.839763108,0.0,1.0
2007-02-12,27.17,27.23,26.98,27.06,150500,12.7446321444719,12.7727763450117,12.6555088427623,12.6930344434821,320847.628526782,0.0,1.0
2007-02-13,27.27,27.28,26.9,27.16,141500,12.7915391453716,12.7962298454616,12.6179832420424,12.7399414443819,301660.727153089,0.0,1.0
2007-02-14,27.26,27.42,27.18,27.27,171100,12.7868484452817,12.8618996467213,12.7493228445618,12.7915391453716,364764.313893238,0.0,1.0
2007-02-15,27.01,27.26,26.89,27.26,236000,12.6695809430322,12.7868484452817,12.6132925419525,12.7868484452817,503123.191576882,0.0,1.0
2007-02-16,27.01,27.07,26.9,27.01,147500,12.6695809430322,12.6977251435721,12.6179832420424,12.6695809430322,314451.994735551,0.0,1.0
2007-02-20,27.17,27.19,27.0,27.07,147900,12.7446321444719,12.7540135446518,12.6648902429422,12.6977251435721,315304.745907714,0.0,1.0
2007-02-21,27.18,27.25,26.98,27.15,158200,12.7493228445618,12.7821577451917,12.6555088427623,12.7352507442919,337263.088590945,0.0,1.0
2007-02-22,26.87,27.11,26.76,26.77,127400,12.7493228445618,12.8631984486815,12.6971298593403,12.7018746761786,268503.515185528,0.31,1.0
2007-02-23,27.02,27.05,26.8,26.8,142500,12.8204950971366,12.8347295476516,12.7161091266936,12.7161091266936,300327.715180045,0.0,1.0
2007-02-26,26.58,27.2,26.49,27.02,459000,12.6117231562506,12.9059018002263,12.5690198047057,12.8204950971366,967371.377316774,0.0,1.0
2007-02-27,25.79,26.54,25.78,26.48,602900,12.2368826260234,12.5927438888973,12.2321378091851,12.5642749878674,1270649.68057578,0.0,1.0
2007-02-28,26.17,26.33,25.82,25.87,569500,12.4171856658795,12.4931027352926,12.2511170765384,12.27484116073,1200257.07926341,0.0,1.0
2007-03-01,26.29,26.43,25.91,26.07,322500,12.4741234679394,12.5405509036758,12.2938204280833,12.3697374974964,679689.039617993,0.0,1.0
2007-03-02,25.98,26.36,25.94,26.25,346000,12.3270341459515,12.5073371858076,12.3080548785982,12.4551442005861,729216.768086283,0.0,1.0
2007-03-05,25.38,26.0,25.33,25.9,474300,12.0423451356524,12.3365237796281,12.0186210514608,12.2890756112449,999617.089893998,0.0,1.0
2007-03-06,25.27,25.56,25.2,25.5,358000,11.9901521504309,12.1277518387421,11.9569384325626,12.0992829377122,754507.523048811,0.0,1.0
2007-03-07,25.36,25.51,25.25,25.27,308300,12.0328555019757,12.1040277545505,11.9806625167542,11.9901521504309,649761.64624567,0.0,1.0
2007-03-08,25.4,25.57,25.33,25.44,200700,12.051834769329,12.1324966555804,12.0186210514608,12.0708140366823,422987.876748316,0.0,1.0
2007-03-09,25.41,25.52,25.31,25.39,316500,12.0565795861673,12.1087725713888,12.0091314177841,12.0470899524907,667043.662136732,0.0,1.0
2007-03-12,25.56,25.56,25.32,25.44,244400,12.1277518387421,12.1277518387421,12.0138762346225,12.0708140366823,515088.376070196,0.0,1.0
2007-03-13,25.24,25.65,25.23,25.41,347600,11.9759176999159,12.170455190287,11.9711728830776,12.0565795861673,732588.868747955,0.0,1.0
2007-03-14,25.36,25.46,25.1,25.35,391800,12.0328555019757,12.0803036703589,11.9094902641795,12.0281106851374,825743.149526609,0.0,1.0
2007-03-15,25.61,25.65,25.33,25.33,168600,12.1514759229337,12.170455190287,12.0186210514608,12.0186210514608,355335.107223547,0.0,1.0
2007-03-16,25.34,25.64,25.31,25.61,188900,12.0233658682991,12.1657103734487,12.0091314177841,12.1514759229337,398118.634368494,0.0,1.0
2007-03-19,25.51,25.54,25.27,25.37,272400,12.1040277545505,12.1182622050655,11.9901521504309,12.0376003188141,574100.137649433,0.0,1.0
2007-03-20,25.8,25.8,25.41,25.53,221000,12.2416274428618,12.2416274428618,12.0565795861673,12.1135173882272,465771.40389326,0.0,1.0
2007-03-21,26.09,26.12,25.54,25.74,223300,12.379227131173,12.3934615816879,12.1182622050655,12.2131585418318,470618.798594413,0.0,1.0
2007-03-22,26.25,26.25,26.01,26.15,211600,12.4551442005861,12.4551442005861,12.3412685964664,12.4076960322029,445960.312505946,0.0,1.0
2007-03-23,26.28,26.35,26.11,26.16,242500,12.469378651101,12.5025923689693,12.3887167648496,12.4124408490412,511084.006534463,0.0,1.0
2007-03-26,26.48,26.48,26.25,26.26,226300,12.5642749878674,12.5642749878674,12.4551442005861,12.4598890174244,476941.487335046,0.0,1.0
2007-03-27,26.26,26.4,26.2,26.4,226200,12.4598890174244,12.5263164531609,12.4314201163945,12.5263164531609,476730.731043692,0.0,1.0
2007-03-28,26.17,26.37,26.08,26.22,203300,12.4171856658795,12.5120820026459,12.3744823143347,12.4409097500711,428467.540323531,0.0,1.0
2007-03-29,26.01,26.25,25.99,26.08,323800,12.3412685964664,12.4551442005861,12.3317789627898,12.3744823143347,682428.871405605,0.0,1.0
2007-03-30,25.99,26.22,25.74,26.0,261200,12.3317789627898,12.4409097500711,12.2131585418318,12.3365237796281,550495.433017738,0.0,1.0
2007-04-02,26.36,26.36,25.99,26.02,173600,12.5073371858076,12.5073371858076,12.3317789627898,12.3460134133048,365872.921791268,0.0,1.0
2007-04-03,26.2,26.55,26.19,26.55,226700,12.4314201163945,12.5974887057356,12.4266752995562,12.5974887057356,477784.512500463,0.0,1.0
2007-04-04,26.1,26.25,26.03,26.21,307200,12.3839719480113,12.4551442005861,12.3507582301431,12.4361649332328,647443.32704077,0.0,1.0
2007-04-05,26.08,26.2,26.02,26.05,200000,12.3744823143347,12.4314201163945,12.3460134133048,12.3602478638197,421512.582708833,0.0,1.0
2007-04-09,26.21,26.25,26.0,26.06,205300,12.4361649332328,12.4551442005861,12.3365237796281,12.364992680658,432682.666150619,0.0,1.0
2007-04-10,26.14,26.3,26.01,26.21,167600,12.4029512153646,12.4788682847777,12.3412685964664,12.4361649332328,353227.544310003,0.0,1.0
2007-04-11,26.12,26.22,26.07,26.1,152300,12.3934615816879,12.4409097500711,12.3697374974964,12.3839719480113,320981.831732778,0.0,1.0
2007-04-12,26.02,26.3,25.97,26.05,174900,12.3460134133048,12.4788682847777,12.3222893291132,12.3602478638197,368612.753578874,0.0,1.0
2007-04-13,26.2,26.23,25.98,25.99,169900,12.4314201163945,12.4456545669094,12.3270341459515,12.3317789627898,358074.939011155,0.0,1.0
2007-04-16,26.25,26.3,26.19,26.25,166300,12.4551442005861,12.4788682847777,12.4266752995562,12.4551442005861,350487.712522395,0.0,1.0
2007-04-17,26.2,26.28,26.14,26.23,182400,12.4314201163945,12.469378651101,12.4029512153646,12.4456545669094,384419.475430457,0.0,1.0
2007-04-18,26.23,26.37,26.15,26.15,187300,12.4456545669094,12.5120820026459,12.4076960322029,12.4076960322029,394746.533706825,0.0,1.0
2007-04-19,26.36,26.38,26.15,26.16,241200,12.5073371858076,12.5168268194842,12.4076960322029,12.4124408490412,508344.174746854,0.0,1.0
2007-04-20,26.45,26.5,26.36,26.48,216100,12.5500405373525,12.573764621544,12.5073371858076,12.5642749878674,455444.345616894,0.0,1.0
2007-04-23,26.45,26.52,26.4,26.41,132200,12.5500405373525,12.5832542552207,12.5263164531609,12.5310612699992,278619.817170538,0.0,1.0
2007-04-24,26.43,26.5,26.33,26.44,222300,12.5405509036758,12.573764621544,12.4931027352926,12.5452957205141,468511.23568087,0.0,1.0
2007-04-25,26.43,26.5,26.42,26.49,352400,12.5405509036758,12.573764621544,12.5358060868375,12.5690198047057,742705.170732967,0.0,1.0
2007-04-26,26.49,26.52,26.31,26.38,160800,12.5690198047057,12.5832542552207,12.483613101616,12.5168268194842,338896.116497903,0.0,1.0
2007-04-27,26.41,26.57,26.33,26.43,243800,12.5310612699992,12.6069783394123,12.4931027352926,12.5405509036758,513823.838322068,0.0,1.0
2007-04-30,26.32,26.6,26.3,26.45,268900,12.4883579184543,12.6212127899272,12.4788682847777,12.5500405373525,566723.667452028,0.0,1.0
2007-05-01,26.58,26.61,26.25,26.31,204400,12.6117231562506,12.6259576067656,12.4551442005861,12.483613101616,430785.859528428,0.0,1.0
2007-05-02,26.65,26.73,26.47,26.52,209500,12.6449368741188,12.6828954088254,12.5595301710291,12.5832542552207,441534.430387505,0.0,1.0
2007-05-03,26.32,26.68,26.08,26.64,322800,12.4883579184543,12.6591713246338,12.3744823143347,12.6401920572805,680321.308492059,0.0,1.0
2007-05-04,25.94,26.64,25.78,26.64,463800,12.3080548785982,12.6401920572805,12.2321378091851,12.6401920572805,977487.679301788,0.0,1.0
2007-05-07,25.73,25.97,25.72,25.88,389200,12.2084137249935,12.3222893291132,12.2036689081552,12.2795859775683,820263.485951393,0.0,1.0
2007-05-08,25.66,25.68,25.34,25.61,322600,12.1752000071253,12.1846896408019,12.0233658682991,12.1514759229337,679899.795909349,0.0,1.0
2007-05-09,25.4,25.55,25.37,25.53,319900,12.051834769329,12.1230070219038,12.0376003188141,12.1135173882272,674209.376042781,0.0,1.0
2007-05-10,25.49,25.55,25.26,25.33,375100,12.0945381208739,12.1230070219038,11.9854073335926,12.0186210514608,790546.848870417,0.0,1.0
2007-05-11,25.37,25.39,25.2,25.25,480500,12.1846896408019,12.1942952297974,12.1030421343401,12.1270561068289,1000459.21228714,0.31,1.0
2007-05-14,25.23,25.37,25.22,25.36,350400,12.1174505178334,12.1846896408019,12.1126477233356,12.1798868463042,729575.250750081,0.0,1.0
2007-05-15,25.4,25.59,25.19,25.19,607400,12.1990980242952,12.2903511197525,12.0982393398424,12.0982393398424,1264680.38614612,0.0,1.0
2007-05-16,25.39,25.44,25.25,25.37,432000,12.1942952297974,12.2183092022862,12.1270561068289,12.1846896408019,899476.336541201,0.0,1.0
2007-05-17,25.32,25.39,25.26,25.3,245400,12.1606756683132,12.1942952297974,12.1318589013266,12.1510700793177,510952.530062984,0.0,1.0
2007-05-18,25.37,25.46,25.3,25.35,309300,12.1846896408019,12.2279147912817,12.1510700793177,12.1750840518064,644000.071509706,0.0,1.0
2007-05-21,25.31,25.45,25.25,25.36,471800,12.1558728738154,12.223111996784,12.1270561068289,12.1798868463042,982344.758287355,0.0,1.0
2007-05-22,25.16,25.31,25.14,25.22,238800,12.0838309563491,12.1558728738154,12.0742253673536,12.1126477233356,497210.53047694,0.0,1.0
2007-05-23,25.03,25.31,25.0,25.12,429900,12.0213946278783,12.1558728738154,12.006986244385,12.0646197783581,895103.882127455,0.0,1.0
2007-05-24,24.5,25.04,24.32,25.01,640200,11.7668465194973,12.026197422376,11.6803962185378,12.0117890388828,1332973.95984647,0.0,1.0
2007-05-25,24.33,24.82,24.32,24.58,307600,11.6851990130355,11.9205359434255,11.6803962185378,11.8052688754794,640460.465555724,0.0,1.0
2007-05-29,24.45,24.66,24.39,24.39,235900,11.7428325470086,11.8436912314614,11.714015780022,11.714015780022,491172.379143675,0.0,1.0
2007-05-30,24.52,24.52,24.33,24.37,317000,11.7764521084928,11.7764521084928,11.6851990130355,11.7044101910265,660032.404360094,0.0,1.0
2007-05-31,24.5,24.62,24.35,24.51,422900,11.7668465194973,11.8244800534704,11.694804602031,11.7716493139951,880529.034081651,0.0,1.0
2007-06-01,24.35,24.5,24.26,24.5,352300,11.694804602031,11.7668465194973,11.6515794515512,11.7668465194973,733531.280933946,0.0,1.0
2007-06-04,24.55,24.56,24.07,24.34,593100,11.7908604919861,11.7956632864839,11.5603263560939,11.6900018075333,1234906.05370969,0.0,1.0
2007-06-05,23.93,24.49,23.89,24.49,607200,11.4930872331254,11.7620437249996,11.4738760551343,11.7620437249996,1264263.96191623,0.0,1.0
2007-06-06,23.53,23.93,23.47,23.93,584300,11.3009754532152,11.4930872331254,11.2721586862287,11.4930872331254,1216583.38759496,0.0,1.0
2007-06-07,23.26,23.58,22.96,23.53,936000,11.1713000017758,11.324989425704,11.0272161668432,11.3009754532152,1948865.39583927,0.0,1.0
2007-06-08,23.41,23.49,23.27,23.27,562800,11.2433419192421,11.2817642752242,11.1761027962736,11.1761027962736,1171817.78288284,0.0,1.0
2007-06-11,23.55,23.64,23.41,23.41,354300,11.3105810422107,11.3538061926905,11.2433419192421,11.2433419192421,737695.523232746,0.0,1.0
2007-06-12,23.2,23.55,23.17,23.55,357400,11.1424832347893,11.3105810422107,11.128074851296,11.3105810422107,744150.09879589,0.0,1.0
2007-06-13,23.29,23.37,23.13,23.29,434400,11.1857083852691,11.2241307412511,11.108863673305,11.1857083852691,904473.427299759,0.0,1.0
2007-06-14,23.32,23.4,23.2,23.4,458400,11.2001167687624,11.2385391247444,11.1424832347893,11.2385391247444,954444.334885378,0.0,1.0
2007-06-15,23.41,23.58,23.41,23.48,338600,11.2433419192421,11.324989425704,11.2433419192421,11.2769614807264,705006.221187154,0.0,1.0
2007-06-18,23.29,23.53,23.23,23.49,616500,11.1857083852691,11.3009754532152,11.1568916182826,11.2817642752242,1283627.68860567,0.0,1.0
2007-06-19,23.39,23.43,23.23,23.25,266600,11.2337363302466,11.2529475082376,11.1568916182826,11.1664972072781,555093.498430287,0.0,1.0
2007-06-20,23.03,23.54,23.0,23.38,368800,11.0608357283275,11.3057782477129,11.0464273448342,11.2289335357489,767886.279899059,0.0,1.0
2007-06-21,23.03,23.2,22.93,23.01,301700,11.0608357283275,11.1424832347893,11.0128077833499,11.051230139332,628175.950774257,0.0,1.0
2007-06-22,22.81,23.11,22.81,22.98,435100,10.9551742493769,11.0992580843095,10.9551742493769,11.0368217558387,905930.912104341,0.0,1.0
2007-06-25,22.87,23.13,22.85,22.85,289400,10.9839910163634,11.108863673305,10.9743854273679,10.9743854273679,602565.860636628,0.0,1.0
2007-06-26,23.13,23.46,22.97,23.06,548300,11.108863673305,11.2673558917309,11.032018961341,11.0752441118208,1141627.02621653,0.0,1.0
2007-06-27,23.53,23.55,23.11,23.13,469700,11.3009754532152,11.3105810422107,11.0992580843095,11.108863673305,977972.303873611,0.0,1.0
2007-06-28,23.63,23.81,23.52,23.57,300000,11.3490033981927,11.4354536991523,11.2961726587174,11.3201866312062,624636.344820278,0.0,1.0
2007-06-29,23.69,23.81,23.59,23.67,428900,11.3778201651793,11.4354536991523,11.3297922202017,11.3682145761837,893021.760978051,0.0,1.0
2007-07-02,23.67,23.83,23.65,23.71,325300,11.3682145761837,11.4450592881478,11.3586089871882,11.3874257541748,677314.009900122,0.0,1.0
2007-07-03,23.79,23.91,23.7,23.7,173100,11.4258481101568,11.4834816441298,11.382622959677,11.382622959677,360415.170961299,0.0,1.0
2007-07-05,23.6,23.79,23.39,23.77,265200,11.3345950146995,11.4258481101568,11.2337363302466,11.4162425211613,552178.528821123,0.0,1.0
2007-07-06,23.54,23.6,23.39,23.56,219700,11.3057782477129,11.3345950146995,11.2337363302466,11.3153838367085,457442.016523384,0.0,1.0
2007-07-09,23.49,23.56,23.4,23.51,284100,11.2817642752242,11.3153838367085,11.2385391247444,11.2913698642197,591530.6185448,0.0,1.0
2007-07-10,23.13,23.52,23.09,23.49,335000,11.108863673305,11.2961726587174,11.089652495314,11.2817642752242,697510.58504931,0.0,1.0
2007-07-11,23.12,23.22,23.04,23.1,222100,11.1040608788073,11.1520888237848,11.0656385228252,11.0944552898118,462439.107281943,0.0,1.0
2007-07-12,23.57,23.58,23.21,23.21,226600,11.3201866312062,11.324989425704,11.1472860292871,11.1472860292871,471808.652454249,0.0,1.0
2007-07-13,23.84,23.88,23.16,23.51,236400,11.4498620826456,11.4690732606366,11.1232720567983,11.2913698642197,492213.439718376,0.0,1.0
2007-07-16,23.52,23.8,23.5,23.74,242100,11.2961726587174,11.4306509046545,11.2865670697219,11.401834137668,504081.530269964,0.0,1.0
2007-07-17,23.4,23.58,23.4,23.57,202300,11.2385391247444,11.324989425704,11.2385391247444,11.3201866312062,421213.108523806,0.0,1.0
2007-07-18,23.51,23.53,23.25,23.28,188800,11.2913698642197,11.3009754532152,11.1664972072781,11.1809055907713,393104.473006893,0.0,1.0
2007-07-19,23.7,23.77,23.55,23.6,200800,11.382622959677,11.4162425211613,11.3105810422107,11.3345950146995,418089.926799705,0.0,1.0
2007-07-20,23.34,23.68,23.32,23.62,212100,11.2097223577579,11.3730173706815,11.2001167687624,11.344200603695,441617.895787934,0.0,1.0
2007-07-23,23.66,23.78,23.39,23.39,429400,11.363411781686,11.421045315659,11.2337363302466,11.2337363302466,894062.821552755,0.0,1.0
2007-07-24,23.15,23.71,23.06,23.49,328900,11.1184692623005,11.3874257541748,11.0752441118208,11.2817642752242,684809.646037965,0.0,1.0
2007-07-25,23.38,23.53,23.07,23.29,246700,11.2289335357489,11.3009754532152,11.0800469063185,11.1857083852691,513659.287557206,0.0,1.0
2007-07-26,23.13,23.45,23.0,23.1,527600,11.108863673305,11.2625530972332,11.0464273448342,11.0944552898118,1098527.11842393,0.0,1.0
2007-07-27,22.88,23.18,22.88,23.14,283600,10.9887938108612,11.1328776457938,10.9887938108612,11.1136664678028,590489.5579701,0.0,1.0
2007-07-30,22.94,23.17,22.6,22.81,392300,11.0176105778477,11.128074851296,10.8543155649241,10.9551742493769,816816.126909981,0.0,1.0
2007-07-31,22.81,23.29,22.77,23.03,237400,10.9551742493769,11.1857083852691,10.9359630713859,11.0608357283275,494295.560867778,0.0,1.0
2007-08-01,23.07,23.26,22.69,22.69,402500,11.0800469063185,11.1713000017758,10.8975407154039,10.8975407154039,838053.762633871,0.0,1.0
2007-08-02,23.01,23.31,22.95,23.07,389600,11.051230139332,11.1953139742646,11.0224133723455,11.0800469063185,811194.399806597,0.0,1.0
2007-08-03,22.26,23.15,22.23,22.96,485500,10.6910205520004,11.1184692623005,10.6766121685072,11.0272161668432,1010869.81803415,0.0,1.0
2007-08-06,23.01,23.01,22.25,22.6,480900,11.051230139332,11.051230139332,10.6862177575027,10.8543155649241,1001292.0607469,0.0,1.0
2007-08-07,21.7,22.56,21.01,22.56,1482500,10.4220640601262,10.8351043869331,10.0906712397812,10.8351043869331,3086744.60398687,0.0,1.0
2007-08-08,22.53,22.63,21.76,21.86,1079700,10.8206960034398,10.8687239484173,10.4508808271127,10.4989087720903,2248066.20500817,0.0,1.0
2007-08-09,23.37,23.9,22.05,22.76,1480800,11.2241307412511,11.4786788496321,10.5901618675476,10.9311602768881,3083204.99803289,0.0,1.0
2007-08-10,22.43,23.63,22.2,23.29,832100,10.7726680584622,11.3490033981927,10.6622037850139,11.1857083852691,1732533.00841651,0.0,1.0
2007-08-13,21.44,22.61,21.31,22.4,954000,10.2971914031846,10.8591183594218,10.2347550747138,10.758259674969,1986343.57652848,0.0,1.0
2007-08-14,20.84,21.47,20.84,21.38,2667800,10.0090237333194,10.3115997866779,10.0090237333194,10.2683746361981,5554682.80237175,0.0,1.0
2007-08-15,20.67,21.32,20.61,20.93,501800,9.92737622685754,10.2395578692116,9.89855945987102,10.0522488837991,1044808.39276938,0.0,1.0
2007-08-16,20.9,20.96,20.25,20.65,741800,10.1867271297363,10.2159713224532,9.86991504196934,10.064876326749,1521943.1916207,0.31,1.0
2007-08-17,21.63,21.73,20.75,21.55,745100,10.5425314744591,10.591271795654,10.1136166479439,10.5035392175032,1528713.76661713,0.0,1.0
2007-08-20,21.38,21.76,21.14,21.6,380900,10.4206806714718,10.6058938920125,10.303703900604,10.5279093781006,781488.489738915,0.0,1.0
2007-08-21,21.26,21.41,21.08,21.22,413600,10.3621922860379,10.4353027678303,10.2744597078871,10.34269615756,848578.732885313,0.0,1.0
2007-08-22,21.23,21.49,21.09,21.39,390200,10.3475701896795,10.4742950247862,10.2793337400066,10.4255547035913,800569.201092473,0.0,1.0
2007-08-23,21.1,21.33,21.05,21.25,482200,10.2842077721261,10.3963105108744,10.2598376115286,10.3573182539184,989324.62523524,0.0,1.0
2007-08-24,21.28,21.28,20.96,21.11,370900,10.3719403502769,10.3719403502769,10.2159713224532,10.2890818042456,760971.595810353,0.0,1.0
2007-08-27,20.87,21.23,20.75,21.21,350100,10.1721050333778,10.3475701896795,10.1136166479439,10.3378221254405,718296.456438942,0.0,1.0
2007-08-28,20.51,20.94,20.51,20.77,308400,9.99663987707611,10.2062232582142,9.99663987707611,10.1233647121829,632741.008756841,0.0,1.0
2007-08-29,20.99,21.01,20.55,20.77,352600,10.2305934188117,10.2403414830507,10.0161360055541,10.1233647121829,723425.679921082,0.0,1.0
2007-08-30,20.82,20.98,20.68,20.83,305400,10.1477348727803,10.2257193866922,10.0794984231075,10.1526089048998,626585.940578274,0.0,1.0
2007-08-31,20.97,21.14,20.7,21.14,298000,10.2208453545727,10.303703900604,10.0892464873464,10.303703900604,611403.439071137,0.0,1.0
2007-09-04,21.31,21.35,20.97,20.97,378400,10.3865624466354,10.4060585751134,10.2208453545727,10.2208453545727,776359.266256772,0.0,1.0
2007-09-05,21.14,21.29,20.98,21.21,280700,10.303703900604,10.3768143823964,10.2257193866922,10.3378221254405,575909.212574728,0.0,1.0
2007-09-06,21.32,21.34,21.05,21.15,267500,10.3914364787549,10.4011845429939,10.2598376115286,10.3085779327235,548826.912589023,0.0,1.0
2007-09-07,21.05,21.28,21.01,21.04,341000,10.2598376115286,10.3719403502769,10.2403414830507,10.2549635794091,699626.082963954,0.0,1.0
2007-09-10,21.19,21.26,20.8,21.1,495100,10.3280740612015,10.3621922860379,10.1379868085413,10.2842077721261,1015791.41840309,0.0,1.0
2007-09-11,21.21,21.38,21.06,21.38,465700,10.3378221254405,10.4206806714718,10.2647116436481,10.4206806714718,955471.750253114,0.0,1.0
2007-09-12,21.23,21.41,21.15,21.24,307700,10.3475701896795,10.4353027678303,10.3085779327235,10.352444221799,631304.82618184,0.0,1.0
2007-09-13,20.73,21.34,20.71,21.28,565600,10.1038685837049,10.4011845429939,10.0941205194659,10.3719403502769,1160435.52059945,0.0,1.0
2007-09-14,20.84,20.99,20.63,20.63,463000,10.1574829370193,10.2305934188117,10.05512826251,10.05512826251,949932.188892405,0.0,1.0
2007-09-17,20.72,20.83,20.62,20.82,298900,10.0989945515854,10.1526089048998,10.0502542303905,10.1477348727803,613249.959524709,0.0,1.0
2007-09-18,21.23,21.26,20.75,20.82,376600,10.3475701896795,10.3621922860379,10.1136166479439,10.1477348727803,772666.225349629,0.0,1.0
2007-09-19,21.51,21.6,21.29,21.45,401300,10.4840430890252,10.5279093781006,10.3768143823964,10.4547988963083,823342.95335318,0.0,1.0
2007-09-20,21.41,21.5,21.3,21.37,304600,10.4353027678303,10.4791690569057,10.3816884145159,10.4158066393523,624944.589063988,0.0,1.0
2007-09-21,21.49,21.59,21.41,21.59,369800,10.4742950247862,10.5230353459811,10.4353027678303,10.5230353459811,758714.737478212,0.0,1.0
2007-09-24,21.34,21.52,21.27,21.5,310700,10.4011845429939,10.4889171211447,10.3670663181574,10.4791690569057,637459.894360408,0.0,1.0
2007-09-25,21.34,21.41,21.26,21.29,202400,10.4011845429939,10.4353027678303,10.3621922860379,10.3768143823964,415261.933114086,0.0,1.0
2007-09-26,21.53,21.57,21.3,21.4,281300,10.4937911532642,10.5132872817422,10.3816884145159,10.4304287357108,577140.226210439,0.0,1.0
2007-09-27,21.75,21.77,21.47,21.56,477700,10.601019859893,10.610767924132,10.4645469605472,10.5084132496227,980092.022967389,0.0,1.0
2007-09-28,21.71,21.87,21.58,21.81,400900,10.581523731415,10.6595082453269,10.5181613138616,10.6302640526099,822522.277596039,0.0,1.0
2007-10-01,21.98,22.01,21.68,21.68,282100,10.7131225986413,10.7277446949998,10.5669016350566,10.5669016350566,578781.577724723,0.0,1.0
2007-10-02,22.09,22.1,21.84,21.92,259600,10.7667369519557,10.7716109840752,10.6448861489684,10.6838784059243,532618.56638546,0.0,1.0
2007-10-03,22.07,22.16,22.0,22.01,248200,10.7569888877167,10.8008551767921,10.7228706628803,10.7277446949998,509229.3073069,0.0,1.0
2007-10-04,22.3,22.35,22.1,22.17,176300,10.869091626465,10.8934617870625,10.7716109840752,10.8057292089116,361712.839960542,0.0,1.0
2007-10-05,22.46,22.61,22.23,22.41,291700,10.9470761403769,11.0201866221692,10.8349734016286,10.9227059797794,598477.795896141,0.0,1.0
2007-10-08,22.43,22.6,22.37,22.45,134300,10.9324540440184,11.0153125900497,10.9032098513014,10.9422021082574,275541.885460583,0.0,1.0
2007-10-09,22.71,22.71,22.42,22.46,197000,11.0689269433641,11.0689269433641,10.9275800118989,10.9470761403769,404182.810392666,0.0,1.0
2007-10-10,22.61,22.69,22.35,22.64,422300,11.0201866221692,11.0591788791252,10.8934617870625,11.0348087185277,866428.43060316,0.0,1.0
2007-10-11,22.56,22.76,22.38,22.65,416600,10.9958164615718,11.0932971039616,10.9080838834209,11.0396827506472,854733.801063876,0.0,1.0
2007-10-12,22.59,22.84,22.5,22.5,681500,11.0104385579302,11.1322893609175,10.9665722688548,10.9665722688548,1398226.32123148,0.0,1.0
2007-10-15,22.5,22.98,22.28,22.56,441000,10.9665722688548,11.2005258105904,10.859343562226,10.9958164615718,904795.02224957,0.0,1.0
2007-10-16,22.45,22.72,22.42,22.5,239800,10.9422021082574,11.0738009754836,10.9275800118989,10.9665722688548,491995.116406907,0.0,1.0
2007-10-17,22.5,22.64,22.25,22.64,338700,10.9665722688548,11.0348087185277,10.8447214658675,11.0348087185277,694907.197360384,0.0,1.0
2007-10-18,22.57,22.82,22.36,22.42,273400,11.0006904936913,11.1225412966785,10.8983358191819,10.9275800118989,560931.880006873,0.0,1.0
2007-10-19,22.07,22.58,22.07,22.49,208900,10.7569888877167,11.0055645258108,10.7569888877167,10.9616982367353,428597.914167653,0.0,1.0
2007-10-22,22.42,22.48,21.82,22.0,260000,10.9275800118989,10.9568242046158,10.6351380847294,10.7228706628803,533439.242142602,0.0,1.0
2007-10-23,22.08,22.47,22.01,22.47,374600,10.7618629198362,10.9519501724963,10.7277446949998,10.9519501724963,768562.846563919,0.0,1.0
2007-10-24,22.28,22.28,21.93,21.93,192800,10.859343562226,10.859343562226,10.6887524380438,10.6887524380438,395565.714942669,0.0,1.0
2007-10-25,22.57,22.57,22.18,22.26,234200,11.0006904936913,11.0006904936913,10.8106032410311,10.849595497987,480505.655806912,0.0,1.0
2007-10-26,22.88,22.9,22.58,22.6,352800,11.1517854893955,11.1615335536345,11.0055645258108,11.0153125900497,723836.017799654,0.0,1.0
2007-10-29,23.16,23.16,22.83,22.93,445900,11.2882583887412,11.2882583887412,11.127415328798,11.1761556499929,914848.300274566,0.0,1.0
2007-10-30,22.89,23.19,22.88,23.13,331700,11.156659521515,11.3028804850997,11.1517854893955,11.2736362923828,680545.371610388,0.0,1.0
2007-10-31,23.2,23.2,22.79,22.89,322200,11.3077545172192,11.3077545172192,11.1079192003201,11.156659521515,661054.322378256,0.0,1.0
2007-11-01,22.68,23.14,22.58,22.92,328500,11.0543048470057,11.2785103245022,11.0055645258108,11.1712816178734,673979.965553248,0.0,1.0
2007-11-02,21.42,22.37,21.32,22.2,1831200,10.4401767999498,10.9032098513014,10.3914364787549,10.8203513052701,3757053.61619821,0.0,1.0
2007-11-05,21.37,21.75,21.3,21.3,600100,10.4158066393523,10.601019859893,10.3816884145159,10.3816884145159,1231218.80465299,0.0,1.0
2007-11-06,21.31,21.44,21.24,21.39,525600,10.3865624466354,10.4499248641888,10.352444221799,10.4255547035913,1078367.9448852,0.0,1.0
2007-11-07,20.97,21.27,20.92,21.25,375700,10.2208453545727,10.3670663181574,10.1964751939752,10.3573182539184,770819.704896061,0.0,1.0
2007-11-08,21.25,21.37,20.99,21.15,491000,10.3573182539184,10.4158066393523,10.2305934188117,10.3085779327235,1007379.49189238,0.0,1.0
2007-11-09,21.75,21.81,20.98,21.2,718900,10.601019859893,10.6302640526099,10.2257193866922,10.332948093321,1474959.5045243,0.0,1.0
2007-11-12,22.0,22.09,21.69,21.69,703600,10.7228706628803,10.7667369519557,10.5717756671761,10.5717756671761,1443568.65681359,0.0,1.0
2007-11-13,21.69,22.04,21.43,21.82,428300,10.7228706628803,10.8958999266889,10.5943346383368,10.787138675152,866356.34169858,0.31,1.0
2007-11-14,21.56,21.88,21.54,21.76,357500,10.6586026506085,10.8168008346621,10.6487152641052,10.757476515642,723143.572629567,0.0,1.0
2007-11-15,21.74,21.82,21.5,21.58,314100,10.7475891291386,10.787138675152,10.6289404910985,10.6684900371119,635354.954301951,0.0,1.0
2007-11-16,22.11,22.25,21.85,22.09,678500,10.9305057794506,10.999717484974,10.8019697549071,10.9206183929472,1372455.70357807,0.0,1.0
2007-11-19,22.48,22.58,22.0,22.0,644900,11.1134224297625,11.1628593622792,10.8761251536822,10.8761251536822,1304490.32164701,0.0,1.0
2007-11-20,22.76,22.78,22.41,22.41,658600,11.2518458408094,11.2617332273127,11.0788165770008,11.0788165770008,1332202.39701771,0.0,1.0
2007-11-21,23.03,23.11,22.65,22.79,458900,11.3853255586045,11.4248751046179,11.1974652150409,11.2666769205644,928253.385957228,0.0,1.0
2007-11-23,23.31,23.49,23.03,23.1,306600,11.5237489696514,11.6127354481815,11.3853255586045,11.4199314113663,620184.110120909,0.0,1.0
2007-11-26,22.95,23.42,22.91,23.12,620000,11.3457760125912,11.5781295954198,11.3260012395845,11.4298187978696,1254123.11896596,0.0,1.0
2007-11-27,23.07,23.4,22.82,22.82,740900,11.4051003316112,11.5682422089165,11.2815080003194,11.2815080003194,1498677.12716433,0.0,1.0
2007-11-28,23.24,23.3,23.01,23.07,482000,11.4891431168897,11.5188052763997,11.3754381721012,11.4051003316112,974979.586034827,0.0,1.0
2007-11-29,23.15,23.25,23.08,23.09,240900,11.4446498776246,11.4940868101414,11.4100440248629,11.4149877181146,487287.515095001,0.0,1.0
2007-11-30,23.15,23.25,22.96,23.11,464000,11.4446498776246,11.4940868101414,11.3507197058428,11.4248751046179,938569.560000334,0.0,1.0
2007-12-03,23.17,23.3,22.94,22.94,260700,11.454537264128,11.5188052763997,11.3408323193395,11.3408323193395,527338.543732944,0.0,1.0
2007-12-04,23.32,23.44,22.99,23.06,175500,11.5286926629031,11.5880169819232,11.3655507855979,11.4001566383596,354997.753836332,0.0,1.0
2007-12-05,23.58,23.65,23.35,23.45,227800,11.6572286874466,11.6918345402083,11.5435237426581,11.5929606751748,460789.107258784,0.0,1.0
2007-12-06,23.84,23.84,23.31,23.5,237300,11.7857647119901,11.7857647119901,11.5237489696514,11.6176791414332,480005.509888101,0.0,1.0
2007-12-07,23.65,23.88,23.54,23.85,264700,11.6918345402083,11.8055394849968,11.6374539144399,11.7907084052418,535429.6606295,0.0,1.0
2007-12-10,23.8,23.87,23.58,23.73,190100,11.7659899389834,11.8005957917451,11.6572286874466,11.7313840862217,384530.330508757,0.0,1.0
2007-12-11,23.24,23.95,23.24,23.81,277200,11.4891431168897,11.8401453377585,11.4891431168897,11.7709336322351,560714.400931232,0.0,1.0
2007-12-12,23.1,23.78,22.93,23.73,369800,11.4199314113663,11.7561025524801,11.3358886260878,11.7313840862217,748023.757086469,0.0,1.0
2007-12-13,23.27,23.29,22.93,22.95,324800,11.5039741966447,11.5138615831481,11.3358886260878,11.3457760125912,656998.692000233,0.0,1.0
2007-12-14,22.66,23.26,22.65,23.05,285600,11.2024089082926,11.499030503393,11.1974652150409,11.3952129451079,577705.746413998,0.0,1.0
2007-12-17,22.81,22.89,22.6,22.6,243200,11.2765643070677,11.3161138530811,11.1727467487826,11.1727467487826,491939.90731052,0.0,1.0
2007-12-18,22.93,23.0,22.74,22.98,279300,11.3358886260878,11.3704944788495,11.241958454306,11.3606070923462,564962.237301924,0.0,1.0
2007-12-19,22.97,23.15,22.9,22.93,229600,11.3556633990945,11.4446498776246,11.3210575463328,11.3358886260878,464430.109862233,0.0,1.0
2007-12-20,23.12,23.14,22.76,23.14,270900,11.4298187978696,11.439706184373,11.2518458408094,11.439706184373,547970.89181916,0.0,1.0
2007-12-21,23.29,23.5,23.02,23.35,515200,11.5138615831481,11.6176791414332,11.3803818653529,11.5435237426581,1042135.85627623,0.0,1.0
2007-12-24,23.23,23.38,23.1,23.38,74700,11.484199423638,11.5583548224131,11.4199314113663,11.5583548224131,151101.608043157,0.0,1.0
2007-12-26,23.07,23.29,23.0,23.08,129600,11.4051003316112,11.5138615831481,11.3704944788495,11.4100440248629,262152.187448369,0.0,1.0
2007-12-27,22.95,23.17,22.9,23.08,136000,11.3457760125912,11.454537264128,11.3210575463328,11.4100440248629,275097.974482855,0.0,1.0
2007-12-28,22.97,23.1,22.85,23.1,150900,11.3556633990945,11.4199314113663,11.2963390800744,11.4199314113663,305237.384922522,0.0,1.0
2007-12-31,22.77,23.09,22.76,22.89,193300,11.256789534061,11.4149877181146,11.2518458408094,11.3161138530811,391003.224026001,0.0,1.0
2008-01-02,22.51,22.79,22.38,22.73,294700,11.1282535095175,11.2666769205644,11.0639854972458,11.2370147610543,596113.03735366,0.0,1.0
2008-01-03,22.18,22.61,22.16,22.55,237100,10.9651116322123,11.1776904420343,10.9552242457089,11.1480282825242,479600.954043272,0.0,1.0
2008-01-04,21.98,22.22,21.91,22.16,256780,10.8662377671788,10.984886405219,10.8316319144171,10.9552242457089,519409.249174322,0.0,1.0
2008-01-07,22.16,22.19,21.9,22.11,710850,10.9552242457089,10.970055325464,10.8266882211654,10.9305057794506,1437892.61147896,0.0,1.0
2008-01-08,22.02,22.42,21.98,22.28,303600,10.8860125401855,11.0837602702525,10.8662377671788,11.014548564729,614115.772448493,0.0,1.0
2008-01-09,22.36,22.43,21.96,22.04,328600,11.0540981107424,11.0887039635041,10.8563503806755,10.8958999266889,664685.25305196,0.0,1.0
2008-01-10,22.09,22.55,21.93,22.17,472500,10.9206183929472,11.1480282825242,10.8415193009204,10.9601679389606,955763.183405512,0.0,1.0
2008-01-11,22.24,22.31,21.86,21.95,418100,10.9947737917223,11.029379644484,10.8069134481587,10.8514066874238,845723.99361237,0.0,1.0
2008-01-14,22.3,22.41,22.16,22.31,287700,11.0244359512324,11.0788165770008,10.9552242457089,11.029379644484,581953.582784687,0.0,1.0
2008-01-15,22.25,22.49,22.01,22.1,473000,10.999717484974,11.1183661230142,10.8810688469338,10.9255620861989,956774.573017579,0.0,1.0
2008-01-16,22.3,22.67,22.12,22.21,494000,11.0244359512324,11.2073526015443,10.9354494727022,10.9799427119673,999252.936724488,0.0,1.0
2008-01-17,22.0,22.54,22.0,22.35,518400,10.8761251536822,11.1430845892725,10.8761251536822,11.0491544174907,1048608.74979347,0.0,1.0
2008-01-18,21.67,22.18,21.53,22.04,419000,10.7129832763769,10.9651116322123,10.6437715708535,10.8958999266889,847544.494914094,0.0,1.0
2008-01-22,21.85,21.9,20.95,21.04,774200,10.8019697549071,10.8266882211654,10.3570373622564,10.4015306015215,1566035.67532813,0.0,1.0
2008-01-23,22.49,22.55,21.51,21.51,983300,11.1183661230142,11.1480282825242,10.6338841843501,10.6338841843501,1988998.81109552,0.0,1.0
2008-01-24,21.89,22.72,21.85,22.69,561800,10.8217445279137,11.2320710678027,10.8019697549071,11.2172399880476,1136397.3681211,0.0,1.0
2008-01-25,21.62,22.0,21.6,22.0,429700,10.6882648101186,10.8761251536822,10.6783774236152,10.8761251536822,869188.232612372,0.0,1.0
2008-01-28,21.91,22.05,21.5,21.58,351200,10.8316319144171,10.9008436199405,10.6289404910985,10.6684900371119,710400.063517492,0.0,1.0
2008-01-29,22.08,22.27,21.98,22.09,295100,10.9156746996955,11.0096048714773,10.8662377671788,10.9206183929472,596922.149043317,0.0,1.0
2008-01-30,22.02,22.42,21.87,22.04,466900,10.8860125401855,11.0837602702525,10.8118571414104,10.8958999266889,944435.619750334,0.0,1.0
2008-01-31,22.47,22.56,21.7,21.74,618800,11.1084787365108,11.1529719757759,10.7278143561319,10.7475891291386,1251695.783897,0.0,1.0
2008-02-01,22.71,22.87,22.32,22.58,421600,11.227127374551,11.3062264665778,11.0343233377357,11.1628593622792,852803.720896852,0.0,1.0
2008-02-04,23.05,23.17,22.63,22.75,352000,11.3952129451079,11.454537264128,11.1875778285376,11.2469021475577,712018.286896803,0.0,1.0
2008-02-05,22.52,22.9,22.47,22.7,241500,11.1331972027692,11.3210575463328,11.1084787365108,11.2221836812993,488501.182629482,0.0,1.0
2008-02-06,22.65,22.87,22.52,22.55,295600,11.1974652150409,11.3062264665778,11.1331972027692,11.1480282825242,597933.538655386,0.0,1.0
2008-02-07,22.52,22.7,22.35,22.56,242300,11.1331972027692,11.2221836812993,11.0491544174907,11.1529719757759,490119.406008793,0.0,1.0
2008-02-08,22.35,22.61,22.2,22.51,302600,11.0491544174907,11.1776904420343,10.9749990187156,11.1282535095175,612092.993224356,0.0,1.0
2008-02-11,22.23,22.35,22.15,22.3,364200,10.9898300984707,11.0491544174907,10.9502805524573,11.0244359512324,736696.193431291,0.0,1.0
2008-02-12,22.54,22.6,22.17,22.3,208200,11.1430845892725,11.1727467487826,10.9601679389606,11.0244359512324,421142.634465667,0.0,1.0
2008-02-13,22.54,22.74,22.39,22.67,325600,11.1430845892725,11.241958454306,11.0689291904974,11.2073526015443,658616.915379545,0.0,1.0
2008-02-14,22.25,22.8,22.23,22.53,288700,10.999717484974,11.2716206138161,10.9898300984707,11.1381408960209,583976.362008827,0.0,1.0
2008-02-15,22.31,22.33,22.03,22.18,316400,11.029379644484,11.0392670309874,10.8909562334372,10.9651116322123,640007.34651747,0.0,1.0
2008-02-19,22.35,22.48,22.18,22.43,295400,11.0491544174907,11.1134224297625,10.9651116322123,11.0887039635041,597528.982810558,0.0,1.0
2008-02-20,22.32,22.39,22.08,22.33,254800,11.0343233377357,11.0689291904974,10.9156746996955,11.0392670309874,515404.146310528,0.0,1.0
2008-02-21,22.14,22.45,22.05,22.45,216400,10.9453368592056,11.0985913500075,10.9008436199405,11.0985913500075,437729.424103602,0.0,1.0
2008-02-22,23.27,23.49,22.33,22.5,827900,11.5039741966447,11.6127354481815,11.0392670309874,11.1233098162658,1674658.91966439,0.0,1.0
2008-02-25,23.37,23.45,23.24,23.3,455200,11.5534111291615,11.5929606751748,11.4891431168897,11.5188052763997,920769.102827908,0.0,1.0
2008-02-26,23.45,23.53,23.29,23.35,497000,11.5929606751748,11.6325102211882,11.5138615831481,11.5435237426581,1005321.27439691,0.0,1.0
2008-02-27,23.31,23.59,23.16,23.3,567500,11.5237489696514,11.6621723806983,11.4495935708763,11.5188052763997,1147927.20969868,0.0,1.0
2008-02-28,23.09,23.28,22.95,22.95,800800,11.5682422089165,11.6634334613935,11.4981012860387,11.4981012860387,1598382.16265458,0.31,1.0
2008-02-29,22.46,23.1,22.23,22.95,523900,11.2526080559664,11.5732522748363,11.13737653981,11.4981012860387,1045694.82394448,0.0,1.0
2008-03-03,22.59,22.63,22.13,22.43,568900,11.3177389129243,11.3377791766037,11.0872758806116,11.2375778582069,1135514.00141633,0.0,1.0
2008-03-04,23.03,23.05,22.4,22.41,595100,11.5381818133974,11.5482019452371,11.2225476604473,11.2275577263672,1187808.72252216,0.0,1.0
2008-03-05,23.17,23.21,22.83,23.11,601200,11.6083227362752,11.6283629999546,11.4379804950006,11.5782623407562,1199984.2110239,0.0,1.0
2008-03-06,22.76,23.15,22.75,23.09,383000,11.4029100335617,11.5983026044355,11.3978999676418,11.5682422089165,764460.99937151,0.0,1.0
2008-03-07,22.84,22.95,22.55,22.68,306100,11.4429905609204,11.4981012860387,11.297698649245,11.3628295062029,610970.004980732,0.0,1.0
2008-03-10,22.94,23.09,22.67,22.83,372900,11.4930912201188,11.5682422089165,11.3578194402831,11.4379804950006,744301.583983389,0.0,1.0
2008-03-11,23.19,23.33,23.05,23.09,458600,11.6183428681149,11.6884837909927,11.5482019452371,11.5682422089165,915357.217524218,0.0,1.0
2008-03-12,23.04,23.37,23.03,23.27,405500,11.5431918793173,11.7085240546721,11.5381818133974,11.6584233954736,809370.588107434,0.0,1.0
2008-03-13,23.0,23.11,22.71,22.89,489600,11.5231516156379,11.5782623407562,11.3778597039625,11.4680408905196,977232.650893713,0.0,1.0
2008-03-14,22.74,23.17,22.51,23.17,623100,11.392889901722,11.6083227362752,11.2776583855656,11.6083227362752,1243696.21072686,0.0,1.0
2008-03-17,22.72,22.87,22.38,22.39,554700,11.3828697698823,11.4580207586799,11.2125275286077,11.2175375945275,1107171.06096966,0.0,1.0
2008-03-18,23.06,23.15,22.72,23.02,557200,11.5532120111569,11.5983026044355,11.3828697698823,11.5331717474776,1112161.01527365,0.0,1.0
2008-03-19,23.0,23.54,23.0,23.13,621100,11.5231516156379,11.7936951753094,11.5231516156379,11.5882824725958,1239704.24728367,0.0,1.0
2008-03-20,23.67,23.67,22.81,22.81,725600,11.8588260322673,11.8588260322673,11.4279603631609,11.4279603631609,1448284.33719053,0.0,1.0
2008-03-24,23.45,23.81,23.34,23.69,502300,11.7486045820308,11.9289669551451,11.6934938569125,11.868846164107,1002581.61875799,0.0,1.0
2008-03-25,23.69,23.85,23.41,23.41,316300,11.868846164107,11.9490072188245,11.7285643183514,11.7285643183514,631329.018541018,0.0,1.0
2008-03-26,23.81,23.84,23.53,23.55,334400,11.9289669551451,11.9439971529047,11.7886851093895,11.7987052412292,667456.287701918,0.0,1.0
2008-03-27,23.49,23.95,23.49,23.87,530100,11.7686448457102,11.9991078780229,11.7686448457102,11.9590273506642,1058069.91061838,0.0,1.0
2008-03-28,23.48,23.74,23.4,23.47,257300,11.7636347797903,11.8938964937062,11.7235542524316,11.7586247138705,513566.096966817,0.0,1.0
2008-03-31,23.87,23.89,23.44,23.56,491500,11.9590273506642,11.9690474825039,11.743594516111,11.8037153071491,981025.016164747,0.0,1.0
2008-04-01,24.29,24.3,23.89,24.03,386100,12.1694501192976,12.1744601852174,11.9690474825039,12.0391884053817,770648.542708461,0.0,1.0
2008-04-02,24.43,24.52,24.29,24.37,229200,12.2395910421754,12.284681635454,12.1694501192976,12.2095306466563,457479.010589949,0.0,1.0
2008-04-03,24.43,24.58,24.35,24.35,265500,12.2395910421754,12.314742030973,12.1995105148166,12.1995105148166,529933.147083906,0.0,1.0
2008-04-04,24.56,24.72,24.38,24.4,295800,12.3047218991333,12.3848829538508,12.2145407125762,12.2245608444158,590411.393248287,0.0,1.0
2008-04-07,24.61,24.7,24.44,24.65,207500,12.3297722287325,12.3748628220111,12.2446011080952,12.3498124924119,414166.207231304,0.0,1.0
2008-04-08,24.56,24.61,24.4,24.5,203900,12.3047218991333,12.3297722287325,12.2245608444158,12.2746615036143,406980.673033556,0.0,1.0
2008-04-09,24.58,24.69,24.42,24.58,240000,12.314742030973,12.3698527560913,12.2345809762555,12.314742030973,479035.613183194,0.0,1.0
2008-04-10,24.33,24.54,24.19,24.53,241600,12.189490382977,12.2947017672936,12.1193494600992,12.2896917013738,482229.183937746,0.0,1.0
2008-04-11,24.39,24.5,24.1,24.14,178100,12.219550778496,12.2746615036143,12.0742588668206,12.0942991304999,355484.344616361,0.0,1.0
2008-04-14,24.62,24.67,24.32,24.34,274700,12.3347822946524,12.3598326242516,12.1844803170571,12.1945004488968,548296.178922596,0.0,1.0
2008-04-15,24.81,24.82,24.59,24.81,226100,12.4299735471294,12.4349836130492,12.3197520968929,12.4299735471294,451291.467253,0.0,1.0
2008-04-16,25.01,25.01,24.77,24.95,486700,12.5301748655262,12.5301748655262,12.40993328345,12.5001144700072,971444.303901087,0.0,1.0
2008-04-17,24.85,25.0,24.78,24.96,695200,12.4500138108088,12.5251647996064,12.4149433493699,12.505124535927,1387606.49285398,0.0,1.0
2008-04-18,24.84,25.24,24.64,25.12,462600,12.4450037448889,12.6454063816826,12.3448024264921,12.5852855906445,923341.144410606,0.0,1.0
2008-04-21,24.72,24.84,24.48,24.66,294100,12.3848829538508,12.4450037448889,12.2646413717746,12.3548225583318,587018.224321572,0.0,1.0
2008-04-22,24.63,24.69,24.47,24.59,358300,12.3397923605722,12.3698527560913,12.2596313058547,12.3197520968929,715160.250848077,0.0,1.0
2008-04-23,24.65,24.82,24.55,24.69,316200,12.3498124924119,12.4349836130492,12.2997118332135,12.3698527560913,631129.420368858,0.0,1.0
2008-04-24,24.7,24.81,24.5,24.65,404900,12.3748628220111,12.4299735471294,12.2746615036143,12.3498124924119,808172.99907448,0.0,1.0
2008-04-25,24.82,24.84,24.62,24.62,206100,12.4349836130492,12.4450037448889,12.3347822946524,12.3347822946524,411371.832821068,0.0,1.0
2008-04-28,24.63,24.87,24.56,24.85,249800,12.3397923605722,12.4600339426485,12.3047218991333,12.4500138108088,498596.234054841,0.0,1.0
2008-04-29,24.53,24.74,24.5,24.64,273100,12.2896917013738,12.3949030856905,12.2746615036143,12.3448024264921,545102.608168042,0.0,1.0
2008-04-30,24.65,24.93,24.49,24.62,258700,12.3498124924119,12.4900943381675,12.2696514376944,12.3347822946524,516360.471377051,0.0,1.0
2008-05-01,25.27,25.45,24.66,24.78,638500,12.6604365794422,12.7506177659993,12.3548225583318,12.4149433493699,1274434.32923945,0.0,1.0
2008-05-02,25.14,25.49,25.0,25.19,440300,12.5953057224842,12.7706580296787,12.5251647996064,12.6203560520834,878830.752019,0.0,1.0
2008-05-05,25.42,25.42,24.77,25.05,378100,12.7355875682398,12.7355875682398,12.40993328345,12.5502151292056,754680.688935688,0.0,1.0
2008-05-06,25.64,25.65,25.22,25.5,462900,12.8458090184763,12.8508190843962,12.6353862498429,12.7756680955985,923939.938927086,0.0,1.0
2008-05-07,25.21,25.76,25.14,25.76,481800,12.6303761839231,12.9059298095144,12.5953057224842,12.9059298095144,961663.99346526,0.0,1.0
2008-05-08,25.77,25.8,25.21,25.45,557300,12.9109398754343,12.9259700731938,12.6303761839231,12.7506177659993,1112360.6134458,0.0,1.0
2008-05-09,26.25,26.42,25.62,25.67,626000,13.1514230395867,13.236594160224,12.8357888866366,12.8608392162359,1249484.5577195,0.0,1.0
2008-05-12,26.73,26.73,26.23,26.33,420400,13.3919062037392,13.3919062037392,13.141402907747,13.1915035669455,839110.715759225,0.0,1.0
2008-05-13,26.62,26.77,26.47,26.7,342700,13.3367954786209,13.4119464674185,13.2616444898233,13.3768760059796,684022.935991168,0.0,1.0
2008-05-14,26.13,26.59,26.06,26.58,385400,13.2466142920637,13.4798114820503,13.2111277631527,13.4747419779202,760232.14520811,0.31,1.0
2008-05-15,26.53,26.58,26.16,26.19,474500,13.4493944572695,13.4747419779202,13.2618228044542,13.2770313168446,935988.980023991,0.0,1.0
2008-05-16,26.42,26.66,26.3,26.66,261300,13.3936299118379,13.5152980109613,13.3327958622762,13.5152980109613,515435.027355678,0.0,1.0
2008-05-19,26.66,26.67,26.16,26.34,392200,13.5152980109613,13.5203675150915,13.2618228044542,13.3530738787967,773645.685912352,0.0,1.0
2008-05-20,26.54,26.8,26.45,26.46,268600,13.4544639613996,13.5862710687833,13.4088384242283,13.4139079283585,529834.857817587,0.0,1.0
2008-05-21,26.68,26.98,26.45,26.53,352800,13.5254370192216,13.6775221431259,13.4088384242283,13.4493944572695,695926.053008357,0.0,1.0
2008-05-22,26.79,26.89,26.62,26.68,300100,13.5812015646532,13.6318966059546,13.4950199944407,13.5254370192216,591971.112550474,0.0,1.0
2008-05-23,26.36,26.79,26.2,26.65,228700,13.363212887057,13.5812015646532,13.2821008209747,13.5102285068312,451128.935155928,0.0,1.0
2008-05-27,26.52,26.77,26.44,26.45,210000,13.4443249531393,13.5710625563929,13.4037689200982,13.4088384242283,414241.69821926,0.0,1.0
2008-05-28,26.47,26.6,26.34,26.45,237200,13.4189774324886,13.4848809861805,13.3530738787967,13.4088384242283,467895.861036231,0.0,1.0
2008-05-29,26.6,26.88,26.37,26.38,309300,13.4848809861805,13.6268271018245,13.3682823911872,13.3733518953173,610118.844091508,0.0,1.0
2008-05-30,26.38,26.59,26.32,26.59,526500,13.3733518953173,13.4798114820503,13.3429348705364,13.4798114820503,1038563.11482115,0.0,1.0
2008-06-02,26.53,26.58,26.25,26.36,322700,13.4493944572695,13.4747419779202,13.3074483416254,13.363212887057,636551.409596927,0.0,1.0
2008-06-03,26.68,26.81,26.5,26.55,653400,13.5254370192216,13.5913405729135,13.434185944879,13.4595334655297,1288883.4553165,0.0,1.0
2008-06-04,26.6,26.75,26.42,26.66,658600,13.4848809861805,13.5609235481326,13.3936299118379,13.5152980109613,1299140.86879621,0.0,1.0
2008-06-05,27.02,27.02,26.48,26.66,349400,13.6978001596465,13.6978001596465,13.4240469366187,13.5152980109613,689219.282656233,0.0,1.0
2008-06-06,26.77,26.98,26.72,26.77,563600,13.5710625563929,13.6775221431259,13.5457150357422,13.5710625563929,1111745.81483988,0.0,1.0
2008-06-09,26.92,27.16,26.69,26.96,858500,13.647105118345,13.7687732174685,13.5305065233517,13.6673831348656,1693459.51391065,0.0,1.0
2008-06-10,26.91,27.03,26.66,26.69,759000,13.6420356142149,13.7028696637766,13.5152980109613,13.5305065233517,1497187.85213532,0.0,1.0
2008-06-11,26.51,26.9,26.51,26.85,394300,13.4392554490092,13.6369661100847,13.4392554490092,13.611618589434,777788.102894542,0.0,1.0
2008-06-12,26.52,26.66,26.35,26.66,356800,13.4443249531393,13.5152980109613,13.3581433829269,13.5152980109613,703816.371069676,0.0,1.0
2008-06-13,26.5,26.78,26.39,26.75,384500,13.434185944879,13.576132060523,13.3784213994475,13.5609235481326,758456.823644313,0.0,1.0
2008-06-16,26.62,26.75,26.16,26.6,692400,13.4950199944407,13.5609235481326,13.2618228044542,13.4848809861805,1365814.05641436,0.0,1.0
2008-06-17,26.68,26.75,26.4,26.75,360200,13.5254370192216,13.5609235481326,13.3834909035776,13.5609235481326,710523.141421797,0.0,1.0
2008-06-18,26.39,26.62,26.34,26.6,311300,13.3784213994475,13.4950199944407,13.3530738787967,13.4848809861805,614064.003122167,0.0,1.0
2008-06-19,25.97,26.43,25.85,26.36,663000,13.1655022259814,13.398699415968,13.1046681764197,13.363212887057,1307820.21866367,0.0,1.0
2008-06-20,25.56,25.97,25.51,25.85,643600,12.9576525566456,13.1655022259814,12.9323050359949,13.1046681764197,1269552.17606626,0.0,1.0
2008-06-23,25.41,25.75,25.38,25.63,452200,12.8816099946934,13.0539731351183,12.866401482303,12.9931390855566,892000.456832142,0.0,1.0
2008-06-24,25.39,25.55,25.21,25.29,370200,12.8714709864331,12.9525830525154,12.7802199120906,12.8207759451317,730248.936575098,0.0,1.0
2008-06-25,25.64,25.72,25.24,25.45,438000,12.9982085896867,13.0387646227279,12.795428424481,12.901888011214,863989.827714458,0.0,1.0
2008-06-26,25.23,25.59,25.23,25.45,629900,12.7903589203509,12.972861069036,12.7903589203509,12.901888011214,1242527.83670624,0.0,1.0
2008-06-27,24.73,25.42,24.73,25.23,548800,12.5368837138437,12.8866794988236,12.5368837138437,12.7903589203509,1082551.638013,0.0,1.0
2008-06-30,24.73,25.09,24.51,24.67,504200,12.5368837138437,12.7193858625289,12.4253546229806,12.5064666890629,994574.59162929,0.0,1.0
2008-07-01,25.06,25.06,24.51,24.52,484600,12.7041773501384,12.7041773501384,12.4253546229806,12.4304241271107,955912.033128828,0.0,1.0
2008-07-02,24.78,25.01,24.7,24.99,593600,12.5622312344944,12.6788298294877,12.5216752014533,12.6686908212274,1170923.20029978,0.0,1.0
2008-07-03,24.88,25.13,24.72,24.95,469000,12.6129262757959,12.7396638790494,12.5318142097136,12.6484128047069,925139.792689677,0.0,1.0
2008-07-07,24.55,25.07,24.43,24.96,364500,12.4456326395011,12.7092468542686,12.3847985899394,12.653482308837,719005.233337717,0.0,1.0
2008-07-08,24.38,24.78,24.14,24.43,542400,12.3594510692887,12.5622312344944,12.2377829701653,12.3847985899394,1069927.12911489,0.0,1.0
2008-07-09,24.6,24.77,24.16,24.47,609800,12.4709801601518,12.5571617303643,12.2479219784256,12.40507660646,1202878.98844812,0.0,1.0
2008-07-10,24.68,24.86,24.6,24.69,579200,12.511536193193,12.6027872675356,12.4709801601518,12.5166056973231,1142518.05527902,0.0,1.0
2008-07-11,24.22,24.65,23.99,24.54,996300,12.2783390032064,12.4963276808026,12.1617404082131,12.440563135371,1965280.97112309,0.0,1.0
2008-07-14,23.95,24.42,23.69,24.35,692000,12.1414623916926,12.3797290858093,12.0096552843088,12.3442425568983,1365025.02460822,0.0,1.0
2008-07-15,23.75,23.94,23.63,23.77,685500,12.0400723090897,12.1363928875624,11.979238259528,12.05021131735,1352203.25775858,0.0,1.0
2008-07-16,23.69,23.85,23.53,23.77,756800,12.0096552843088,12.0907673503911,11.9285432182265,12.05021131735,1492848.1772016,0.0,1.0
2008-07-17,23.77,23.87,23.5,23.87,659000,12.05021131735,12.1009063586514,11.9133347058361,12.1009063586514,1299929.90060234,0.0,1.0
2008-07-18,24.06,24.14,23.64,23.78,544300,12.1972269371241,12.2377829701653,11.9843077636581,12.0552808214801,1073675.03019402,0.0,1.0
2008-07-21,24.13,24.3,23.92,24.24,456300,12.2327134660351,12.3188950362476,12.1262538793021,12.2884780114667,900088.032844994,0.0,1.0
2008-07-22,24.75,24.76,23.91,24.08,712400,12.547022722104,12.5520922262341,12.121184375172,12.2073659453844,1405265.64672096,0.0,1.0
2008-07-23,24.36,24.75,24.2,24.67,705900,12.3493120610284,12.547022722104,12.2681999949461,12.5064666890629,1392443.87987131,0.0,1.0
2008-07-24,24.61,24.78,24.18,24.42,545700,12.476049664282,12.5622312344944,12.2580609866858,12.3797290858093,1076436.64151548,0.0,1.0
2008-07-25,24.43,24.74,24.36,24.65,403900,12.3847985899394,12.5419532179738,12.3493120610284,12.4963276808026,796724.866241711,0.0,1.0
2008-07-28,24.46,24.57,24.26,24.34,221700,12.4000071023298,12.4557716477614,12.298617019727,12.3391730527681,437320.87854862,0.0,1.0
2008-07-29,24.51,24.57,24.38,24.54,279900,12.4253546229806,12.4557716477614,12.3594510692887,12.440563135371,552125.006340812,0.0,1.0
2008-07-30,24.86,25.0,24.53,24.53,280700,12.6027872675356,12.6737603253576,12.4354936312408,12.4354936312408,553703.069953076,0.0,1.0
2008-07-31,24.74,24.88,24.63,24.83,319400,12.5419532179738,12.6129262757959,12.4861886725423,12.5875787551451,630041.897196344,0.0,1.0
2008-08-01,24.22,24.96,24.21,24.96,279600,12.2783390032064,12.653482308837,12.2732694990763,12.653482308837,551533.232486215,0.0,1.0
2008-08-04,24.2,24.29,24.07,24.12,299100,12.2681999949461,12.3138255321174,12.2022964412543,12.227643961905,589998.533035147,0.0,1.0
2008-08-05,25.2,25.46,24.76,25.37,762200,12.7751504079604,12.9069575153441,12.5520922262341,12.8613319781729,1503500.10658438,0.0,1.0
2008-08-06,24.94,25.44,24.9,25.22,552300,12.6433433005767,12.8968185070839,12.6230652840561,12.7852894162207,1089455.66631665,0.0,1.0
2008-08-07,24.68,25.05,24.51,24.9,459800,12.511536193193,12.6991078460083,12.4253546229806,12.6230652840561,906992.061148646,0.0,1.0
2008-08-08,25.6,25.62,24.58,24.69,545200,12.9779305731662,12.9880695814264,12.4608411518916,12.5166056973231,1075450.35175781,0.0,1.0
2008-08-11,25.47,25.6,25.17,25.6,477500,12.9120270194743,12.9779305731662,12.75994189557,12.9779305731662,941906.718569983,0.0,1.0
2008-08-12,25.26,25.52,25.14,25.52,427200,12.8055674327413,12.937374540125,12.7447333831796,12.937374540125,842685.968948894,0.0,1.0
2008-08-13,25.36,25.58,25.18,25.21,333700,12.8562624740427,12.9677915649059,12.7650113997001,12.7802199120906,658249.784265558,0.0,1.0
2008-08-14,25.13,25.16,24.72,25.08,355700,12.8968185070839,12.912214629456,12.6864048346643,12.8711583031303,693096.595496802,0.31,1.0
2008-08-15,25.19,25.34,25.09,25.2,259000,12.9276107518282,13.004591363689,12.876290343921,12.9327427926189,504672.528067675,0.0,1.0
2008-08-18,25.54,25.58,25.04,25.31,267600,13.1072321795035,13.1277603426663,12.8506301399674,12.9891952413169,521429.994250616,0.0,1.0
2008-08-19,25.56,25.73,25.36,25.43,327300,13.1174962610849,13.2047409545272,13.0148554452705,13.0507797308055,637757.986241507,0.0,1.0
2008-08-20,25.57,25.68,25.32,25.51,326900,13.1226283018756,13.1790807505736,12.9943272821076,13.0918360571313,636978.569209743,0.0,1.0
2008-08-21,25.8,25.8,25.47,25.56,315200,13.2406652400622,13.2406652400622,13.0713078939684,13.1174962610849,614180.621030624,0.0,1.0
2008-08-22,25.9,25.93,25.69,25.8,343900,13.2919856479694,13.3073817703416,13.1842127913643,13.2406652400622,670103.793059746,0.0,1.0
2008-08-25,25.69,25.81,25.58,25.81,307700,13.1842127913643,13.2457972808529,13.1277603426663,13.2457972808529,599566.551685033,0.0,1.0
2008-08-26,25.98,26.01,25.58,25.74,323800,13.3330419742952,13.3484380966674,13.1277603426663,13.2098729953179,630938.087213566,0.0,1.0
2008-08-27,26.45,26.69,25.81,25.97,352000,13.5742478914591,13.6974168704365,13.2457972808529,13.3279099335045,685886.987952982,0.0,1.0
2008-08-28,26.63,26.66,26.18,26.53,401900,13.6666246256921,13.6820207480643,13.4356827901097,13.6153042177849,783119.262665635,0.0,1.0
2008-08-29,26.45,26.86,26.38,26.61,410200,13.5742478914591,13.7846615638787,13.5383236059241,13.6563605441107,799292.166074754,0.0,1.0
2008-09-02,26.29,26.65,26.03,26.59,282500,13.4921352388076,13.6768887072736,13.3587021782488,13.6460964625292,550463.278683854,0.0,1.0
2008-09-03,25.76,26.24,25.65,26.21,350600,13.2201370768993,13.466475034854,13.1636846282014,13.4510789124818,683159.028341805,0.0,1.0
2008-09-04,25.02,25.51,24.91,25.11,602100,12.8403660583859,13.0918360571313,12.783913609688,12.8865544255024,1173217.48706389,0.0,1.0
2008-09-05,24.68,25.01,24.35,24.98,433300,12.6658766715014,12.8352340175952,12.4965193254076,12.819837895223,844303.499659164,0.0,1.0
2008-09-08,24.99,25.15,24.73,24.89,412700,12.8249699360138,12.9070825886653,12.691536875455,12.7736495281065,804163.522523278,0.0,1.0
2008-09-09,25.36,25.36,24.67,25.01,674400,13.0148554452705,13.0148554452705,12.6607446307107,12.8352340175952,1314097.11555537,0.0,1.0
2008-09-10,25.44,25.9,25.28,25.5,534400,13.0559117715962,13.2919856479694,12.9737991189447,13.0867040163406,1041301.15443771,0.0,1.0
2008-09-11,25.6,25.73,24.93,25.35,317900,13.1380244242478,13.2047409545272,12.7941776912694,13.0097234044797,619441.685995035,0.0,1.0
2008-09-12,26.06,26.22,25.49,25.59,411300,13.374098300621,13.4562109532725,13.0815719755498,13.1328923834571,801435.562912104,0.0,1.0
2008-09-15,25.61,26.1,25.18,25.69,455100,13.1431564650385,13.3946264637839,12.9224787110375,13.1842127913643,886781.727890345,0.0,1.0
2008-09-16,26.44,26.46,25.04,25.48,717300,13.5691158506684,13.5793799322499,12.8506301399674,13.0764399347591,1397689.59221214,0.0,1.0
2008-09-17,26.5,26.75,25.89,26.21,769600,13.5999080954127,13.7282091151808,13.2868536071787,13.4510789124818,1499598.36911538,0.0,1.0
2008-09-18,27.43,27.72,26.36,26.62,1338400,14.0771878889499,14.2260170718808,13.5280595243426,13.6614925849014,2607929.38828485,0.0,1.0
2008-09-19,28.4,29.75,27.61,27.61,1588600,14.5749958456499,15.2678213523973,14.1695646231829,14.1695646231829,3095454.7416537,0.0,1.0
2008-09-22,27.87,28.54,27.82,28.3,675100,14.3029976837416,14.64684441672,14.277337479788,14.5236754377427,1315461.09536096,0.0,1.0
2008-09-23,27.9,28.14,27.29,27.82,570000,14.3183938061138,14.4415627850911,14.0053393178798,14.277337479788,1110669.27026477,0.0,1.0
2008-09-24,27.88,28.09,26.75,27.72,534100,14.3081297245324,14.4159025811375,13.7282091151808,14.2260170718808,1040716.59166388,0.0,1.0
2008-09-25,28.35,28.35,27.62,27.74,393100,14.5493356416963,14.5493356416963,14.1746966639736,14.2362811534622,765972.087966807,0.0,1.0
2008-09-26,28.82,28.88,27.77,28.05,434200,14.7905415588602,14.8213338036045,14.2516772758344,14.3953744179746,846057.187980636,0.0,1.0
2008-09-29,29.29,29.3,28.08,28.56,853700,15.0317474760241,15.0368795168148,14.4107705403468,14.6571084983014,1663470.80004392,0.0,1.0
2008-09-30,29.11,29.35,28.45,29.31,1127400,14.9393707417911,15.0625397207685,14.6006560496035,15.0420115576056,2196786.90402895,0.0,1.0
2008-10-01,28.2,29.06,27.95,28.7,690400,14.4723550298355,14.9137105378375,14.3440540100674,14.7289570693715,1345273.79682595,0.0,1.0
2008-10-02,27.79,28.4,27.39,27.89,822300,14.2619413574159,14.5749958456499,14.056659725787,14.3132617653231,1602286.56305038,0.0,1.0
2008-10-03,27.58,28.15,27.11,27.98,660500,14.1541685008107,14.4466948258818,13.9129625836468,14.3594501324396,1287012.37370154,0.0,1.0
2008-10-06,27.16,27.43,26.11,27.24,1180800,13.9386227876004,14.0771878889499,13.3997585045746,13.9796791139262,2300839.07776954,0.0,1.0
2008-10-07,26.21,27.64,26.15,27.36,742400,13.4510789124818,14.184960745555,13.4202866677375,14.0412636034148,1446598.01095538,0.0,1.0
2008-10-08,25.65,26.39,25.5,25.72,1014000,13.1636846282014,13.5434556467148,13.0867040163406,13.1996089137364,1975822.17552364,0.0,1.0
2008-10-09,24.96,25.9,24.75,25.56,1127300,12.8095738136416,13.2919856479694,12.7018009570364,13.1174962610849,2196592.04977101,0.0,1.0
2008-10-10,23.99,24.82,22.32,24.42,1332500,12.3117658569416,12.7377252425715,11.454715044891,12.5324436109426,2596432.98706632,0.0,1.0
2008-10-13,25.18,25.18,23.54,24.14,1352200,12.9224787110375,12.9224787110375,12.0808240213591,12.3887464688024,2634819.27588073,0.0,1.0
2008-10-14,24.77,26.02,24.14,25.61,735000,12.7120650386179,13.3535701374581,12.3887464688024,13.1431564650385,1432178.79586773,0.0,1.0
2008-10-15,23.53,24.58,23.37,24.58,625300,12.0756919805684,12.6145562635942,11.9935793279168,12.6145562635942,1218423.67490624,0.0,1.0
2008-10-16,24.17,24.36,23.1,23.42,1559500,12.4041425911746,12.5016513661983,11.8550142265673,12.0192395318704,3038752.15259281,0.0,1.0
2008-10-17,24.43,25.0,22.25,23.61,622100,12.5375756517333,12.8301019768045,11.418790759356,12.1167483068941,1212188.33865213,0.0,1.0
2008-10-20,25.89,25.89,24.47,24.51,540700,13.2868536071787,13.2868536071787,12.5581038148962,12.5786319780591,1053576.972688,0.0,1.0
2008-10-21,25.06,25.81,24.9,25.72,613200,12.8608942215488,13.2457972808529,12.7787815688973,13.1996089137364,1194846.30969536,0.0,1.0
2008-10-22,24.82,25.75,24.15,24.24,635100,12.7377252425715,13.2150050361086,12.3938785095931,12.4400668767096,1237519.39218448,0.0,1.0
2008-10-23,25.57,25.81,24.44,24.98,761100,13.1226283018756,13.2457972808529,12.5427076925241,12.819837895223,1483035.75719038,0.0,1.0
2008-10-24,25.13,25.47,24.14,24.32,563700,12.8968185070839,13.0713078939684,12.3887464688024,12.4811232030354,1098393.45201447,0.0,1.0
2008-10-27,24.52,25.59,24.5,24.92,415900,12.5837640188498,13.1328923834571,12.5734999372684,12.7890456504787,810398.858777401,0.0,1.0
2008-10-28,25.99,25.99,24.05,24.75,553700,13.3381740150859,13.3381740150859,12.3425581016859,12.7018009570364,1078908.02622036,0.0,1.0
2008-10-29,26.07,26.85,25.57,25.88,477600,13.3792303414117,13.779529523088,13.1226283018756,13.281721566388,930623.935927112,0.0,1.0
2008-10-30,27.05,27.05,25.86,26.52,506900,13.8821703389024,13.8821703389024,13.2714574848066,13.6101721769942,987716.233503883,0.0,1.0
2008-10-31,26.62,27.03,26.39,26.98,436600,13.6614925849014,13.871906257321,13.5434556467148,13.8462460533674,850733.690171225,0.0,1.0
2008-11-03,26.71,26.84,25.96,26.62,541900,13.7076809520179,13.7743974822973,13.3227778927138,13.6614925849014,1055915.2237833,0.0,1.0
2008-11-04,26.96,27.28,26.49,27.07,580000,13.8359819717859,14.000207277089,13.594776054622,13.8924344204839,1130154.69605889,0.0,1.0
2008-11-05,25.69,27.37,25.65,26.65,782600,13.1842127913643,14.0463956442055,13.1636846282014,13.6768887072736,1524929.42264773,0.0,1.0
2008-11-06,25.39,25.84,25.2,25.51,622600,13.0302515676426,13.2611934032251,12.9327427926189,13.0918360571313,1213162.60994184,0.0,1.0
2008-11-07,26.35,26.5,25.45,25.62,398000,13.5229274835519,13.5999080954127,13.061043812387,13.1482885058292,775519.946605928,0.0,1.0
2008-11-10,26.54,26.88,26.18,26.56,543300,13.6204362585756,13.7949256454602,13.4356827901097,13.6307003401571,1058643.18339447,0.0,1.0
2008-11-11,27.04,27.33,26.07,26.38,603300,13.8770382981117,14.0258674810427,13.3792303414117,13.5383236059241,1175555.73815919,0.0,1.0
2008-11-12,26.61,27.25,26.41,26.7,572900,13.6563605441107,13.9848111547169,13.5537197282963,13.7025489112272,1116320.04374506,0.0,1.0
2008-11-13,27.55,27.55,26.35,26.68,1175100,14.2978656429509,14.2978656429509,13.6750910958895,13.8463540963314,2264254.38652523,0.31,1.0
2008-11-14,26.68,27.5,26.23,27.3,798900,13.8463540963314,14.27191670349,13.6128136411834,14.1681209456465,1539369.27018552,0.0,1.0
2008-11-17,26.46,26.99,25.92,26.55,928000,13.7321787627035,14.0072375209889,13.4519302165259,13.7788868537331,1788127.02807881,0.0,1.0
2008-11-18,26.55,27.34,25.69,26.41,680000,13.7788868537331,14.1888800972152,13.3325650950058,13.7062298232426,1310265.49471292,0.0,1.0
2008-11-19,26.15,27.24,25.98,26.65,861200,13.571295338046,14.1369822182934,13.4830689438789,13.8307847326549,1659412.71183348,0.0,1.0
2008-11-20,24.84,26.07,24.81,26.05,824700,12.8914331241706,13.5297770349085,12.8758637604941,13.5193974591242,1589082.28454375,0.0,1.0
2008-11-21,27.08,27.08,24.68,25.23,1095800,14.0539456120185,14.0539456120185,12.8083965178958,13.0938348519656,2111454.30750945,0.0,1.0
2008-11-24,26.63,27.27,26.35,27.25,599600,13.8204051568705,14.1525515819699,13.6750910958895,14.1421720061856,1155345.86857334,0.0,1.0
2008-11-25,26.49,27.03,25.84,26.55,748300,13.74774812638,14.0279966725576,13.4104119133884,13.7788868537331,1441870.10249071,0.0,1.0
2008-11-26,26.67,27.24,26.02,26.08,591300,13.8411643084392,14.1369822182934,13.5038280954476,13.5349668228007,1139352.92209376,0.0,1.0
2008-11-28,27.27,27.27,26.39,26.45,190900,14.1525515819699,14.1525515819699,13.6958502474582,13.7269889748113,367837.769030438,0.0,1.0
2008-12-01,26.04,27.23,26.01,26.81,751600,13.514207671232,14.1317924304012,13.4986383075555,13.9138213389297,1448228.74386211,0.0,1.0
2008-12-02,25.87,26.49,25.52,26.26,745100,13.425981277065,13.74774812638,13.2443387008387,13.6283830048599,1435704.14722147,0.0,1.0
2008-12-03,23.0,24.1,23.0,23.25,5453400,11.9365121520098,12.5073888201494,11.9365121520098,12.0662568493143,10507943.8953934,0.0,1.0
2008-12-04,22.71,23.41,22.25,23.08,1772500,11.7860083031367,12.1492934555891,11.5472780600965,11.9780304551473,3415361.16085096,0.0,1.0
2008-12-05,22.6,22.85,21.91,22.56,1222600,11.7289206363227,11.8586653336272,11.3708252717624,11.708161484754,2355780.28505297,0.0,1.0
2008-12-08,22.3,22.98,22.02,22.83,864100,11.5732269995574,11.9261325762255,11.4279129385764,11.8482857578428,1665000.60879623,0.0,1.0
2008-12-09,22.24,22.8,22.03,22.24,1210100,11.5420882722043,11.8327163941663,11.4331027264685,11.5420882722043,2331694.52228251,0.0,1.0
2008-12-10,22.39,23.29,22.12,22.81,1142200,11.619935090587,12.087016000883,11.4798108174982,11.8379061820584,2200860.65891338,0.0,1.0
2008-12-11,22.82,23.2,22.31,22.31,899700,11.8430959699506,12.0403079098534,11.5784167874495,11.5784167874495,1733596.8611665,0.0,1.0
2008-12-12,23.22,23.34,22.46,22.68,824000,12.0506874856378,12.1129649403439,11.6562636058322,11.7704389394601,1587733.4818286,0.0,1.0
2008-12-15,22.52,23.42,22.26,23.03,746300,11.6874023331853,12.1544832434813,11.5524678479886,11.9520815156864,1438016.38044743,0.0,1.0
2008-12-16,22.78,22.98,22.32,22.63,1103300,11.8223368183819,11.9261325762255,11.5836065753417,11.7444899999992,2125905.76517172,0.0,1.0
2008-12-17,22.33,22.64,22.14,22.4,639800,11.5887963632339,11.7496797878914,11.4901903932825,11.6251248784791,1232805.68164313,0.0,1.0
2008-12-18,22.15,22.38,22.0,22.26,740500,11.4953801811747,11.6147453026948,11.417533362792,11.5524678479886,1426840.58652194,0.0,1.0
2008-12-19,21.93,22.41,21.91,22.28,1219700,11.3812048475468,11.6303146663713,11.3708252717624,11.562847423773,2350192.38809022,0.0,1.0
2008-12-22,21.98,22.1,21.59,21.97,604200,11.4071537870077,11.4694312417138,11.2047520592127,11.4019639991155,1164209.42927286,0.0,1.0
2008-12-23,21.4,22.21,21.29,22.04,604100,11.1061460892613,11.5265189085278,11.0490584224474,11.4382925143607,1164016.7431707,0.0,1.0
2008-12-24,21.5,21.6,21.29,21.33,158900,11.1580439681831,11.2099418471049,11.0490584224474,11.0698175740161,306178.216338064,0.0,1.0
2008-12-26,21.56,21.66,21.44,21.5,220300,11.1891826955362,11.241080574458,11.12690524083,11.1580439681831,424487.483066554,0.0,1.0
2008-12-29,21.55,21.62,21.36,21.46,322800,11.183992907644,11.2203214228892,11.0853869376926,11.1372848166144,621990.737784312,0.0,1.0
2008-12-30,21.86,21.86,21.6,21.65,392300,11.3448763323015,11.3448763323015,11.2099418471049,11.2358907865658,755907.578788061,0.0,1.0
2008-12-31,22.14,22.33,21.85,21.93,698900,11.4901903932825,11.5887963632339,11.3396865444093,11.3812048475468,1346683.16802186,0.0,1.0
2009-01-02,22.31,22.36,21.85,22.21,344900,11.5784167874495,11.6043657269104,11.3396865444093,11.5265189085278,664574.366362484,0.0,1.0
2009-01-05,22.36,22.37,22.01,22.32,679100,11.6043657269104,11.6095555148026,11.4227231506842,11.5836065753417,1308531.31979345,0.0,1.0
2009-01-06,22.08,22.46,21.84,22.46,933300,11.4590516659294,11.6562636058322,11.3344967565172,11.6562636058322,1798339.3914935,0.0,1.0
2009-01-07,22.07,22.23,21.91,22.0,613300,11.4538618780373,11.5368984843121,11.3708252717624,11.417533362792,1181743.86456976,0.0,1.0
2009-01-08,22.17,22.17,21.91,22.08,596600,11.505759756959,11.505759756959,11.3708252717624,11.4590516659294,1149565.28550843,0.0,1.0
2009-01-09,21.96,22.25,21.79,22.1,408500,11.3967742112233,11.5472780600965,11.3085478170563,11.4694312417138,787122.727338573,0.0,1.0
2009-01-12,22.01,22.14,21.78,21.9,359000,11.4227231506842,11.4901903932825,11.3033580291641,11.3656354838702,691743.106767558,0.0,1.0
2009-01-13,21.74,22.0,21.52,22.0,615600,11.2825988775954,11.417533362792,11.1684235439675,11.417533362792,1186175.64491952,0.0,1.0
2009-01-14,21.39,21.64,21.11,21.5,567900,11.1009563013691,11.2307009986736,10.9556422403882,11.1580439681831,1094264.37418746,0.0,1.0
2009-01-15,21.39,21.44,20.72,21.13,750800,11.1009563013691,11.12690524083,10.7532405125932,10.9660218161725,1446687.25504481,0.0,1.0
2009-01-16,21.8,21.9,21.46,21.55,853300,11.3137376049485,11.3656354838702,11.1372848166144,11.183992907644,1644190.50976255,0.0,1.0
2009-01-20,21.65,22.09,21.6,21.88,855600,11.2358907865658,11.4642414538216,11.2099418471049,11.3552559080859,1648622.29011232,0.0,1.0
2009-01-21,21.97,22.06,21.51,21.84,1007800,11.4019639991155,11.4486720901451,11.1632337560753,11.3344967565172,1941890.53760542,0.0,1.0
2009-01-22,21.89,22.22,21.58,21.74,818300,11.3604456959781,11.5317086964199,11.1995622713205,11.2825988775954,1576750.37400527,0.0,1.0
2009-01-23,21.57,21.7,21.26,21.59,862100,11.1943724834284,11.2618397260267,11.0334890587708,11.2047520592127,1661146.88675295,0.0,1.0
2009-01-26,21.74,21.94,21.52,21.63,727800,11.2825988775954,11.3863946354389,11.1684235439675,11.2255112107814,1402369.45154715,0.0,1.0
2009-01-27,21.99,22.15,21.55,21.95,743100,11.4123435748998,11.4953801811747,11.183992907644,11.3915844233311,1431850.4251782,0.0,1.0
2009-01-28,21.84,22.12,21.66,22.1,673900,11.3344967565172,11.4798108174982,11.241080574458,11.4694312417138,1298511.64248094,0.0,1.0
2009-01-29,21.81,21.98,21.6,21.69,362200,11.3189273928406,11.4071537870077,11.2099418471049,11.2566499381345,697909.062036798,0.0,1.0
2009-01-30,21.68,22.11,21.55,21.77,886200,11.2514601502423,11.474621029606,11.183992907644,11.2981682412719,1707584.2373744,0.0,1.0
2009-02-02,21.67,21.82,21.41,21.44,538200,11.2462703623501,11.3241171807328,11.1113358771535,11.12690524083,1037036.60184485,0.0,1.0
2009-02-03,22.05,22.23,21.56,21.79,784400,11.4434823022529,11.5368984843121,11.1891826955362,11.3085478170563,1511429.78537179,0.0,1.0
2009-02-04,21.82,22.42,21.76,22.17,787700,11.3241171807328,11.6355044542635,11.2929784533797,11.505759756959,1517788.42674319,0.0,1.0
2009-02-05,22.26,22.39,21.72,21.72,664100,11.5524678479886,11.619935090587,11.272219301811,11.272219301811,1279628.40446891,0.0,1.0
2009-02-06,22.46,22.73,22.06,22.21,496200,11.6562636058322,11.796387878921,11.4486720901451,11.5265189085278,956108.438936109,0.0,1.0
2009-02-09,22.02,22.48,21.88,22.48,304800,11.4279129385764,11.6666431816166,11.3552559080859,11.6666431816166,587307.239394851,0.0,1.0
2009-02-10,21.5,22.16,21.4,21.92,542700,11.1580439681831,11.5005699690669,11.1061460892613,11.3760150596546,1045707.47644221,0.0,1.0
2009-02-11,21.36,21.62,21.26,21.62,623900,11.0853869376926,11.2203214228892,11.0334890587708,11.2203214228892,1202168.59139911,0.0,1.0
2009-02-12,21.2,21.37,20.75,21.25,631900,11.0023503314178,11.0905767255848,10.7688098762697,11.0282992708786,1217583.4795722,0.0,1.0
2009-02-13,21.18,21.37,21.0,21.28,485600,10.9919707556334,11.0905767255848,10.8985545735742,11.0438686345552,935683.712106759,0.0,1.0
2009-02-17,20.24,20.97,20.2,20.97,621900,10.5041306937687,10.8829852098977,10.4833715421999,10.8829852098977,1198314.86935583,0.0,1.0
2009-02-18,19.16,20.37,19.11,20.35,1776000,9.94363360141341,10.571597936367,9.91768466195252,10.5612183605826,3422105.1744267,0.0,1.0
2009-02-19,17.69,19.45,17.57,19.45,2839700,9.18073478126322,10.0941374502866,9.11845732655708,10.0941374502866,5471707.2431416,0.0,1.0
2009-02-20,16.28,17.75,16.22,17.57,2126500,8.44897468846609,9.21187350861628,8.41783596111302,9.11845732655708,4097469.96251035,0.0,1.0
2009-02-23,15.89,16.33,15.79,16.31,1664700,8.24657296067114,8.47492362792698,8.19467508174936,8.46454405214262,3207645.54271854,0.0,1.0
2009-02-24,15.52,15.94,15.24,15.94,1717500,8.05455080866055,8.27252190013203,7.90923674767956,8.27252190013203,3309383.80466095,0.0,1.0
2009-02-25,15.2,15.58,15.08,15.51,882900,7.88847759611085,8.08568953601362,7.82620014140471,8.04936102076837,1701225.596003,0.0,1.0
2009-02-26,14.49,15.33,14.46,15.17,1142000,7.68088608042372,8.12615483870915,7.66498362477067,8.04134174189288,2154384.25029826,0.31,1.0
2009-02-27,13.87,14.55,13.69,14.38,1513800,7.35223533026066,7.71269099172982,7.25682059634236,7.62257707636253,2855785.35735684,0.0,1.0
2009-03-02,13.73,13.86,13.42,13.68,1444900,7.27802387054642,7.34693451170965,7.11369849546489,7.25151977779134,2725805.43192291,0.0,1.0
2009-03-03,12.83,13.94,12.76,13.83,2087700,6.80095020095489,7.38934106011778,6.76384447109777,7.33103205605659,3938448.33568098,0.0,1.0
2009-03-04,13.1,13.3,12.65,12.94,1299000,6.94407230183235,7.05008867285269,6.70553546703658,6.85925920501608,2450564.9221869,0.0,1.0
2009-03-05,12.27,13.07,12.17,12.98,1327500,6.50410436209793,6.9281698461793,6.45109617658776,6.88046247922014,2504330.20338962,0.0,1.0
2009-03-06,12.45,12.7,12.25,12.31,1085100,6.59951909601624,6.73203955979167,6.4935027249959,6.525307636302,2047042.33800231,0.0,1.0
2009-03-09,12.24,12.55,12.09,12.41,963700,6.48820190644488,6.65252728152641,6.40868962817963,6.57831582181217,1818021.1050897,0.0,1.0
2009-03-10,13.02,13.02,12.51,12.51,1647600,6.90166575342421,6.90166575342421,6.63132400732234,6.63132400732234,3108199.20384537,0.0,1.0
2009-03-11,13.07,13.33,12.97,13.09,1528600,6.9281698461793,7.06599112850574,6.87516166066913,6.93877148328133,2883705.57356035,0.0,1.0
2009-03-12,13.48,13.6,13.01,13.13,1155600,7.145503406771,7.2091132293832,6.8963649348732,6.9599747574854,2180040.66518798,0.0,1.0
2009-03-13,13.3,13.69,13.26,13.58,827000,7.05008867285269,7.25682059634236,7.02888539864862,7.19851159228117,1560136.40542615,0.0,1.0
2009-03-16,13.43,13.68,13.4,13.42,800100,7.11899931401591,7.25151977779134,7.10309685836286,7.11369849546489,1509389.52597517,0.0,1.0
2009-03-17,13.53,13.53,13.16,13.46,513800,7.17200749952608,7.17200749952608,6.97587721313845,7.13490176966896,969284.262524734,0.0,1.0
2009-03-18,13.72,13.75,13.05,13.43,1073400,7.27272305199541,7.28862550764846,6.91756820907726,7.11899931401591,2024970.27519278,0.0,1.0
2009-03-19,13.62,13.79,13.4,13.79,730600,7.21971486648524,7.30982878185253,7.10309685836286,7.30982878185253,1378277.69988433,0.0,1.0
2009-03-20,13.52,13.83,13.46,13.7,687000,7.16670668097507,7.33103205605659,7.13490176966896,7.26212141489337,1296026.25214965,0.0,1.0
2009-03-23,14.19,14.26,13.65,13.77,859000,7.52186152389321,7.55896725375033,7.23561732213829,7.29922714475049,1620504.44046078,0.0,1.0
2009-03-24,13.76,14.24,13.7,14.11,539900,7.29392632619947,7.54836561664829,7.26212141489337,7.47945497548507,1018521.94109985,0.0,1.0
2009-03-25,13.79,14.11,13.6,13.87,634700,7.30982878185253,7.47945497548507,7.2091132293832,7.35223533026066,1197362.24488993,0.0,1.0
2009-03-26,14.15,14.16,13.54,13.71,778200,7.50065824968914,7.50595906824016,7.1773083180771,7.26742223344439,1468075.15199834,0.0,1.0
2009-03-27,13.94,14.14,13.89,14.08,409200,7.38934106011778,7.49535743113812,7.3628369673627,7.46355251983202,771956.248005296,0.0,1.0
2009-03-30,13.59,13.88,13.47,13.65,609600,7.20381241083218,7.35753614881168,7.14020258821998,7.23561732213829,1150011.06740965,0.0,1.0
2009-03-31,13.74,13.93,13.6,13.73,564700,7.28332468909744,7.38404024156676,7.2091132293832,7.27802387054642,1065307.16825169,0.0,1.0
2009-04-01,13.93,14.0,13.52,13.62,474000,7.38404024156676,7.42114597142388,7.16670668097507,7.21971486648524,894201.518950417,0.0,1.0
2009-04-02,14.18,14.4,13.96,14.17,624400,7.51656070534219,7.63317871346457,7.39994269721982,7.51125988679117,1177931.28361316,0.0,1.0
2009-04-03,14.47,14.51,14.07,14.18,709900,7.67028444332169,7.69148771752575,7.458251701281,7.51656070534219,1339227.12722131,0.0,1.0
2009-04-06,14.5,14.74,14.33,14.43,846700,7.68618689897474,7.81340654419915,7.59607298360745,7.64908116911762,1597300.47699434,0.0,1.0
2009-04-07,14.75,14.88,14.28,14.28,810500,7.81870736275016,7.88761800391339,7.56956889085236,7.56956889085236,1529009.13736142,0.0,1.0
2009-04-08,15.04,15.18,14.76,14.84,807500,7.97243110072966,8.0466425604439,7.82400818130118,7.86641472970932,1523349.63407692,0.0,1.0
2009-04-09,15.87,15.93,15.11,15.18,1654600,8.41239904046407,8.44420395177018,8.00953683058678,8.0466425604439,3121404.7115092,0.0,1.0
2009-04-13,15.68,16.15,15.56,15.9,1192100,8.31168348799475,8.56082195989255,8.24807366538255,8.42830149611713,2248897.95514935,0.0,1.0
2009-04-14,15.51,15.61,15.3,15.56,640000,8.22156957262746,8.27457775813763,8.1102523830561,8.24807366538255,1207360.70069255,0.0,1.0
2009-04-15,15.85,15.96,15.52,15.53,1006700,8.40179740336204,8.46010640742323,8.22687039117848,8.23217120972949,1899140.65216748,0.0,1.0
2009-04-16,16.28,16.37,15.78,15.98,823900,8.62973260105577,8.67743996801493,8.36469167350492,8.47070804452526,1554288.25203217,0.0,1.0
2009-04-17,16.5,16.56,16.24,16.32,739500,8.74635060917815,8.77815552048425,8.60852932685171,8.65093587525984,1395067.55962834,0.0,1.0
2009-04-20,16.07,16.45,16.04,16.42,602900,8.51841541148442,8.71984651642306,8.50251295583136,8.70394406077001,1137371.51007427,0.0,1.0
2009-04-21,15.6,16.13,15.56,15.99,1034900,8.26927693958661,8.55022032279052,8.24807366538255,8.47600886307628,1952339.98304174,0.0,1.0
2009-04-22,15.47,15.73,15.36,15.58,912500,8.20036629842339,8.33818758074984,8.1420572943622,8.25867530248458,1721432.24903429,0.0,1.0
2009-04-23,15.19,15.63,15.09,15.46,851200,8.05194337899491,8.28517939523967,7.99893519348474,8.19506547987238,1605789.73192109,0.0,1.0
2009-04-24,15.15,15.43,15.0,15.21,941500,8.03074010479085,8.17916302421932,7.95122782652559,8.06254501609695,1776140.78078442,0.0,1.0
2009-04-27,15.43,15.51,15.0,15.0,856800,8.17916302421932,8.22156957262746,7.95122782652559,7.95122782652559,1616354.13805215,0.0,1.0
2009-04-28,15.54,15.71,15.29,15.37,704600,8.23747202828051,8.3275859436478,8.10495156450508,8.14735811291322,1329228.6714187,0.0,1.0
2009-04-29,15.57,15.85,15.45,15.66,763900,8.25337448393356,8.40179740336204,8.18976466132136,8.30108185089272,1441098.18634224,0.0,1.0
2009-04-30,15.54,15.85,15.39,15.69,660500,8.23747202828051,8.40179740336204,8.15795975001526,8.31698430654577,1246033.9731366,0.0,1.0
2009-05-01,15.44,15.58,15.28,15.48,1015200,8.18446384277034,8.25867530248458,8.09965074595407,8.20566711697441,1915175.91147355,0.0,1.0
2009-05-04,15.55,15.74,15.17,15.59,687300,8.24277284683153,8.34348839930085,8.04134174189288,8.2639761210356,1296592.2024781,0.0,1.0
2009-05-05,16.06,16.28,15.54,15.54,1092800,8.5131145929334,8.62973260105577,8.23747202828051,8.23747202828051,2061568.39643252,0.0,1.0
2009-05-06,16.75,16.86,16.06,16.17,1193000,8.87887107295358,8.93718007701476,8.5131145929334,8.57142359699459,2250595.8061347,0.0,1.0
2009-05-07,16.58,17.32,16.46,16.88,1264000,8.78875715758628,9.18101773036155,8.72514733497408,8.9477817141168,2384537.38386778,0.0,1.0
2009-05-08,16.68,17.11,16.58,16.81,759400,8.84176534309646,9.06970054079019,8.78875715758628,8.91067598425968,1432608.9314155,0.0,1.0
2009-05-11,16.75,16.86,16.54,16.54,1019000,8.87887107295358,8.93718007701476,8.76755388338222,8.76755388338222,1922344.61563391,0.0,1.0
2009-05-12,16.9,17.07,16.7,16.9,677600,8.95838335121883,9.04849726658612,8.85236698019849,8.95838335121883,1278293.14185823,0.0,1.0
2009-05-13,16.22,17.54,16.17,16.8,1182200,8.59792768974967,9.29763573848392,8.57142359699459,8.90537516570866,2230221.59431051,0.0,1.0
2009-05-14,16.33,16.65,16.0,16.34,791000,8.65623669381086,8.8258628874434,8.4813096816273,8.66153751236188,1492222.36601219,0.0,1.0
2009-05-15,16.01,16.4,15.83,16.32,780900,8.48661050017831,8.69334242366798,8.39119576626001,8.65093587525984,1473168.70495439,0.0,1.0
2009-05-18,16.5,16.71,16.09,16.16,924900,8.74635060917815,8.85766779874951,8.52901704858645,8.56612277844357,1744824.86261021,0.0,1.0
2009-05-19,16.42,16.48,16.15,16.23,969700,8.86826943585154,8.90067480528827,8.72244527338626,8.76565243263523,1795443.19386944,0.31,1.0
2009-05-20,16.72,16.98,16.44,16.44,1371800,9.03029628303519,9.17071955059435,8.87907122566378,8.87907122566378,2539949.44142528,0.0,1.0
2009-05-21,16.48,16.77,16.31,16.65,775100,8.90067480528827,9.05730075756579,8.8088595918842,8.99249001869233,1435132.53539053,0.0,1.0
2009-05-22,16.76,16.86,16.37,16.44,957700,9.05189986265967,9.10590881172089,8.84126496132093,8.87907122566378,1773224.65377824,0.0,1.0
2009-05-26,17.23,17.27,16.5,16.73,878400,9.30574192324739,9.32734550287187,8.91147659510051,9.03569717794131,1626397.13467558,0.0,1.0
2009-05-27,16.95,17.3,16.91,17.25,802900,9.15451686587598,9.34354818759024,9.1329132862515,9.31654371305963,1486605.48660181,0.0,1.0
2009-05-28,16.87,17.33,16.79,17.09,944600,9.11130970662701,9.3597508723086,9.06810254737804,9.23012939456168,1748969.41417868,0.0,1.0
2009-05-29,17.25,17.25,16.73,16.98,766600,9.31654371305963,9.31654371305963,9.03569717794131,9.17071955059435,1419394.40282594,0.0,1.0
2009-06-01,17.93,17.97,17.29,17.3,691100,9.68380456667589,9.70540814630038,9.33814729268411,9.34354818759024,1279602.75475216,0.0,1.0
2009-06-02,17.67,18.07,17.62,17.95,777200,9.54338129911673,9.75941709536159,9.51637682458612,9.69460635648813,1439020.77990649,0.0,1.0
2009-06-03,17.98,17.99,17.7,17.74,948300,9.7108090412065,9.71620993611262,9.5595839838351,9.58118756345958,1755820.1307068,0.0,1.0
2009-06-04,17.93,18.04,17.72,18.04,609200,9.68380456667589,9.74321441064323,9.57038577364734,9.74321441064323,1127961.21862974,0.0,1.0
2009-06-05,18.78,18.87,17.89,18.13,1389600,10.1428806336962,10.1914886878513,9.66220098705141,9.79182246479832,2572906.94256056,0.0,1.0
2009-06-08,18.49,18.82,18.31,18.65,584200,9.9862546814187,10.1644842133207,9.88903857310851,10.0726689999166,1081672.59343975,0.0,1.0
2009-06-09,18.2,18.5,18.18,18.48,702400,9.82962872914117,9.99165557632482,9.81882693932893,9.98085378651258,1300525.21333804,0.0,1.0
2009-06-10,18.36,18.59,18.16,18.49,517300,9.91604304763912,10.0402636304799,9.80802514951669,9.9862546814187,957804.232431329,0.0,1.0
2009-06-11,18.8,19.0,18.42,18.42,657800,10.1536824235085,10.2617003216309,9.94844841707585,9.94844841707585,1217946.30599908,0.0,1.0
2009-06-12,19.25,19.25,18.43,18.7,815700,10.3967226942839,10.3967226942839,9.95384931198197,10.0996734744472,1510305.26269909,0.0,1.0
2009-06-15,18.77,19.15,18.45,19.05,949400,10.1374797387901,10.3427137452227,9.96465110179421,10.2887047961615,1757856.83021516,0.0,1.0
2009-06-16,18.6,18.92,18.55,18.73,526700,10.045664525386,10.2184931623819,10.0186600508554,10.1158761591656,975208.755502769,0.0,1.0
2009-06-17,18.45,18.9,18.4,18.54,870000,9.96465110179421,10.2076913725697,9.9376466272636,10.0132591559493,1610844.15661175,0.0,1.0
2009-06-18,18.87,18.9,17.24,18.5,804800,10.1914886878513,10.2076913725697,9.31114281815351,9.99165557632482,1490123.42211625,0.0,1.0
2009-06-19,18.67,19.0,18.5,19.0,638700,10.0834707897289,10.2617003216309,9.99165557632482,10.2617003216309,1182581.79635393,0.0,1.0
2009-06-22,18.4,18.71,18.34,18.52,525200,9.9376466272636,10.1050743693534,9.90524125782687,10.0024573661371,972431.437991367,0.0,1.0
2009-06-23,18.21,18.57,18.14,18.46,550300,9.83502962404729,10.0294618406677,9.79722335970444,9.97005199670033,1018905.21768212,0.0,1.0
2009-06-24,18.38,18.47,18.11,18.28,491200,9.92684483745136,9.97545289160645,9.78102067498608,9.87283588839015,909478.907732976,0.0,1.0
2009-06-25,18.54,18.54,18.07,18.27,729300,10.0132591559493,10.0132591559493,9.75941709536159,9.86743499348402,1350331.77404247,0.0,1.0
2009-06-26,18.63,18.78,18.38,18.53,390600,10.0618672101044,10.1428806336962,9.92684483745136,10.0078582610432,723213.479968446,0.0,1.0
2009-06-29,19.05,19.06,18.51,18.59,308700,10.2887047961615,10.2941056910676,9.99705647123094,10.0402636304799,571571.94384603,0.0,1.0
2009-06-30,19.06,19.22,18.82,19.12,525600,10.2941056910676,10.3805200095656,10.1644842133207,10.3265110605044,973172.055994409,0.0,1.0
2009-07-01,19.32,19.45,19.06,19.09,415000,10.4345289586268,10.5047405924064,10.2941056910676,10.310308375786,768391.178153878,0.0,1.0
2009-07-02,19.04,19.16,18.9,19.09,446900,10.2833039012554,10.3481146401288,10.2076913725697,10.310308375786,827455.463896308,0.0,1.0
2009-07-06,19.1,19.12,18.89,18.89,363400,10.3157092706921,10.3265110605044,10.2022904776636,10.2022904776636,672851.455761735,0.0,1.0
2009-07-07,18.7,19.18,18.68,19.04,333900,10.0996734744472,10.3589164299411,10.088871684635,10.2833039012554,618230.878037545,0.0,1.0
2009-07-08,18.36,18.84,18.12,18.8,561200,9.91604304763912,10.1752860031329,9.7864215698922,10.1536824235085,1039087.05826496,0.0,1.0
2009-07-09,18.29,18.63,18.12,18.41,416600,9.87823678329627,10.0618672101044,9.7864215698922,9.94304752216972,771353.650166038,0.0,1.0
2009-07-10,17.71,18.05,17.55,17.9,1065700,9.56498487874122,9.74861530554935,9.47857056024327,9.66760188195753,1973191.51459901,0.0,1.0
2009-07-13,17.92,17.94,17.55,17.76,861600,9.67840367176977,9.68920546158201,9.47857056024327,9.59198935327183,1595291.17854791,0.0,1.0
2009-07-14,17.8,17.96,17.56,17.91,871600,9.61359293289631,9.70000725139426,9.48397145514939,9.67300277686365,1613806.62862391,0.0,1.0
2009-07-15,18.09,18.16,17.76,17.83,857200,9.77021888517384,9.80802514951669,9.59198935327183,9.62979561761468,1587144.38051447,0.0,1.0
2009-07-16,17.55,18.05,17.53,18.0,1596500,9.47857056024327,9.74861530554935,9.46776877043103,9.72161083101874,2955991.60463294,0.0,1.0
2009-07-17,17.45,17.7,17.25,17.6,1080700,9.42456161118206,9.5595839838351,9.31654371305963,9.50557503477388,2000964.689713,0.0,1.0
2009-07-20,17.15,17.53,16.99,17.5,1091500,9.26253476399841,9.46776877043103,9.17612044550047,9.45156608571267,2020961.37579508,0.0,1.0
2009-07-21,16.7,17.26,16.57,17.26,1460600,9.01949449322294,9.32194460796575,8.94928285944336,9.32194460796575,2704366.63810013,0.0,1.0
2009-07-22,16.66,16.91,16.5,16.62,1037800,8.99789091359846,9.1329132862515,8.91147659510051,8.97628733397397,1921533.40888698,0.0,1.0
2009-07-23,16.77,16.91,16.61,16.67,1513200,9.05730075756579,9.1329132862515,8.97088643906785,9.00329180850458,2801757.90549988,0.0,1.0
2009-07-24,17.25,17.46,16.77,16.84,1273500,9.31654371305963,9.42996250608818,9.05730075756579,9.09510702190865,2357942.56717823,0.0,1.0
2009-07-27,17.81,17.85,17.15,17.28,1020700,9.61899382780243,9.64059740742692,9.26253476399841,9.33274639777799,1889871.98925702,0.0,1.0
2009-07-28,17.63,17.81,17.45,17.81,493000,9.52177771949225,9.61899382780243,9.42456161118206,9.61899382780243,912811.688746655,0.0,1.0
2009-07-29,17.61,17.68,17.4,17.59,548400,9.51097592968,9.54878219402285,9.39755713665145,9.50017413986776,1015387.28216768,0.0,1.0
2009-07-30,17.85,17.98,17.59,17.75,455000,9.64059740742692,9.7108090412065,9.50017413986776,9.5865884583657,842452.978457867,0.0,1.0
2009-07-31,17.87,18.0,17.66,17.85,597600,9.65139919723916,9.72161083101874,9.53798040421061,9.64059740742692,1106483.29654159,0.0,1.0
2009-08-03,17.95,18.14,17.72,18.07,549500,9.69460635648813,9.79722335970444,9.57038577364734,9.75941709536159,1017423.98167604,0.0,1.0
2009-08-04,17.89,17.97,17.75,17.85,313300,9.66220098705141,9.70540814630038,9.5865884583657,9.64059740742692,580089.050880988,0.0,1.0
2009-08-05,18.01,18.06,17.74,17.85,488800,9.72701172592486,9.75401620045547,9.58118756345958,9.64059740742692,905035.199714738,0.0,1.0
2009-08-06,17.92,18.17,17.76,18.17,562500,9.67840367176977,9.81342604442281,9.59198935327183,9.81342604442281,1041494.06677484,0.0,1.0
2009-08-07,17.61,18.02,17.12,17.34,1028400,9.51097592968,9.73241262083098,9.24633207928005,9.36515176721472,1904128.88581554,0.0,1.0
2009-08-10,17.64,17.65,17.2,17.51,675400,9.52717861439837,9.53257950930449,9.28953923852902,9.45696698061879,1250533.49813284,0.0,1.0
2009-08-11,17.55,17.73,17.35,17.65,369400,9.47857056024327,9.57578666855346,9.37055266212084,9.53257950930449,683960.725807332,0.0,1.0
2009-08-12,17.69,17.84,17.53,17.55,488000,9.55418308892898,9.6351965125208,9.46776877043103,9.47857056024327,903553.963708657,0.0,1.0
2009-08-13,17.8,17.89,17.59,17.79,613600,9.61359293289631,9.66220098705141,9.50017413986776,9.60819203799019,1136108.01666318,0.0,1.0
2009-08-14,17.99,17.99,17.7,17.84,582700,9.71620993611262,9.71620993611262,9.5595839838351,9.6351965125208,1078895.27592835,0.0,1.0
2009-08-17,17.97,18.06,17.79,17.84,544800,9.70540814630038,9.75401620045547,9.60819203799019,9.6351965125208,1008721.72014032,0.0,1.0
2009-08-18,17.87,18.0,17.78,17.96,629600,9.65139919723916,9.72161083101874,9.60279114308407,9.70000725139426,1165732.73678478,0.0,1.0
2009-08-19,18.14,18.17,17.81,17.81,521000,9.79722335970444,9.81342604442281,9.61899382780243,9.61899382780243,964654.948959448,0.0,1.0
2009-08-20,17.62,17.98,17.45,17.98,706600,9.68380456667589,9.88165755441728,9.59037398913135,9.88165755441728,1285681.87371771,0.31,1.0
2009-08-21,17.7,17.79,17.5,17.76,712600,9.72777189728509,9.77723514422044,9.61785357076209,9.76074739524199,1296599.07049426,0.0,1.0
2009-08-24,17.81,17.81,17.65,17.67,406000,9.78822697687274,9.78822697687274,9.70029231565434,9.71128414830664,738730.315212838,0.0,1.0
2009-08-25,17.74,17.96,17.74,17.8,425300,9.74975556258969,9.87066572176498,9.74975556258969,9.78273106054659,773847.298177389,0.0,1.0
2009-08-26,17.65,17.8,17.55,17.66,409700,9.70029231565434,9.78273106054659,9.64533315239284,9.70578823198049,745462.586558374,0.0,1.0
2009-08-27,17.66,17.7,17.5,17.63,305700,9.70578823198049,9.72777189728509,9.61785357076209,9.68930048300204,556231.175764937,0.0,1.0
2009-08-28,17.77,17.79,17.55,17.75,514900,9.76624331156814,9.77723514422044,9.64533315239284,9.75525147891584,936877.436707119,0.0,1.0
2009-08-31,17.4,17.75,17.33,17.71,812600,9.5628944075006,9.75525147891584,9.52442299321755,9.73326781361124,1478552.35010333,0.0,1.0
2009-09-01,17.19,17.46,17.03,17.31,812300,9.44748016465145,9.5958699054575,9.35954550343306,9.51343116056525,1478006.4902645,0.0,1.0
2009-09-02,16.92,17.17,16.92,17.17,556100,9.29909042384541,9.43648833199915,9.29909042384541,9.43648833199915,1011842.18790606,0.0,1.0
2009-09-03,16.78,17.0,16.7,16.93,507400,9.22214759527931,9.34305775445461,9.17818026467011,9.30458634017156,923230.940736438,0.0,1.0
2009-09-04,16.92,16.96,16.73,16.77,299000,9.29909042384541,9.32107408915001,9.19466801364856,9.21665167895316,544040.306031129,0.0,1.0
2009-09-08,16.91,17.07,16.8,17.04,334900,9.29359450751926,9.38152916873765,9.23313942793161,9.3650414197592,609361.533410787,0.0,1.0
2009-09-09,16.94,17.08,16.79,16.95,463400,9.31008225649771,9.3870250850638,9.22764351160546,9.31557817282386,843171.497708446,0.0,1.0
2009-09-10,17.12,17.21,16.86,16.98,499500,9.4090087503684,9.45847199730375,9.26611492588851,9.33206592180231,908856.631647322,0.0,1.0
2009-09-11,17.05,17.26,16.92,17.13,350700,9.37053733608535,9.4859515789345,9.29909042384541,9.41450466669455,638110.151589021,0.0,1.0
2009-09-14,17.28,17.28,16.99,17.03,275100,9.4969434115868,9.4969434115868,9.33756183812845,9.35954550343306,500553.472204561,0.0,1.0
2009-09-15,17.34,17.4,17.12,17.23,399800,9.5299189095437,9.5628944075006,9.4090087503684,9.46946382995605,727449.211877075,0.0,1.0
2009-09-16,17.76,17.77,17.26,17.36,716700,9.76074739524199,9.76624331156814,9.4859515789345,9.540910742196,1304059.15495823,0.0,1.0
2009-09-17,18.03,18.1,17.65,17.79,1008000,9.90913713604803,9.94760855033108,9.70029231565434,9.77723514422044,1834089.05845946,0.0,1.0
2009-09-18,18.4,18.52,17.38,18.06,1039700,10.1124860401156,10.1784370360294,9.5519025748483,9.92562488502648,1891768.24809553,0.0,1.0
2009-09-21,18.36,18.4,18.13,18.34,668700,10.090502374811,10.1124860401156,9.96409629930953,10.0795105421587,1216721.58074587,0.0,1.0
2009-09-22,18.28,18.46,18.24,18.36,501800,10.0465350442018,10.1454615380725,10.0245513788972,10.090502374811,913041.557078328,0.0,1.0
2009-09-23,18.23,18.4,18.1,18.36,605600,10.019055462571,10.1124860401156,9.94760855033108,10.090502374811,1101909.06131255,0.0,1.0
2009-09-24,18.21,18.3,18.08,18.2,506400,10.0080636299187,10.0575268768541,9.93661671767878,10.0025677135926,921411.40794035,0.0,1.0
2009-09-25,18.34,18.4,18.17,18.22,699200,10.0795105421587,10.1124860401156,9.98607996461413,10.0135595462449,1272217.33102664,0.0,1.0
2009-09-28,18.4,18.6,18.33,18.38,453700,10.1124860401156,10.2224043666386,10.0740146258325,10.1014942074633,825522.029586364,0.0,1.0
2009-09-29,18.33,18.55,18.06,18.41,569800,10.0740146258325,10.1949247850078,9.92562488502648,10.1179819564417,1036769.7872125,0.0,1.0
2009-09-30,18.12,18.46,18.02,18.29,685500,9.95860038298338,10.1454615380725,9.90364121972188,10.0520309605279,1247289.7317202,0.0,1.0
2009-10-01,17.86,18.13,17.84,18.13,460200,9.81570655850349,9.96409629930953,9.80471472585119,9.96409629930953,837348.992760955,0.0,1.0
2009-10-02,17.97,18.04,17.64,17.75,577900,9.87616163809113,9.91463305237418,9.69479639932819,9.75525147891584,1051508.00286084,0.0,1.0
2009-10-05,18.41,18.45,18.01,18.06,680900,10.1179819564417,10.1399656217463,9.89814530339573,9.92562488502648,1238919.88085818,0.0,1.0
2009-10-06,18.46,18.62,18.32,18.44,544200,10.1454615380725,10.2333961992909,10.0685187095064,10.1344697054202,990189.747632575,0.0,1.0
2009-10-07,18.56,18.67,18.44,18.46,574900,10.200420701334,10.2608757809216,10.1344697054202,10.1454615380725,1046049.40447256,0.0,1.0
2009-10-08,18.74,18.76,18.49,18.59,533200,10.2993471952047,10.310339027857,10.1619492870509,10.2169084503124,970174.886875576,0.0,1.0
2009-10-09,18.77,18.86,18.65,18.73,395000,10.3158349441831,10.3652981911185,10.2498839482693,10.2938512788785,718715.454455841,0.0,1.0
2009-10-12,18.93,19.07,18.8,18.81,505400,10.4037696054015,10.4807124339676,10.3323226931616,10.3378186094877,919591.875144258,0.0,1.0
2009-10-13,18.66,19.03,18.61,18.92,388000,10.2553798645955,10.458728768663,10.2279002829647,10.3982736890754,705978.724883202,0.0,1.0
2009-10-14,18.67,18.86,18.45,18.83,525200,10.2608757809216,10.3652981911185,10.1399656217463,10.34881044214,955618.624506855,0.0,1.0
2009-10-15,18.27,18.68,18.19,18.65,1066300,10.0410391278756,10.2663716972478,9.99707179726643,10.2498839482693,1940167.82047155,0.0,1.0
2009-10-16,18.34,18.42,18.13,18.23,474800,10.0795105421587,10.1234778727679,9.96409629930953,10.019055462571,863914.171583878,0.0,1.0
2009-10-19,18.64,18.66,18.21,18.39,236100,10.2443880319432,10.2553798645955,10.0080636299187,10.1069901237894,429591.693157021,0.0,1.0
2009-10-20,18.59,18.69,18.42,18.62,419400,10.2169084503124,10.2718676135739,10.1234778727679,10.2333961992909,763112.054680455,0.0,1.0
2009-10-21,18.47,18.7,18.45,18.62,412500,10.1509574543986,10.2773635299001,10.1399656217463,10.2333961992909,750557.278387429,0.0,1.0
2009-10-22,18.59,18.65,18.31,18.41,353900,10.2169084503124,10.2498839482693,10.0630227931802,10.1179819564417,643932.656536512,0.0,1.0
2009-10-23,18.27,18.61,18.0,18.61,558300,10.0410391278756,10.2279002829647,9.89264938706958,10.2279002829647,1015845.16005746,0.0,1.0
2009-10-26,18.14,18.55,18.05,18.34,466600,9.96959221563568,10.1949247850078,9.92012896870033,10.0795105421587,848994.002655936,0.0,1.0
2009-10-27,18.08,18.37,18.06,18.21,355400,9.93661671767878,10.0959982911371,9.92562488502648,10.0080636299187,646661.955730647,0.0,1.0
2009-10-28,18.0,18.22,18.0,18.12,431700,9.89264938706958,10.0135595462449,9.89264938706958,9.95860038298338,785492.30807237,0.0,1.0
2009-10-29,18.2,18.29,17.86,18.05,478800,10.0025677135926,10.0520309605279,9.81570655850349,9.92012896870033,871192.302768241,0.0,1.0
2009-10-30,17.85,18.21,17.76,18.21,662900,9.81021064217734,10.0080636299187,9.76074739524199,10.0080636299187,1206168.29052855,0.0,1.0
2009-11-02,18.34,18.73,17.9,17.95,1167800,10.0795105421587,10.2938512788785,9.83769022380808,9.86516980543883,2124850.39927475,0.0,1.0
2009-11-03,18.37,18.41,17.91,18.26,909100,10.0959982911371,10.1179819564417,9.84318614013423,10.0355432115495,1654137.26492609,0.0,1.0
2009-11-04,18.57,18.7,18.34,18.58,633300,10.2059166176601,10.2773635299001,10.0795105421587,10.2114125339863,1152310.11976426,0.0,1.0
2009-11-05,18.92,18.95,18.66,18.68,479300,10.3982736890754,10.4147614380538,10.2553798645955,10.2663716972478,872102.069166285,0.0,1.0
2009-11-06,18.88,19.05,18.79,18.87,295800,10.3762900237708,10.4697206013153,10.3268267768354,10.3707941074446,538217.801083637,0.0,1.0
2009-11-09,18.96,19.08,18.86,18.99,396700,10.42025735438,10.4862083502938,10.3652981911185,10.4367451033584,721808.660209191,0.0,1.0
2009-11-10,19.1,19.19,18.9,18.9,335100,10.4972001829461,10.5466634298814,10.3872818564231,10.3872818564231,609725.439970002,0.0,1.0
2009-11-11,19.37,19.51,19.12,19.19,680300,10.6455899237521,10.7225327523182,10.5081920155984,10.5466634298814,1237828.16118053,0.0,1.0
2009-11-12,19.05,19.31,18.95,19.22,1122700,10.640094007426,10.785313138236,10.5842404955759,10.735044977571,2010079.51481191,0.31,1.0
2009-11-13,19.14,19.26,19.02,19.14,423900,10.690362168091,10.757386382311,10.6233379538709,10.690362168091,758949.591456997,0.0,1.0
2009-11-16,19.43,19.57,19.2,19.2,431700,10.852337352456,10.930532269046,10.723874275201,10.723874275201,772914.693635258,0.0,1.0
2009-11-17,19.35,19.42,19.17,19.33,357200,10.807654542976,10.846752001271,10.707118221646,10.796483840606,639530.06385572,0.0,1.0
2009-11-18,19.9,19.91,19.29,19.29,809100,11.114848858151,11.120434209336,10.774142435866,10.774142435866,1448610.79133725,0.0,1.0
2009-11-19,19.32,19.87,19.22,19.87,577300,10.790898489421,11.098092804596,10.735044977571,11.098092804596,1033596.60096279,0.0,1.0
2009-11-20,19.14,19.3,19.06,19.27,415300,10.690362168091,10.779727787051,10.645679358611,10.762971733496,743552.171106607,0.0,1.0
2009-11-23,19.37,19.47,19.21,19.41,433700,10.818825245346,10.874678757196,10.729459626386,10.841166650086,776495.489065581,0.0,1.0
2009-11-24,19.48,19.49,19.21,19.4,323200,10.880264108381,10.885849459566,10.729459626386,10.835581298901,578656.541540226,0.0,1.0
2009-11-25,20.1,20.2,19.51,19.53,800300,11.226555881851,11.282409393701,10.897020161936,10.908190864306,1432855.29144383,0.0,1.0
2009-11-27,20.0,20.03,19.7,19.84,305800,11.170702370001,11.187458423556,11.003141834451,11.081336751041,547503.621296416,0.0,1.0
2009-11-30,19.86,20.12,19.61,20.03,725200,11.092507453411,11.237726584221,10.952873673786,11.187458423556,1298396.42303519,0.0,1.0
2009-12-01,19.9,20.08,19.71,19.85,533400,11.114848858151,11.215385179481,11.008727185636,11.086922102226,954998.141267194,0.0,1.0
2009-12-02,20.17,20.2,19.8,19.87,511700,11.265653340146,11.282409393701,11.058995346301,11.098092804596,916146.510848189,0.0,1.0
2009-12-03,19.93,20.6,19.89,20.15,534600,11.131604911706,11.505823441101,11.109263506966,11.254482637776,957146.618525388,0.0,1.0
2009-12-04,19.7,20.13,19.3,19.99,1060600,11.003141834451,11.243311935406,10.779727787051,11.165117018816,1898895.81670038,0.0,1.0
2009-12-07,19.99,20.1,19.71,19.74,712900,11.165117018816,11.226555881851,11.008727185636,11.025483239191,1276374.5311387,0.0,1.0
2009-12-08,20.03,20.16,19.69,19.85,541500,11.187458423556,11.260067988961,10.997556483266,11.086922102226,969500.362760004,0.0,1.0
2009-12-09,20.0,20.08,19.8,19.96,451000,11.170702370001,11.215385179481,11.058995346301,11.148360965261,807469.369537879,0.0,1.0
2009-12-10,20.87,20.99,20.09,20.09,1144100,11.656627923096,11.723652137316,11.220970530666,11.220970530666,2048394.02591639,0.0,1.0
2009-12-11,20.69,21.0,20.52,21.0,762800,11.556091601766,11.729237488501,11.461140631621,11.729237488501,1365715.37712527,0.0,1.0
2009-12-14,21.07,21.12,20.76,20.79,465100,11.7683349467961,11.7962617027211,11.595189060061,11.611945113616,832713.977321654,0.0,1.0
2009-12-15,20.77,21.0,20.61,21.0,746600,11.600774411246,11.729237488501,11.511408792286,11.729237488501,1336710.93413965,0.0,1.0
2009-12-16,20.7,20.95,20.62,20.74,440600,11.561676952951,11.701310732576,11.516994143471,11.584018357691,788849.233300201,0.0,1.0
2009-12-17,20.48,20.68,20.3,20.63,747300,11.438799226881,11.550506250581,11.338262905551,11.522579494656,1337964.21254026,0.0,1.0
2009-12-18,20.63,20.65,20.33,20.5,763100,11.522579494656,11.533750197026,11.355018959106,11.449969929251,1366252.49643982,0.0,1.0
2009-12-21,20.96,20.96,20.67,20.72,463100,11.706896083761,11.706896083761,11.544920899396,11.572847655321,829133.181891338,0.0,1.0
2009-12-22,20.99,21.16,20.79,20.98,460600,11.723652137316,11.8186031074611,11.611945113616,11.718066786131,824657.187603434,0.0,1.0
2009-12-23,21.09,21.32,20.9,21.05,318800,11.7795056491661,11.9079687264211,11.673383976651,11.7571642444261,570778.791593514,0.0,1.0
2009-12-24,21.19,21.35,21.06,21.06,226700,11.8353591610161,11.9247247799761,11.762749595611,11.762749595611,405883.162027132,0.0,1.0
2009-12-28,21.35,21.41,21.22,21.3,312000,11.9247247799761,11.9582368870861,11.8521152145711,11.8967980240511,558604.087130416,0.0,1.0
2009-12-29,21.35,21.54,21.28,21.28,333100,11.9247247799761,12.0308464524911,11.8856273216811,11.8856273216811,596381.478920326,0.0,1.0
2009-12-30,21.26,21.55,21.14,21.37,324700,11.8744566193111,12.0364318036761,11.8074324050911,11.9358954823461,581342.138112968,0.0,1.0
2009-12-31,20.9,21.39,20.9,21.3,475600,11.673383976651,11.9470661847161,11.673383976651,11.8967980240511,851513.153330858,0.0,1.0
2010-01-04,20.94,21.22,20.83,20.9,595000,11.695725381391,11.8521152145711,11.634286518356,11.673383976651,1065286.64052115,0.0,1.0
2010-01-05,20.64,21.31,20.35,21.09,510200,11.528164845841,11.9023833752361,11.366189661476,11.7795056491661,913460.914275448,0.0,1.0
2010-01-06,21.02,21.19,20.66,20.69,397300,11.740408190871,11.8353591610161,11.539335548211,11.556091601766,711325.012233705,0.0,1.0
2010-01-07,21.01,21.09,20.85,21.0,309300,11.734822839686,11.7795056491661,11.645457220726,11.729237488501,553770.013299484,0.0,1.0
2010-01-08,21.15,21.2,20.88,21.04,188600,11.8130177562761,11.8409445122011,11.662213274281,11.751578893241,337669.009079475,0.0,1.0
2010-01-11,21.4,21.42,21.11,21.16,323200,11.9526515359011,11.9638222382711,11.7906763515361,11.8186031074611,578656.541540226,0.0,1.0
2010-01-12,21.2,21.37,21.07,21.28,244700,11.8409445122011,11.9358954823461,11.7683349467961,11.8856273216811,438110.320900041,0.0,1.0
2010-01-13,21.45,21.5,21.13,21.3,224100,11.9805782918261,12.0085050477511,11.8018470539061,11.8967980240511,401228.127967712,0.0,1.0
2010-01-14,21.52,21.55,21.3,21.43,238800,12.0196757501211,12.0364318036761,11.8967980240511,11.9694075894561,427546.974380588,0.0,1.0
2010-01-15,21.5,21.65,21.2,21.43,366600,12.0085050477511,12.0922853155261,11.8409445122011,11.9694075894561,656359.802378239,0.0,1.0
2010-01-19,21.6,21.75,21.41,21.48,369500,12.0643585596011,12.1481388273761,11.9582368870861,11.9973343453811,661551.955752208,0.0,1.0
2010-01-20,21.73,21.78,21.24,21.56,316400,12.1369681250061,12.1648948809311,11.8632859169411,12.0420171548611,566481.837077128,0.0,1.0
2010-01-21,21.43,21.87,21.29,21.69,783400,11.9694075894561,12.2151630415961,11.8912126728661,12.1146267202661,1402597.57005759,0.0,1.0
2010-01-22,21.1,21.52,21.1,21.44,447400,11.7850910003511,12.0196757501211,11.7850910003511,11.9749929406411,801023.937763294,0.0,1.0
2010-01-25,21.11,21.17,20.88,21.17,468700,11.7906763515361,11.8241884586461,11.662213274281,11.8241884586461,839159.409096236,0.0,1.0
2010-01-26,21.17,21.25,20.9,21.11,292000,11.8241884586461,11.8688712681261,11.673383976651,11.7906763515361,522796.132827184,0.0,1.0
2010-01-27,20.1,20.71,19.87,20.46,1082200,11.226555881851,11.567262304136,11.098092804596,11.427628524511,1937568.40734788,0.0,1.0
2010-01-28,20.02,20.14,19.61,20.13,570600,11.181873072371,11.248897286591,10.952873673786,11.243311935406,1021600.93627121,0.0,1.0
2010-01-29,19.78,20.14,19.78,20.02,517200,11.047824643931,11.248897286591,11.047824643931,11.181873072371,925993.698281576,0.0,1.0
2010-02-01,19.79,19.85,19.47,19.76,390000,11.053409995116,11.086922102226,10.874678757196,11.036653941561,698255.108913021,0.0,1.0
2010-02-02,19.72,19.95,19.55,19.77,603800,11.014312536821,11.142775614076,10.919361566676,11.042239292746,1081042.14041457,0.0,1.0
2010-02-03,19.64,19.79,19.5,19.7,485000,10.969629727341,11.053409995116,10.891434810751,11.003141834451,868342.891853372,0.0,1.0
2010-02-04,19.21,19.69,19.21,19.55,675500,10.729459626386,10.997556483266,10.729459626386,10.919361566676,1209413.65659165,0.0,1.0
2010-02-05,19.02,19.25,18.63,19.17,735100,10.6233379538709,10.751801031126,10.4055092576559,10.707118221646,1316121.36041529,0.0,1.0
2010-02-08,18.78,19.15,18.74,19.09,505400,10.4892895254309,10.695947519276,10.4669481206909,10.662435412166,904867.005242673,0.0,1.0
2010-02-09,19.02,19.34,18.83,18.96,559800,10.6233379538709,10.802069191791,10.5172162813559,10.5898258467609,1002264.64094747,0.0,1.0
2010-02-10,19.41,19.49,18.93,18.96,747100,10.841166650086,10.885849459566,10.5730697932059,10.5898258467609,1337606.13299722,0.0,1.0
2010-02-11,19.84,19.84,19.16,19.37,602800,11.081336751041,11.081336751041,10.701532870461,10.818825245346,1079251.74269941,0.0,1.0
2010-02-12,19.94,19.98,19.44,19.82,784300,11.137190262891,11.159531667631,10.857922703641,11.070166048671,1404208.92800124,0.0,1.0
2010-02-16,20.14,20.18,19.72,20.09,636900,11.248897286591,11.271238691331,11.014312536821,11.220970530666,1140304.30478642,0.0,1.0
2010-02-17,20.4,20.4,20.03,20.23,527900,11.394116417401,11.394116417401,11.187458423556,11.299165447256,945150.953833807,0.0,1.0
2010-02-18,19.91,20.26,19.79,20.14,652200,11.293580096071,11.4921111374384,11.2255123104593,11.4240433518267,1149795.00650264,0.31,1.0
2010-02-19,19.92,19.99,19.82,19.85,642900,11.2992524115387,11.3389586198121,11.2425292568623,11.2595462032652,1133399.58552674,0.0,1.0
2010-02-22,21.18,21.33,20.07,20.1,1151800,12.0139641604613,12.0990488924759,11.3843371435532,11.4013540899562,2030564.07312133,0.0,1.0
2010-02-23,21.15,21.24,20.9,21.1,795000,11.9969472140584,12.0479980532671,11.8551393273674,11.9685856367202,1401544.05116466,0.0,1.0
2010-02-24,21.04,21.15,20.74,21.15,528900,11.9345517439143,11.9969472140584,11.7643822798851,11.9969472140584,932423.457435211,0.0,1.0
2010-02-25,20.67,20.93,20.54,20.9,577400,11.7246760716116,11.8721562737703,11.6509359705323,11.8551393273674,1017926.45929872,0.0,1.0
2010-02-26,20.37,20.87,20.32,20.6,515300,11.5545066075824,11.8381223809644,11.5261450302442,11.6849698633382,908447.357943591,0.0,1.0
2010-03-01,20.5,20.61,20.35,20.45,779000,11.6282467086618,11.6906421788058,11.5431619766472,11.5998851313236,1373336.87529217,0.0,1.0
2010-03-02,20.65,20.72,20.5,20.5,505600,11.7133314406764,11.7530376489498,11.6282467086618,11.6282467086618,891346.757570884,0.0,1.0
2010-03-03,20.66,21.0,20.56,20.72,651000,11.719003756144,11.9118624820438,11.6622806014676,11.7530376489498,1147679.4683122,0.0,1.0
2010-03-04,20.7,20.75,20.48,20.66,606400,11.7416930180146,11.7700545953528,11.6169020777265,11.719003756144,1069051.96556761,0.0,1.0
2010-03-05,21.03,21.03,20.73,20.83,949300,11.9288794284467,11.9288794284467,11.7587099644175,11.8154331190939,1673567.00348505,0.0,1.0
2010-03-08,20.77,21.06,20.76,20.99,560200,11.781399226288,11.9458963748496,11.7757269108204,11.9061901665761,987603.745235784,0.0,1.0
2010-03-09,20.82,20.82,20.59,20.73,828200,11.8097608036262,11.8097608036262,11.6792975478705,11.7587099644175,1460073.9411001,0.0,1.0
2010-03-10,21.45,21.47,20.83,20.86,721500,12.1671166780876,12.1784613090228,11.8154331190939,11.8324500654968,1271967.33700038,0.0,1.0
2010-03-11,21.93,21.93,21.24,21.44,757300,12.4393878205343,12.4393878205343,12.0479980532671,12.1614443626199,1335080.89301509,0.0,1.0
2010-03-12,21.89,21.92,21.62,21.91,629400,12.4166985586637,12.4337155050666,12.2635460410374,12.428043189599,1109599.78088433,0.0,1.0
2010-03-15,21.92,21.98,21.72,21.92,509800,12.4337155050666,12.4677493978725,12.3202691957138,12.4337155050666,898751.141237419,0.0,1.0
2010-03-16,22.59,22.64,21.85,21.92,1128600,12.8137606413985,12.8421222187367,12.3940092967931,12.4337155050666,1989663.66810622,0.0,1.0
2010-03-17,22.6,22.97,22.48,22.56,1008700,12.8194329568661,13.0293086291688,12.7513651712545,12.7967436949956,1778286.1439117,0.0,1.0
2010-03-18,22.35,23.01,22.33,22.67,754200,12.6776250701751,13.0519978910394,12.6662804392399,12.8591391651396,1329615.7526898,0.0,1.0
2010-03-19,22.3,22.65,22.13,22.3,605600,12.6492634928369,12.8477945342043,12.5528341298871,12.6492634928369,1067641.60677399,0.0,1.0
2010-03-22,22.18,22.39,22.0,22.14,286900,12.5811957072253,12.7003143320457,12.4790940288077,12.5585064453547,505789.9223637,0.0,1.0
2010-03-23,22.44,22.49,22.11,22.13,492200,12.7286759093839,12.7570374867221,12.5414894989518,12.5528341298871,867723.247777671,0.0,1.0
2010-03-24,22.3,22.55,22.2,22.44,311000,12.6492634928369,12.7910713795279,12.5925403381605,12.7286759093839,548276.981021651,0.0,1.0
2010-03-25,22.19,22.44,22.16,22.34,263400,12.5868680226929,12.7286759093839,12.56985107629,12.6719527547075,464360.632800972,0.0,1.0
2010-03-26,22.25,22.4,22.06,22.26,372000,12.6209019154987,12.7059866475133,12.5131279216136,12.6265742309664,655816.839035544,0.0,1.0
2010-03-29,22.44,22.5,22.22,22.28,249800,12.7286759093839,12.7627098021897,12.6038849690958,12.6379188619017,440384.53330935,0.0,1.0
2010-03-30,22.57,22.73,22.35,22.38,276200,12.8024160104632,12.8931730579455,12.6776250701751,12.6946420165781,486926.37349897,0.0,1.0
2010-03-31,22.45,22.7,22.41,22.67,337300,12.7343482248515,12.8761561115425,12.711658962981,12.8591391651396,594642.526362067,0.0,1.0
2010-04-01,22.67,22.74,22.47,22.48,288100,12.8591391651396,12.8988453734131,12.7456928557868,12.7513651712545,507905.460554139,0.0,1.0
2010-04-05,22.83,23.02,22.71,22.77,263500,12.9498962126219,13.057670206507,12.8818284270102,12.915862319816,464536.927650174,0.0,1.0
2010-04-06,23.29,23.3,22.65,22.68,462000,13.2108227241333,13.2164950396009,12.8477945342043,12.8648114806073,814482.203318334,0.0,1.0
2010-04-07,23.08,23.25,22.87,23.18,432400,13.0917040993129,13.1881334622627,12.9725854744924,13.1484272539893,762298.927954213,0.0,1.0
2010-04-08,22.67,23.0,22.45,23.0,591200,12.8591391651396,13.0463255755717,12.7343482248515,13.0463255755717,1042255.14848874,0.0,1.0
2010-04-09,22.63,22.73,22.4,22.67,397600,12.8364499032691,12.8931730579455,12.7059866475133,12.8591391651396,700948.320431534,0.0,1.0
2010-04-12,22.8,22.83,22.58,22.58,257600,12.9328792662189,12.9498962126219,12.8080883259309,12.8080883259309,454135.531547194,0.0,1.0
2010-04-13,22.85,22.92,22.61,22.84,295600,12.9612408435571,13.0009470518306,12.8251052723338,12.9555685280895,521127.574244373,0.0,1.0
2010-04-14,22.96,23.01,22.71,22.96,298600,13.0236363137012,13.0519978910394,12.8818284270102,13.0236363137012,526416.419720463,0.0,1.0
2010-04-15,22.97,23.11,22.87,22.89,486200,13.0293086291688,13.1087210457158,12.9725854744924,12.9839301054277,857145.556825486,0.0,1.0
2010-04-16,22.75,23.05,22.69,22.92,467800,12.9045176888807,13.0746871529099,12.8704837960749,13.0009470518306,824707.304572116,0.0,1.0
2010-04-19,22.85,22.96,22.74,22.76,429000,12.9612408435571,13.0236363137012,12.8988453734131,12.9101900043484,756304.903081312,0.0,1.0
2010-04-20,23.05,23.1,22.89,22.89,297600,13.0746871529099,13.1030487302481,12.9839301054277,12.9839301054277,524653.471228435,0.0,1.0
2010-04-21,23.57,23.65,23.05,23.1,1331100,13.3696475572272,13.4150260809683,13.0746871529099,13.1030487302481,2346660.7377425,0.0,1.0
2010-04-22,23.68,23.69,23.33,23.54,362200,13.4320430273712,13.4377153428389,13.2335119860038,13.3526306108243,638539.94381364,0.0,1.0
2010-04-23,23.9,23.95,23.63,23.74,372000,13.5568339676593,13.5851955449975,13.403681450033,13.4660769201771,655816.839035543,0.0,1.0
2010-04-26,23.74,24.04,23.66,23.93,327100,13.4660769201771,13.6362463842063,13.420698396436,13.5738509140622,576660.451743348,0.0,1.0
2010-04-27,23.36,23.86,23.29,23.66,361600,13.2505289324068,13.5341447057888,13.2108227241333,13.420698396436,637482.174718418,0.0,1.0
2010-04-28,23.62,23.7,23.34,23.49,355600,13.3980091345654,13.4433876583065,13.2391843014715,13.3242690334861,626904.483766233,0.0,1.0
2010-04-29,23.63,23.81,23.53,23.76,473500,13.403681450033,13.5057831284506,13.3469582953566,13.4774215511124,834756.110976694,0.0,1.0
2010-04-30,23.35,23.79,23.31,23.57,510500,13.2448566169391,13.4944384975153,13.2221673550686,13.3696475572272,899985.205181841,0.0,1.0
2010-05-03,23.72,23.8,23.43,23.47,498000,13.4547322892418,13.5001108129829,13.2902351406802,13.3129244025508,877948.349031451,0.0,1.0
2010-05-04,23.49,23.76,23.32,23.58,567600,13.3242690334861,13.4774215511124,13.2278396705362,13.3753198726948,1000649.56407681,0.0,1.0
2010-05-05,23.44,23.59,23.17,23.36,413100,13.2959074561479,13.3809921881625,13.1427549385216,13.2505289324068,728274.022058016,0.0,1.0
2010-05-06,22.55,23.41,21.39,23.32,874800,12.7910713795279,13.278890509745,12.1330827852817,13.2278396705362,1542227.34082875,0.0,1.0
2010-05-07,22.12,22.69,21.89,22.55,781800,12.5471618144194,12.8704837960749,12.4166985586637,12.7910713795279,1378273.13106986,0.0,1.0
2010-05-10,23.08,23.12,22.58,22.96,411500,13.0917040993129,13.1143933611834,12.8080883259309,13.0236363137012,725453.304470765,0.0,1.0
2010-05-11,22.6,23.0,22.51,23.0,796600,12.8194329568661,13.0463255755717,12.7683821176574,13.0463255755717,1404364.76875192,0.0,1.0
2010-05-12,23.15,23.24,22.57,22.57,426700,13.1314103075863,13.1824611467951,12.8024160104632,12.8024160104632,752250.121549641,0.0,1.0
2010-05-13,23.09,23.31,23.02,23.1,327600,13.0973764147805,13.2221673550686,13.057670206507,13.1030487302481,577541.925989364,0.0,1.0
2010-05-14,23.13,23.2,22.72,22.95,494000,13.1200656766511,13.1597718849245,12.8875007424778,13.0179639982335,870896.555063324,0.0,1.0
2010-05-17,23.12,23.22,22.76,23.2,581000,13.1143933611834,13.1711165158598,12.9101900043484,13.1597718849245,1024273.07387003,0.0,1.0
2010-05-18,23.12,23.52,23.03,23.21,637800,13.1143933611834,13.341285979889,13.0633425219747,13.1654442003922,1124408.54821739,0.0,1.0
2010-05-19,22.4,22.98,22.05,22.98,680700,12.8818284270102,13.2153757702095,12.6805498578381,13.2153757702095,1183658.05649369,0.31,1.0
2010-05-20,21.84,22.36,21.84,22.12,1072800,12.5597827163349,12.8588251619619,12.5597827163349,12.7208055716725,1865474.31027829,0.0,1.0
2010-05-21,21.88,22.0,21.49,21.55,733000,12.5827859813832,12.6517957765279,12.3585041471629,12.3930090447352,1274601.66800333,0.0,1.0
2010-05-24,21.91,22.2,21.66,21.92,387200,12.6000384301693,12.766812101769,12.4562680236179,12.6057892464314,673295.724216772,0.0,1.0
2010-05-25,21.51,21.63,21.07,21.63,500000,12.370005779687,12.4390155748317,12.1169698641564,12.4390155748317,869441.792635293,0.0,1.0
2010-05-26,21.55,21.84,21.43,21.63,444000,12.3930090447352,12.5597827163349,12.3239992495905,12.4390155748317,772064.311860142,0.0,1.0
2010-05-27,22.12,22.14,21.73,21.85,248900,12.7208055716725,12.7323072041967,12.4965237374523,12.565533532597,432808.12437385,0.0,1.0
2010-05-28,21.96,22.19,21.88,22.15,377600,12.6287925114796,12.761061285507,12.5827859813832,12.7380580204587,656602.441798174,0.0,1.0
2010-06-01,21.68,22.4,21.68,21.81,439000,12.467769656142,12.8818284270102,12.467769656142,12.5425302675487,763369.893933786,0.0,1.0
2010-06-02,21.91,21.91,21.45,21.72,469900,12.6000384301693,12.6000384301693,12.3355008821147,12.4907729211902,817101.39671865,0.0,1.0
2010-06-03,22.44,22.45,21.82,21.91,433700,12.9048316920584,12.9105825083205,12.5482810838108,12.6000384301693,754153.810931853,0.0,1.0
2010-06-04,21.68,22.44,21.59,22.24,309200,12.467769656142,12.9048316920584,12.4160123097835,12.7898153668172,537662.804565665,0.0,1.0
2010-06-07,21.67,21.83,21.55,21.77,438800,12.4620188398799,12.5540319000729,12.3930090447352,12.5195270025005,763022.117216735,0.0,1.0
2010-06-08,21.87,21.89,21.49,21.64,367400,12.5770351651211,12.5885367976452,12.3585041471629,12.4447663910938,638865.829228413,0.0,1.0
2010-06-09,21.67,21.93,21.58,21.89,420500,12.4620188398799,12.6115400626934,12.4102614935214,12.5885367976452,731200.547606283,0.0,1.0
2010-06-10,22.44,22.44,21.94,21.94,346900,12.9048316920584,12.9048316920584,12.6172908789555,12.6172908789555,603218.715730367,0.0,1.0
2010-06-11,22.44,22.54,22.23,22.23,243400,12.9048316920584,12.962339854679,12.7840645505552,12.7840645505552,423244.264654861,0.0,1.0
2010-06-14,22.52,22.7,22.41,22.51,246400,12.9508382221549,13.0543529148719,12.8875792432722,12.9450874058928,428460.915410671,0.0,1.0
2010-06-15,23.08,23.08,22.66,22.67,206200,13.2728839328301,13.2728839328301,13.0313496498237,13.0371004660857,358557.795282795,0.0,1.0
2010-06-16,23.33,23.58,22.92,23.03,477200,13.4166543393816,13.560424745933,13.1808708726372,13.2441298515198,829795.246891122,0.0,1.0
2010-06-17,23.43,23.6,23.3,23.5,358100,13.4741625020022,13.5719263784572,13.3994018905954,13.5144182158366,622694.211885395,0.0,1.0
2010-06-18,23.35,23.44,23.25,23.38,421000,13.4281559719057,13.4799133182642,13.3706478092851,13.4454084206919,732069.989398916,0.0,1.0
2010-06-21,23.44,23.7,23.34,23.57,235100,13.4799133182642,13.6294345410777,13.4224051556436,13.554673929671,408811.530897115,0.0,1.0
2010-06-22,22.85,23.45,22.82,23.41,206500,13.1406151588028,13.4856641345263,13.1233627100166,13.462660869478,359079.460358376,0.0,1.0
2010-06-23,22.88,22.96,22.5,22.83,313100,13.157867607589,13.2038741376854,12.9393365896308,13.1291135262787,544444.450548219,0.0,1.0
2010-06-24,22.97,23.18,22.76,22.88,160400,13.2096249539475,13.3303920954507,13.0888578124443,13.157867607589,278916.927077402,0.0,1.0
2010-06-25,23.16,23.16,22.5,22.95,248200,13.3188904629266,13.3188904629266,12.9393365896308,13.1981233214234,431590.905864159,0.0,1.0
2010-06-28,23.31,23.47,22.92,23.25,353600,13.4051527068575,13.4971657670504,13.1808708726372,13.3706478092851,614869.235751677,0.0,1.0
2010-06-29,22.79,23.15,22.69,23.15,375700,13.1061102612304,13.3131396466645,13.0486020986099,13.3131396466645,653298.562986161,0.0,1.0
2010-06-30,22.78,23.19,22.7,22.75,354600,13.1003594449684,13.3361429117128,13.0543529148719,13.0831069961822,616608.119336949,0.0,1.0
2010-07-01,22.42,22.59,22.04,22.21,610000,12.8933300595343,12.9910939359893,12.6747990415761,12.7725629180311,1060718.98701506,0.0,1.0
2010-07-02,22.42,22.53,22.19,22.37,297700,12.8933300595343,12.9565890384169,12.761061285507,12.864575978224,517665.643335053,0.0,1.0
2010-07-06,22.65,22.93,22.44,22.48,379500,13.0255988335616,13.1866216888993,12.9048316920584,12.9278349571066,659906.320610189,0.0,1.0
2010-07-07,23.28,23.29,22.64,22.65,407200,13.3879002580713,13.3936510743333,13.0198480172996,13.0255988335616,708073.395922182,0.0,1.0
2010-07-08,23.44,23.5,23.24,23.4,255400,13.4799133182642,13.5144182158366,13.3648969930231,13.456910053216,444110.867678108,0.0,1.0
2010-07-09,23.58,23.61,23.27,23.48,207000,13.560424745933,13.5776771947192,13.3821494418092,13.5029165833125,359948.902151012,0.0,1.0
2010-07-12,23.54,23.62,23.39,23.45,240100,13.5374214808848,13.5834280109813,13.4511592369539,13.4856641345263,417505.948823468,0.0,1.0
2010-07-13,23.71,23.79,23.54,23.74,386600,13.6351853573398,13.6811918874363,13.5374214808848,13.652437806126,672252.394065608,0.0,1.0
2010-07-14,23.77,23.88,23.53,23.71,373100,13.6696902549121,13.7329492337948,13.5316706646227,13.6351853573398,648777.465664457,0.0,1.0
2010-07-15,23.73,23.77,23.23,23.73,469100,13.6466869898639,13.6696902549121,13.359146176761,13.6466869898639,815710.289850432,0.0,1.0
2010-07-16,23.27,23.7,23.2,23.7,332500,13.3821494418092,13.6294345410777,13.3418937279748,13.6294345410777,578178.792102471,0.0,1.0
2010-07-19,23.42,23.46,23.07,23.35,336800,13.4684116857401,13.4914149507883,13.2671331165681,13.4281559719057,585655.991519133,0.0,1.0
2010-07-20,23.6,23.6,22.99,23.19,321500,13.5719263784572,13.5719263784572,13.2211265864716,13.3361429117128,559051.072664491,0.0,1.0
2010-07-21,23.19,23.69,23.09,23.69,464600,13.3361429117128,13.6236837248157,13.2786347490922,13.6236837248157,807885.313716712,0.0,1.0
2010-07-22,23.75,23.87,23.36,23.36,554900,13.658188622388,13.7271984175327,13.4339067881678,13.4339067881678,964906.501466649,0.0,1.0
2010-07-23,24.02,24.05,23.53,23.73,400800,13.8134606614636,13.8307131102498,13.5316706646227,13.6466869898639,696944.54097645,0.0,1.0
2010-07-26,24.52,24.61,24.01,24.01,663500,14.1010014745665,14.152758820925,13.8077098452015,13.8077098452015,1153749.25882703,0.0,1.0
2010-07-27,24.75,24.8,24.5,24.5,705600,14.2332702485938,14.2620243299041,14.0894998420424,14.0894998420424,1226956.25776693,0.0,1.0
2010-07-28,24.31,24.66,24.23,24.66,417500,13.9802343330633,14.1815129022353,13.9342278029668,14.1815129022353,725983.896850468,0.0,1.0
2010-07-29,23.85,24.52,23.75,24.52,392600,13.7156967850086,14.1010014745665,13.658188622388,14.1010014745665,682685.695577232,0.0,1.0
2010-07-30,23.55,23.76,23.39,23.56,919900,13.5431722971469,13.6639394386501,13.4511592369539,13.5489231134089,1599599.01009041,0.0,1.0
2010-08-02,23.88,24.14,23.72,23.87,731800,13.7329492337948,13.8824704566083,13.6409361736018,13.7271984175327,1272515.00770101,0.0,1.0
2010-08-03,23.79,24.07,23.76,23.92,556300,13.6811918874363,13.8422147427739,13.6639394386501,13.755952498843,967340.938486023,0.0,1.0
2010-08-04,23.88,23.9,23.64,23.88,478300,13.7329492337948,13.7444508663189,13.5949296435054,13.7329492337948,831708.01883492,0.0,1.0
2010-08-05,23.9,23.92,23.71,23.71,512300,13.7444508663189,13.755952498843,13.6351853573398,13.6351853573398,890830.06073412,0.0,1.0
2010-08-06,23.85,23.92,23.6,23.69,517000,13.7156967850086,13.755952498843,13.5719263784572,13.6236837248157,899002.813584893,0.0,1.0
2010-08-09,24.11,24.15,23.86,23.89,409900,13.8652180078221,13.8882212728703,13.7214476012707,13.7387000500568,712768.381602414,0.0,1.0
2010-08-10,24.69,24.99,23.87,23.97,1120600,14.1987653510215,14.3712898388832,13.7271984175327,13.7847065801533,1948592.94565422,0.0,1.0
2010-08-11,24.23,24.56,24.16,24.44,464200,13.9342278029668,14.1240047396147,13.8939720891324,14.05499494447,807189.760282606,0.0,1.0
2010-08-12,23.9,24.1,23.62,24.1,672600,13.7444508663189,13.8594671915601,13.5834280109813,13.8594671915601,1169573.09945299,0.0,1.0
2010-08-13,23.83,23.98,23.68,23.84,560600,13.7041951524845,13.7904573964154,13.6179329085536,13.7099459687465,974818.137902689,0.0,1.0
2010-08-16,24.18,24.2,23.6,23.77,437100,13.9054737216565,13.9169753541806,13.5719263784572,13.6696902549121,760066.015121774,0.0,1.0
2010-08-17,24.69,24.77,24.07,24.39,602500,14.1987653510215,14.244771881118,13.8422147427739,14.0262408631597,1047677.36012553,0.0,1.0
2010-08-18,24.58,24.74,24.4,24.69,413800,14.1355063721388,14.2275194323318,14.0319916794218,14.1987653510215,719550.02758497,0.0,1.0
2010-08-19,23.89,24.23,23.73,24.21,392800,13.9169753541806,14.1150403027123,13.8237683195775,14.1033894233869,674283.869963245,0.31,1.0
2010-08-20,23.92,23.98,23.6,23.85,353900,13.9344516731687,13.9694043111449,13.7480376039625,13.8936735955299,607507.794246416,0.0,1.0
2010-08-23,23.76,24.2,23.75,23.96,276900,13.8412446385656,14.0975639837242,13.8354191989029,13.9577534318195,475328.92971696,0.0,1.0
2010-08-24,23.67,23.88,23.45,23.52,365100,13.7888156816013,13.9111499145179,13.660656009022,13.7014340866609,626733.810905246,0.0,1.0
2010-08-25,23.67,23.71,23.26,23.58,452500,13.7888156816013,13.8121174402521,13.5499726554308,13.7363867246371,776765.405189329,0.0,1.0
2010-08-26,23.58,23.91,23.58,23.73,478600,13.7363867246371,13.928626233506,13.7363867246371,13.8237683195775,821568.890438919,0.0,1.0
2010-08-27,24.01,24.07,23.43,23.68,365000,13.986880630133,14.0218332681092,13.6490051296966,13.794641121264,626562.150042219,0.0,1.0
2010-08-30,23.76,24.11,23.76,24.0,428200,13.8412446385656,14.0451350267599,13.8412446385656,13.9810551904703,735051.815474187,0.0,1.0
2010-08-31,24.02,24.1,23.44,23.73,508500,13.9927060697957,14.0393095870973,13.6548305693593,13.8237683195775,872895.488483475,0.0,1.0
2010-09-01,24.48,24.49,24.16,24.25,393800,14.2606762942797,14.2665017339424,14.0742622250734,14.1266911820377,676000.478593496,0.0,1.0
2010-09-02,24.33,24.48,24.21,24.48,361400,14.1732946993393,14.2606762942797,14.1033894233869,14.2606762942797,620382.358973308,0.0,1.0
2010-09-03,24.17,24.5,24.02,24.43,426900,14.0800876647361,14.2723271736051,13.9927060697957,14.2315490959662,732820.22425486,0.0,1.0
2010-09-07,24.02,24.23,23.92,24.05,332100,13.9927060697957,14.1150403027123,13.9344516731687,14.0101823887838,570085.726106907,0.0,1.0
2010-09-08,23.62,23.98,23.61,23.98,443100,13.7596884832878,13.9694043111449,13.7538630436251,13.9694043111449,760629.284064955,0.0,1.0
2010-09-09,23.23,23.79,23.16,23.74,757300,13.5324963364427,13.8587209575537,13.4917182588038,13.8295937592402,1299987.71569034,0.0,1.0
2010-09-10,23.09,23.33,23.02,23.33,402000,13.450940181165,13.5907507330697,13.4101621035261,13.5907507330697,690076.669361566,0.0,1.0
2010-09-13,23.16,23.55,23.16,23.32,424400,13.4917182588038,13.718910405649,13.4917182588038,13.584925293407,728528.702679229,0.0,1.0
2010-09-14,23.1,23.3,23.02,23.04,209585,13.4567656208277,13.5732744140816,13.4101621035261,13.4218129828515,359775.419771502,0.0,1.0
2010-09-15,23.22,23.26,23.01,23.04,171477,13.52667089678,13.5499726554308,13.4043366638634,13.4218129828515,294358.898089835,0.0,1.0
2010-09-16,23.06,23.31,23.01,23.17,388000,13.4334638621769,13.5790998537443,13.4043366638634,13.4975436984665,666044.148538029,0.0,1.0
2010-09-17,23.12,23.23,23.0,23.1,345700,13.468416500153,13.5324963364427,13.3985112242007,13.4567656208277,593431.603478345,0.0,1.0
2010-09-20,23.14,23.32,23.03,23.08,490000,13.4800673794784,13.584925293407,13.4159875431888,13.4451147415023,841138.228823804,0.0,1.0
2010-09-21,23.0,23.25,23.0,23.08,421500,13.3985112242007,13.5441472157681,13.3985112242007,13.4451147415023,723550.537651494,0.0,1.0
2010-09-22,22.91,23.21,22.87,23.0,398800,13.3460822672364,13.5208454571173,13.3227805085856,13.3985112242007,684583.521744761,0.0,1.0
2010-09-23,22.67,22.94,22.55,22.8,584000,13.2062717153317,13.3635585862245,13.1363664393794,13.2820024309468,1002499.44006755,0.0,1.0
2010-09-24,22.6,22.95,22.3,22.82,834800,13.1654936376929,13.3693840258872,12.990730447812,13.2936533102722,1433024.88453491,0.0,1.0
2010-09-27,22.82,23.0,22.45,22.53,490400,13.2936533102722,13.3985112242007,13.0781120427524,13.124715560054,841824.872275901,0.0,1.0
2010-09-28,22.67,22.87,22.56,22.75,398300,13.2062717153317,13.3227805085856,13.1421918790421,13.2528752326333,683725.217429635,0.0,1.0
2010-09-29,22.47,22.7,22.45,22.61,423700,13.0897629220778,13.2237480343198,13.0781120427524,13.1713190773556,727327.076638051,0.0,1.0
2010-09-30,22.54,22.87,22.42,22.42,520200,13.1305409997167,13.3227805085856,13.0606357237643,13.0606357237643,892979.809457431,0.0,1.0
2010-10-01,22.73,22.78,22.5,22.59,316900,13.2412243533079,13.2703515516214,13.1072392410659,13.1596681980302,543993.274927067,0.0,1.0
2010-10-04,22.51,22.87,22.39,22.65,287300,13.1130646807286,13.3227805085856,13.0431594047762,13.1946208360063,493181.659471588,0.0,1.0
2010-10-05,22.9,22.98,22.65,22.7,270500,13.3402568275737,13.3868603448753,13.1946208360063,13.2237480343198,464342.634483345,0.0,1.0
2010-10-06,22.71,22.98,22.65,22.84,302200,13.2295734739825,13.3868603448753,13.1946208360063,13.3053041895976,518759.128062353,0.0,1.0
2010-10-07,22.71,22.83,22.58,22.82,177800,13.2295734739825,13.2994787499349,13.1538427583675,13.2936533102722,305213.014458923,0.0,1.0
2010-10-08,22.5,22.73,22.47,22.73,411600,13.1072392410659,13.2412243533079,13.0897629220778,13.2412243533079,706556.112211993,0.0,1.0
2010-10-11,22.49,22.58,22.45,22.54,253700,13.1014138014032,13.1538427583675,13.0781120427524,13.1305409997167,435503.609495099,0.0,1.0
2010-10-12,22.37,22.48,22.22,22.47,416500,13.0315085254509,13.0955883617405,12.9441269305104,13.0897629220778,714967.494500229,0.0,1.0
2010-10-13,22.53,22.58,22.27,22.41,490100,13.124715560054,13.1538427583675,12.9732541288239,13.0548102841016,841309.889686826,0.0,1.0
2010-10-14,22.65,22.69,22.5,22.55,313800,13.1946208360063,13.2179225946571,13.1072392410659,13.1363664393794,538671.788173285,0.0,1.0
2010-10-15,22.64,22.73,22.5,22.71,395500,13.1887953963436,13.2412243533079,13.1072392410659,13.2295734739825,678918.713264928,0.0,1.0
2010-10-18,22.78,22.78,22.6,22.61,773300,13.2703515516214,13.2703515516214,13.1654936376929,13.1713190773556,1327453.45377438,0.0,1.0
2010-10-19,22.5,22.85,22.43,22.59,446800,13.1072392410659,13.3111296292603,13.066461163427,13.1596681980302,766980.735996887,0.0,1.0
2010-10-20,22.74,22.84,22.58,22.58,236500,13.2470497929706,13.3053041895976,13.1538427583675,13.1538427583675,405977.941054753,0.0,1.0
2010-10-21,22.55,22.8,22.41,22.74,463200,13.1363664393794,13.2820024309468,13.0548102841016,13.2470497929706,795133.117533029,0.0,1.0
2010-10-22,22.19,22.6,22.14,22.55,559500,12.9266506115223,13.1654936376929,12.8975234132088,13.1363664393794,960442.528626363,0.0,1.0
2010-10-25,22.03,22.3,22.0,22.2,588000,12.8334435769192,12.990730447812,12.8159672579311,12.932476051185,1009365.87458856,0.0,1.0
2010-10-26,22.27,22.31,22.0,22.03,731000,12.9732541288239,12.9965558874747,12.8159672579311,12.8334435769192,1254840.90871469,0.0,1.0
2010-10-27,22.2,22.3,21.92,22.15,465300,12.932476051185,12.990730447812,12.7693637406295,12.9033488528715,798737.995656562,0.0,1.0
2010-10-28,22.35,22.39,22.2,22.28,288400,13.0198576461255,13.0431594047762,12.932476051185,12.9790795684866,495069.928964865,0.0,1.0
2010-10-29,22.54,22.57,22.25,22.35,445200,13.1305409997167,13.1480173187048,12.9616032494985,13.0198576461255,764234.162188482,0.0,1.0
2010-11-01,21.98,22.63,21.86,22.55,581800,12.8043163786057,13.1829699566809,12.7344111026534,13.1363664393794,998722.901080996,0.0,1.0
2010-11-02,22.48,22.48,22.08,22.16,475000,13.0955883617405,13.0955883617405,12.8625707752327,12.9091742925342,815389.099370012,0.0,1.0
2010-11-03,22.64,22.68,22.43,22.53,491000,13.1887953963436,13.2120971549944,13.066461163427,13.124715560054,842854.837454057,0.0,1.0
2010-11-04,23.03,23.04,22.54,22.75,624100,13.4159875431888,13.4218129828515,13.1305409997167,13.2528752326333,1071335.44614068,0.0,1.0
2010-11-05,23.34,23.41,23.0,23.11,758900,13.5965761727324,13.6373542503712,13.3985112242007,13.4625910604904,1302734.28949874,0.0,1.0
2010-11-08,23.14,23.34,22.95,23.28,522100,13.4800673794784,13.5965761727324,13.3693840258872,13.5616235347562,896241.365854915,0.0,1.0
2010-11-09,23.23,23.41,23.06,23.19,605100,13.5324963364427,13.6373542503712,13.4334638621769,13.5091945777919,1038719.88216588,0.0,1.0
2010-11-10,22.65,22.9,22.5,22.89,516600,13.3752094655499,13.522838709099,13.2866319194204,13.5169335393571,874826.673192511,0.31,1.0
2010-11-11,22.69,22.69,22.49,22.52,497800,13.3988301445178,13.3988301445178,13.2807267496785,13.2984422589044,842990.162437535,0.0,1.0
2010-11-12,22.25,22.56,22.25,22.55,304600,13.1390026758713,13.3220629378722,13.1390026758713,13.3161577681303,515819.211487493,0.0,1.0
2010-11-15,22.71,22.86,22.35,22.38,537000,13.4106404840017,13.4992180301312,13.198054373291,13.2157698825169,909372.674224502,0.0,1.0
2010-11-16,22.18,22.59,22.01,22.52,488900,13.0976664876776,13.3397784470981,12.9972786020642,13.2984422589044,827918.622771617,0.0,1.0
2010-11-17,22.25,22.28,21.96,22.19,410900,13.1390026758713,13.1567181850972,12.9677527533544,13.1035716574195,695830.971766944,0.0,1.0
2010-11-18,22.37,22.44,22.27,22.43,279600,13.2098647127749,13.2512009009687,13.1508130153553,13.2452957312267,473483.425909071,0.0,1.0
2010-11-19,22.44,22.45,22.06,22.29,634900,13.2512009009687,13.2571060707106,13.026804450774,13.1626233548392,1075159.6105496,0.0,1.0
2010-11-22,22.4,22.62,22.25,22.44,422900,13.2275802220008,13.357493956324,13.1390026758713,13.2512009009687,716152.148844585,0.0,1.0
2010-11-23,22.1,22.25,21.95,22.21,337900,13.0504251297419,13.1390026758713,12.9618475836124,13.1153819969035,572210.477877948,0.0,1.0
2010-11-24,22.25,22.26,22.07,22.07,337500,13.1390026758713,13.1449078456133,13.032709620516,13.032709620516,571533.105308697,0.0,1.0
2010-11-26,22.22,22.36,22.1,22.17,147400,13.1212871666454,13.2039595430329,13.0504251297419,13.0917613179356,249611.791770376,0.0,1.0
2010-11-29,22.07,22.13,21.91,22.13,440000,13.032709620516,13.0681406389677,12.9382269046445,13.0681406389677,745109.826180223,0.0,1.0
2010-11-30,21.89,22.03,21.77,21.95,519800,12.9264165651606,13.0090889415481,12.855554528257,12.9618475836124,880245.653746548,0.0,1.0
2010-12-01,22.17,22.24,21.97,22.15,325400,13.0917613179356,13.1330975061294,12.9736579230963,13.0799509784517,551042.58508874,0.0,1.0
2010-12-02,22.16,22.24,22.02,22.24,283500,13.0858561481936,13.1330975061294,13.0031837718061,13.1330975061294,480087.808459306,0.0,1.0
2010-12-03,22.2,22.23,21.92,22.04,807000,13.1094768271615,13.1271923363874,12.9441320743865,13.0149941112901,1366599.15847146,0.0,1.0
2010-12-06,22.09,22.23,22.07,22.14,466000,13.0445199599999,13.1271923363874,13.032709620516,13.0740458087097,789139.043181784,0.0,1.0
2010-12-07,22.17,22.36,22.12,22.25,497800,13.0917613179356,13.2039595430329,13.0622354692258,13.1390026758713,842990.162437537,0.0,1.0
2010-12-08,22.04,22.21,21.93,22.15,388100,13.0149941112901,13.1153819969035,12.9500372441285,13.0799509784517,657220.73531942,0.0,1.0
2010-12-09,22.21,22.23,22.04,22.14,419400,13.1153819969035,13.1271923363874,13.0149941112901,13.0740458087097,710225.138863604,0.0,1.0
2010-12-10,22.25,22.31,22.1,22.31,321600,13.1390026758713,13.1744336943231,13.0504251297419,13.1744336943231,544607.54568082,0.0,1.0
2010-12-13,22.28,22.38,22.06,22.36,447800,13.1567181850972,13.2157698825169,13.026804450774,13.2039595430329,758318.591280694,0.0,1.0
2010-12-14,22.54,22.57,22.35,22.37,381500,13.3102525983883,13.3279681076142,13.198054373291,13.2098647127749,646044.087926718,0.0,1.0
2010-12-15,22.21,22.57,22.18,22.5,417000,13.1153819969035,13.3279681076142,13.0976664876776,13.2866319194204,706160.903448076,0.0,1.0
2010-12-16,22.42,22.42,22.15,22.19,318700,13.2393905614847,13.2393905614847,13.0799509784517,13.1035716574195,539696.594553723,0.0,1.0
2010-12-17,22.31,22.41,22.17,22.41,566900,13.1744336943231,13.2334853917428,13.0917613179356,13.2334853917428,960006.273776296,0.0,1.0
2010-12-20,22.26,22.41,22.13,22.41,373500,13.1449078456133,13.2334853917428,13.0681406389677,13.2334853917428,632496.636541623,0.0,1.0
2010-12-21,22.28,22.43,22.2,22.31,221400,13.1567181850972,13.2452957312267,13.1094768271615,13.1744336943231,374925.717082505,0.0,1.0
2010-12-22,22.52,22.55,22.21,22.31,311700,13.2984422589044,13.3161577681303,13.1153819969035,13.1744336943231,527842.574591763,0.0,1.0
2010-12-23,22.45,22.63,22.43,22.56,171900,13.2571060707106,13.363399126066,13.2452957312267,13.3220629378722,291100.861637229,0.0,1.0
2010-12-27,22.51,22.69,22.32,22.45,228200,13.2925370891624,13.3988301445178,13.1803388640651,13.2571060707106,386441.050759835,0.0,1.0
2010-12-28,22.75,22.79,22.47,22.55,345000,13.4342611629696,13.4578818419374,13.2689164101945,13.3161577681303,584233.84098222,0.0,1.0
2010-12-29,22.73,22.8,22.62,22.75,159700,13.4224508234856,13.4637870116794,13.357493956324,13.4342611629696,270440.99827496,0.0,1.0
2010-12-30,22.92,23.06,22.66,22.7,482000,13.534649048583,13.6173214249705,13.3811146352919,13.4047353142597,816233.945951972,0.0,1.0
2010-12-31,22.79,23.06,22.77,23.0,418000,13.4578818419374,13.6173214249705,13.4460715024535,13.5818904065187,707854.334871215,0.0,1.0
2011-01-03,22.92,23.02,22.79,22.9,272400,13.534649048583,13.5937007460026,13.4578818419374,13.522838709099,461290.719662484,0.0,1.0
2011-01-04,23.85,23.9,23.19,23.27,1231400,14.0838298345857,14.1133556832955,13.694088631616,13.7413299895517,2085291.45445074,0.0,1.0
2011-01-05,23.81,23.85,23.59,23.85,529400,14.0602091556178,14.0838298345857,13.9302954212946,14.0838298345857,896502.595408663,0.0,1.0
2011-01-06,23.87,23.91,23.63,23.79,555800,14.0956401740696,14.1192608530375,13.9539161002624,14.0483988161339,941209.184979476,0.0,1.0
2011-01-07,24.76,26.4,23.62,23.87,7824700,14.6212002811045,15.5896481187867,13.9480109305205,14.0956401740696,13250592.8566191,0.0,1.0
2011-01-10,24.41,24.49,23.97,24.4,1448900,14.4145193401357,14.4617606980714,14.1546918714892,14.4086141703937,2453612.78898302,0.0,1.0
2011-01-11,24.54,24.65,24.41,24.55,694800,14.4912865467812,14.5562434139428,14.4145193401357,14.4971917165232,1176596.1527955,0.0,1.0
2011-01-12,24.69,24.93,24.57,24.69,1092700,14.5798640929107,14.7215881667178,14.5090020560071,14.5798640929107,1850412.51606166,0.0,1.0
2011-01-13,24.58,24.73,24.47,24.73,288900,14.5149072257491,14.6034847718786,14.4499503585875,14.6034847718786,489232.338144243,0.0,1.0
2011-01-14,24.65,24.67,24.46,24.56,359200,14.5562434139428,14.5680537534268,14.4440451888455,14.5030968862652,608280.567190767,0.0,1.0
2011-01-18,24.74,24.76,24.47,24.61,555000,14.6093899416205,14.6212002811045,14.4499503585875,14.532622734975,939854.439840967,0.0,1.0
2011-01-19,24.69,24.87,24.65,24.7,300200,14.5798640929107,14.6861571482661,14.5562434139428,14.5857692626527,508368.11322569,0.0,1.0
2011-01-20,24.65,24.84,24.45,24.61,304500,14.5562434139428,14.6684416390402,14.4381400191035,14.532622734975,515649.86834518,0.0,1.0
2011-01-21,24.7,24.78,24.5,24.68,224700,14.5857692626527,14.6330106205884,14.4676658678134,14.5739589231687,380514.040778855,0.0,1.0
2011-01-24,24.85,24.97,24.7,24.73,187200,14.6743468087821,14.7452088456857,14.5857692626527,14.6034847718786,317010.362411224,0.0,1.0
2011-01-25,24.89,24.92,24.69,24.78,256500,14.69796748775,14.7156829969759,14.5798640929107,14.6330106205884,434365.160034608,0.0,1.0
2011-01-26,24.84,24.98,24.71,24.97,208200,14.6684416390402,14.7511140154277,14.5916744323946,14.7452088456857,352572.422297097,0.0,1.0
2011-01-27,25.02,25.12,24.83,24.87,301000,14.7747346943955,14.8337863918152,14.6625364692982,14.6861571482661,509722.858364201,0.0,1.0
2011-01-28,24.77,25.08,24.77,25.01,339000,14.6271054508464,14.8101657128473,14.6271054508464,14.7688295246536,574073.252443401,0.0,1.0
2011-01-31,24.9,25.07,24.78,24.86,453600,14.703872657492,14.8042605431054,14.6330106205884,14.6802519785241,768140.493534885,0.0,1.0
2011-02-01,25.28,25.28,25.03,25.05,390500,14.9282691076866,14.9282691076866,14.7806398641375,14.7924502036214,661284.970734951,0.0,1.0
2011-02-02,25.19,25.37,25.03,25.23,361600,14.8751225800089,14.9814156353643,14.7806398641375,14.8987432589768,612344.802606296,0.0,1.0
2011-02-03,25.12,25.18,24.97,25.13,229200,14.8337863918152,14.869217410267,14.7452088456857,14.8396915615571,388134.482182971,0.0,1.0
2011-02-04,24.95,25.21,24.85,25.04,184400,14.7333985062018,14.8869329194929,14.6743468087821,14.7865450338795,312268.754426439,0.0,1.0
2011-02-07,25.16,25.17,24.92,25.07,304100,14.857407070783,14.863312240525,14.7156829969759,14.8042605431054,514972.495775925,0.0,1.0
2011-02-08,25.15,25.21,24.95,25.11,322000,14.8515019010411,14.8869329194929,14.7333985062018,14.8278812220732,545284.918250073,0.0,1.0
2011-02-09,25.06,25.15,24.98,25.07,241500,14.7983553733634,14.8515019010411,14.7511140154277,14.8042605431054,408963.688687555,0.0,1.0
2011-02-10,25.09,25.16,24.97,25.05,218400,14.8160708825893,14.857407070783,14.7452088456857,14.7924502036214,369845.422813093,0.0,1.0
2011-02-11,25.03,25.03,24.34,24.88,476800,14.7806398641375,14.7806398641375,14.3731831519419,14.692062318008,807428.102551662,0.0,1.0
2011-02-14,24.77,25.01,24.62,25.01,368100,14.6271054508464,14.7688295246536,14.5385279047169,14.7688295246536,623352.106856685,0.0,1.0
2011-02-15,24.8,24.94,24.65,24.76,528900,14.6448209600723,14.7274933364598,14.5562434139428,14.6212002811045,895655.879697094,0.0,1.0
2011-02-16,24.89,25.03,24.76,24.92,476900,14.69796748775,14.7806398641375,14.6212002811045,14.7156829969759,807597.445693976,0.0,1.0
2011-02-17,24.59,24.69,24.55,24.61,297900,14.703872657492,14.7636688049401,14.6799541985127,14.7158318869816,498192.630651459,0.31,1.0
2011-02-18,24.54,24.62,24.43,24.6,243600,14.6739745837679,14.7218115017264,14.608198821575,14.7098522722368,407384.104822745,0.0,1.0
2011-02-22,24.3,24.5,24.22,24.33,508400,14.5304638298924,14.6500561247886,14.4826269119339,14.5484026741268,850221.998735156,0.0,1.0
2011-02-23,24.0,24.38,23.92,24.3,603300,14.3510753875481,14.5783007478509,14.3032384695896,14.5304638298924,1008927.87536766,0.0,1.0
2011-02-24,23.77,24.11,23.76,23.91,507000,14.2135442484174,14.416851149741,14.2075646336726,14.2972588548448,847880.710776403,0.0,1.0
2011-02-25,24.03,24.03,23.76,23.85,481600,14.3690142317825,14.3690142317825,14.2075646336726,14.2613811663759,805403.057810485,0.0,1.0
2011-02-28,24.15,24.6,24.08,24.08,582400,14.4407696087202,14.7098522722368,14.3989123055066,14.3989123055066,973975.790840589,0.0,1.0
2011-03-01,24.21,24.47,24.11,24.17,434300,14.4766472971891,14.6321172805542,14.416851149741,14.4527288382099,726300.971775527,0.0,1.0
2011-03-02,24.63,24.68,24.24,24.24,487900,14.7277911164712,14.7576891901953,14.4945861414235,14.4945861414235,815938.853624866,0.0,1.0
2011-03-03,24.91,25.0,24.64,24.66,390000,14.8952203293259,14.9490368620292,14.733770731216,14.7457299607056,652215.931366465,0.0,1.0
2011-03-04,24.66,24.95,24.46,24.8,437700,14.7457299607056,14.9191387883052,14.6261376658094,14.829444567133,731986.95681821,0.0,1.0
2011-03-07,24.47,24.75,24.29,24.75,624700,14.6321172805542,14.7995464934089,14.5244842151476,14.7995464934089,1044716.13416572,0.0,1.0
2011-03-08,24.76,24.83,24.51,24.53,327300,14.8055261081538,14.8473834113674,14.6560357395335,14.6679949690231,547359.677785238,0.0,1.0
2011-03-09,24.79,24.83,24.49,24.72,334000,14.8234649523882,14.8473834113674,14.6440765100438,14.7816076491745,558564.413016407,0.0,1.0
2011-03-10,24.33,24.67,24.33,24.67,341100,14.5484026741268,14.7517095754504,14.5484026741268,14.7517095754504,570438.087664363,0.0,1.0
2011-03-11,24.52,24.6,24.33,24.37,265400,14.6620153542783,14.7098522722368,14.5484026741268,14.5723211331061,443841.303037588,0.0,1.0
2011-03-14,24.34,24.79,24.29,24.48,542000,14.5543822888717,14.8234649523882,14.5244842151476,14.638096895299,906412.909745186,0.0,1.0
2011-03-15,24.04,24.23,23.79,24.01,385100,14.3749938465273,14.4886065266787,14.225503477907,14.3570550022929,644021.423510835,0.0,1.0
2011-03-16,23.57,24.12,23.39,24.01,853100,14.0939519535212,14.4228307644858,13.9863188881146,14.3570550022929,1426680.54115059,0.0,1.0
2011-03-17,23.67,23.92,23.57,23.92,654300,14.1537481009693,14.3032384695896,14.0939519535212,14.3032384695896,1094217.65100789,0.0,1.0
2011-03-18,23.52,23.98,23.45,23.85,729400,14.0640538797971,14.3391161580584,14.0221965765834,14.2613811663759,1219811.02650948,0.0,1.0
2011-03-21,24.28,24.28,23.74,23.81,611700,14.5185046004028,14.5185046004028,14.195605404183,14.2374627073966,1022975.60312017,0.0,1.0
2011-03-22,24.21,24.44,24.18,24.25,316700,14.4766472971891,14.6141784363198,14.4587084529547,14.5005657561684,529632.783240409,0.0,1.0
2011-03-23,24.19,24.37,23.94,24.14,543900,14.4646880676995,14.5723211331061,14.3151976990792,14.4347899939754,909590.371974922,0.0,1.0
2011-03-24,24.38,24.4,24.22,24.31,516600,14.5783007478509,14.5902599773405,14.4826269119339,14.5364434446372,863935.256779271,0.0,1.0
2011-03-25,24.32,24.5,24.28,24.32,305900,14.542423059382,14.6500561247886,14.5185046004028,14.542423059382,511571.418987184,0.0,1.0
2011-03-28,24.21,24.5,24.2,24.32,257600,14.4766472971891,14.6500561247886,14.4706676824443,14.542423059382,430796.98441026,0.0,1.0
2011-03-29,24.36,24.46,24.03,24.24,336100,14.5663415183613,14.6261376658094,14.3690142317825,14.4945861414235,562076.344954534,0.0,1.0
2011-03-30,24.59,24.69,24.4,24.4,259100,14.703872657492,14.7636688049401,14.5902599773405,14.5902599773405,433305.507223206,0.0,1.0
2011-03-31,24.8,24.8,24.33,24.5,659100,14.829444567133,14.829444567133,14.5484026741268,14.6500561247886,1102244.92400932,0.0,1.0
2011-04-01,25.28,25.3,24.82,24.92,624700,15.116466074884,15.1284253043736,14.8414037966226,14.9011999440707,1044716.13416572,0.0,1.0
2011-04-04,25.15,25.4,25.09,25.24,526800,15.0387310832014,15.1882214518217,15.0028533947325,15.0925476159047,880993.211907317,0.0,1.0
2011-04-05,25.24,25.36,25.01,25.1,472300,15.0925476159047,15.1643029928425,14.955016476774,15.0088330094774,789850.216370208,0.0,1.0
2011-04-06,25.47,25.51,25.21,25.23,586700,15.2300787550354,15.2539972140146,15.0746087716703,15.0865680011599,981166.889571036,0.0,1.0
2011-04-07,25.04,25.46,25.02,25.43,388900,14.9729553210085,15.2240991402906,14.9609960915189,15.2061602960561,650376.347970301,0.0,1.0
2011-04-08,24.96,25.18,24.76,25.06,261200,14.92511840305,15.0566699274358,14.8055261081538,14.9849145504981,436817.439161334,0.0,1.0
2011-04-11,24.66,25.0,24.55,24.94,405600,14.7457299607056,14.9490368620292,14.6799541985127,14.9131591735604,678304.568621124,0.0,1.0
2011-04-12,24.46,24.64,24.4,24.54,407700,14.6261376658094,14.733770731216,14.5902599773405,14.6739745837679,681816.50055925,0.0,1.0
2011-04-13,24.36,24.65,24.31,24.56,289000,14.5663415183613,14.7397503459608,14.5364434446372,14.6859338132575,483308.728627969,0.0,1.0
2011-04-14,24.42,24.43,24.2,24.26,474100,14.6022192068302,14.608198821575,14.4706676824443,14.5065453709132,792860.443745743,0.0,1.0
2011-04-15,24.64,24.78,24.39,24.53,398900,14.733770731216,14.8174853376434,14.5842803625957,14.6679949690231,667099.833389956,0.0,1.0
2011-04-18,24.24,24.48,24.11,24.48,432800,14.4945861414235,14.638096895299,14.416851149741,14.638096895299,723792.448962581,0.0,1.0
2011-04-19,24.16,24.37,24.1,24.28,345500,14.4467492234651,14.5723211331061,14.4108715349962,14.5185046004028,577796.421249007,0.0,1.0
2011-04-20,24.52,24.58,24.33,24.33,574800,14.6620153542783,14.6978930427471,14.5484026741268,14.5484026741268,961265.941921648,0.0,1.0
2011-04-21,24.67,24.71,24.42,24.53,243500,14.7517095754504,14.7756280344297,14.6022192068302,14.6679949690231,407216.86996855,0.0,1.0
2011-04-25,24.77,24.8,24.49,24.62,200900,14.8115057228986,14.829444567133,14.6440765100438,14.7218115017264,335974.822080826,0.0,1.0
2011-04-26,25.13,25.21,24.76,24.77,402900,15.0267718537118,15.0746087716703,14.8055261081538,14.8115057228986,673789.227557816,0.0,1.0
2011-04-27,25.46,25.47,24.98,25.11,406000,15.2240991402906,15.2300787550354,14.9370776325396,15.0148126242222,678973.508037908,0.0,1.0
2011-04-28,25.52,25.53,25.28,25.37,357700,15.2599768287594,15.2659564435043,15.116466074884,15.1702826075873,598199.073460987,0.0,1.0
2011-04-29,25.49,25.55,25.33,25.49,216000,15.242037984525,15.2779156729939,15.146364148608,15.242037984525,361227.285064503,0.0,1.0
2011-05-02,25.71,25.78,25.45,25.5,375700,15.3735895089109,15.4154468121245,15.2181195255458,15.2480175992698,628301.347216359,0.0,1.0
2011-05-03,25.82,26.06,25.67,25.72,402400,15.4393652711038,15.5828760249793,15.3496710499316,15.3795691236557,672953.053286833,0.0,1.0
2011-05-04,25.71,25.98,25.66,25.85,396900,15.3735895089109,15.5350391070208,15.3436914351868,15.4573041153382,663755.136306023,0.0,1.0
2011-05-05,25.63,25.8,25.43,25.63,308600,15.3257525909524,15.4274060416142,15.2061602960561,15.3257525909524,516086.760050488,0.0,1.0
2011-05-06,26.0,26.19,25.74,25.79,479200,15.5469983365104,15.6606110166618,15.3915283531453,15.4214264268694,801389.421309768,0.0,1.0
2011-05-09,26.09,26.16,25.77,25.85,296000,15.6008148692137,15.6426721724274,15.4094671973797,15.4573041153382,495015.168421727,0.0,1.0
2011-05-10,26.16,26.38,25.97,25.99,584300,15.6426721724274,15.7742236968132,15.529059492276,15.5410187217656,977153.25307032,0.0,1.0
2011-05-11,25.95,26.23,25.82,26.23,466800,15.5171002627863,15.6845294756411,15.4393652711038,15.6845294756411,780652.299389401,0.0,1.0
2011-05-12,26.25,26.28,25.86,25.87,289000,15.6964887051307,15.7144275493651,15.463283730083,15.4692633448279,483308.728627969,0.0,1.0
2011-05-13,26.03,26.35,25.9,26.35,362200,15.5649371807448,15.7562848525788,15.4872021890623,15.7562848525788,605724.641899831,0.0,1.0
2011-05-16,26.01,26.14,25.82,25.93,279200,15.5529779512552,15.6307129429378,15.4393652711038,15.5051410332967,466919.71291671,0.0,1.0
2011-05-17,25.96,26.0,25.81,25.86,384300,15.5230798775312,15.5469983365104,15.433385656359,15.463283730083,642683.54467726,0.0,1.0
2011-05-18,25.45,25.73,25.21,25.73,479800,15.4034875826349,15.5729562082985,15.2582287606376,15.5729562082985,792736.705534528,0.31,1.0
2011-05-19,25.42,25.7,25.26,25.49,615700,15.3853302298853,15.5547988555488,15.2884910152204,15.4276973863011,1017273.84242936,0.0,1.0
2011-05-20,25.59,25.72,25.36,25.42,418700,15.4882218954667,15.5669037573819,15.3490155243859,15.3853302298853,691785.866209476,0.0,1.0
2011-05-23,24.97,25.48,24.94,25.37,439400,15.1129699386402,15.4216449353846,15.0948125858906,15.3550679753025,725986.887061008,0.0,1.0
2011-05-24,24.58,25.03,24.51,24.97,577600,14.8769243528946,15.1492846441396,14.8345571964787,15.1129699386402,954324.137383787,0.0,1.0
2011-05-25,24.52,24.59,24.23,24.51,333300,14.8406096473952,14.8829768038111,14.6650885708151,14.8345571964787,550686.00240654,0.0,1.0
2011-05-26,24.52,24.54,24.22,24.41,473900,14.8406096473952,14.8527145492283,14.6590361198985,14.7740326873131,782988.588480227,0.0,1.0
2011-05-27,24.61,24.69,24.49,24.54,199000,14.8950817056442,14.9435013129767,14.8224522946455,14.8527145492283,328792.422678973,0.0,1.0
2011-05-31,24.83,24.91,24.66,24.71,536900,15.0282356258085,15.0766552331409,14.925343960227,14.9556062148098,887078.651941405,0.0,1.0
2011-06-01,24.37,24.89,24.36,24.8,453200,14.7498228836469,15.0645503313078,14.7437704327303,15.0100782730588,748787.567628693,0.0,1.0
2011-06-02,24.26,24.46,24.12,24.37,375400,14.6832459235648,14.8042949418959,14.598511610733,14.7498228836469,620244.600370281,0.0,1.0
2011-06-03,23.9,24.17,23.9,24.1,401900,14.4653576905687,14.6287738653158,14.4653576905687,14.5864067088999,664028.515953162,0.0,1.0
2011-06-06,23.76,23.94,23.71,23.94,303000,14.380623377737,14.489567494235,14.3503611231542,14.489567494235,500623.638551399,0.0,1.0
2011-06-07,23.72,23.93,23.72,23.85,294000,14.3564135740707,14.4835150433184,14.3564135740707,14.435095435986,485753.629485518,0.0,1.0
2011-06-08,23.73,23.86,23.63,23.74,425800,14.3624660249873,14.4411478869025,14.3019415158217,14.3685184759039,703516.651139228,0.0,1.0
2011-06-09,23.66,23.87,23.6,23.8,297900,14.3200988685714,14.4472003378191,14.2837841630721,14.4048331814032,492197.300080733,0.0,1.0
2011-06-10,23.4,23.62,23.39,23.54,414900,14.1627351447409,14.2958890649052,14.1566826938244,14.2474694575727,685507.417937216,0.0,1.0
2011-06-13,23.54,23.63,23.4,23.45,296100,14.2474694575727,14.3019415158217,14.1627351447409,14.1929973993237,489223.298267557,0.0,1.0
2011-06-14,23.84,23.96,23.58,23.75,425400,14.4290429850694,14.5016723960681,14.271679261239,14.3745709268204,702855.761847411,0.0,1.0
2011-06-15,23.47,23.97,23.41,23.79,429500,14.2051023011568,14.5077248469846,14.1687875956575,14.3987807304866,709629.877088537,0.0,1.0
2011-06-16,23.6,23.72,23.47,23.53,383400,14.2837841630721,14.3564135740707,14.2051023011568,14.2414170066562,633462.386206621,0.0,1.0
2011-06-17,23.75,23.8,23.54,23.75,693000,14.3745709268204,14.4048331814032,14.2474694575727,14.3745709268204,1144990.698073,0.0,1.0
2011-06-20,23.94,23.98,23.58,23.75,274800,14.489567494235,14.5137772979012,14.271679261239,14.3745709268204,454030.943478298,0.0,1.0
2011-06-21,23.87,24.03,23.73,24.03,450000,14.4472003378191,14.544039552484,14.3624660249873,14.544039552484,743500.453294157,0.0,1.0
2011-06-22,23.58,23.82,23.57,23.82,391100,14.271679261239,14.4169380832363,14.2656268103224,14.4169380832363,646184.505074098,0.0,1.0
2011-06-23,23.45,23.54,23.25,23.45,392300,14.1929973993237,14.2474694575727,14.0719483809926,14.1929973993237,648167.172949553,0.0,1.0
2011-06-24,23.55,23.68,23.46,23.51,396900,14.2535219084893,14.3322037704045,14.1990498502403,14.2293121048231,655767.399805447,0.0,1.0
2011-06-27,23.57,23.69,23.56,23.59,233300,14.2656268103224,14.3382562213211,14.2595743594058,14.2777317121555,385463.679452282,0.0,1.0
2011-06-28,23.7,23.75,23.57,23.65,227600,14.3443086722376,14.3745709268204,14.2656268103224,14.3140464176548,376046.00704389,0.0,1.0
2011-06-29,24.05,24.13,23.65,23.75,415100,14.5561444543171,14.6045640616495,14.3140464176548,14.3745709268204,685837.862583122,0.0,1.0
2011-06-30,24.06,24.14,23.91,24.13,356100,14.5621969052336,14.6106165125661,14.4714101414853,14.6045640616495,588356.692040112,0.0,1.0
2011-07-01,24.52,24.55,24.08,24.15,331500,14.8406096473952,14.8587670001449,14.5743018070668,14.6166689634826,547712.000593364,0.0,1.0
2011-07-05,24.4,24.6,24.35,24.53,300000,14.7679802363965,14.8890292547277,14.7377179818138,14.8466620983118,495666.968862774,0.0,1.0
2011-07-06,24.62,24.67,24.26,24.42,253100,14.9011341565608,14.9313964111436,14.6832459235648,14.7800851382297,418177.699397225,0.0,1.0
2011-07-07,24.69,24.76,24.54,24.75,221100,14.9435013129767,14.9858684693926,14.8527145492283,14.979816018476,365306.556051862,0.0,1.0
2011-07-08,24.71,24.73,24.51,24.51,330500,14.9556062148098,14.9677111166429,14.8345571964787,14.8345571964787,546059.77736382,0.0,1.0
2011-07-11,24.26,24.56,24.18,24.5,436100,14.6832459235648,14.8648194510614,14.6348263162323,14.8285047455621,720534.550403515,0.0,1.0
2011-07-12,24.4,24.56,24.12,24.21,328600,14.7679802363965,14.8648194510614,14.598511610733,14.652983668982,542920.553227691,0.0,1.0
2011-07-13,24.38,24.6,24.35,24.52,350200,14.7558753345634,14.8890292547277,14.7377179818138,14.8406096473952,578608.574985811,0.0,1.0
2011-07-14,24.16,24.46,24.05,24.38,339700,14.6227214143992,14.8042949418959,14.5561444543171,14.7558753345634,561260.231075612,0.0,1.0
2011-07-15,24.11,24.23,24.0,24.15,199700,14.5924591598164,14.6650885708151,14.5258821997343,14.6166689634826,329948.978939652,0.0,1.0
2011-07-18,23.82,24.13,23.74,24.04,279100,14.4169380832363,14.6045640616495,14.3685184759039,14.5500920034005,461135.503365332,0.0,1.0
2011-07-19,24.0,24.04,23.72,23.9,294400,14.5258821997343,14.5500920034005,14.3564135740707,14.4653576905687,486414.518777334,0.0,1.0
2011-07-20,24.56,24.59,24.01,24.08,363200,14.8648194510614,14.8829768038111,14.5319346506509,14.5743018070668,600087.476969864,0.0,1.0
2011-07-21,24.9,24.93,24.58,24.58,322100,15.0706027822243,15.088760134974,14.8769243528946,14.8769243528946,532181.102235664,0.0,1.0
2011-07-22,24.71,24.89,24.68,24.88,181900,14.9556062148098,15.0645503313078,14.9374488620601,15.0584978803912,300539.405453794,0.0,1.0
2011-07-25,24.69,24.86,24.56,24.56,224400,14.9435013129767,15.0463929785581,14.8648194510614,14.8648194510614,370758.892709353,0.0,1.0
2011-07-26,24.48,24.71,24.45,24.65,215600,14.816399843729,14.9556062148098,14.7982424909793,14.9192915093104,356219.328289379,0.0,1.0
2011-07-27,24.06,24.43,24.04,24.37,399900,14.5621969052336,14.7861375891462,14.5500920034005,14.7498228836469,660724.069494077,0.0,1.0
2011-07-28,23.75,24.11,23.73,24.09,331100,14.3745709268204,14.5924591598164,14.3624660249873,14.5803542579833,547051.111301546,0.0,1.0
2011-07-29,23.4,23.74,23.4,23.6,431200,14.1627351447409,14.3685184759039,14.1627351447409,14.2837841630721,712438.65657876,0.0,1.0
2011-08-01,23.36,23.7,23.26,23.66,447400,14.1385253410747,14.3443086722376,14.0780008319092,14.3200988685714,739204.672897349,0.0,1.0
2011-08-02,23.11,23.52,23.11,23.3,376900,13.9872140681608,14.2353645557396,13.9872140681608,14.1022106355754,622722.935214597,0.0,1.0
2011-08-03,23.07,23.27,22.64,23.23,401700,13.9630042644946,14.0840532828257,13.7027488750827,14.0598434791595,663698.071307252,0.0,1.0
2011-08-04,22.31,23.06,22.2,23.06,772000,13.5030179948363,13.956951813578,13.4364410347542,13.956951813578,1275516.33320687,0.0,1.0
2011-08-05,22.54,22.86,22.13,22.49,998400,13.6422243659171,13.8359027952469,13.3940738783383,13.6119621113344,1649579.67237531,0.0,1.0
2011-08-08,21.06,22.39,21.02,22.07,1889400,12.7464616302669,13.5514376021688,12.7222518266006,13.357759172839,3121710.56989773,0.0,1.0
2011-08-09,21.95,21.95,20.59,21.35,1380400,13.2851297618403,13.2851297618403,12.4619964371887,12.921982706847,2280728.94606057,0.0,1.0
2011-08-10,21.5,22.09,21.37,21.65,733600,13.0127694705953,13.3698640746721,12.9340876086801,13.1035562343437,1212070.96119243,0.0,1.0
2011-08-11,22.59,22.88,21.33,21.47,758500,13.8601125989131,14.0380423312586,13.087038589412,13.1729357015788,1236246.45021597,0.31,1.0
2011-08-12,22.43,22.85,22.31,22.78,452700,13.7619444707225,14.0196358072229,13.6883183745796,13.9766872511395,737836.213596269,0.0,1.0
2011-08-15,23.34,23.36,22.61,22.61,310400,14.3202756998067,14.3325467158305,13.872383614937,13.872383614937,505907.578308551,0.0,1.0
2011-08-16,23.19,23.25,22.86,22.99,467400,14.228243079628,14.2650561276995,14.0257713152348,14.1055329193897,761795.109862812,0.0,1.0
2011-08-17,23.29,23.55,23.22,23.29,258800,14.2895981597471,14.4491213680569,14.2466496036637,14.2895981597471,421806.962842311,0.0,1.0
2011-08-18,22.91,23.0,22.64,22.86,431900,14.0564488552944,14.1116684274016,13.8907901389727,14.0257713152348,703935.19030755,0.0,1.0
2011-08-19,22.64,22.97,22.63,22.7,339400,13.8907901389727,14.0932619033659,13.8846546309608,13.9276031870442,553173.428086091,0.0,1.0
2011-08-22,22.67,23.17,22.55,23.04,333200,13.9091966630085,14.2159720636041,13.8355705668655,14.1362104594493,543068.315375029,0.0,1.0
2011-08-23,23.15,23.15,22.59,22.77,481000,14.2037010475803,14.2037010475803,13.8601125989131,13.9705517431276,783961.163551591,0.0,1.0
2011-08-24,23.75,23.82,23.05,23.08,395900,14.5718315282951,14.6147800843785,14.1423459674612,14.1607524914969,645260.342307849,0.0,1.0
2011-08-25,23.33,23.88,23.21,23.88,296000,14.3141401917948,14.65159313245,14.2405140956518,14.65159313245,482437.639108669,0.0,1.0
2011-08-26,23.45,23.56,22.71,23.22,277600,14.3877662879377,14.4552568760688,13.9337386950561,14.2466496036637,452448.272353268,0.0,1.0
2011-08-29,24.08,24.12,23.57,23.7,285500,14.7743032926883,14.798845324736,14.4613923840807,14.5411539882356,465324.141775424,0.0,1.0
2011-08-30,24.03,24.17,23.92,23.97,450000,14.7436257526287,14.8295228647955,14.6761351644977,14.7068127045572,733435.599996291,0.0,1.0
2011-08-31,24.02,24.23,23.95,24.12,469100,14.7374902446168,14.866335912867,14.6945416885334,14.798845324736,764565.866573911,0.0,1.0
2011-09-01,23.69,24.17,23.65,24.0,364900,14.5350184802237,14.8295228647955,14.510476448176,14.725219228593,594734.778752545,0.0,1.0
2011-09-02,23.19,23.49,23.14,23.32,375000,14.228243079628,14.4123083199854,14.1975655395684,14.3080046837829,611196.33333024,0.0,1.0
2011-09-06,22.85,22.88,22.49,22.75,602800,14.0196358072229,14.0380423312586,13.798757518794,13.9582807271038,982477.732617253,0.0,1.0
2011-09-07,23.26,23.29,22.98,23.18,356000,14.2711916357114,14.2895981597471,14.0993974113778,14.2221075716161,580229.052441508,0.0,1.0
2011-09-08,23.62,23.82,23.06,23.14,913800,14.4920699241403,14.6147800843785,14.1484814754731,14.1975655395684,1489363.22505913,0.0,1.0
2011-09-09,23.3,23.48,23.1,23.42,710500,14.295733667759,14.4061728119735,14.1730235075208,14.369359763902,1158013.3195497,0.0,1.0
2011-09-12,23.5,23.5,23.02,23.05,458600,14.4184438279973,14.4184438279973,14.1239394434254,14.1423459674612,747452.369240663,0.0,1.0
2011-09-13,23.91,24.0,23.46,23.7,620700,14.6699996564858,14.725219228593,14.3939017959496,14.5411539882356,1011652.17092821,0.0,1.0
2011-09-14,24.12,24.32,23.72,24.12,450800,14.798845324736,14.9215554849742,14.5534250042594,14.798845324736,734739.485507392,0.0,1.0
2011-09-15,24.48,24.48,24.06,24.21,366000,15.0197236131648,15.0197236131648,14.7620322766645,14.8540648968432,596527.621330318,0.0,1.0
2011-09-16,24.67,24.79,24.43,24.52,541600,15.1362982653912,15.2099243615342,14.9890460731053,15.0442656452125,882730.491017757,0.0,1.0
2011-09-19,24.47,24.58,24.27,24.33,358100,15.0135881051529,15.081078693284,14.8908779449147,14.9276909929861,583651.75190816,0.0,1.0
2011-09-20,24.57,24.95,24.49,24.63,458900,15.0749431852721,15.3080924897248,15.0258591211768,15.1117562333436,747941.326307326,0.0,1.0
2011-09-21,24.09,24.65,24.07,24.6,514800,14.7804388007002,15.1240272493674,14.7681677846764,15.0933497093078,839050.326395756,0.0,1.0
2011-09-22,23.64,23.77,23.41,23.58,649900,14.5043409401641,14.584102544319,14.3632242558901,14.4675278920926,1059243.99208353,0.0,1.0
2011-09-23,24.65,24.67,23.61,23.7,828800,15.1240272493674,15.1362982653912,14.4859344161284,14.5411539882356,1350825.38950428,0.0,1.0
2011-09-26,24.33,24.67,24.21,24.67,812600,14.9276909929861,15.1362982653912,14.8540648968432,15.1362982653912,1324421.70790441,0.0,1.0
2011-09-27,24.41,24.72,24.26,24.65,617300,14.9767750570815,15.1669758054508,14.8847424369027,15.1240272493674,1006110.65750602,0.0,1.0
2011-09-28,23.88,24.54,23.83,24.49,655000,14.65159313245,15.0565366612363,14.6209155923905,15.0258591211768,1067556.26221682,0.0,1.0
2011-09-29,24.4,24.4,24.01,24.25,1004700,14.9706395490695,14.9706395490695,14.7313547366049,14.8786069288908,1637517.21625839,0.0,1.0
2011-09-30,24.28,24.67,24.16,24.16,872600,14.8970134529266,15.1362982653912,14.8233873567836,14.8233873567836,1422213.12123725,0.0,1.0
2011-10-03,23.35,24.49,23.34,24.22,914100,14.3264112078186,15.0258591211768,14.3202756998067,14.8602004048551,1489852.1821258,0.0,1.0
2011-10-04,23.75,23.75,22.91,23.22,1007700,14.5718315282951,14.5718315282951,14.0564488552944,14.2466496036637,1642406.78692503,0.0,1.0
2011-10-05,24.02,24.07,23.44,23.85,629300,14.7374902446168,14.7681677846764,14.3816307799258,14.6331866084143,1025668.94017259,0.0,1.0
2011-10-06,24.53,24.56,23.93,24.02,443800,15.0504011532244,15.0688076772602,14.6822706725096,14.7374902446168,723330.487285231,0.0,1.0
2011-10-07,24.4,24.75,24.36,24.66,596000,14.9706395490695,15.1853823294865,14.9460975170219,15.1301627573793,971394.705772866,0.0,1.0
2011-10-10,24.88,24.89,24.62,24.67,302100,15.2651439336414,15.2712794416533,15.1056207253316,15.1362982653912,492379.766130842,0.0,1.0
2011-10-11,24.75,24.86,24.53,24.81,351100,15.1853823294865,15.2528729176176,15.0504011532244,15.222195377558,572242.753685995,0.0,1.0
2011-10-12,24.72,24.88,24.66,24.78,360700,15.1669758054508,15.2651439336414,15.1301627573793,15.2037888535223,587889.379819247,0.0,1.0
2011-10-13,24.85,24.9,24.45,24.53,374000,15.2467374096057,15.2774149496652,15.0013170891291,15.0504011532244,609566.476441359,0.0,1.0
2011-10-14,25.08,25.1,24.82,25.01,302500,15.3878540938797,15.4001251099035,15.2283308855699,15.3449055377963,493031.708886394,0.0,1.0
2011-10-17,24.7,25.14,24.68,25.05,498700,15.1547047894269,15.4246671419512,15.1424337734031,15.3694475698439,812809.63048478,0.0,1.0
2011-10-18,24.98,25.09,24.56,24.82,373400,15.3264990137605,15.3939896018916,15.0688076772602,15.2283308855699,608588.562308034,0.0,1.0
2011-10-19,24.94,25.27,24.83,24.89,300000,15.3019569817129,15.504428746106,15.2344663935818,15.2712794416533,488957.066664193,0.0,1.0
2011-10-20,25.07,25.13,24.73,24.94,408600,15.3817185858678,15.4185316339392,15.1731113134627,15.3019569817129,665959.524796629,0.0,1.0
2011-10-21,25.32,25.43,25.15,25.25,358400,15.5351062861656,15.6025968742967,15.4308026499631,15.4921577300822,584140.708974823,0.0,1.0
2011-10-24,25.49,25.62,25.28,25.47,336300,15.6394099223681,15.719171526523,15.5105642541179,15.6271389063443,548120.871730562,0.0,1.0
2011-10-25,24.96,25.49,24.95,25.49,535300,15.3142279977367,15.6394099223681,15.3080924897248,15.6394099223681,872462.392617809,0.0,1.0
2011-10-26,25.19,25.34,25.0,25.3,483900,15.4553446820107,15.5473773021894,15.3387700297844,15.5228352701418,788687.748529345,0.0,1.0
2011-10-27,25.78,25.91,25.59,25.76,466100,15.8173396547136,15.8971012588685,15.7007650024873,15.8050686386898,759676.29590727,0.0,1.0
2011-10-28,25.64,25.72,25.38,25.72,263500,15.7314425425468,15.7805266066422,15.5719193342371,15.7805266066422,429467.290220051,0.0,1.0
2011-10-31,25.33,25.7,25.29,25.41,421700,15.5412417941775,15.7682555906183,15.5166997621299,15.5903258582728,687310.650040968,0.0,1.0
2011-11-01,24.57,25.09,24.49,24.89,607600,15.0749431852721,15.3939896018916,15.0258591211768,15.2712794416533,990301.045683877,0.0,1.0
2011-11-02,25.36,25.48,24.89,24.91,645500,15.5596483182133,15.6332744143562,15.2712794416533,15.2835504576771,1052072.62177245,0.0,1.0
2011-11-03,26.13,26.45,25.35,25.4,1165600,16.0320824351306,16.2284186915119,15.5535128102013,15.5841903502609,1899761.18967928,0.0,1.0
2011-11-04,26.68,26.79,25.74,26.06,753700,16.3695353757859,16.4370259639169,15.792797622666,15.9891338790472,1228423.13714934,0.0,1.0
2011-11-07,25.91,26.68,25.77,26.58,942900,15.8971012588685,16.3695353757859,15.8112041467017,16.3081802956667,1536792.06052556,0.0,1.0
2011-11-08,26.75,26.75,25.79,26.07,770600,16.4124839318693,16.4124839318693,15.8234751627255,15.9952693870591,1255967.71857142,0.0,1.0
2011-11-09,25.81,26.36,25.65,26.32,834800,15.8357461787494,16.1731991194046,15.7375780505588,16.148657087357,1360604.53083756,0.0,1.0
2011-11-10,25.76,26.2,25.7,26.08,739500,15.8050686386898,16.075030991214,15.7682555906183,16.001404895071,1205279.16932724,0.0,1.0
2011-11-11,26.62,26.65,26.0,26.02,595100,16.3327223277144,16.3511288517501,15.9523208309757,15.9645918469996,969927.83457287,0.0,1.0
2011-11-14,26.18,26.58,26.11,26.49,397400,16.0627599751902,16.3081802956667,16.0198114191068,16.2529607235595,647705.127641167,0.0,1.0
2011-11-15,26.35,26.48,26.04,26.1,490400,16.1670636113927,16.2468252155476,15.9768628630234,16.0136759110949,799281.818307069,0.0,1.0
2011-11-16,26.12,26.6,26.08,26.24,544500,16.0259469271187,16.3204513116906,16.001404895071,16.0995730232617,887457.075995511,0.0,1.0
2011-11-17,25.51,25.97,25.41,25.73,752000,15.8418816867613,16.1275447826417,15.7797810137438,15.9785031673998,1210936.95681563,0.31,1.0
2011-11-18,25.64,25.74,25.4,25.61,684700,15.922612561684,15.9847132347015,15.773570946442,15.9039823597788,1102564.54033466,0.0,1.0
2011-11-21,25.22,25.45,24.99,25.43,502900,15.6617897350106,15.8046212829508,15.5189581870703,15.7922011483473,809814.089870452,0.0,1.0
2011-11-22,24.76,25.3,24.72,25.24,434600,15.3761266391301,15.7114702734246,15.3512863699231,15.6742098696141,699831.384883078,0.0,1.0
2011-11-23,24.2,24.72,24.03,24.69,458000,15.0283628702322,15.3512863699231,14.9227917261025,15.3326561680179,737512.135932924,0.0,1.0
2011-11-25,24.25,24.41,24.14,24.18,125500,15.0594132067409,15.1587742835689,14.9911024664217,15.0159427356287,202091.207553673,0.0,1.0
2011-11-28,24.64,25.06,24.49,24.82,386500,15.3016058315091,15.5624286581826,15.2084548219829,15.4133870429406,622376.507725057,0.0,1.0
2011-11-29,25.1,25.17,24.71,24.76,406300,15.5872689273896,15.6307393985018,15.3450763026214,15.3761266391301,654260.220151849,0.0,1.0
2011-11-30,25.91,25.91,25.51,25.63,640300,16.0902843788312,16.0902843788312,15.8418816867613,15.9164024943823,1031067.73065033,0.0,1.0
2011-12-01,25.85,26.08,25.73,25.92,362300,16.0530239750207,16.195855522961,15.9785031673998,16.096494446133,583407.525870086,0.0,1.0
2011-12-02,25.66,26.02,25.62,26.01,330300,15.9350326962875,16.1585951191505,15.9101924270805,16.1523850518487,531878.293665164,0.0,1.0
2011-12-05,25.82,26.09,25.67,25.99,353600,16.0343937731155,16.2020655902627,15.9412427635893,16.1399649172452,569398.015864372,0.0,1.0
2011-12-06,25.85,26.03,25.7,25.78,353200,16.0530239750207,16.1648051864522,15.9598729654945,16.0095535039085,568753.900461812,0.0,1.0
2011-12-07,25.75,25.87,25.43,25.7,331100,15.9909233020033,16.0654441096242,15.7922011483473,15.9598729654945,533166.524470285,0.0,1.0
2011-12-08,25.88,26.17,25.66,25.68,917800,16.071654176926,16.2517461286767,15.9350326962875,15.947452830891,1477922.79117738,0.0,1.0
2011-12-09,25.88,26.15,25.82,26.02,510600,16.071654176926,16.2393259940732,16.0343937731155,16.1585951191505,822213.311369762,0.0,1.0
2011-12-12,25.75,25.79,25.27,25.68,616400,15.9909233020033,16.0157635712103,15.6928400715193,15.947452830891,992581.835347279,0.0,1.0
2011-12-13,25.91,26.3,25.83,25.99,592200,16.0902843788312,16.3324770035994,16.0406038404173,16.1399649172452,953612.853492312,0.0,1.0
2011-12-14,25.74,26.06,25.72,25.91,501800,15.9847132347015,16.1834353883575,15.972293100098,16.0902843788312,808042.77251341,0.0,1.0
2011-12-15,25.93,26.24,25.89,26.03,686500,16.1027045134347,16.295216599789,16.0778642442277,16.1648051864522,1105463.05964619,0.0,1.0
2011-12-16,25.72,26.11,25.57,25.95,1225700,15.972293100098,16.2144857248662,15.8791420905718,16.1151246480382,1973730.6222991,0.0,1.0
2011-12-19,25.51,26.03,25.48,25.83,545300,15.8418816867613,16.1648051864522,15.823251484856,16.0406038404173,878090.322541973,0.0,1.0
2011-12-20,25.97,25.99,25.74,25.86,516000,16.1275447826417,16.1399649172452,15.9847132347015,16.0592340423225,830908.869304345,0.0,1.0
2011-12-21,26.17,26.25,25.91,26.0,603000,16.2517461286767,16.3014266670907,16.0902843788312,16.146174984547,971003.969361471,0.0,1.0
2011-12-22,26.27,26.4,26.15,26.18,380300,16.3138468016942,16.3945776766169,16.2393259940732,16.2579561959785,612392.718985352,0.0,1.0
2011-12-23,26.46,26.57,26.33,26.33,167900,16.4318380804274,16.5001488207467,16.3511072055047,16.3511072055047,270367.440225193,0.0,1.0
2011-12-27,26.49,26.65,26.37,26.46,239400,16.4504682823327,16.5498293591607,16.3759474747117,16.4318380804274,385503.068433061,0.0,1.0
2011-12-28,26.38,26.6,26.34,26.53,222700,16.3821575420134,16.5187790226519,16.3573172728064,16.4753085515397,358611.250376119,0.0,1.0
2011-12-29,26.62,26.67,26.47,26.47,167100,16.5311991572554,16.5622494937642,16.4380481477292,16.4380481477292,269079.209420069,0.0,1.0
2011-12-30,26.48,26.73,26.48,26.66,286400,16.4442582150309,16.5995098975746,16.4442582150309,16.5560394264624,461186.628234039,0.0,1.0
2012-01-03,26.11,26.79,26.04,26.79,437200,16.2144857248662,16.6367703013851,16.171015253754,16.6367703013851,704018.134999727,0.0,1.0
2012-01-04,25.84,26.12,25.81,26.11,215300,16.046813907719,16.220695792168,16.0281837058138,16.2144857248662,346695.115428731,0.0,1.0
2012-01-05,25.96,26.08,25.52,25.75,321200,16.12133471534,16.195855522961,15.848091754063,15.9909233020033,517224.668256889,0.0,1.0
2012-01-06,25.87,26.08,25.82,26.0,280800,16.0654441096242,16.195855522961,16.0343937731155,16.146174984547,452169.012598179,0.0,1.0
2012-01-09,25.87,26.02,25.83,25.95,978200,16.0654441096242,16.1585951191505,16.0406038404173,16.1151246480382,1575184.21696417,0.0,1.0
2012-01-10,26.0,26.39,25.97,26.12,459100,16.146174984547,16.3883676093152,16.1275447826417,16.220695792168,739283.453289968,0.0,1.0
2012-01-11,25.91,26.13,25.84,26.01,340900,16.0902843788312,16.2269058594697,16.046813907719,16.1523850518487,548947.351833045,0.0,1.0
2012-01-12,25.95,26.01,25.8,26.01,320600,16.1151246480382,16.1523850518487,16.021973638512,16.1523850518487,516258.495153048,0.0,1.0
2012-01-13,25.73,25.98,25.65,25.98,401200,15.9785031673998,16.1337548499435,15.9288226289858,16.1337548499435,646047.748769189,0.0,1.0
2012-01-17,25.73,25.95,25.67,25.86,325300,15.9785031673998,16.1151246480382,15.9412427635893,16.0592340423225,523826.851133144,0.0,1.0
2012-01-18,25.76,25.81,25.56,25.75,391600,15.997133369305,16.0281837058138,15.87293202327,15.9909233020033,630588.979107715,0.0,1.0
2012-01-19,25.49,25.79,25.4,25.78,444800,15.8294615521578,16.0157635712103,15.773570946442,16.0095535039085,716256.327648394,0.0,1.0
2012-01-20,25.43,25.53,25.33,25.41,503900,15.7922011483473,15.8543018213648,15.7301004753298,15.7797810137438,811424.378376857,0.0,1.0
2012-01-23,25.56,25.73,25.42,25.54,329500,15.87293202327,15.9785031673998,15.7859910810455,15.8605118886665,530590.062860042,0.0,1.0
2012-01-24,25.5,25.61,25.43,25.52,297400,15.8356716194595,15.9039823597788,15.7922011483473,15.848091754063,478899.801804481,0.0,1.0
2012-01-25,25.86,25.92,25.28,25.44,474400,16.0592340423225,16.096494446133,15.6990501388211,15.798411215649,763920.867437946,0.0,1.0
2012-01-26,26.1,26.11,25.83,25.94,531000,16.2082756575645,16.2144857248662,16.0406038404173,16.1089145807365,855063.196900398,0.0,1.0
2012-01-27,25.93,26.05,25.86,26.05,286800,16.1027045134347,16.1772253210557,16.0592340423225,16.1772253210557,461830.743636601,0.0,1.0
2012-01-30,25.8,25.87,25.54,25.79,596100,16.021973638512,16.0654441096242,15.8605118886665,16.0157635712103,959892.978667285,0.0,1.0
2012-01-31,25.95,26.01,25.83,25.93,512100,16.1151246480382,16.1523850518487,16.0406038404173,16.1027045134347,824628.74412937,0.0,1.0
2012-02-01,25.97,26.09,25.87,26.0,484800,16.1275447826417,16.2020655902627,16.0654441096242,16.146174984547,780667.867904547,0.0,1.0
2012-02-02,25.95,26.0,25.85,25.95,322700,16.1151246480382,16.146174984547,16.0530239750207,16.1151246480382,519640.101016496,0.0,1.0
2012-02-03,25.98,26.15,25.89,26.15,387300,16.1337548499435,16.2393259940732,16.0778642442277,16.2393259940732,623664.738530178,0.0,1.0
2012-02-06,26.11,26.15,25.99,26.01,469600,16.2144857248662,16.2393259940732,16.1399649172452,16.1523850518487,756191.482607209,0.0,1.0
2012-02-07,26.32,26.39,25.97,25.99,394200,16.3448971382029,16.3883676093152,16.1275447826417,16.1399649172452,634775.729224366,0.0,1.0
2012-02-08,26.11,26.32,26.01,26.32,289900,16.2144857248662,16.3448971382029,16.1523850518487,16.3448971382029,466822.638006452,0.0,1.0
2012-02-09,26.2,26.45,25.91,25.97,693600,16.270376330582,16.4256280131257,16.0902843788312,16.1275447826417,1116896.10804165,0.0,1.0
2012-02-10,26.14,26.31,25.98,26.04,405500,16.2331159267715,16.3386870709012,16.1337548499435,16.171015253754,652971.989346726,0.0,1.0
2012-02-13,26.25,26.26,26.01,26.24,497800,16.3014266670907,16.3076367343925,16.1523850518487,16.295216599789,801601.618487795,0.0,1.0
2012-02-14,26.28,26.3,26.02,26.18,359100,16.3200568689959,16.3324770035994,16.1585951191505,16.2579561959785,578254.602649594,0.0,1.0
2012-02-15,25.82,26.32,25.78,26.31,597000,16.0343937731155,16.3448971382029,16.0095535039085,16.3386870709012,961342.238323048,0.0,1.0
2012-02-16,25.55,25.71,25.44,25.5,658200,16.0592340423225,16.1598006742901,15.9900944828448,16.0278069698326,1047186.30762093,0.31,1.0
2012-02-17,25.4,25.68,25.38,25.57,381400,15.9649528248529,16.1409444307962,15.9523819958569,16.0718048713184,606801.667770619,0.0,1.0
2012-02-21,25.38,25.53,25.27,25.49,403800,15.9523819958569,16.0466632133265,15.8832424363792,16.0215215553347,642439.731111109,0.0,1.0
2012-02-22,25.4,25.5,25.28,25.38,337200,15.9649528248529,16.0278069698326,15.8895278508772,15.9523819958569,536480.132071979,0.0,1.0
2012-02-23,25.34,25.48,25.31,25.44,305300,15.9272403378651,16.0152361408367,15.9083840943711,15.9900944828448,485727.711511195,0.0,1.0
2012-02-24,25.38,25.54,25.35,25.44,749100,15.9523819958569,16.0529486278245,15.933525752363,15.9900944828448,1191806.84144461,0.0,1.0
2012-02-27,25.32,25.45,25.16,25.32,397700,15.9146695088691,15.9963798973428,15.8141028769015,15.9146695088691,632734.722790707,0.0,1.0
2012-02-28,25.1,25.4,25.0,25.34,463600,15.7763903899137,15.9649528248529,15.7135362449339,15.9272403378651,737580.632350443,0.0,1.0
2012-02-29,25.05,25.23,24.92,25.16,356600,15.7449633174238,15.8581007783873,15.6632529289502,15.8141028769015,567345.240500795,0.0,1.0
2012-03-01,25.12,25.3,25.01,25.12,280000,15.7889612189096,15.9020986798732,15.7198216594319,15.7889612189096,445475.791756093,0.0,1.0
2012-03-02,25.08,25.16,24.95,25.07,245400,15.7638195609177,15.8141028769015,15.6821091724441,15.7575341464198,390427.711774804,0.0,1.0
2012-03-05,25.26,25.28,24.91,25.1,273300,15.8769570218813,15.8895278508772,15.6569675144522,15.7763903899137,434816.192453356,0.0,1.0
2012-03-06,25.02,25.18,24.92,25.12,314500,15.7261070739299,15.8266737058975,15.6632529289502,15.7889612189096,500364.773240325,0.0,1.0
2012-03-07,25.14,25.14,24.86,25.11,244700,15.8015320479056,15.8015320479056,15.6255404419623,15.7826758044117,389314.022295413,0.0,1.0
2012-03-08,25.26,25.3,24.99,25.23,323300,15.8769570218813,15.9020986798732,15.707250830436,15.8581007783873,514365.440981229,0.0,1.0
2012-03-09,25.35,25.45,25.14,25.28,261700,15.933525752363,15.9963798973428,15.8015320479056,15.8895278508772,416360.766794891,0.0,1.0
2012-03-12,25.54,25.59,25.41,25.41,377400,16.0529486278245,16.0843757003144,15.9712382393509,15.9712382393509,600437.727888391,0.0,1.0
2012-03-13,25.72,25.73,25.56,25.67,416400,16.166086088788,16.172371503286,16.0655194568205,16.1346590162982,662486.141740133,0.0,1.0
2012-03-14,25.47,25.86,25.47,25.77,356400,16.0089507263387,16.2540818917597,16.0089507263387,16.1975131612779,567027.043506683,0.0,1.0
2012-03-15,25.34,25.49,25.12,25.4,359700,15.9272403378651,16.0215215553347,15.7889612189096,15.9649528248529,572277.293909521,0.0,1.0
2012-03-16,25.3,25.39,25.14,25.32,566200,15.9020986798732,15.9586674103549,15.8015320479056,15.9146695088691,900815.690329638,0.0,1.0
2012-03-19,25.48,25.61,25.23,25.29,391700,16.0152361408367,16.0969465293103,15.8581007783873,15.8958132653752,623188.812967361,0.0,1.0
2012-03-20,25.32,25.51,25.31,25.4,189600,15.9146695088691,16.0340923843306,15.9083840943711,15.9649528248529,301650.750417697,0.0,1.0
2012-03-21,25.18,25.37,25.06,25.34,390400,15.8266737058975,15.946096581359,15.7512487319218,15.9272403378651,621120.532505636,0.0,1.0
2012-03-22,25.09,25.18,24.95,25.18,287900,15.7701049754157,15.8266737058975,15.6821091724441,15.8266737058975,458044.573023496,0.0,1.0
2012-03-23,25.14,25.16,25.0,25.12,176800,15.8015320479056,15.8141028769015,15.7135362449339,15.7889612189096,281286.142794561,0.0,1.0
2012-03-26,25.34,25.49,25.17,25.32,341100,15.9272403378651,16.0215215553347,15.8203882913995,15.9146695088691,542684.973457152,0.0,1.0
2012-03-27,25.46,25.46,25.24,25.38,457900,16.0026653118407,16.0026653118407,15.8643861928853,15.9523819958569,728512.018018268,0.0,1.0
2012-03-28,25.33,25.47,25.15,25.41,279600,15.9209549233671,16.0089507263387,15.8078174624036,15.9712382393509,444839.397767868,0.0,1.0
2012-03-29,25.4,25.44,25.05,25.24,229600,15.9649528248529,15.9900944828448,15.7449633174238,15.8643861928853,365290.149239995,0.0,1.0
2012-03-30,25.35,25.49,25.35,25.48,275200,15.933525752363,16.0215215553347,15.933525752363,16.0152361408367,437839.063897417,0.0,1.0
2012-04-02,25.27,25.49,25.2,25.39,495500,15.8832424363792,16.0215215553347,15.8392445348934,15.9586674103549,788333.052911229,0.0,1.0
2012-04-03,25.6,25.6,25.27,25.3,574300,16.0906611148124,16.0906611148124,15.8832424363792,15.9020986798732,913702.668591154,0.0,1.0
2012-04-04,25.41,25.59,25.23,25.39,629500,15.9712382393509,16.0843757003144,15.8581007783873,15.9586674103549,1001525.03896593,0.0,1.0
2012-04-05,25.11,25.36,25.03,25.31,274400,15.7826758044117,15.939811166861,15.7323924884279,15.9083840943711,436566.275920969,0.0,1.0
2012-04-09,25.11,25.13,24.98,25.04,318800,15.7826758044117,15.7952466334076,15.700965415938,15.7386779029258,507206.008613721,0.0,1.0
2012-04-10,24.72,25.11,24.7,25.1,573000,15.5375446389907,15.7826758044117,15.5249738099947,15.7763903899137,911634.38812943,0.0,1.0
2012-04-11,24.73,24.93,24.69,24.92,343200,15.5438300534887,15.6695383434481,15.5186883954968,15.6632529289502,546026.041895323,0.0,1.0
2012-04-12,24.86,24.93,24.65,24.7,191800,15.6255404419623,15.6695383434481,15.4935467375049,15.5249738099947,305150.917352923,0.0,1.0
2012-04-13,24.81,25.09,24.75,24.81,360200,15.5941133694725,15.7701049754157,15.5564008824846,15.5941133694725,573072.786394799,0.0,1.0
2012-04-16,25.18,25.26,24.87,24.94,410900,15.8266737058975,15.8769570218813,15.6318258564603,15.6758237579461,653735.724402064,0.0,1.0
2012-04-17,25.37,25.43,25.11,25.26,346400,15.946096581359,15.9838090683468,15.7826758044117,15.8769570218813,551117.193801107,0.0,1.0
2012-04-18,25.33,25.36,25.16,25.28,467500,15.9209549233671,15.939811166861,15.8141028769015,15.8895278508772,743785.473735617,0.0,1.0
2012-04-19,25.35,25.57,25.24,25.37,562200,15.933525752363,16.0718048713184,15.8643861928853,15.946096581359,894451.750447412,0.0,1.0
2012-04-20,25.76,25.84,25.4,25.4,370700,16.1912277467799,16.2415110627637,15.9649528248529,15.9649528248529,589778.128585656,0.0,1.0
2012-04-23,25.78,25.82,25.53,25.62,504200,16.2037985757759,16.2289402337678,16.0466632133265,16.1032319438083,802174.622155077,0.0,1.0
2012-04-24,26.16,26.16,25.79,25.84,372800,16.4426443266989,16.4426443266989,16.2100839902739,16.2415110627637,593119.197023825,0.0,1.0
2012-04-25,26.34,26.5,26.17,26.28,682800,16.5557817876624,16.65634841963,16.4489297411969,16.5180693006746,1086324.53789664,0.0,1.0
2012-04-26,26.55,26.64,26.22,26.35,367600,16.6877754921199,16.7443442226016,16.4803568136867,16.5620672021604,584846.075176925,0.0,1.0
2012-04-27,26.56,26.65,26.48,26.65,394900,16.6940609066178,16.7506296370996,16.643777590634,16.7506296370996,628279.964873146,0.0,1.0
2012-04-30,26.54,26.64,26.46,26.59,360700,16.6814900776219,16.7443442226016,16.6312067616381,16.7129171501117,573868.278880079,0.0,1.0
2012-05-01,26.75,27.0,26.57,26.6,346900,16.8134837820793,16.9706191445287,16.7003463211158,16.7192025646097,551912.686286388,0.0,1.0
2012-05-02,26.57,26.66,26.45,26.66,306600,16.7003463211158,16.7569150515976,16.6249213471401,16.7569150515976,487795.991972921,0.0,1.0
2012-05-03,26.46,26.68,26.42,26.54,396400,16.6312067616381,16.7694858805935,16.6060651036462,16.6814900776219,630666.442328981,0.0,1.0
2012-05-04,26.56,26.72,26.38,26.44,430200,16.6940609066178,16.7946275385854,16.5809234456543,16.6186359326421,684441.734333825,0.0,1.0
2012-05-07,26.51,26.58,26.32,26.45,390100,16.662633834128,16.7066317356138,16.5432109586665,16.6249213471401,620643.237014468,0.0,1.0
2012-05-08,26.75,26.8,26.49,26.49,336700,16.8134837820793,16.8449108545692,16.650063005132,16.650063005132,535684.639586701,0.0,1.0
2012-05-09,26.68,26.87,26.47,26.58,574000,16.7694858805935,16.888908756055,16.6374921761361,16.7066317356138,913225.373099989,0.0,1.0
2012-05-10,26.6,26.79,26.54,26.72,589600,16.7192025646097,16.8386254400712,16.6814900776219,16.7946275385854,938044.738640686,0.0,1.0
2012-05-11,26.51,26.75,26.44,26.5,590200,16.662633834128,16.8134837820793,16.6186359326421,16.65634841963,938999.329623018,0.0,1.0
2012-05-14,26.82,26.91,26.31,26.31,680800,16.8574816835651,16.9140504140469,16.5369255441685,16.5369255441685,1083142.56795553,0.0,1.0
2012-05-15,26.76,26.95,26.63,26.76,666000,16.8197691965773,16.9391920720388,16.7380588081036,16.8197691965773,1059595.99039128,0.0,1.0
2012-05-16,26.73,26.91,26.66,26.76,695000,16.8009129530834,16.9140504140469,16.7569150515976,16.8197691965773,1105734.55453744,0.0,1.0
2012-05-17,26.23,26.56,26.18,26.56,522200,16.6814900776219,16.8913601395973,16.6496915833832,16.8913601395973,821108.062664908,0.31,1.0
2012-05-18,26.11,26.38,26.02,26.32,545600,16.605173691449,16.776885560338,16.5479364018193,16.7387273672515,857902.25773645,0.0,1.0
2012-05-21,26.26,26.28,25.93,26.1,654700,16.7005691741651,16.7132885718606,16.4906991121897,16.5988139926013,1029451.26125376,0.0,1.0
2012-05-22,26.77,26.79,26.33,26.45,560100,17.0249138153998,17.0376332130953,16.7450870660993,16.8214034522722,880702.079468817,0.0,1.0
2012-05-23,26.73,26.81,26.47,26.67,784000,16.9994750200089,17.0503526107908,16.8341228499676,16.9613168269224,1232762.77504651,0.0,1.0
2012-05-24,27.18,27.24,26.58,26.8,752900,17.2856614681572,17.3238196612436,16.9040795372928,17.0439929119431,1183861.08843433,0.0,1.0
2012-05-25,27.2,27.47,27.04,27.2,399900,17.2983808658527,17.4700927347416,17.1966256842888,17.2983808658527,628803.359363646,0.0,1.0
2012-05-29,27.47,27.5,27.22,27.36,419800,17.4700927347416,17.4891718312849,17.3111002635481,17.4001360474165,660094.149189447,0.0,1.0
2012-05-30,27.28,27.64,27.22,27.34,360400,17.3492584566346,17.5782076151532,17.3111002635481,17.387416649721,566693.500161686,0.0,1.0
2012-05-31,27.61,27.69,27.24,27.3,664700,17.55912851861,17.6100061093919,17.3238196612436,17.3619778543301,1045175.2762416,0.0,1.0
2012-06-01,27.46,27.61,27.21,27.3,434000,17.4637330358939,17.55912851861,17.3047405647004,17.3619778543301,682422.250472176,0.0,1.0
2012-06-04,27.52,27.52,27.36,27.44,338600,17.5018912289803,17.5018912289803,17.4001360474165,17.4510136381984,532415.147488201,0.0,1.0
2012-06-05,27.48,27.67,27.4,27.49,642400,17.4764524335894,17.5972867116964,17.4255748428075,17.4828121324371,1010110.72281872,0.0,1.0
2012-06-06,27.92,27.92,27.51,27.67,398300,17.7562791828899,17.7562791828899,17.4955315301326,17.5972867116964,626287.516965595,0.0,1.0
2012-06-07,27.91,28.19,27.88,28.1,355700,17.7499194840422,17.9279910517789,17.730840387499,17.8707537621493,559303.213117403,0.0,1.0
2012-06-08,28.12,28.17,27.8,27.92,260300,17.8834731598447,17.9152716540834,17.6799627967171,17.7562791828899,409296.110133428,0.0,1.0
2012-06-11,28.05,28.43,28.03,28.24,226000,17.8389552679106,18.0806238241247,17.8262358702151,17.9597895460176,355362.738725141,0.0,1.0
2012-06-12,28.28,28.28,27.98,28.15,337900,17.9852283414086,17.9852283414086,17.7944373759764,17.9025522563879,531314.466439051,0.0,1.0
2012-06-13,28.09,28.33,27.95,28.33,499600,17.8643940633015,18.0170268356473,17.7753582794332,18.0170268356473,785571.788792395,0.0,1.0
2012-06-14,28.41,28.47,28.1,28.15,437100,18.0679044264292,18.1060626195156,17.8707537621493,17.9025522563879,687296.695118406,0.0,1.0
2012-06-15,28.35,28.56,28.32,28.5,444300,18.0297462333427,18.1632999091453,18.0106671367995,18.1251417160588,698617.985909651,0.0,1.0
2012-06-18,28.71,28.76,28.27,28.32,397700,18.2586953918614,18.2904938861001,17.9788686425608,18.0106671367995,625344.076066323,0.0,1.0
2012-06-19,28.61,28.87,28.57,28.78,394400,18.195098403384,18.3604505734252,18.169659607993,18.3032132837956,620155.151120337,0.0,1.0
2012-06-20,28.24,28.6,28.14,28.6,477500,17.9597895460176,18.1887387045362,17.8961925575402,18.1887387045362,750821.715669273,0.0,1.0
2012-06-21,28.01,28.45,27.94,28.41,436400,17.8135164725196,18.0933432218201,17.7689985805854,18.0679044264292,686196.014069257,0.0,1.0
2012-06-22,28.08,28.16,27.95,28.1,283600,17.8580343644538,17.9089119552357,17.7753582794332,17.8707537621493,445933.065055089,0.0,1.0
2012-06-25,27.91,28.0,27.72,27.91,262500,17.7499194840422,17.8071567736719,17.6290852059351,17.7499194840422,412755.393430752,0.0,1.0
2012-06-26,27.91,28.05,27.8,27.89,229100,17.7499194840422,17.8389552679106,17.6799627967171,17.7372000863467,360237.183371372,0.0,1.0
2012-06-27,28.33,28.4,27.83,27.95,224100,18.0170268356473,18.0615447275814,17.6990418932603,17.7753582794332,352375.175877453,0.0,1.0
2012-06-28,28.43,28.43,28.05,28.12,365500,18.0806238241247,18.0806238241247,17.8389552679106,17.8834731598447,574712.747805484,0.0,1.0
2012-06-29,28.52,28.83,28.44,28.79,456600,18.1378611137543,18.3350117780343,18.0869835229724,18.3095729826433,717958.524344692,0.0,1.0
2012-07-02,28.84,28.93,28.55,28.64,350700,18.341371476882,18.3986087665117,18.1569402102975,18.2141774999272,551441.205623484,0.0,1.0
2012-07-03,28.79,28.9,28.66,28.86,176600,18.3095729826433,18.3795296699684,18.2268968976227,18.3540908745775,277686.104685222,0.0,1.0
2012-07-05,28.77,28.88,28.7,28.8,305300,18.2968535849478,18.366810272273,18.2523356930136,18.315932681491,480054.1775787,0.0,1.0
2012-07-06,28.69,28.73,28.51,28.64,216700,18.2459759941659,18.2714147895569,18.1315014149066,18.2141774999272,340739.404786453,0.0,1.0
2012-07-09,28.51,28.71,28.35,28.6,287800,18.1315014149066,18.2586953918614,18.0297462333427,18.1887387045362,452537.151349982,0.0,1.0
2012-07-10,28.5,28.71,28.4,28.59,250900,18.1251417160588,18.2586953918614,18.0615447275814,18.1823790056885,394515.53604486,0.0,1.0
2012-07-11,28.64,28.71,28.47,28.57,261500,18.2141774999272,18.2586953918614,18.1060626195156,18.169659607993,411182.991931968,0.0,1.0
2012-07-12,28.68,28.72,28.36,28.52,307600,18.2396162953182,18.2650550907091,18.0361059321905,18.1378611137543,483670.701025901,0.0,1.0
2012-07-13,29.0,29.0,28.7,28.74,307600,18.4431266584458,18.4431266584458,18.2523356930136,18.2777744884046,483670.701025903,0.0,1.0
2012-07-16,28.87,28.95,28.74,28.82,286000,18.3604505734252,18.4113281642071,18.2777744884046,18.3286520791865,449706.828652172,0.0,1.0
2012-07-17,28.9,29.02,28.68,28.93,209100,18.3795296699684,18.4558460561413,18.2396162953182,18.3986087665117,328789.153395697,0.0,1.0
2012-07-18,29.24,29.24,28.77,28.8,279000,18.5957594307916,18.5957594307916,18.2968535849478,18.315932681491,438700.018160685,0.0,1.0
2012-07-19,28.73,28.94,28.39,28.63,674700,18.2714147895569,18.4049684653594,18.0551850287337,18.2078178010795,1060899.29122944,0.0,1.0
2012-07-20,28.81,28.86,28.47,28.58,345400,18.3222923803388,18.3540908745775,18.1060626195156,18.1760193068408,543107.47767993,0.0,1.0
2012-07-23,28.54,28.62,28.31,28.59,328900,18.1505805114498,18.2014581022317,18.0043074379518,18.1823790056885,517162.852949997,0.0,1.0
2012-07-24,28.2,28.58,28.02,28.58,375800,17.9343507506266,18.1760193068408,17.8198761713673,18.1760193068408,590908.48324296,0.0,1.0
2012-07-25,28.0,28.25,27.88,28.22,266400,17.8071567736719,17.9661492448653,17.730840387499,17.9470701483221,418887.759276007,0.0,1.0
2012-07-26,28.37,28.57,28.22,28.26,258000,18.0424656310382,18.169659607993,17.9470701483221,17.9725089437131,405679.586686225,0.0,1.0
2012-07-27,28.73,28.76,28.43,28.53,292400,18.2714147895569,18.2904938861001,18.0806238241247,18.1442208126021,459770.198244387,0.0,1.0
2012-07-30,28.9,28.9,28.59,28.7,171400,18.3795296699684,18.3795296699684,18.1823790056885,18.2523356930136,269509.616891547,0.0,1.0
2012-07-31,28.49,28.92,28.49,28.9,234100,18.1187820172111,18.3922490676639,18.1187820172111,18.3795296699684,368099.190865291,0.0,1.0
2012-08-01,28.38,28.95,28.33,28.52,372500,18.048825329886,18.4113281642071,18.0170268356473,18.1378611137543,585719.55829697,0.0,1.0
2012-08-02,28.24,28.47,27.93,28.3,233800,17.9597895460176,18.1060626195156,17.7626388817377,17.997947739104,367627.470415656,0.0,1.0
2012-08-03,28.51,28.79,28.19,28.43,347300,18.1315014149066,18.3095729826433,17.9279910517789,18.0806238241247,546095.040527619,0.0,1.0
2012-08-06,28.21,28.69,28.17,28.46,326200,17.9407104494744,18.2459759941659,17.9152716540834,18.0997029206679,512917.368903281,0.0,1.0
2012-08-07,28.21,28.45,28.18,28.29,304000,17.9407104494744,18.0933432218201,17.9216313529312,17.9915880402563,478010.05563028,0.0,1.0
2012-08-08,28.38,28.4,28.09,28.19,435200,18.048825329886,18.0615447275814,17.8643940633015,17.9279910517789,684309.132270716,0.0,1.0
2012-08-09,28.24,28.46,28.1,28.41,352500,17.9597895460176,18.0997029206679,17.8707537621493,18.0679044264292,554271.528321295,0.0,1.0
2012-08-10,27.68,28.26,27.67,28.26,946500,17.6036464105442,17.9725089437131,17.5972867116964,17.9725089437131,1488278.01859888,0.0,1.0
2012-08-13,27.44,27.6,27.26,27.55,445100,17.6481643024784,17.7510690505978,17.532396460844,17.7189113168104,692057.473551785,0.31,1.0
2012-08-14,27.6,27.71,27.42,27.52,239900,17.7510690505978,17.8218160649299,17.6353012089634,17.6996166765381,373005.140204613,0.0,1.0
2012-08-15,27.55,27.69,27.48,27.54,172100,17.7189113168104,17.8089529714149,17.6738904895082,17.712479770053,267587.263981718,0.0,1.0
2012-08-16,27.48,27.55,27.37,27.51,156300,17.6738904895082,17.7189113168104,17.6031434751761,17.6931851297806,243020.856248358,0.0,1.0
2012-08-17,27.46,27.55,27.31,27.53,191100,17.6610273959933,17.7189113168104,17.5645541946313,17.7060482232955,297129.146699048,0.0,1.0
2012-08-20,27.35,27.45,27.25,27.37,207800,17.5902803816612,17.6545958492358,17.5259649140866,17.6031434751761,323094.906771649,0.0,1.0
2012-08-21,27.14,27.47,27.13,27.37,401300,17.4552178997545,17.6674589427507,17.448786352997,17.6031434751761,623955.659708675,0.0,1.0
2012-08-22,27.19,27.39,27.02,27.16,338600,17.4873756335418,17.616006568691,17.3780393386649,17.4680809932694,526467.446741484,0.0,1.0
2012-08-23,26.94,27.29,26.92,27.21,341900,17.3265869646052,17.5516911011164,17.3137238710903,17.5002387270567,531598.405318706,0.0,1.0
2012-08-24,27.21,27.25,26.85,26.94,197700,17.5002387270567,17.5259649140866,17.268703043788,17.3265869646052,307391.06385349,0.0,1.0
2012-08-27,27.22,27.33,27.07,27.25,171300,17.5066702738142,17.5774172881463,17.4101970724522,17.5259649140866,266343.395235724,0.0,1.0
2012-08-28,27.21,27.31,27.1,27.14,233500,17.5002387270567,17.5645541946313,17.4294917127246,17.4552178997545,363054.190236671,0.0,1.0
2012-08-29,27.11,27.21,27.02,27.15,251900,17.4359232594821,17.5002387270567,17.3780393386649,17.4616494465119,391663.171394506,0.0,1.0
2012-08-30,26.89,27.05,26.89,27.0,166800,17.2944292308179,17.3973339789373,17.2944292308179,17.36517624515,259346.633539515,0.0,1.0
2012-08-31,26.53,27.06,26.53,26.95,473200,17.0628935475492,17.4037655256948,17.0628935475492,17.3330185113627,735748.363254788,0.0,1.0
2012-09-04,26.81,26.83,26.4,26.53,355600,17.2429768567582,17.2558399502731,16.9792834397022,17.0628935475492,552899.657593833,0.0,1.0
2012-09-05,26.76,26.91,26.68,26.83,346400,17.2108191229709,17.3072923243328,17.1593667489112,17.2558399502731,538595.167014915,0.0,1.0
2012-09-06,27.4,27.4,26.77,26.84,589300,17.6224381154485,17.6224381154485,17.2172506697283,17.2622714970306,916264.815017003,0.0,1.0
2012-09-07,27.6,27.6,27.33,27.39,531500,17.7510690505978,17.7510690505978,17.5774172881463,17.616006568691,826395.298119016,0.0,1.0
2012-09-10,27.54,27.7,27.47,27.55,237800,17.712479770053,17.8153845181724,17.6674589427507,17.7189113168104,369739.984746382,0.0,1.0
2012-09-11,27.37,27.54,27.35,27.5,450400,17.6031434751761,17.712479770053,17.5902803816612,17.6867535830231,700298.10399399,0.0,1.0
2012-09-12,26.95,27.4,26.9,27.39,470400,17.3330185113627,17.6224381154485,17.3008607775754,17.616006568691,731394.82264381,0.0,1.0
2012-09-13,27.4,27.4,26.96,26.96,309900,17.6224381154485,17.6224381154485,17.3394500581201,17.3394500581201,481843.655478991,0.0,1.0
2012-09-14,27.33,27.52,27.21,27.47,197700,17.5774172881463,17.6996166765381,17.5002387270567,17.6674589427507,307391.063853489,0.0,1.0
2012-09-17,26.92,27.35,26.9,27.3,445500,17.3137238710903,17.5902803816612,17.3008607775754,17.5581226478739,692679.407924782,0.0,1.0
2012-09-18,26.71,26.91,26.71,26.88,327100,17.1786613891836,17.3072923243328,17.1786613891836,17.2879976840604,508586.833517836,0.0,1.0
2012-09-19,26.74,26.92,26.68,26.71,219400,17.1979560294559,17.3137238710903,17.1593667489112,17.1786613891836,341131.003588547,0.0,1.0
2012-09-20,26.79,26.79,26.61,26.69,305400,17.2301137632433,17.2301137632433,17.1143459216089,17.1657982956686,474846.89378278,0.0,1.0
2012-09-21,26.42,26.88,26.41,26.86,947600,16.9921465332171,17.2879976840604,16.9857149864597,17.2751345905455,1473362.52962857,0.0,1.0
2012-09-24,26.79,26.85,26.45,26.46,403100,17.2301137632433,17.268703043788,17.0114411734895,17.017872720247,626754.364387159,0.0,1.0
2012-09-25,26.71,26.98,26.7,26.87,292900,17.1786613891836,17.3523131516351,17.1722298424261,17.281566137303,455411.444626641,0.0,1.0
2012-09-26,26.72,27.04,26.71,26.78,248500,17.185092935941,17.3909024321798,17.1786613891836,17.2236822164858,386376.729224038,0.0,1.0
2012-09-27,26.53,26.81,26.47,26.73,222000,17.0628935475492,17.2429768567582,17.0243042670044,17.1915244826985,345173.577013024,0.0,1.0
2012-09-28,26.31,26.5,26.26,26.49,530800,16.921399518885,17.0435989072768,16.8892417850977,17.0371673605194,825306.912966276,0.0,1.0
2012-10-01,26.03,26.4,26.0,26.31,727000,16.7413162096761,16.9792834397022,16.7220215694037,16.921399518885,1130365.72292103,0.0,1.0
2012-10-02,26.23,26.32,26.01,26.06,384500,16.8699471448253,16.9278310656425,16.7284531161612,16.7606108499485,597834.416042828,0.0,1.0
2012-10-03,26.43,26.48,26.18,26.41,312400,16.9985780799746,17.0307358137619,16.837789411038,16.9857149864597,485730.745310218,0.0,1.0
2012-10-04,26.6,26.69,26.42,26.45,316600,17.1079143748515,17.1657982956686,16.9921465332171,17.0114411734895,492261.05622668,0.0,1.0
2012-10-05,26.57,26.75,26.52,26.68,375700,17.0886197345791,17.2043875762134,17.0564620007918,17.1593667489112,584151.859836904,0.0,1.0
2012-10-08,26.55,26.68,26.41,26.56,404900,17.0757566410641,17.1593667489112,16.9857149864597,17.0821881878216,629553.069065647,0.0,1.0
2012-10-09,26.44,26.58,26.14,26.48,539300,17.0050096267321,17.0950512813365,16.8120632240082,17.0307358137619,838523.018392446,0.0,1.0
2012-10-10,26.29,26.51,26.23,26.37,208700,16.9085364253701,17.0500304540343,16.8699471448253,16.9599887994298,324494.259110892,0.0,1.0
2012-10-11,26.27,26.47,26.27,26.47,195500,16.8956733318552,17.0243042670044,16.8956733318552,17.0243042670044,303970.424802009,0.0,1.0
2012-10-12,26.01,26.3,26.0,26.25,226400,16.7284531161612,16.9149679721276,16.7220215694037,16.8828102383403,352014.855115983,0.0,1.0
2012-10-15,26.1,26.13,25.86,25.99,255400,16.7863370369783,16.8056316772507,16.6319799147992,16.7155900226462,397105.097158226,0.0,1.0
2012-10-16,26.3,26.3,26.13,26.15,223800,16.9149679721276,16.9149679721276,16.8056316772507,16.8184947707656,347972.281691507,0.0,1.0
2012-10-17,26.47,26.53,26.2,26.2,308400,17.0243042670044,17.0628935475492,16.8506525045529,16.8506525045529,479511.401580255,0.0,1.0
2012-10-18,26.46,26.47,26.34,26.4,224900,17.017872720247,17.0243042670044,16.9406941591574,16.9792834397022,349682.601217247,0.0,1.0
2012-10-19,26.25,26.52,26.19,26.41,222000,16.8828102383403,17.0564620007918,16.8442209577955,16.9857149864597,345173.577013022,0.0,1.0
2012-10-22,26.1,26.33,25.98,26.25,175400,16.7863370369783,16.9342626124,16.7091584758888,16.8828102383403,272718.222558939,0.0,1.0
2012-10-23,25.77,25.99,25.67,25.95,260700,16.574095993982,16.7155900226462,16.5097805264074,16.6898638356164,405345.72760043,0.0,1.0
2012-10-24,25.66,25.85,25.58,25.78,158900,16.5033489796499,16.6255483680417,16.4518966055902,16.5805275407395,247063.429672836,0.0,1.0
2012-10-25,25.87,25.87,25.55,25.79,265000,16.6384114615567,16.6384114615567,16.4326019653179,16.586959087497,412031.52211014,0.0,1.0
2012-10-26,25.77,26.05,25.72,25.84,139900,16.574095993982,16.754179303191,16.5419382601947,16.6191168212843,217521.546955505,0.0,1.0
2012-10-31,25.88,25.97,25.69,25.95,210900,16.6448430083141,16.7027269291313,16.5226436199223,16.6898638356164,327914.898162373,0.0,1.0
2012-11-01,26.23,26.39,25.87,25.87,443200,16.8699471448253,16.9728518929447,16.6384114615567,16.6384114615567,689103.285280055,0.0,1.0
2012-11-02,25.76,26.34,25.76,26.34,355400,16.5676644472246,16.9406941591574,16.5676644472246,16.9406941591574,552588.690407335,0.0,1.0
2012-11-05,25.69,25.8,25.61,25.76,219600,16.5226436199223,16.5933906342544,16.4711912458626,16.5676644472246,341441.970775045,0.0,1.0
2012-11-06,25.68,25.99,25.55,25.8,412300,16.5162120731649,16.7155900226462,16.4326019653179,16.5933906342544,641058.854966078,0.0,1.0
2012-11-07,25.1,25.67,24.95,25.5,474000,16.143182361232,16.5097805264074,16.0467091598701,16.4004442315305,736992.23200078,0.0,1.0
2012-11-08,25.16,25.55,25.12,25.17,361300,16.1817716417768,16.4326019653179,16.1560454547469,16.1882031885343,561762.222409033,0.0,1.0
2012-11-09,25.06,25.34,25.01,25.16,308000,16.1174561742022,16.2975394834111,16.0852984404149,16.1817716417768,478889.467207257,0.0,1.0
2012-11-12,24.83,25.17,24.79,25.04,195600,15.9695305987805,16.1882031885343,15.9438044117507,16.1045930806872,304125.908395259,0.0,1.0
2012-11-13,24.93,25.09,24.53,24.82,373800,16.0338460663551,16.1367508144746,15.7765841960566,15.9630990520231,581197.671565173,0.0,1.0
2012-11-14,24.62,25.11,24.51,24.95,431600,15.8344681168738,16.1496139079895,15.7637211025417,16.0467091598701,671067.188463157,0.0,1.0
2012-11-15,24.0,24.48,23.82,24.48,505700,15.6350901673924,15.9477919707403,15.517826991137,15.9477919707403,776253.917953846,0.31,1.0
2012-11-16,24.21,24.24,23.65,23.94,431400,15.7718972063571,15.7914410690664,15.4070784357846,15.596002441974,662202.768845736,0.0,1.0
2012-11-19,24.18,24.46,24.05,24.46,321300,15.7523533436479,15.9347627289341,15.6676632719079,15.9347627289341,493198.306977595,0.0,1.0
2012-11-20,24.16,24.36,23.96,24.18,309700,15.7393241018417,15.8696165199033,15.6090316837801,15.7523533436479,475392.205636357,0.0,1.0
2012-11-21,24.03,24.45,23.82,24.26,338600,15.6546340301017,15.9282481080311,15.517826991137,15.8044703108725,519753.958115822,0.0,1.0
2012-11-23,24.08,24.16,23.88,24.15,144200,15.6872071346171,15.7393241018417,15.5569147165555,15.7328094809387,221348.259776437,0.0,1.0
2012-11-26,24.42,24.44,24.1,24.1,347900,15.9087042453218,15.921733487128,15.7002363764233,15.7002363764233,534029.53936354,0.0,1.0
2012-11-27,24.49,24.66,24.42,24.47,334800,15.9543065916434,16.0650551469957,15.9087042453218,15.9412773498372,513920.92491783,0.0,1.0
2012-11-28,24.63,24.67,24.18,24.4,477100,16.0455112842865,16.0715697678988,15.7523533436479,15.8956750035157,732352.668095271,0.0,1.0
2012-11-29,24.85,24.87,24.51,24.72,327100,16.1888329441543,16.2018621859604,15.9673358334495,16.1041428724142,502101.357648214,0.0,1.0
2012-11-30,24.91,24.98,24.74,24.88,526000,16.2279206695727,16.2735230158943,16.1171721142204,16.2083768068635,807414.595301014,0.0,1.0
2012-12-03,25.06,25.27,24.83,25.18,382500,16.3256399831189,16.4624470220836,16.1758037023481,16.4038154339559,587140.841639996,0.0,1.0
2012-12-04,25.09,25.28,25.03,25.05,356000,16.3451838458282,16.4689616429867,16.3060961204097,16.3191253622159,546463.11012768,0.0,1.0
2012-12-05,25.32,25.53,25.1,25.11,296200,16.495020126599,16.6318271655637,16.3516984667313,16.3582130876343,454669.587696122,0.0,1.0
2012-12-06,25.38,25.63,25.29,25.29,266600,16.5341078520175,16.6969733745945,16.4754762638898,16.4754762638898,409233.329101236,0.0,1.0
2012-12-07,25.33,25.54,25.2,25.39,239000,16.5015347475021,16.6383417864668,16.4168446757621,16.5406224729206,366867.087978977,0.0,1.0
2012-12-10,25.52,25.55,25.27,25.37,336400,16.6253125446606,16.6448564073699,16.4624470220836,16.5275932311144,516376.938895933,0.0,1.0
2012-12-11,25.43,25.72,25.38,25.52,343300,16.5666809565329,16.7556049627222,16.5341078520175,16.6253125446606,526968.499176497,0.0,1.0
2012-12-12,25.44,25.59,25.4,25.52,406700,16.573195577436,16.6709148909822,16.5471370938237,16.6253125446606,624288.053058786,0.0,1.0
2012-12-13,25.06,25.46,25.02,25.39,425000,16.3256399831189,16.5862248192422,16.2995814995066,16.5406224729206,652378.712933329,0.0,1.0
2012-12-14,25.09,25.38,24.85,25.38,298200,16.3451838458282,16.5341078520175,16.1888329441543,16.5341078520175,457739.605168748,0.0,1.0
2012-12-17,25.64,25.66,25.02,25.04,455100,16.7034879954976,16.7165172373038,16.2995814995066,16.3126107413128,698582.47589637,0.0,1.0
2012-12-18,25.52,25.67,25.41,25.62,273600,16.6253125446606,16.7230318582068,16.5536517147268,16.6904587536914,419978.390255432,0.0,1.0
2012-12-19,25.23,25.55,25.23,25.54,278900,16.4363885384713,16.6448564073699,16.4363885384713,16.6383417864668,428113.936557894,0.0,1.0
2012-12-20,25.5,25.5,25.17,25.3,311500,16.6122833028545,16.6122833028545,16.3973008130528,16.4819908847929,478155.22136172,0.0,1.0
2012-12-21,25.55,25.55,25.23,25.26,737000,16.6448564073699,16.6448564073699,16.4363885384713,16.4559324011806,1131301.4386632,0.0,1.0
2012-12-24,25.49,25.54,25.3,25.53,133400,16.6057686819514,16.6383417864668,16.4819908847929,16.6318271655637,204770.165424249,0.0,1.0
2012-12-26,25.06,25.48,25.05,25.46,222000,16.3256399831189,16.5992540610483,16.3191253622159,16.5862248192422,340771.939461645,0.0,1.0
2012-12-27,25.01,25.25,24.79,25.07,308700,16.2930668786035,16.4494177802775,16.1497452187358,16.332154604022,473857.196900044,0.0,1.0
2012-12-28,24.76,25.11,24.75,24.9,219900,16.1302013560265,16.3582130876343,16.1236867351235,16.2214060486697,337548.421115386,0.0,1.0
2012-12-31,25.14,25.17,24.48,24.75,386700,16.3777569503436,16.3973008130528,15.9477919707403,16.1236867351235,593587.878332511,0.0,1.0
2013-01-02,25.84,25.86,25.5,25.5,441700,16.8337804135592,16.8468096553654,16.6122833028545,16.6122833028545,678013.358829766,0.0,1.0
2013-01-03,25.88,25.97,25.79,25.85,247200,16.8598388971715,16.9184704852992,16.8012073090438,16.8402950344623,379454.15961675,0.0,1.0
2013-01-04,26.06,26.07,25.8,25.95,301000,16.977102073427,16.98361669433,16.8077219299469,16.9054412434931,462037.629630426,0.0,1.0
2013-01-07,25.71,26.05,25.67,26.02,248500,16.7490903418192,16.9705874525239,16.7230318582068,16.9510435898146,381449.670973956,0.0,1.0
2013-01-08,25.7,25.81,25.56,25.72,245500,16.7425757209161,16.81423655085,16.651371028273,16.7556049627222,376844.644765015,0.0,1.0
2013-01-09,25.61,25.86,25.5,25.75,211500,16.6839441327884,16.8468096553654,16.6122833028545,16.7751488254315,324654.347730349,0.0,1.0
2013-01-10,25.62,25.82,25.55,25.72,293100,16.6904587536914,16.820751171753,16.6448564073699,16.7556049627222,449911.06061355,0.0,1.0
2013-01-11,25.76,25.76,25.54,25.58,183000,16.7816634463346,16.7816634463346,16.6383417864668,16.6644002700791,280906.598745408,0.0,1.0
2013-01-14,25.81,25.95,25.73,25.8,239000,16.81423655085,16.9054412434931,16.7621195836253,16.8077219299469,366867.087978976,0.0,1.0
2013-01-15,25.92,25.92,25.63,25.72,224000,16.8858973807838,16.8858973807838,16.6969733745945,16.7556049627222,343841.956934272,0.0,1.0
2013-01-16,25.65,25.92,25.6,25.81,176600,16.7100026164007,16.8858973807838,16.6774295118853,16.81423655085,271082.542833001,0.0,1.0
2013-01-17,25.71,25.87,25.69,25.7,190000,16.7490903418192,16.8533242762684,16.736061100013,16.7425757209161,291651.659899604,0.0,1.0
2013-01-18,25.84,25.85,25.65,25.76,168900,16.8337804135592,16.8402950344623,16.7100026164007,16.7816634463346,259262.975563386,0.0,1.0
2013-01-22,26.06,26.1,25.85,25.85,245000,16.977102073427,17.0031605570393,16.8402950344623,16.8402950344623,376077.140396858,0.0,1.0
2013-01-23,25.93,26.14,25.86,26.07,216800,16.8924120016869,17.0292190406516,16.8468096553654,16.98361669433,332789.894032813,0.0,1.0
2013-01-24,25.98,26.11,25.82,25.98,277800,16.9249851062023,17.0096751779424,16.820751171753,16.9249851062023,426425.426947949,0.0,1.0
2013-01-25,26.26,26.26,25.93,26.07,300700,17.1073944914886,17.1073944914886,16.8924120016869,16.98361669433,461577.127009532,0.0,1.0
2013-01-28,26.32,26.33,26.13,26.27,228800,17.1464822169071,17.1529968378101,17.0227044197485,17.1139091123916,351209.998868576,0.0,1.0
2013-01-29,26.75,26.81,26.28,26.39,539800,17.4266109157395,17.465698641158,17.1204237332947,17.1920845632286,828597.715862141,0.0,1.0
2013-01-30,26.74,26.89,26.65,26.7,344100,17.4200962948364,17.5178156083826,17.3614647067087,17.3940378112241,528196.506165548,0.0,1.0
2013-01-31,26.97,27.0,26.67,26.74,378700,17.5699325756073,17.5894764383165,17.3744939485149,17.4200962948364,581307.808442001,0.0,1.0
2013-02-01,27.13,27.15,26.9,27.0,331100,17.6741665100565,17.6871957518627,17.5243302292857,17.5894764383165,508241.392593471,0.0,1.0
2013-02-04,26.89,27.12,26.83,27.03,344900,17.5178156083826,17.6676518891535,17.4787278829641,17.6090203010257,529424.513154599,0.0,1.0
2013-02-05,26.95,27.06,26.66,26.91,547400,17.5569033338011,17.628564163735,17.3679793276118,17.5308448501888,840263.782258125,0.0,1.0
2013-02-06,27.08,27.09,26.81,26.94,202800,17.6415934055411,17.6481080264442,17.465698641158,17.550388712898,311299.771724421,0.0,1.0
2013-02-07,27.39,27.4,27.06,27.13,570400,17.8435466535366,17.8500612744397,17.628564163735,17.6741665100565,875568.983193342,0.0,1.0
2013-02-08,27.53,27.64,27.27,27.46,418300,17.9347513461798,18.0064121761136,17.7653712026997,17.8891489998582,642094.154400023,0.0,1.0
2013-02-11,27.75,27.77,27.52,27.52,660700,18.0780730060475,18.0911022478537,17.9282367252767,17.9282367252767,1014180.27208247,0.0,1.0
2013-02-12,27.7,27.79,27.61,27.71,214200,18.0454999015321,18.1041314896598,17.9868683134044,18.0520145224352,328798.871318397,0.0,1.0
2013-02-13,27.83,27.85,27.67,27.73,234100,18.1301899732722,18.1432192150783,18.0259560388229,18.0650437642414,359345.545171039,0.0,1.0
2013-02-14,27.76,27.85,27.57,27.79,232500,18.0845876269506,18.1432192150783,17.9608098297921,18.1041314896598,356889.531192938,0.0,1.0
2013-02-15,27.83,27.92,27.62,27.63,473200,18.1301899732722,18.1888215613999,17.9933829343075,17.9998975552106,726366.134023646,0.0,1.0
2013-02-19,27.29,27.61,27.13,27.45,612800,17.9803536925013,18.1911896463892,17.8749357155574,18.0857716694453,930088.044206519,0.31,1.0
2013-02-20,26.95,27.34,26.95,27.3,453500,17.7563404914954,18.0132968102963,17.7563404914954,17.9869423160603,688307.650208317,0.0,1.0
2013-02-21,26.71,27.01,26.64,26.92,384700,17.5982135260795,17.7958722328494,17.5520931611665,17.7365746208184,583885.232712546,0.0,1.0
2013-02-22,26.99,27.03,26.75,26.84,232800,17.7826949857314,17.8090494799674,17.6245680203155,17.6838656323465,353336.319665923,0.0,1.0
2013-02-25,26.59,27.23,26.59,27.06,276300,17.5191500433716,17.9408219511473,17.5191500433716,17.8288153506444,419359.214448859,0.0,1.0
2013-02-26,26.78,26.95,26.57,26.65,315100,17.6443338909925,17.7563404914954,17.5059727962536,17.5586817847255,478248.601059846,0.0,1.0
2013-02-27,26.87,26.95,26.74,26.78,209900,17.7036315030235,17.7563404914954,17.6179793967565,17.6443338909925,318579.43942387,0.0,1.0
2013-02-28,26.99,27.13,26.78,26.85,471900,17.7826949857314,17.8749357155574,17.6443338909925,17.6904542559055,716234.575817651,0.0,1.0
2013-03-01,26.66,26.88,26.49,26.88,827700,17.5652704082845,17.7102201265825,17.4532638077816,17.7102201265825,1256256.32211119,0.0,1.0
2013-03-04,27.06,27.08,26.61,26.62,581000,17.8288153506444,17.8419925977624,17.5323272904896,17.5389159140486,881823.031468647,0.0,1.0
2013-03-05,27.36,27.39,27.08,27.1,463700,18.0264740574143,18.0462399280913,17.8419925977624,17.8551698448804,703788.880709142,0.0,1.0
2013-03-06,27.33,27.47,27.23,27.45,235900,18.0067081867373,18.0989489165633,17.9408219511473,18.0857716694453,358041.399524017,0.0,1.0
2013-03-07,27.32,27.48,27.25,27.35,323600,18.0001195631783,18.1055375401222,17.9539991982653,18.0198854338553,491149.626477202,0.0,1.0
2013-03-08,27.38,27.47,27.17,27.43,239600,18.0396513045323,18.0989489165633,17.9012902097934,18.0725944223273,363657.139999807,0.0,1.0
2013-03-11,27.53,27.65,27.27,27.3,313000,18.1384806579172,18.2175441406252,17.9671764453833,17.9869423160603,475061.288897912,0.0,1.0
2013-03-12,27.48,27.57,27.32,27.47,204500,18.1055375401222,18.1648351521532,18.0001195631783,18.0989489165633,310383.493864611,0.0,1.0
2013-03-13,27.62,27.69,27.44,27.56,242000,18.1977782699482,18.2438986348612,18.0791830458863,18.1582465285942,367299.78247059,0.0,1.0
2013-03-14,27.65,27.8,27.59,27.69,248000,18.2175441406252,18.3163734940101,18.1780123992712,18.2438986348612,376406.388647546,0.0,1.0
2013-03-15,27.58,27.76,27.39,27.6,424000,18.1714237757122,18.2900189997742,18.0462399280913,18.1846010228302,643533.503171612,0.0,1.0
2013-03-18,27.27,27.54,27.26,27.44,362500,17.9671764453833,18.1450692814762,17.9605878218243,18.0791830458863,550190.789857806,0.0,1.0
2013-03-19,27.01,27.4,26.84,27.16,1702600,17.7958722328494,18.0528285516503,17.6838656323465,17.8947015862344,2584151.2794811,0.0,1.0
2013-03-20,27.16,27.49,26.76,26.87,5681200,17.8947015862344,18.1121261636812,17.6311566438745,17.7036315030235,8622741.83542112,0.0,1.0
2013-03-21,27.29,27.33,26.97,26.97,490600,17.9803536925013,18.0067081867373,17.7695177386134,17.7695177386134,744616.831735833,0.0,1.0
2013-03-22,27.29,27.42,27.18,27.29,310900,17.9803536925013,18.0660057987683,17.9078788333524,17.9803536925013,471873.976735977,0.0,1.0
2013-03-25,27.21,27.46,27.18,27.35,354100,17.9276447040293,18.0923602930043,17.9078788333524,18.0198854338553,537441.541210067,0.0,1.0
2013-03-26,27.4,27.45,27.26,27.27,320200,18.0528285516503,18.0857716694453,17.9605878218243,17.9671764453833,485989.216310259,0.0,1.0
2013-03-27,27.57,27.58,27.22,27.31,334700,18.1648351521532,18.1714237757122,17.9342333275883,17.9935309396193,507996.847904572,0.0,1.0
2013-03-28,27.71,27.75,27.5,27.54,311100,18.2570758819792,18.2834303762152,18.1187147872402,18.1450692814762,472177.530275208,0.0,1.0
2013-04-01,27.47,27.75,27.31,27.75,273000,18.0989489165633,18.2834303762152,17.9935309396193,18.2834303762152,414350.581051532,0.0,1.0
2013-04-02,27.41,27.59,27.32,27.47,267700,18.0594171752093,18.1780123992712,18.0001195631783,18.0989489165633,406306.412261887,0.0,1.0
2013-04-03,27.26,27.5,27.26,27.42,405000,17.9605878218243,18.1187147872402,17.9605878218243,18.0660057987683,614695.916944583,0.0,1.0
2013-04-04,27.45,27.45,27.21,27.28,260300,18.0857716694453,18.0857716694453,17.9276447040293,17.9737650689423,395074.931310307,0.0,1.0
2013-04-05,27.38,27.45,27.23,27.24,354900,18.0396513045323,18.0857716694453,17.9408219511473,17.9474105747063,538655.755366993,0.0,1.0
2013-04-08,27.67,27.67,27.28,27.31,458200,18.2307213877432,18.2307213877432,17.9737650689423,17.9935309396193,695441.158380265,0.0,1.0
2013-04-09,27.4,27.73,27.4,27.71,268300,18.0528285516503,18.2702531290972,18.0528285516503,18.2570758819792,407217.072879583,0.0,1.0
2013-04-10,27.39,27.48,27.25,27.4,873800,18.0462399280913,18.1055375401222,17.9539991982653,18.0528285516503,1326225.41290414,0.0,1.0
2013-04-11,27.49,27.5,27.3,27.36,361700,18.1121261636812,18.1187147872402,17.9869423160603,18.0264740574143,548976.575700879,0.0,1.0
2013-04-12,27.33,27.51,27.29,27.42,292700,18.0067081867373,18.1253034107992,17.9803536925013,18.0660057987683,444250.604665875,0.0,1.0
2013-04-15,26.68,27.29,26.65,27.25,505400,17.5784476554025,17.9803536925013,17.5586817847255,17.9539991982653,767079.793638994,0.0,1.0
2013-04-16,26.79,26.83,26.54,26.8,392700,17.6509225145515,17.6772770087875,17.4862069255766,17.6575111381105,596027.37428182,0.0,1.0
2013-04-17,26.64,26.73,26.31,26.71,526500,17.5520931611665,17.6113907731975,17.3346685837197,17.5982135260795,799104.692027959,0.0,1.0
2013-04-18,26.74,26.78,26.56,26.71,489500,17.6179793967565,17.6443338909925,17.4993841726946,17.5982135260795,742947.287270057,0.0,1.0
2013-04-19,27.17,27.2,26.67,26.77,210500,17.9012902097934,17.9210560804703,17.5718590318435,17.6377452674335,319490.100041566,0.0,1.0
2013-04-22,27.22,27.3,26.9,27.17,203400,17.9342333275883,17.9869423160603,17.7233973737005,17.9012902097934,308713.949398835,0.0,1.0
2013-04-23,27.37,27.37,27.1,27.32,244700,18.0330626809733,18.0330626809733,17.8551698448804,18.0001195631783,371397.75525022,0.0,1.0
2013-04-24,27.66,27.67,27.24,27.4,910100,18.2241327641842,18.2307213877432,17.9474105747063,18.0528285516503,1381320.38027473,0.0,1.0
2013-04-25,27.84,27.98,27.61,27.68,358400,18.3427279882461,18.4349687180721,18.1911896463892,18.2373100113022,543967.942303552,0.0,1.0
2013-04-26,27.86,27.98,27.8,27.83,176000,18.3559052353641,18.4349687180721,18.3163734940101,18.3361393646871,267127.114524066,0.0,1.0
2013-04-29,28.1,28.13,27.77,27.91,221700,18.51403220078,18.533798071457,18.2966076233331,18.3888483531591,336489.098238553,0.0,1.0
2013-04-30,28.3,28.3,27.91,28.07,361300,18.64580467196,18.64580467196,18.3888483531591,18.494266330103,548369.468622412,0.0,1.0
2013-05-01,27.74,28.23,27.69,28.17,265000,18.2768417526562,18.599684307047,18.2438986348612,18.560152565693,402208.439482256,0.0,1.0
2013-05-02,27.85,27.91,27.57,27.77,399000,18.3493166118051,18.3888483531591,18.1648351521532,18.2966076233331,605589.310767626,0.0,1.0
2013-05-03,28.07,28.24,27.96,28.08,278100,18.494266330103,18.606272930606,18.4217914709541,18.500854953662,422091.196301947,0.0,1.0
2013-05-06,27.99,28.16,27.9,28.07,304700,18.4415573416311,18.553563942134,18.3822597296001,18.494266330103,462463.817019787,0.0,1.0
2013-05-07,28.1,28.19,27.99,28.02,315200,18.51403220078,18.573329812811,18.4415573416311,18.4613232123081,478400.377829463,0.0,1.0
2013-05-08,27.97,27.97,27.68,27.9,354300,18.4283800945131,18.4283800945131,18.2373100113022,18.3822597296001,537745.094749297,0.0,1.0
2013-05-09,27.46,28.05,27.39,28.05,372700,18.0923602930043,18.481089082985,18.0462399280913,18.481089082985,565672.02035863,0.0,1.0
2013-05-10,27.46,27.59,27.36,27.5,194300,18.0923602930043,18.1780123992712,18.0264740574143,18.1187147872402,294902.263363783,0.0,1.0
2013-05-13,27.28,27.5,27.22,27.38,269700,17.9737650689423,18.1187147872402,17.9342333275883,18.0396513045323,409341.947654207,0.0,1.0
2013-05-14,27.65,27.72,27.3,27.34,258400,18.2175441406252,18.2636645055382,17.9869423160603,18.0132968102963,392191.172687605,0.0,1.0
2013-05-15,28.04,28.19,27.61,27.64,392200,18.4745004594261,18.573329812811,18.1911896463892,18.2109555170662,595268.490433739,0.0,1.0
2013-05-16,27.96,28.15,27.91,27.98,283600,18.4217914709541,18.546975318575,18.3888483531591,18.4349687180721,430438.918630823,0.0,1.0
2013-05-17,28.22,28.23,27.76,27.99,375200,18.593095683488,18.599684307047,18.2900189997742,18.4415573416311,569466.43959903,0.0,1.0
2013-05-20,27.78,28.06,27.76,27.89,445200,18.507443577221,18.6939836852708,18.4941192837889,18.5807271910977,668253.070630573,0.31,1.0
2013-05-21,27.98,27.98,27.65,27.78,339900,18.6406865115423,18.6406865115423,18.4208356699122,18.507443577221,510195.909046116,0.0,1.0
2013-05-22,27.2,28.19,27.11,28.0,434600,18.1210390676894,18.7805915925796,18.0610797472449,18.6540108049744,652342.283234606,0.0,1.0
2013-05-23,26.98,27.18,26.49,27.0,558700,17.9744718399361,18.1077147742573,17.648026650849,17.9877961333682,838618.577181714,0.0,1.0
2013-05-24,26.71,26.98,26.61,26.92,345200,17.7945938786024,17.9744718399361,17.7279724114417,17.9344989596397,518151.302744099,0.0,1.0
2013-05-28,26.78,27.02,26.62,26.87,281700,17.8412289056148,18.0011204268003,17.7346345581578,17.9011882260594,422836.68013619,0.0,1.0
2013-05-29,26.29,26.83,26.06,26.65,754200,17.5147837165278,17.8745396391951,17.3615543420583,17.754620998306,1132067.53339977,0.0,1.0
2013-05-30,26.48,26.99,26.4,26.45,408300,17.6413645041329,17.9811339866521,17.5880673304044,17.6213780639847,612865.518280465,0.0,1.0
2013-05-31,26.17,26.66,26.15,26.3,454400,17.434837955935,17.7612831450221,17.4215136625029,17.5214458632438,682062.433276127,0.0,1.0
2013-06-03,26.11,26.29,25.81,26.13,432100,17.3948650756386,17.5147837165278,17.1950006741568,17.4081893690708,648589.739037445,0.0,1.0
2013-06-04,25.3,25.89,25.14,25.89,1021000,16.8552311916376,17.2482978478853,16.7486368441806,17.2482978478853,1532539.05012087,0.0,1.0
2013-06-05,24.86,25.22,24.63,25.19,880300,16.5620967361308,16.8019340179091,16.4088673616614,16.7819475777609,1321345.86270461,0.0,1.0
2013-06-06,25.02,25.12,24.62,24.85,650700,16.6686910835878,16.7353125507485,16.4022052149454,16.5554345894148,976712.203637273,0.0,1.0
2013-06-07,25.0,25.2,24.82,25.09,566500,16.6553667901557,16.788609724477,16.5354481492666,16.7153261106003,850326.515076862,0.0,1.0
2013-06-10,24.81,25.17,24.6,25.0,797500,16.5287860025505,16.7686232843288,16.3888809215132,16.6553667901557,1197061.59889461,0.0,1.0
2013-06-11,24.67,24.99,24.5,24.68,646400,16.4355159485257,16.6487046434397,16.3222594543526,16.4421780952417,970257.82761815,0.0,1.0
2013-06-12,24.35,24.96,24.25,24.94,694300,16.2223272536117,16.6287182032915,16.155705786451,16.6153939098593,1042156.57443577,0.0,1.0
2013-06-13,24.75,24.76,24.22,24.36,604600,16.4888131222542,16.4954752689702,16.1357193463029,16.2289894003277,907515.288641605,0.0,1.0
2013-06-14,24.88,25.06,24.69,24.84,415000,16.575421029563,16.6953396704521,16.4488402419578,16.5487724426987,622922.336728856,0.0,1.0
2013-06-17,24.84,25.14,24.78,25.01,368900,16.5487724426987,16.7486368441806,16.5087995624023,16.6620289368718,553725.421733194,0.0,1.0
2013-06-18,25.01,25.05,24.71,24.89,371700,16.6620289368718,16.688677523736,16.4621645353899,16.582083176279,557928.271234014,0.0,1.0
2013-06-19,24.39,25.01,24.37,25.01,752900,16.2489758404759,16.6620289368718,16.2356515470438,16.6620289368718,1130116.21041725,0.0,1.0
2013-06-20,23.97,24.34,23.84,24.26,703700,15.9691656784013,16.2156651068956,15.8825577710925,16.1623679331671,1056266.1406171,0.0,1.0
2013-06-21,24.46,24.52,23.97,24.1,1084300,16.2956108674884,16.3355837477847,15.9691656784013,16.0557735857101,1627553.46919301,0.0,1.0
2013-06-24,24.4,24.59,24.05,24.18,540500,16.255637987192,16.3822187747972,16.0224628521298,16.1090707594386,811300.055426378,0.0,1.0
2013-06-25,24.7,24.8,24.42,24.54,418200,16.4555023886738,16.5221238558345,16.2689622806241,16.3489080412169,627725.593301226,0.0,1.0
2013-06-26,24.91,24.98,24.59,24.81,454100,16.5954074697112,16.6420424967236,16.3822187747972,16.5287860025505,681612.127972465,0.0,1.0
2013-06-27,25.04,25.22,24.97,25.0,364400,16.68201537702,16.8019340179091,16.6353803500075,16.6553667901557,546970.842178301,0.0,1.0
2013-06-28,25.31,25.43,24.98,25.04,697900,16.8618933383536,16.9418390989464,16.6420424967236,16.68201537702,1047560.23807969,0.0,1.0
2013-07-01,24.99,25.5,24.9,25.45,449900,16.6487046434397,16.9884741259588,16.5887453229951,16.9551633923785,675307.853721234,0.0,1.0
2013-07-02,25.03,25.33,24.87,24.97,433000,16.6753532303039,16.8752176317858,16.5687588828469,16.6353803500075,649940.654948422,0.0,1.0
2013-07-03,25.12,25.27,24.83,24.89,370900,16.7353125507485,16.8352447514894,16.5421102959827,16.582083176279,556727.457090922,0.0,1.0
2013-07-05,25.14,25.2,24.83,25.18,249100,16.7486368441806,16.788609724477,16.5421102959827,16.7752854310448,373903.5038052,0.0,1.0
2013-07-08,25.6,25.73,25.1,25.21,536700,17.0550955931195,17.1417035004283,16.7219882573163,16.795271871193,805596.188246691,0.0,1.0
2013-07-09,25.85,26.08,25.66,25.68,437200,17.221649261021,17.3748786354904,17.0950684734158,17.108392766848,656244.929199654,0.0,1.0
2013-07-10,25.85,25.94,25.77,25.84,371900,17.221649261021,17.2816085814656,17.1683520872925,17.214987114305,558228.474769788,0.0,1.0
2013-07-11,26.11,26.16,26.0,26.07,337300,17.3948650756386,17.4281758092189,17.3215814617619,17.3682164887744,506293.263081069,0.0,1.0
2013-07-12,26.18,26.2,26.0,26.15,295000,17.4415001026511,17.4548243960832,17.3215814617619,17.4215136625029,442800.21526509,0.0,1.0
2013-07-15,26.67,26.73,26.11,26.12,391100,17.7679452917381,17.8079181720345,17.3948650756386,17.4015272223547,587048.014203991,0.0,1.0
2013-07-16,26.56,26.73,26.42,26.72,318800,17.6946616778614,17.8079181720345,17.6013916238366,17.8012560253184,478524.436022072,0.0,1.0
2013-07-17,26.63,26.74,26.55,26.68,166400,17.7412967048739,17.8145803187506,17.6879995311454,17.7746074384542,249769.341763088,0.0,1.0
2013-07-18,26.82,26.89,26.65,26.71,239300,17.8678774924791,17.9145125194915,17.754620998306,17.7945938786024,359193.530552325,0.0,1.0
2013-07-19,26.87,26.98,26.7,26.79,378100,17.9011882260594,17.9744718399361,17.7879317318863,17.8478910523309,567534.784378748,0.0,1.0
2013-07-22,26.96,27.06,26.85,26.85,213800,17.9611475465039,18.0277690136645,17.8878639326272,17.8878639326272,320917.579741277,0.0,1.0
2013-07-23,27.0,27.14,26.87,27.0,254900,17.9877961333682,18.081066187393,17.9011882260594,17.9877961333682,382609.406342615,0.0,1.0
2013-07-24,26.57,27.08,26.51,27.04,196800,17.7013238245775,18.0410933070967,17.6613509442811,18.0144447202324,295400.279200576,0.0,1.0
2013-07-25,26.81,26.83,26.51,26.51,259800,17.861215345763,17.8745396391951,17.6613509442811,17.6613509442811,389964.392969053,0.0,1.0
2013-07-26,26.77,26.85,26.54,26.67,161400,17.8345667588987,17.8878639326272,17.6813373844293,17.7679452917381,242264.253368766,0.0,1.0
2013-07-29,26.81,26.96,26.65,26.73,220400,17.861215345763,17.9611475465039,17.754620998306,17.8079181720345,330824.296421783,0.0,1.0
2013-07-30,26.87,27.14,26.75,26.92,241000,17.9011882260594,18.081066187393,17.8212424654666,17.9344989596397,361745.260606396,0.0,1.0
2013-07-31,26.66,26.9,26.47,26.82,427600,17.7612831450221,17.9211746662076,17.6347023574169,17.8678774924791,641835.159482551,0.0,1.0
2013-08-01,27.11,27.24,26.86,26.89,695700,18.0610797472449,18.1476876545537,17.8945260793433,17.9145125194915,1044257.99918618,0.0,1.0
2013-08-02,26.96,27.15,26.82,27.09,256400,17.9611475465039,18.0877283341091,17.8678774924791,18.0477554538127,384860.932860914,0.0,1.0
2013-08-05,26.66,26.98,26.62,26.94,296800,17.7612831450221,17.9744718399361,17.7346345581578,17.9478232530718,445502.047087046,0.0,1.0
2013-08-06,26.48,27.01,26.43,26.62,184200,17.6413645041329,17.9944582800842,17.6080537705526,17.7346345581578,276487.456446881,0.0,1.0
2013-08-07,26.45,26.51,26.23,26.41,247800,17.6213780639847,17.6613509442811,17.4748108362314,17.5947294771205,371952.180822678,0.0,1.0
2013-08-08,26.81,26.97,26.49,26.49,234300,17.861215345763,17.96780969322,17.648026650849,17.648026650849,351688.442158003,0.0,1.0
2013-08-09,26.72,26.96,26.66,26.69,213400,17.8012560253184,17.9611475465039,17.7612831450221,17.7812695851702,320317.172669731,0.0,1.0
2013-08-12,26.78,26.78,26.55,26.66,263300,17.8412289056148,17.8412289056148,17.6879995311454,17.7612831450221,395217.95484508,0.0,1.0
2013-08-13,26.62,26.84,26.56,26.78,211500,17.7346345581578,17.8812017859112,17.6946616778614,17.8412289056148,317465.239079887,0.0,1.0
2013-08-14,26.35,26.69,26.29,26.57,657700,17.5547565968241,17.7812695851702,17.5147837165278,17.7013238245775,987219.327389325,0.0,1.0
2013-08-15,26.11,26.32,26.05,26.21,384200,17.3948650756386,17.5347701566759,17.3548921953423,17.4614865427993,576690.992219825,0.0,1.0
2013-08-16,25.96,26.12,25.84,26.1,594900,17.2949328748977,17.4015272223547,17.214987114305,17.3882029289226,892955.417156619,0.0,1.0
2013-08-19,25.38,25.69,25.35,25.62,483700,17.115054913564,17.324104047654,17.0948243522005,17.2768994044724,717281.134182678,0.31,1.0
2013-08-20,25.44,25.68,25.27,25.38,279800,17.1555160362911,17.3173605271995,17.0408761885643,17.115054913564,414916.810718035,0.0,1.0
2013-08-21,24.96,25.5,24.86,25.33,338800,16.8318270544743,17.1959771590182,16.7643918499291,17.0813373112914,502408.203971658,0.0,1.0
2013-08-22,25.12,25.24,24.96,25.01,179400,16.9397233817466,17.0206456272008,16.8318270544743,16.8655446567469,266033.151689833,0.0,1.0
2013-08-23,25.24,25.3,25.04,25.2,174500,17.0206456272008,17.0611067499279,16.8857752181104,16.9936715453827,258766.917334871,0.0,1.0
2013-08-26,25.01,25.28,24.97,25.18,247200,16.8655446567469,17.0476197090188,16.8385705749288,16.9801845044737,366574.108682981,0.0,1.0
2013-08-27,24.92,25.09,24.86,24.86,280200,16.8048529726562,16.919492820383,16.7643918499291,16.7643918499291,415509.972706195,0.0,1.0
2013-08-28,25.01,25.17,24.81,24.83,254700,16.8655446567469,16.9734409840192,16.7306742476565,16.7441612885656,377695.895960984,0.0,1.0
2013-08-29,24.89,25.09,24.82,24.99,188900,16.7846224112927,16.919492820383,16.7374177681111,16.8520576158379,280120.748908637,0.0,1.0
2013-08-30,25.01,25.04,24.81,24.89,522400,16.8655446567469,16.8857752181104,16.7306742476565,16.7846224112927,774669.556537173,0.0,1.0
2013-09-03,24.22,25.3,24.19,25.14,883300,16.33280654084,17.0611067499279,16.3125759794765,16.9532104226556,1309849.96035468,0.0,1.0
2013-09-04,24.37,24.43,24.12,24.25,711000,16.4339593476578,16.4744204703849,16.2653713362949,16.3530371022036,1054345.43395469,0.0,1.0
2013-09-05,24.54,24.63,24.27,24.39,440900,16.5485991953846,16.6092908794752,16.3665241431126,16.4474463885668,653812.801449539,0.0,1.0
2013-09-06,24.66,24.88,24.55,24.74,372800,16.6295214408388,16.7778788908382,16.5553427158391,16.6834696044749,552826.972965272,0.0,1.0
2013-09-09,24.69,24.81,24.55,24.65,284700,16.6497520022023,16.7306742476565,16.5553427158391,16.6227779203843,422183.045072997,0.0,1.0
2013-09-10,25.01,25.01,24.67,24.78,303500,16.8655446567469,16.8655446567469,16.6362649612933,16.710443686293,450061.658516523,0.0,1.0
2013-09-11,24.73,25.11,24.68,25.08,406200,16.6767260840204,16.9329798612921,16.6430084817478,16.9127492999285,602355.998976646,0.0,1.0
2013-09-12,24.64,24.89,24.63,24.89,220100,16.6160343999298,16.7846224112927,16.6092908794752,16.7846224112927,326387.383985129,0.0,1.0
2013-09-13,24.7,24.85,24.64,24.64,218400,16.6564955226569,16.7576483294746,16.6160343999298,16.6160343999298,323866.445535448,0.0,1.0
2013-09-16,24.56,24.98,24.53,24.93,308500,16.5620862362936,16.8453140953833,16.5418556749301,16.8115964931107,457476.183368527,0.0,1.0
2013-09-17,24.81,24.82,24.5,24.53,248400,16.7306742476565,16.7374177681111,16.5216251135665,16.5418556749301,368353.594647462,0.0,1.0
2013-09-18,25.38,25.44,24.62,24.76,377100,17.115054913564,17.1555160362911,16.6025473590207,16.696956645384,559203.464337994,0.0,1.0
2013-09-19,25.33,25.49,25.21,25.4,180500,17.0813373112914,17.1892336385637,17.0004150658372,17.128541954473,267664.347157274,0.0,1.0
2013-09-20,24.99,25.38,24.98,25.38,574500,16.8520576158379,17.115054913564,16.8453140953833,17.115054913564,851928.905495032,0.0,1.0
2013-09-23,25.44,25.52,24.87,24.91,396200,17.1555160362911,17.2094641999273,16.7711353703837,16.7981094522017,587526.949272642,0.0,1.0
2013-09-24,25.38,25.54,25.34,25.49,251200,17.115054913564,17.2229512408363,17.0880808317459,17.1892336385637,372505.728564583,0.0,1.0
2013-09-25,25.12,25.4,25.11,25.4,160500,16.9397233817466,17.128541954473,16.9329798612921,17.128541954473,238006.247749265,0.0,1.0
2013-09-26,25.36,25.37,25.06,25.14,248700,17.101567872655,17.1083113931095,16.8992622590195,16.9532104226556,368798.466138581,0.0,1.0
2013-09-27,25.09,25.33,25.04,25.21,266600,16.919492820383,17.0813373112914,16.8857752181104,17.0004150658372,395342.465108749,0.0,1.0
2013-09-30,25.1,25.17,24.9,25.0,347800,16.9262363408375,16.9734409840192,16.7913659317472,16.8588011362924,515754.348705263,0.0,1.0
2013-10-01,25.33,25.48,25.13,25.13,655100,17.0813373112914,17.1824901181092,16.9464669022011,16.9464669022011,971451.046109309,0.0,1.0
2013-10-02,25.17,25.35,25.02,25.23,325300,16.9734409840192,17.0948243522005,16.8722881772014,17.0139021067463,482388.986871252,0.0,1.0
2013-10-03,24.91,25.11,24.78,25.11,573400,16.7981094522017,16.9329798612921,16.710443686293,16.9329798612921,850297.710027595,0.0,1.0
2013-10-04,24.88,25.02,24.81,24.95,357300,16.7778788908382,16.8722881772014,16.7306742476565,16.8250835340198,529841.945924065,0.0,1.0
2013-10-07,24.56,24.88,24.55,24.77,354800,16.5620862362936,16.7778788908382,16.5553427158391,16.7037001658385,526134.683498065,0.0,1.0
2013-10-08,24.75,24.93,24.51,24.56,374800,16.6902131249294,16.8115964931107,16.528368634021,16.5620862362936,555792.782906074,0.0,1.0
2013-10-09,24.83,25.25,24.66,24.75,370100,16.7441612885656,17.0273891476553,16.6295214408388,16.6902131249294,548823.12954519,0.0,1.0
2013-10-10,25.37,25.45,24.84,25.03,386200,17.1083113931095,17.1622595567456,16.7509048090201,16.8790316976559,572697.899568637,0.0,1.0
2013-10-11,25.78,25.8,25.37,25.59,428600,17.3847957317447,17.3982827726537,17.1083113931095,17.2566688431089,635573.070313615,0.0,1.0
2013-10-14,25.53,25.73,25.26,25.65,473800,17.2162077203818,17.3510781294721,17.0341326681098,17.297129965836,702600.374975712,0.0,1.0
2013-10-15,24.93,25.52,24.85,25.43,479500,16.8115964931107,17.2094641999273,16.7576483294746,17.1487725158366,711052.933306998,0.0,1.0
2013-10-16,25.15,25.18,24.97,25.03,264600,16.9599539431101,16.9801845044737,16.8385705749288,16.8790316976559,392376.655167948,0.0,1.0
2013-10-17,25.77,25.82,25.01,25.08,275300,17.3780522112902,17.4117698135628,16.8655446567469,16.9127492999285,408243.738351232,0.0,1.0
2013-10-18,25.97,25.99,25.75,25.87,400100,17.5129226203805,17.5264096612895,17.3645651703811,17.4454874158353,593310.278657204,0.0,1.0
2013-10-21,25.86,26.0,25.81,26.0,337800,17.4387438953808,17.5331531817441,17.4050262931082,17.5331531817441,500925.299001259,0.0,1.0
2013-10-22,26.34,26.34,25.71,25.87,468100,17.7624328771976,17.7624328771976,17.3375910885631,17.4454874158353,694147.816644433,0.0,1.0
2013-10-23,26.36,26.69,26.17,26.17,360500,17.7759199181067,17.9984560931057,17.6477930294709,17.6477930294709,534587.241829346,0.0,1.0
2013-10-24,26.39,26.5,26.19,26.38,353700,17.7961504794702,17.8703292044699,17.6612800703799,17.7894069590157,524503.488030625,0.0,1.0
2013-10-25,26.65,26.68,26.29,26.37,458000,17.9714820112877,17.9917125726512,17.7287152749251,17.7826634385612,679170.476443385,0.0,1.0
2013-10-28,26.71,26.76,26.55,26.58,607500,18.0119431340148,18.0456607362874,17.9040468067425,17.924277368106,900864.769518246,0.0,1.0
2013-10-29,26.76,26.78,26.56,26.71,392400,18.0456607362874,18.0591477771964,17.910790327197,18.0119431340148,581891.910385119,0.0,1.0
2013-10-30,26.63,26.89,26.59,26.72,338400,17.9579949703786,18.1333265021961,17.9310208885606,18.0186866544693,501815.041983499,0.0,1.0
2013-10-31,26.57,26.82,26.41,26.54,643400,17.9175338476515,18.0861218590145,17.8096375203793,17.897303286288,954101.057955624,0.0,1.0
2013-11-01,26.69,26.77,26.54,26.61,304400,17.9984560931057,18.0524042567419,17.897303286288,17.9445079294696,451396.272989885,0.0,1.0
2013-11-04,26.93,26.95,26.57,26.78,338900,18.1603005840141,18.1737876249232,17.9175338476515,18.0591477771964,502556.494468699,0.0,1.0
2013-11-05,26.82,27.15,26.71,26.83,587200,18.0861218590145,18.3086580340135,18.0119431340148,18.092865379469,870761.798619117,0.0,1.0
2013-11-06,26.9,27.05,26.75,26.93,303400,18.1400700226506,18.2412228294683,18.0389172158328,18.1603005840141,449913.368019483,0.0,1.0
2013-11-07,26.43,27.0,26.41,26.83,334900,17.8231245612883,18.2075052271958,17.8096375203793,18.092865379469,496624.874587096,0.0,1.0
2013-11-08,26.67,26.7,26.1,26.1,470100,17.9849690521967,18.0051996135603,17.6005883862892,17.6005883862892,697113.626585232,0.0,1.0
2013-11-11,26.54,26.75,26.49,26.75,285600,17.897303286288,18.0389172158328,17.8635856840154,18.0389172158328,423517.659546356,0.0,1.0
2013-11-12,26.35,26.55,26.21,26.45,420500,17.7691763976522,17.9040468067425,17.6747671112889,17.8366116021973,623561.54005337,0.0,1.0
2013-11-13,26.61,26.62,26.07,26.12,348900,17.9445079294696,17.9512514499241,17.5803578249257,17.6140754271983,517385.544172702,0.0,1.0
2013-11-14,26.6,26.75,26.53,26.63,196900,17.9377644090151,18.0389172158328,17.8905597658335,17.9579949703786,291983.98867184,0.0,1.0
2013-11-15,26.63,26.68,26.43,26.56,242900,17.9579949703786,17.9917125726512,17.8231245612883,17.910790327197,360197.61731026,0.0,1.0
2013-11-18,26.26,26.52,26.18,26.35,243800,17.9175338476515,18.0949351728758,17.8629488245056,17.9789419986907,357314.128966423,0.31,1.0
2013-11-19,26.11,26.27,26.02,26.16,213500,17.8151869292529,17.9243569755448,17.7537787782137,17.8493025687191,312906.343455009,0.0,1.0
2013-11-20,25.93,26.2,25.81,26.18,205400,17.6923706271746,17.8765950802921,17.6104930924557,17.8629488245056,301034.955248987,0.0,1.0
2013-11-21,25.98,26.07,25.88,25.95,197800,17.7264862666408,17.7878944176799,17.6582549877084,17.706016882961,289896.368784078,0.0,1.0
2013-11-22,25.92,26.02,25.84,25.98,142500,17.6855474992813,17.7537787782137,17.6309624761354,17.7264862666408,208848.496217044,0.0,1.0
2013-11-25,25.74,25.98,25.69,25.93,274000,17.562731197203,17.7264862666408,17.5286155577368,17.6923706271746,401575.354129613,0.0,1.0
2013-11-26,25.45,25.65,25.36,25.65,301900,17.364860488299,17.5013230461638,17.3034523372598,17.5013230461638,442465.691283687,0.0,1.0
2013-11-27,25.38,25.58,25.27,25.44,231600,17.3170985930463,17.4535611509111,17.2420441862206,17.3580373604057,339433.766483279,0.0,1.0
2013-11-29,25.31,25.92,25.31,25.5,359400,17.2693366977936,17.6855474992813,17.2693366977936,17.3989761277652,526737.891511617,0.0,1.0
2013-12-02,25.46,25.75,25.21,25.39,267100,17.3716836161922,17.5695543250962,17.2011054188612,17.3239217209395,391462.690102263,0.0,1.0
2013-12-03,25.46,25.59,25.29,25.35,292200,17.3716836161922,17.4603842788044,17.2556904420071,17.2966292093666,428249.337506107,0.0,1.0
2013-12-04,25.48,25.56,25.27,25.32,275500,17.3853298719787,17.4399148951246,17.2420441862206,17.2761598256869,403773.759352951,0.0,1.0
2013-12-05,25.55,25.58,25.31,25.52,269100,17.4330917672314,17.4535611509111,17.2693366977936,17.4126223835517,394393.897066712,0.0,1.0
2013-12-06,25.88,26.05,25.64,25.64,93442,17.6582549877084,17.7742481618935,17.4944999182706,17.4944999182706,136948.920586056,0.0,1.0
2013-12-09,25.81,25.93,25.55,25.86,91128,17.6104930924557,17.6923706271746,17.4330917672314,17.6446087319219,133557.514128187,0.0,1.0
2013-12-10,25.44,25.8,25.41,25.8,222800,17.3580373604057,17.6036699645624,17.337567976726,17.6036699645624,326536.455839701,0.0,1.0
2013-12-11,24.97,25.51,24.95,25.4,474600,17.0373503494234,17.4057992556584,17.0237040936369,17.3307448488328,695575.412663922,0.0,1.0
2013-12-12,25.15,25.3,25.03,25.03,272000,17.1601666515017,17.2625135699004,17.0782891167829,17.0782891167829,398644.147165165,0.0,1.0
2013-12-13,25.24,25.25,25.02,25.18,229400,17.2215748025409,17.2283979304342,17.0714659888896,17.1806360351815,336209.438822385,0.0,1.0
2013-12-16,25.56,25.6,25.25,25.25,255700,17.4399148951246,17.4672074066976,17.2283979304342,17.2283979304342,374754.810404899,0.0,1.0
2013-12-17,25.6,25.73,25.46,25.58,287400,17.4672074066976,17.5559080693097,17.3716836161922,17.4535611509111,421214.440791427,0.0,1.0
2013-12-18,25.81,25.87,25.34,25.68,318700,17.6104930924557,17.6514318598151,17.2898060814733,17.5217924298435,467087.829785064,0.0,1.0
2013-12-19,25.43,25.77,25.36,25.77,255900,17.3512142325125,17.5832005808827,17.3034523372598,17.5832005808827,375047.931101344,0.0,1.0
2013-12-20,25.92,25.95,25.4,25.4,540100,17.6855474992813,17.706016882961,17.3307448488328,17.3307448488328,791572.440749652,0.0,1.0
2013-12-23,26.02,26.24,25.89,26.1,328700,17.7537787782137,17.903887591865,17.6650781156016,17.8083638013597,481743.864607315,0.0,1.0
2013-12-24,26.08,26.18,25.88,25.95,85700,17.7947175455732,17.8629488245056,17.6582549877084,17.706016882961,125602.218426671,0.0,1.0
2013-12-26,25.87,26.14,25.78,26.05,217600,17.6514318598151,17.8356563129326,17.5900237087759,17.7742481618935,318915.317732131,0.0,1.0
2013-12-27,25.95,26.03,25.83,25.98,163400,17.706016882961,17.760601906107,17.6241393482422,17.7264862666408,239479.608995544,0.0,1.0
2013-12-30,26.01,26.09,25.91,25.91,219700,17.7469556503205,17.8015406734664,17.6787243713881,17.6787243713881,321993.085044803,0.0,1.0
2013-12-31,26.06,26.19,26.0,26.05,232800,17.7810712897867,17.8697719523988,17.7401325224273,17.7742481618935,341192.490661949,0.0,1.0
2014-01-02,25.51,26.21,25.38,26.03,434600,17.4057992556584,17.8834182081853,17.3170985930463,17.760601906107,636951.273374929,0.0,1.0
2014-01-03,25.6,25.68,25.43,25.51,247300,17.4672074066976,17.5217924298435,17.3512142325125,17.4057992556584,362443.74115421,0.0,1.0
2014-01-06,25.43,25.69,25.39,25.6,459000,17.3512142325125,17.5286155577368,17.3239217209395,17.4672074066976,672711.998341214,0.0,1.0
2014-01-07,25.71,25.73,25.43,25.44,332700,17.5422618135233,17.5559080693097,17.3512142325125,17.3580373604057,487606.278536212,0.0,1.0
2014-01-08,25.73,25.8,25.45,25.69,664400,17.5559080693097,17.6036699645624,17.364860488299,17.5286155577368,973746.953590204,0.0,1.0
2014-01-09,26.01,26.18,25.57,25.8,689200,17.7469556503205,17.8629488245056,17.4467380230179,17.6036699645624,1010093.91994938,0.0,1.0
2014-01-10,26.34,26.46,25.97,26.07,426100,17.9721188707975,18.0539964055164,17.7196631387475,17.7878944176799,624493.643776014,0.0,1.0
2014-01-13,25.94,26.3,25.82,26.23,574000,17.6991937550678,17.9448263592245,17.6173162203489,17.8970644639718,841256.398797074,0.0,1.0
2014-01-14,26.11,26.14,25.9,25.98,296900,17.8151869292529,17.8356563129326,17.6719012434948,17.7264862666408,435137.673872563,0.0,1.0
2014-01-15,26.15,26.29,26.08,26.11,367400,17.8424794408259,17.9380032313313,17.7947175455732,17.8151869292529,538462.719369415,0.0,1.0
2014-01-16,26.31,26.36,26.12,26.15,219500,17.9516494871177,17.9857651265839,17.8220100571462,17.8424794408259,321699.964348359,0.0,1.0
2014-01-17,26.38,26.38,26.23,26.29,224500,17.9994113823704,17.9994113823704,17.8970644639718,17.9380032313313,329027.981759483,0.0,1.0
2014-01-21,26.64,26.65,26.39,26.45,326000,18.1768127075947,18.1836358354879,18.0062345102637,18.0471732776231,477786.735205307,0.0,1.0
2014-01-22,26.65,26.8,26.59,26.7,326100,18.1836358354879,18.2859827538866,18.1426970681285,18.2177514749541,477933.29555353,0.0,1.0
2014-01-23,26.66,26.75,26.51,26.61,332600,18.1904589633812,18.2518671144203,18.0881120449826,18.156343323915,487459.71818799,0.0,1.0
2014-01-24,26.08,26.69,26.07,26.6,400800,17.7947175455732,18.2109283470609,17.7878944176799,18.1495201960217,587413.875675726,0.0,1.0
2014-01-27,25.94,26.15,25.92,26.08,323600,17.6991937550678,17.8424794408259,17.6855474992813,17.7947175455732,474269.286847967,0.0,1.0
2014-01-28,25.93,26.02,25.77,26.0,255900,17.6923706271746,17.7537787782137,17.5832005808827,17.7401325224273,375047.931101343,0.0,1.0
2014-01-29,25.67,25.9,25.58,25.75,491100,17.5149693019503,17.6719012434948,17.4535611509111,17.5695543250962,719757.870120632,0.0,1.0
2014-01-30,26.12,26.14,25.6,25.73,406900,17.8220100571462,17.8356563129326,17.4672074066976,17.5559080693097,596354.056917297,0.0,1.0
2014-01-31,26.02,26.15,25.75,25.88,538600,17.7537787782137,17.8424794408259,17.5695543250962,17.6582549877084,789374.035526315,0.0,1.0
2014-02-03,25.2,26.14,25.19,26.03,1171500,17.194282290968,17.8356563129326,17.1874591630747,17.760601906107,1716954.47942643,0.0,1.0
2014-02-04,25.11,25.34,25.05,25.28,945200,17.1328741399288,17.2898060814733,17.0919353725693,17.2488673141139,1385288.41139894,0.0,1.0
2014-02-05,25.19,25.43,25.03,25.15,639900,17.1874591630747,17.3512142325125,17.0782891167829,17.1601666515017,937839.668275693,0.0,1.0
2014-02-06,25.47,25.63,25.21,25.32,322100,17.3785067440855,17.4876767903773,17.2011054188612,17.2761598256869,472070.881624629,0.0,1.0
2014-02-07,25.7,25.78,25.55,25.66,267100,17.53543868563,17.5900237087759,17.4330917672314,17.5081461740571,391462.690102262,0.0,1.0
2014-02-10,25.74,25.91,25.51,25.66,371900,17.562731197203,17.6787243713881,17.4057992556584,17.5081461740571,545057.935039427,0.0,1.0
2014-02-11,25.97,26.08,25.66,25.8,400000,17.7196631387475,17.7947175455732,17.5081461740571,17.6036699645624,586241.392889948,0.0,1.0
2014-02-12,26.08,26.14,25.91,25.93,232000,17.7947175455732,17.8356563129326,17.6787243713881,17.6923706271746,340020.007876169,0.0,1.0
2014-02-13,26.46,26.47,26.0,26.0,301700,18.0539964055164,18.0608195334096,17.7401325224273,17.7401325224273,442172.570587241,0.0,1.0
2014-02-14,26.48,26.59,26.37,26.4,720000,18.0676426613028,18.1426970681285,17.9925882544772,18.0130576381569,1055234.50720191,0.0,1.0
2014-02-18,26.46,26.56,26.13,26.56,471100,18.0539964055164,18.1222276844488,17.8288331850394,18.1222276844488,690445.800476133,0.0,1.0
2014-02-19,26.01,26.66,25.62,26.35,1491800,17.7469556503205,18.1904589633812,17.4808536624841,17.9789419986907,2186387.27478306,0.0,1.0
2014-02-20,25.82,26.13,25.81,25.98,959000,17.6173162203489,17.8288331850394,17.6104930924557,17.7264862666408,1405513.73945365,0.0,1.0
2014-02-21,25.24,25.57,25.23,25.44,733100,17.4330917672314,17.6610204630787,17.4261848370542,17.5712303707752,1061397.72835823,0.31,1.0
2014-02-24,25.17,25.52,25.16,25.36,512000,17.3847432559911,17.6264858121928,17.3778363258139,17.5159749293577,741284.459036166,0.0,1.0
2014-02-25,25.07,25.33,25.01,25.19,493800,17.3156739542191,17.4952541388261,17.274232373156,17.3985571163454,714934.113031368,0.0,1.0
2014-02-26,25.16,25.28,25.09,25.15,449300,17.3778363258139,17.4607194879402,17.3294878145735,17.3709293956367,650506.069228417,0.0,1.0
2014-02-27,25.42,25.46,25.12,25.12,505500,17.5574165104208,17.5850442311296,17.3502086051051,17.3502086051051,731873.621177312,0.0,1.0
2014-02-28,25.41,25.69,25.4,25.45,401800,17.5505095802437,17.743903625205,17.5436026500665,17.5781373009524,581734.561798304,0.0,1.0
2014-03-03,25.24,25.39,25.01,25.25,591300,17.4330917672314,17.5366957198893,17.274232373156,17.4399986974086,856096.680914231,0.0,1.0
2014-03-04,25.46,25.65,25.41,25.5,442400,17.5850442311296,17.7162759044962,17.5505095802437,17.6126719518384,640516.102885939,0.0,1.0
2014-03-05,25.26,25.52,25.22,25.44,568900,17.4469056275858,17.6264858121928,17.419277906877,17.5712303707752,823665.485831397,0.0,1.0
2014-03-06,24.77,25.32,24.75,25.28,1447400,17.1084660489034,17.4883472086489,17.094652188549,17.4607194879402,2095576.41798623,0.0,1.0
2014-03-07,24.49,24.83,24.46,24.79,1467800,16.915072003942,17.1499076299665,16.8943512134105,17.1222799092578,2125111.97065096,0.0,1.0
2014-03-10,24.47,24.6,24.39,24.45,830900,16.9012581435876,16.9910482358911,16.8460027021701,16.8874442832333,1202994.64260382,0.0,1.0
2014-03-11,24.59,24.71,24.4,24.6,848300,16.9841413057139,17.0670244678402,16.8529096323473,16.9910482358911,1228186.73164137,0.0,1.0
2014-03-12,25.0,25.01,24.52,24.6,804300,17.2673254429788,17.274232373156,16.9357927944736,16.9910482358911,1164482.59844295,0.0,1.0
2014-03-13,25.23,25.3,25.03,25.09,780600,17.4261848370542,17.4745333482945,17.2880462335104,17.3294878145735,1130169.23578835,0.0,1.0
2014-03-14,24.98,25.63,24.91,25.17,829800,17.2535115826244,17.7024620441419,17.2051630713841,17.3847432559911,1201402.03927385,0.0,1.0
2014-03-17,25.23,25.3,24.92,25.08,524000,17.4261848370542,17.4745333482945,17.2120700015613,17.3225808843963,758658.313544828,0.0,1.0
2014-03-18,25.33,25.44,25.2,25.22,481500,17.4952541388261,17.5712303707752,17.4054640465226,17.419277906877,697125.912159991,0.0,1.0
2014-03-19,24.85,25.37,24.82,25.29,714500,17.1637214903209,17.5228818595349,17.1430006997894,17.4676264181174,1034468.25386981,0.0,1.0
2014-03-20,24.83,24.9,24.65,24.83,530600,17.1499076299665,17.1982561412069,17.0255828867771,17.1499076299665,768213.933524593,0.0,1.0
2014-03-21,24.88,25.08,24.74,25.0,1684300,17.1844422808525,17.3225808843963,17.0877452583718,17.2673254429788,2438565.26241136,0.0,1.0
2014-03-24,25.1,25.2,24.92,24.98,619700,17.3363947447507,17.4054640465226,17.2120700015613,17.2535115826244,897214.803251394,0.0,1.0
2014-03-25,25.13,25.26,25.01,25.16,667300,17.3571155352823,17.4469056275858,17.274232373156,17.3778363258139,966131.092802411,0.0,1.0
2014-03-26,24.75,25.28,24.75,25.28,666800,17.094652188549,17.4607194879402,17.094652188549,17.4607194879402,965407.182197885,0.0,1.0
2014-03-27,24.98,25.05,24.75,24.75,479600,17.2535115826244,17.3018600938648,17.094652188549,17.094652188549,694375.051862786,0.0,1.0
2014-03-28,24.95,25.05,24.8,25.05,634400,17.2327907920928,17.3018600938648,17.129186839435,17.3018600938648,918497.775024504,0.0,1.0
2014-03-31,25.42,25.49,24.96,25.06,785700,17.5574165104208,17.6057650216612,17.23969772227,17.3087670240419,1137553.12395453,0.0,1.0
2014-04-01,25.24,25.39,25.03,25.39,775600,17.4330917672314,17.5366957198893,17.2880462335104,17.5366957198893,1122930.12974307,0.0,1.0
2014-04-02,24.23,24.73,23.99,24.41,7218700,16.7354918193351,17.0808383281946,16.5697254950825,16.8598165625245,10451386.9618054,0.0,1.0
2014-04-03,24.29,24.63,24.04,24.56,2840700,16.7769334003982,17.0117690264227,16.6042601459684,16.9634205151824,4112825.70856258,0.0,1.0
2014-04-04,24.48,24.75,24.33,24.36,2579100,16.9081650737648,17.094652188549,16.804561121107,16.8252819116385,3734075.6802738,0.0,1.0
2014-04-07,24.05,24.5,24.03,24.48,2792000,16.6111670761456,16.9219789341192,16.5973532157912,16.9081650737648,4042316.81568161,0.0,1.0
2014-04-08,24.43,24.6,23.94,24.25,2160900,16.8736304228789,16.9910482358911,16.5351908441965,16.7493056796894,3128596.85064698,0.0,1.0
2014-04-09,24.35,24.49,24.19,24.49,1314100,16.8183749814613,16.915072003942,16.7078640986263,16.915072003942,1902581.8508192,0.0,1.0
2014-04-10,24.26,24.51,24.05,24.37,1126600,16.7562126098666,16.9288858642964,16.6111670761456,16.8321888418157,1631115.37412138,0.0,1.0
2014-04-11,24.37,24.44,24.21,24.25,780500,16.8321888418157,16.8805373530561,16.7216779589807,16.7493056796894,1130024.45366744,0.0,1.0
2014-04-14,24.5,24.54,24.27,24.42,1875900,16.9219789341192,16.949606654828,16.7631195400438,16.8667234927017,2715967.80606631,0.0,1.0
2014-04-15,24.75,24.79,24.48,24.5,1518700,17.094652188549,17.1222799092578,16.9081650737648,16.9219789341192,2198806.07019185,0.0,1.0
2014-04-16,25.0,25.01,24.69,24.83,1063800,17.2673254429788,17.274232373156,17.0532106074859,17.1499076299665,1540192.20219273,0.0,1.0
2014-04-17,24.61,25.21,24.5,25.01,1470800,16.9979551660683,17.4123709766998,16.9219789341192,17.274232373156,2129455.43427812,0.0,1.0
2014-04-21,24.67,24.81,24.5,24.65,742200,17.0393967471315,17.1360937696122,16.9219789341192,17.0255828867771,1074572.90136063,0.0,1.0
2014-04-22,24.72,24.83,24.54,24.74,778500,17.0739313980174,17.1499076299665,16.949606654828,17.0877452583718,1127128.81124933,0.0,1.0
2014-04-23,24.64,24.92,24.56,24.72,636100,17.0186759565999,17.2120700015613,16.9634205151824,17.0739313980174,920959.071079896,0.0,1.0
2014-04-24,24.7,24.75,24.55,24.66,563400,17.0601175376631,17.094652188549,16.9565135850052,17.0324898169543,815702.469181594,0.0,1.0
2014-04-25,24.84,24.84,24.57,24.74,822600,17.1568145601437,17.1568145601437,16.9703274453596,17.0877452583718,1190977.72656866,0.0,1.0
2014-04-28,24.72,24.99,24.58,24.89,837700,17.0739313980174,17.2604185128016,16.9772343755368,17.1913492110297,1212839.82682539,0.0,1.0
2014-04-29,24.47,24.86,24.45,24.8,903100,16.9012581435876,17.1706284204981,16.8874442832333,17.129186839435,1307527.33389759,0.0,1.0
2014-04-30,23.99,24.58,23.46,24.47,3241400,16.5697254950825,16.9772343755368,16.2036581956913,16.9012581435876,4692967.66703091,0.0,1.0
2014-05-01,23.59,23.99,23.45,23.99,1963900,16.2934482879948,16.5697254950825,16.1967512655141,16.5697254950825,2843376.07246314,0.0,1.0
2014-05-02,23.28,23.6,23.04,23.6,1795200,16.0793334525019,16.300355218172,15.9135671282493,16.300355218172,2599128.63449556,0.0,1.0
2014-05-05,23.34,23.6,23.21,23.3,1084000,16.120775033565,16.300355218172,16.0309849412615,16.0931473128562,1569438.19061564,0.0,1.0
2014-05-06,23.22,23.51,23.2,23.37,1695300,16.0378918714387,16.2381928465773,16.0240780110843,16.1414958240966,2454491.29571097,0.0,1.0
2014-05-07,23.85,23.87,23.33,23.57,1426200,16.4730284726018,16.4868423329562,16.1138681033878,16.2796344276404,2064882.60835426,0.0,1.0
2014-05-08,23.74,23.88,23.7,23.85,1238100,16.3970522406527,16.4937492631333,16.3694245199439,16.4730284726018,1792547.43893101,0.0,1.0
2014-05-09,23.55,23.82,23.53,23.75,861800,16.265820567286,16.4523076820702,16.2520067069316,16.4039591708299,1247732.31796361,0.0,1.0
2014-05-12,23.76,23.77,23.51,23.6,1212200,16.4108661010071,16.4177730311842,16.2381928465773,16.300355218172,1755048.86961648,0.0,1.0
2014-05-13,23.91,23.97,23.8,23.8,837500,16.5144700536649,16.5559116347281,16.4384938217158,16.4384938217158,1212550.26258358,0.0,1.0
2014-05-14,23.94,24.18,23.91,23.97,1085300,16.5351908441965,16.7009571684491,16.5144700536649,16.5559116347281,1571320.35818741,0.0,1.0
2014-05-15,24.28,24.29,23.93,23.94,1109300,16.770026470221,16.7769334003982,16.5282839140193,16.5351908441965,1606068.06720473,0.0,1.0
2014-05-16,24.3,24.4,24.06,24.34,714400,16.7838403305754,16.8529096323473,16.6180740063228,16.8114680512842,1034323.4717489,0.0,1.0
2014-05-19,23.99,24.39,23.98,24.36,1065200,16.5697254950825,16.8460027021701,16.5628185649053,16.8252819116385,1542219.1518854,0.0,1.0
2014-05-20,23.68,23.75,23.45,23.69,734000,16.5697254950825,16.6187069471372,16.4087864383312,16.576722845376,1048968.4940863,0.31,1.0
2014-05-21,23.66,23.85,23.6,23.69,487400,16.5557307944954,16.6886804500725,16.5137466927342,16.576722845376,696549.378770657,0.0,1.0
2014-05-22,23.74,23.85,23.72,23.81,456000,16.6117095968436,16.6886804500725,16.5977148962566,16.6606910488984,651675.249732089,0.0,1.0
2014-05-23,23.75,23.98,23.72,23.75,478600,16.6187069471372,16.7796460038884,16.5977148962566,16.6187069471372,683973.189740738,0.0,1.0
2014-05-27,23.93,23.97,23.8,23.94,557800,16.7446592524207,16.7726486535949,16.6536936986048,16.7516566027143,797158.891009999,0.0,1.0
2014-05-28,24.18,24.25,23.8,24.0,988900,16.919593009759,16.9685744618137,16.6536936986048,16.7936407044755,1413249.24223698,0.0,1.0
2014-05-29,24.07,24.21,23.96,24.18,433500,16.8426221565302,16.9405850606396,16.7656513033013,16.919593009759,619520.220962412,0.0,1.0
2014-05-30,24.05,24.14,23.96,24.03,613900,16.8286274559431,16.8916036085849,16.7656513033013,16.8146327553561,877332.096075722,0.0,1.0
2014-06-02,23.84,24.11,23.79,24.03,742700,16.681683099779,16.8706115577043,16.6466963483113,16.8146327553561,1061401.77187724,0.0,1.0
2014-06-03,23.69,23.88,23.66,23.83,812300,16.576722845376,16.7096725009531,16.5557307944954,16.6746857494854,1160867.99420477,0.0,1.0
2014-06-04,23.86,23.89,23.63,23.71,726300,16.695677800366,16.7166698512466,16.5347387436148,16.5907175459631,1037964.32868512,0.0,1.0
2014-06-05,24.56,24.57,23.87,23.93,1462200,17.1854923209132,17.1924896712068,16.7026751506596,16.7446592524207,2089648.13631197,0.0,1.0
2014-06-06,24.55,24.64,24.36,24.63,577300,17.1784949706197,17.2414711232615,17.0455453150426,17.2344737729679,825026.582610382,0.0,1.0
2014-06-09,24.44,24.67,24.4,24.5,489700,17.1015241173908,17.2624631741421,17.0735347162167,17.143508219152,699836.337267115,0.0,1.0
2014-06-10,24.51,24.57,24.3,24.44,721000,17.1505055694456,17.1924896712068,17.0035612132814,17.1015241173908,1030390.03301937,0.0,1.0
2014-06-11,24.17,24.59,24.15,24.42,565100,16.9125956594655,17.2064843717938,16.8986009588784,17.0875294168038,807591.411455269,0.0,1.0
2014-06-12,24.3,24.34,24.0,24.18,577900,17.0035612132814,17.0315506144555,16.7936407044755,16.919593009759,825884.05004424,0.0,1.0
2014-06-13,24.41,24.5,24.1,24.32,546500,17.0805320665103,17.143508219152,16.8636142074108,17.0175559138685,781009.921005669,0.0,1.0
2014-06-16,24.72,24.84,24.33,24.39,767900,17.2974499256097,17.3814181291321,17.024553264162,17.0665373659232,1097415.40409928,0.0,1.0
2014-06-17,24.42,24.97,24.37,24.71,1079800,17.0875294168038,17.472383682948,17.0525426653361,17.2904525753162,1543155.55846646,0.0,1.0
2014-06-18,24.82,24.83,24.33,24.44,1121200,17.367423428545,17.3744207788386,17.024553264162,17.1015241173908,1602320.81140267,0.0,1.0
2014-06-19,25.16,25.17,24.8,24.84,794300,17.6053333385251,17.6123306888186,17.353428727958,17.3814181291321,1135143.97118903,0.0,1.0
2014-06-20,25.49,25.6,25.05,25.22,1187200,17.8362458982116,17.9132167514405,17.5283624852963,17.6473174402863,1696642.22912705,0.0,1.0
2014-06-23,25.29,25.65,25.26,25.53,1318100,17.696298892341,17.9482035029082,17.6753068414604,17.8642352993858,1883713.04094707,0.0,1.0
2014-06-24,25.32,25.6,25.26,25.32,667000,17.7172909432216,17.9132167514405,17.6753068414604,17.7172909432216,953217.963972155,0.0,1.0
2014-06-25,25.52,25.53,25.19,25.34,607800,17.8572379490922,17.8642352993858,17.6263253894057,17.7312856438087,868614.510498166,0.0,1.0
2014-06-26,24.96,25.35,24.92,25.29,1087200,17.4653863326545,17.7382829941022,17.4373969314804,17.696298892341,1553730.99015071,0.0,1.0
2014-06-27,25.41,25.42,24.88,24.92,1045700,17.7802670958634,17.7872644461569,17.4094075303062,17.4373969314804,1494422.82597553,0.0,1.0
2014-06-30,25.32,25.48,25.2,25.4,1385000,17.7172909432216,17.8292485479181,17.6333227396992,17.7732697455699,1979320.65982224,0.0,1.0
2014-07-01,25.14,25.38,25.08,25.36,884200,17.591338637938,17.7592750449828,17.5493545361769,17.7452803443957,1263621.17502876,0.0,1.0
2014-07-02,24.81,25.21,24.72,25.21,879700,17.3604260782515,17.6403200899928,17.2974499256097,17.6403200899928,1257190.16927482,0.0,1.0
2014-07-03,24.61,24.87,24.43,24.87,926200,17.2204790723809,17.4024101800127,17.0945267670973,17.4024101800127,1323643.89539881,0.0,1.0
2014-07-07,24.68,24.76,24.54,24.63,481300,17.2694605244356,17.3254393267839,17.1714976203262,17.2344737729679,687831.7931931,0.0,1.0
2014-07-08,24.89,24.98,24.7,24.81,649600,17.4164048805998,17.4793810332415,17.2834552250227,17.3604260782515,928351.40839027,0.0,1.0
2014-07-09,24.72,24.93,24.63,24.9,483800,17.2974499256097,17.4443942817739,17.2344737729679,17.4234022308933,691404.57416751,0.0,1.0
2014-07-10,24.82,24.99,24.68,24.68,632900,17.367423428545,17.4863783835351,17.2694605244356,17.2694605244356,904485.231481226,0.0,1.0
2014-07-11,24.62,25.03,24.6,24.87,441400,17.2274764226744,17.5143677847092,17.2134817220874,17.4024101800127,630810.208841543,0.0,1.0
2014-07-14,24.31,24.75,24.3,24.74,966900,17.0105585635749,17.3184419764903,17.0035612132814,17.3114446261968,1381808.76966219,0.0,1.0
2014-07-15,24.61,24.62,24.32,24.32,668700,17.2204790723809,17.2274764226744,17.0175559138685,17.0175559138685,955647.455034751,0.0,1.0
2014-07-16,24.62,24.65,24.33,24.65,992500,17.2274764226744,17.248468473555,17.024553264162,17.248468473555,1418394.04684013,0.0,1.0
2014-07-17,24.18,24.59,24.17,24.56,839000,16.919593009759,17.2064843717938,16.9125956594655,17.1854923209132,1199025.29501145,0.0,1.0
2014-07-18,24.33,24.33,24.16,24.25,721500,17.024553264162,17.024553264162,16.905598309172,16.9685744618137,1031104.58921426,0.0,1.0
2014-07-21,24.43,24.46,24.2,24.29,538800,17.0945267670973,17.1155188179779,16.9335877103461,16.9965638629879,770005.755604494,0.0,1.0
2014-07-22,24.57,24.7,24.48,24.5,662300,17.1924896712068,17.2834552250227,17.129513518565,17.143508219152,946501.135740264,0.0,1.0
2014-07-23,24.37,24.57,24.3,24.53,752900,17.0525426653361,17.1924896712068,17.0035612132814,17.1645002700326,1075978.71825283,0.0,1.0
2014-07-24,24.65,24.66,24.34,24.41,705400,17.248468473555,17.2554658238485,17.0315506144555,17.0805320665103,1008095.87973907,0.0,1.0
2014-07-25,24.2,24.63,24.19,24.63,953800,16.9335877103461,17.2344737729679,16.9265903600526,17.2344737729679,1363087.39735628,0.0,1.0
2014-07-28,24.35,24.35,24.0,24.24,1235900,17.0385479647491,17.0385479647491,16.7936407044755,16.9615771115202,1766240.00250852,0.0,1.0
2014-07-29,24.18,24.41,24.18,24.4,556100,16.919593009759,17.0805320665103,16.919593009759,17.0735347162167,794729.3999474,0.0,1.0
2014-07-30,23.87,24.28,23.84,24.22,900100,16.7026751506596,16.9895665126943,16.681683099779,16.9475824109332,1286344.06202599,0.0,1.0
2014-07-31,23.62,23.87,23.44,23.85,1177600,16.5277413933213,16.7026751506596,16.4017890880377,16.6886804500725,1682922.75018532,0.0,1.0
2014-08-01,23.51,23.79,23.32,23.67,1036400,16.4507705400924,16.6466963483113,16.3178208845153,16.5627281447889,1481132.08075074,0.0,1.0
2014-08-04,23.28,23.61,22.71,23.54,2016100,16.2898314833412,16.5207440430277,15.8909825166099,16.471762590973,2881233.48900189,0.0,1.0
2014-08-05,23.49,23.63,23.22,23.32,1166200,16.4367758395054,16.5347387436148,16.24784738158,16.3178208845153,1666630.86894201,0.0,1.0
2014-08-06,23.4,23.45,23.17,23.38,952900,16.3737996868636,16.4087864383312,16.2128606301124,16.3598049862765,1361801.19620549,0.0,1.0
2014-08-07,23.55,23.68,23.29,23.49,717000,16.4787599412665,16.5697254950825,16.2968288336347,16.4367758395054,1024673.58346033,0.0,1.0
2014-08-08,23.63,23.7,23.45,23.55,607600,16.5347387436148,16.5837201956695,16.4087864383312,16.4787599412665,868328.688020212,0.0,1.0
2014-08-11,24.0,24.11,23.73,23.8,817000,16.7936407044755,16.8706115577043,16.6047122465501,16.6536936986048,1167584.82243665,0.0,1.0
2014-08-12,24.0,24.02,23.87,24.0,627200,16.7936407044755,16.8076354050625,16.7026751506596,16.7936407044755,896339.290859571,0.0,1.0
2014-08-13,23.85,24.04,23.76,24.01,642300,16.6886804500725,16.8216301056496,16.6257042974307,16.800638054769,917918.887944999,0.0,1.0
2014-08-14,24.0,24.14,23.85,23.97,772100,16.7936407044755,16.8916036085849,16.6886804500725,16.7726486535949,1103417.67613628,0.0,1.0
2014-08-15,24.04,24.29,23.94,24.11,658700,16.8216301056496,16.9965638629879,16.7516566027143,16.8706115577043,941356.331137118,0.0,1.0
2014-08-18,24.28,24.37,24.03,24.15,778000,16.9895665126943,17.0525426653361,16.8146327553561,16.8986009588784,1111849.43923589,0.0,1.0
2014-08-19,24.48,24.6,24.26,24.3,889800,17.129513518565,17.2134817220874,16.9755718121073,17.0035612132814,1271624.20441143,0.0,1.0
2014-08-20,24.33,24.34,24.05,24.2,628200,17.2414711232615,17.2485576300939,17.0430489319539,17.1493465344401,886473.427396766,0.31,1.0
2014-08-21,24.44,24.5,24.25,24.29,694800,17.319422698418,17.3619417394125,17.1847790686022,17.2131250959318,980454.85093167,0.0,1.0
2014-08-22,24.5,24.53,24.22,24.45,870800,17.3619417394125,17.3832012599097,17.1635195481049,17.3265092052504,1228814.16838126,0.0,1.0
2014-08-25,24.56,24.63,24.39,24.51,714700,17.404460780407,17.4540663282339,17.283990164256,17.3690282462449,1008536.3873933,0.0,1.0
2014-08-26,24.48,24.73,24.42,24.54,411400,17.3477687257477,17.524931396558,17.3052496847532,17.3902877667421,580539.904538411,0.0,1.0
2014-08-27,25.17,25.18,24.53,24.7,1377300,17.8367376971842,17.8438242040166,17.3832012599097,17.5036718760608,1943552.77229158,0.0,1.0
2014-08-28,25.37,25.39,25.03,25.16,1171400,17.9784678338325,17.9926408474973,17.7375266015304,17.8296511903518,1653000.59352526,0.0,1.0
2014-08-29,25.39,25.41,25.25,25.35,647100,17.9926408474973,18.0068138611621,17.8934297518435,17.9642948201676,913143.831372887,0.0,1.0
2014-09-02,25.44,25.64,25.1,25.5,1353600,18.0280733816593,18.1698035183076,17.7871321493573,18.0705924226538,1910108.93238502,0.0,1.0
2014-09-03,25.33,25.53,25.27,25.53,753000,17.9501218065028,18.0918519431511,17.9076027655083,18.0918519431511,1062582.76158829,0.0,1.0
2014-09-04,25.31,25.37,25.12,25.28,646400,17.935948792838,17.9784678338325,17.8013051630221,17.9146892723407,912156.038633031,0.0,1.0
2014-09-05,25.75,25.8,25.32,25.42,789100,18.2477550934642,18.2831876276262,17.9430352996704,18.0139003679945,1113524.64431517,0.0,1.0
2014-09-08,25.67,25.74,25.54,25.68,747800,18.1910630388048,18.2406685866317,18.0989384499835,18.1981495456373,1055244.87266365,0.0,1.0
2014-09-09,25.38,25.6,25.29,25.57,701500,17.9855543406649,18.141457490978,17.9217757791731,18.1201979704807,989909.438584577,0.0,1.0
2014-09-10,25.16,25.49,24.94,25.42,997600,17.8296511903518,18.0635059158214,17.6737480400387,18.0139003679945,1407745.7675438,0.0,1.0
2014-09-11,25.41,25.43,25.19,25.19,717000,18.0068138611621,18.0209868748269,17.850910710849,17.850910710849,1011781.99210997,0.0,1.0
2014-09-12,25.03,25.4,24.97,25.35,507800,17.7375266015304,17.9997273543297,17.6950075605359,17.9642948201676,716573.076141482,0.0,1.0
2014-09-15,24.93,25.25,24.91,25.08,842900,17.6666615332063,17.8934297518435,17.6524885195414,17.7729591356925,1189443.57203555,0.0,1.0
2014-09-16,25.31,25.36,24.92,24.93,843700,17.935948792838,17.971381327,17.6595750263739,17.6666615332063,1190572.47802396,0.0,1.0
2014-09-17,25.41,25.59,25.31,25.36,589600,18.0068138611621,18.1343709841455,17.935948792838,17.971381327,832003.71345612,0.0,1.0
2014-09-18,25.76,25.77,25.35,25.39,823000,18.2548416002966,18.261928107129,17.9642948201676,17.9926408474973,1161362.03557392,0.0,1.0
2014-09-19,25.99,26.0,25.65,25.8,1348500,18.4178312574421,18.4249177642745,18.17689002514,18.2831876276262,1902912.15670891,0.0,1.0
2014-09-22,26.56,26.76,25.85,26.07,1663520,18.8217621468896,18.9634922835379,18.3186201617883,18.4745233121014,2347447.11229397,0.0,1.0
2014-09-23,26.49,26.62,26.31,26.52,927003,18.7721565990627,18.8642811878841,18.6445994760793,18.79341611956,1308124.04746432,0.0,1.0
2014-09-24,26.69,26.89,26.34,26.52,891915,18.913886735711,19.0556168723593,18.6658589965765,18.79341611956,1258610.23081278,0.0,1.0
2014-09-25,26.64,26.685,26.33,26.6,750444,18.8784542015489,18.9103434822948,18.6587724897441,18.8501081742193,1058975.90695534,0.0,1.0
2014-09-26,26.56,26.7,26.39,26.69,503975,18.8217621468896,18.9209732425434,18.7012915307386,18.913886735711,711175.494384411,0.0,1.0
2014-09-29,26.63,26.69,26.33,26.48,479483,18.8713676947165,18.913886735711,18.6587724897441,18.7650700922303,676614.037549323,0.0,1.0
2014-09-30,26.55,26.88,26.5,26.69,833824,18.8146756400572,19.0485303655269,18.7792431058952,18.913886735711,1176636.13359708,0.0,1.0
2014-10-01,26.46,26.81,26.43,26.55,1280984,18.7508970785655,18.9989248177,18.7296375580683,18.8146756400572,1807638.13581729,0.0,1.0
2014-10-02,26.56,26.72,26.35,26.47,732299,18.8217621468896,18.9351462562082,18.672945503409,18.7579835853979,1033370.90800577,0.0,1.0
2014-10-03,26.49,26.62,26.36,26.62,774123,18.7721565990627,18.8642811878841,18.6800320102414,18.8642811878841,1092390.1130797,0.0,1.0
2014-10-06,26.41,26.61,26.2,26.51,475736,18.7154645444034,18.8571946810517,18.5666479009228,18.7863296127276,671326.524126122,0.0,1.0
2014-10-07,26.39,26.73,26.3,26.35,479019,18.7012915307386,18.9422327630407,18.6375129692469,18.672945503409,675959.272076047,0.0,1.0
2014-10-08,27.1,27.12,26.32,26.36,967352,19.2044335158399,19.2186065295048,18.6516859829117,18.6800320102414,1365061.83212213,0.0,1.0
2014-10-09,26.62,27.4,26.62,27.07,594041,18.8642811878841,19.4170287208123,18.8642811878841,19.1831739953427,838270.552824266,0.0,1.0
2014-10-10,26.89,26.99,26.63,26.65,449984,19.0556168723593,19.1264819406834,18.8713676947165,18.8855407083813,634987.040359291,0.0,1.0
2014-10-13,27.47,27.77,26.77,26.77,1155417,19.4666342686392,19.6792294736116,18.9705787903703,18.9705787903703,1630446.46300938,0.0,1.0
2014-10-14,27.29,27.92,27.2,27.41,2001090,19.3390771456558,19.7855270760978,19.2752985841641,19.4241152276448,2823803.10542725,0.0,1.0
2014-10-15,26.61,27.41,26.28,27.12,1527164,18.8571946810517,19.4241152276448,18.6233399555821,19.2186065295048,2155030.7310999,0.0,1.0
2014-10-16,26.76,26.76,26.04,26.24,1293380,18.9634922835379,18.9634922835379,18.4532637916041,18.5949939282524,1825130.53410766,0.0,1.0
2014-10-17,26.93,26.99,26.53,26.97,1105698,19.0839628996889,19.1264819406834,18.8005026263924,19.1123089270186,1560286.36696236,0.0,1.0
2014-10-20,27.22,27.27,26.82,26.93,694465,19.2894715978289,19.324904131991,19.0060113245324,19.0839628996889,979982.121549024,0.0,1.0
2014-10-21,27.26,27.47,27.1,27.23,569976,19.3178176251586,19.4666342686392,19.2044335158399,19.2965581046613,804311.649560489,0.0,1.0
2014-10-22,27.33,27.61,27.15,27.28,590124,19.3674231729855,19.565845364293,19.239866050002,19.3319906388234,832743.146878524,0.0,1.0
2014-10-23,27.25,27.576,27.085,27.41,790842,19.3107311183261,19.5417512410628,19.1938037555913,19.4241152276448,1115982.83710493,0.0,1.0
2014-10-24,27.51,27.58,27.26,27.3,313767,19.4949802959689,19.5445858437958,19.3178176251586,19.3461636524882,442766.806580709,0.0,1.0
2014-10-27,27.46,27.69,27.3,27.46,481558,19.4595477618068,19.6225374189523,19.3461636524882,19.4595477618068,679542.137456755,0.0,1.0
2014-10-28,27.81,27.81,27.44,27.5,424866,19.7075755009413,19.7075755009413,19.445374748142,19.4878937891365,599542.214588276,0.0,1.0
2014-10-29,27.59,27.98,27.35,27.83,908843,19.5516723506282,19.8280461170923,19.3815961866503,19.7217485146061,1282497.88152748,0.0,1.0
2014-10-30,28.03,28.0499,27.61,27.61,760462,19.8634786512544,19.8775807998509,19.565845364293,19.565845364293,1073112.63219516,0.0,1.0
2014-10-31,28.16,28.27,27.9,28.12,625865,19.9556032400758,20.0335548152323,19.771354062433,19.9272572127461,883178.433043102,0.0,1.0
2014-11-03,28.26,28.38,28.11,28.2,488790,20.0264683083999,20.1115063903888,19.9201707059137,19.9839492674054,689747.447591955,0.0,1.0
2014-11-04,27.68,28.44,27.64,28.19,785963,19.6154509121199,20.1540254313833,19.5871048847903,19.976862760573,1109097.92170813,0.0,1.0
2014-11-05,28.12,28.13,27.71,27.71,552304,19.9272572127461,19.9343437195785,19.6367104326172,19.6367104326172,779374.116276575,0.0,1.0
2014-11-06,27.48,28.28,27.45,28.12,461808,19.4737207754717,20.0406413220647,19.4524612549744,19.9272572127461,651672.270867949,0.0,1.0
2014-11-07,28.3,28.49,27.78,27.88,1245414,20.0548143357295,20.1894579655454,19.686315980444,19.7571810487682,1757444.15330774,0.0,1.0
2014-11-10,28.2,28.3775,28.1,28.32,549976,19.9839492674054,20.1097347636807,19.9130841990813,20.0689873493944,776088.99985031,0.0,1.0
2014-11-11,28.27,28.29,27.95,28.14,415744,20.0335548152323,20.0477278288971,19.8067865965951,19.9414302264109,586669.864055463,0.0,1.0
2014-11-12,27.56,28.29,27.5,28.1,757470,19.530412830131,20.0477278288971,19.4878937891365,19.9130841990813,1068890.52379852,0.0,1.0
2014-11-13,27.18,27.6499,27.07,27.46,698572,19.2611255704993,19.5941205265543,19.1831739953427,19.4595477618068,985777.642667006,0.0,1.0
2014-11-14,27.21,27.315,27.04,27.05,632208,19.2823850909965,19.3567934127368,19.1619144748455,19.1690009816779,892129.246398688,0.0,1.0
2014-11-17,27.44,27.599,27.21,27.24,720494,19.445374748142,19.5580502067774,19.2823850909965,19.3036446114937,1016712.48901434,0.0,1.0
2014-11-18,27.71,27.81,27.38,27.6,1253474,19.6367104326172,19.7075755009413,19.4028557071475,19.5587588574606,1768817.88114093,0.0,1.0
2014-11-19,27.28,27.58,27.25,27.36,562654,19.5516723506282,19.7666834102025,19.5301712446708,19.6090086331814,785058.22134989,0.31,1.0
2014-11-20,27.34,27.53,27.2601,27.3,482190,19.5946745625431,19.7308482336068,19.5374099503431,19.5660064212665,672788.647646161,0.0,1.0
2014-11-21,27.51,27.62,27.36,27.57,554083,19.7165141629685,19.7953515514791,19.6090086331814,19.7595163748834,773099.301631575,0.0,1.0
2014-11-24,27.31,27.83,27.26,27.64,581870,19.5731734565856,19.9458592931812,19.5373382799899,19.8096856221174,811869.865417933,0.0,1.0
2014-11-25,27.48,27.5,27.33,27.45,408533,19.6950130570111,19.7093471276494,19.5875075272239,19.6735119510537,570016.724919284,0.0,1.0
2014-11-26,27.63,27.72,27.42,27.51,362691,19.8025185867983,19.8670219046706,19.6520108450962,19.7165141629685,506054.433736564,0.0,1.0
2014-11-28,28.19,28.29,27.46,27.49,580078,20.2038725646704,20.2755429178619,19.6806789863728,19.7021800923302,809369.528918664,0.0,1.0
2014-12-01,27.73,27.89,26.865,26.98,1991707,19.8741889399897,19.9888615050961,19.2542403848837,19.3366612910538,2778983.09595263,0.0,1.0
2014-12-02,28.2,28.43,27.54,27.66,1014000,20.2110395999896,20.3758814123299,19.738015268926,19.8240196927557,1414810.94322405,0.0,1.0
2014-12-03,28.19,28.31,28.06,28.11,643058,20.2038725646704,20.2898769885002,20.1107011055215,20.1465362821172,897244.07842976,0.0,1.0
2014-12-04,32.22,33.5,31.95,32.11,14530392,23.0921877982859,24.0095683191365,22.898677844669,23.0133504097753,20273922.6932301,0.0,1.0
2014-12-05,32.78,32.78,32.02,32.18,3947872,23.4935417761581,23.4935417761581,22.948847091903,23.0635196570094,5508375.25448505,0.0,1.0
2014-12-08,33.1,33.7,32.36,32.49,2903866,23.7228869063707,24.1529090255194,23.192526292754,23.2856977519029,4051697.62766891,0.0,1.0
2014-12-09,33.13,33.32,32.73,32.8,2409632,23.7443880123282,23.8805616833919,23.4577065995623,23.5078758467964,3362104.26306003,0.0,1.0
2014-12-10,32.9,33.31,32.75,33.12,2152492,23.5795461999878,23.8733946480728,23.4720406702006,23.737220977009,3003322.71873988,0.0,1.0
2014-12-11,33.18,33.55,32.86,32.99,1684249,23.7802231889239,24.0454034957323,23.5508780587112,23.6440495178601,2349994.00030984,0.0,1.0
2014-12-12,32.98,33.84,32.78,32.97,2092089,23.636882482541,24.2532475199875,23.4935417761581,23.6297154472218,2919043.79822354,0.0,1.0
2014-12-15,32.89,33.33,32.77,33.0,1316828,23.5723791646687,23.8877287187111,23.4863747408389,23.6512165531793,1837339.90605902,0.0,1.0
2014-12-16,32.62,33.06,32.58,32.73,1349157,23.3788692110517,23.6942187650941,23.3502010697752,23.4577065995623,1882447.81827154,0.0,1.0
2014-12-17,32.89,33.01,32.4,32.67,1030557,23.5723791646687,23.6583835884984,23.2211944340306,23.4147043876475,1437912.54557806,0.0,1.0
2014-12-18,32.95,33.06,32.75,32.94,853778,23.6153813765835,23.6942187650941,23.4720406702006,23.6082143412644,1191256.86142402,0.0,1.0
2014-12-19,32.74,33.03,32.59,32.84,1574578,23.4648736348815,23.6727176591367,23.3573681050943,23.5365439880729,2196972.56938841,0.0,1.0
2014-12-22,33.09,33.21,32.69,32.73,1813326,23.7157198710516,23.8017242948813,23.4290384582858,23.4577065995623,2530092.17794152,0.0,1.0
2014-12-23,33.18,33.33,32.84,32.84,625487,23.7802231889239,23.8877287187111,23.5365439880729,23.5365439880729,872727.66513253,0.0,1.0
2014-12-24,33.35,33.55,32.95,32.95,354926,23.9020627893494,24.0454034957323,23.6153813765835,23.6153813765835,495220.107332092,0.0,1.0
2014-12-26,33.87,34.1,33.42,33.42,712809,24.2747486259449,24.4395904382852,23.9522320365834,23.9522320365834,994566.04894339,0.0,1.0
2014-12-29,34.62,35.0,33.7721,33.87,775211,24.8122762748808,25.0846236170083,24.2045833501705,24.2747486259449,1081634.12831131,0.0,1.0
2014-12-30,34.1,34.53,33.95,34.33,627897,24.4395904382852,24.7477729570085,24.3320849084981,24.6044322506256,876090.282857552,0.0,1.0
2014-12-31,33.48,34.46,33.45,34.26,436544,23.9952342484982,24.6976037097745,23.9737331425408,24.5542630033916,609099.830768051,0.0,1.0
2015-01-02,33.61,33.765,33.15,33.56,939852,24.0884057076471,24.1994947550939,23.7587220829664,24.0525705310514,1311353.9394586,0.0,1.0
2015-01-05,33.37,33.63,33.15,33.49,1069336,23.9163968599876,24.1027397782854,23.7587220829664,24.0024012838174,1492019.99485547,0.0,1.0
2015-01-06,33.25,33.81,33.13,33.32,1612587,23.8303924361579,24.23174641403,23.7443880123282,23.8805616833919,2250005.65532628,0.0,1.0
2015-01-07,33.79,33.94,33.22,33.26,743209,24.2174123433917,24.3249178731789,23.8088913302005,23.837559471477,1036982.47169883,0.0,1.0
2015-01-08,33.55,34.11,33.51,33.56,1380272,24.0454034957323,24.4467574736044,24.0167353544557,24.0525705310514,1925861.86412796,0.0,1.0
2015-01-09,33.48,33.7299,33.28,33.65,518938,23.9952342484982,24.1743384611237,23.8518935421153,24.1170738489237,724062.289205924,0.0,1.0
2015-01-12,33.64,33.74,33.29,33.55,562725,24.1099068136046,24.181577166796,23.8590605774345,24.0454034957323,785157.286021456,0.0,1.0
2015-01-13,33.77,34.2,33.56,33.71,493266,24.2030782727535,24.5112607914767,24.0525705310514,24.1600760608386,688242.736410608,0.0,1.0
2015-01-14,33.85,33.97,33.405,33.6,996917,24.2604145553066,24.3464189791364,23.9414814836046,24.081238672328,1390975.42513422,0.0,1.0
2015-01-15,33.7,33.94,33.5,33.71,483166,24.1529090255194,24.3249178731789,24.0095683191365,24.1600760608386,674150.438060943,0.0,1.0
2015-01-16,34.11,34.15,33.61,33.68,1061143,24.4467574736044,24.475425614881,24.0884057076471,24.1385749548811,1480588.48986746,0.0,1.0
2015-01-20,34.14,34.25,33.7,34.07,557767,24.4682585795618,24.5470959680724,24.1529090255194,24.4180893323278,778239.502336542,0.0,1.0
2015-01-21,34.34,34.43,33.7701,34.06,507203,24.6115992859447,24.676102603817,24.2031499431066,24.4109222970087,707688.712856087,0.0,1.0
2015-01-22,34.35,34.53,34.17,34.35,395221,24.6187663212639,24.7477729570085,24.4897596855193,24.6187663212639,551442.796639009,0.0,1.0
2015-01-23,34.09,34.52,34.08,34.29,366073,24.4324234029661,24.7406059216893,24.4252563676469,24.575764109349,510773.260768107,0.0,1.0
2015-01-26,34.13,34.15,33.83,34.03,473571,24.4610915442427,24.475425614881,24.2460804846683,24.3894211910512,660762.754628757,0.0,1.0
2015-01-27,34.32,34.49,34.0,34.0,341794,24.5972652153064,24.7191048157319,24.3679200850938,24.3679200850938,476897.328923397,0.0,1.0
2015-01-28,34.08,34.71,34.01,34.32,433199,24.4252563676469,24.8767795927531,24.3750871204129,24.5972652153064,604432.628987889,0.0,1.0
2015-01-29,34.83,34.86,34.03,34.1,889543,24.9627840165828,24.9842851225403,24.3894211910512,24.4395904382852,1241158.94562955,0.0,1.0
2015-01-30,34.3,34.85,34.29,34.72,587752,24.5829311446681,24.9771180872211,24.575764109349,24.8839466280722,820076.885110284,0.0,1.0
2015-02-02,34.32,34.55,33.85,34.2,467763,24.5972652153064,24.7621070276468,24.2604145553066,24.5112607914767,652658.985439167,0.0,1.0
2015-02-03,34.63,34.69,34.29,34.29,326644,24.8194433101999,24.8624455221148,24.575764109349,24.575764109349,455758.881398895,0.0,1.0
2015-02-04,34.41,34.735,34.26,34.45,538733,24.6617685331787,24.894697181051,24.5542630033916,24.6904366744553,751681.798694208,0.0,1.0
2015-02-05,34.49,34.68,34.25,34.43,277499,24.7191048157319,24.8552784867957,24.5470959680724,24.676102603817,387187.990072715,0.0,1.0
2015-02-06,33.74,34.48,33.62,34.4,487528,24.181577166796,24.7119377804128,24.0955727429663,24.6546014978596,680236.636615522,0.0,1.0
2015-02-09,33.36,33.9,33.26,33.63,310909,23.9092298246685,24.2962497319023,23.837559471477,24.1027397782854,433804.196791764,0.0,1.0
2015-02-10,33.86,34.14,33.32,33.32,466445,24.2675815906258,24.4682585795618,23.8805616833919,23.8805616833919,650820.010268387,0.0,1.0
2015-02-11,33.24,33.92,33.24,33.65,444356,23.8232254008388,24.3105838025406,23.8232254008388,24.1170738489237,619999.735194544,0.0,1.0
2015-02-12,33.36,33.48,33.0301,33.41,338606,23.9092298246685,23.9952342484982,23.6727893294899,23.9450650012642,472449.185642332,0.0,1.0
2015-02-13,33.14,33.395,33.02,33.23,340363,23.7515550476473,23.9343144482855,23.6655506238176,23.8160583655196,474900.687444349,0.0,1.0
2015-02-17,33.1,33.63,32.87,33.14,576974,23.7228869063707,24.1027397782854,23.5580450940304,23.7515550476473,805038.588911004,0.0,1.0
2015-02-18,33.8,33.99,32.84,32.89,583662,24.2245793787109,24.3607530497746,23.5365439880729,23.5723791646687,814370.201917198,0.0,1.0
2015-02-19,33.66,33.87,33.35,33.81,432781,24.1242408842428,24.2747486259449,23.9020627893494,24.23174641403,603849.403175002,0.0,1.0
2015-02-20,33.31,33.44,33.0,33.34,433094,24.0955727429663,24.1896113036563,23.8713269443977,24.1172739492794,598714.182638019,0.31,1.0
2015-02-23,33.31,33.53,33.19,33.25,381796,24.0955727429663,24.2547149225956,24.0087679177139,24.0521703303401,527799.230823944,0.0,1.0
2015-02-24,33.77,33.8,33.221,33.29,474283,24.4283245731003,24.4500257794134,24.0311924975708,24.0811052720909,655654.335280812,0.0,1.0
2015-02-25,33.34,33.8,33.34,33.75,307223,24.1172739492794,24.4500257794134,24.1172739492794,24.4138571022249,424708.648313299,0.0,1.0
2015-02-26,33.22,33.49,33.09,33.44,291931,24.030469124027,24.2257799808448,23.936430563337,24.1896113036563,403568.809661874,0.0,1.0
2015-02-27,33.05,33.39,33.04,33.17,218294,23.9074956215862,24.1534426264678,23.9002618861485,23.9943004468385,301772.164437244,0.0,1.0
2015-03-02,32.6,33.05,32.29,33.0,515263,23.5819775268898,23.9074956215862,23.3577317283213,23.8713269443977,712305.56389286,0.0,1.0
2015-03-03,32.63,32.77,32.2511,32.5,286426,23.6036787332029,23.7049510293307,23.3295924974686,23.5096401725129,395958.633636757,0.0,1.0
2015-03-04,32.54,32.69,32.45,32.49,255605,23.5385751142637,23.6470811458291,23.4734714953244,23.5024064370752,353351.32477751,0.0,1.0
2015-03-05,32.83,33.06,32.5101,32.57,351693,23.7483534419569,23.9147293570239,23.516946245305,23.5602763205767,486184.493515294,0.0,1.0
2015-03-06,31.85,32.52,31.75,32.52,478638,23.0394473690626,23.5241076433883,22.9671100146857,23.5241076433883,661674.737931019,0.0,1.0
2015-03-09,32.01,32.325,31.9,31.93,597868,23.1551871360658,23.3830498023532,23.0756160462511,23.0973172525642,826499.676618533,0.0,1.0
2015-03-10,31.99,32.26,31.9,32.04,432394,23.1407196651904,23.3360305220082,23.0756160462511,23.1768883423788,597746.494496769,0.0,1.0
2015-03-11,32.01,32.115,31.85,32.06,440193,23.1551871360658,23.2311413581616,23.0394473690626,23.1913558132542,608527.922801926,0.0,1.0
2015-03-12,32.53,32.74,32.04,32.09,345011,23.531341378826,23.6832498230176,23.1768883423788,23.2130570195673,476947.219001246,0.0,1.0
2015-03-13,32.16,32.68,32.13,32.41,551850,23.2636931676312,23.6398474103914,23.2419919613181,23.4445365535736,762883.858212746,0.0,1.0
2015-03-16,32.75,33.23,32.21,32.21,587428,23.6904835584553,24.0377028594647,23.2998618448197,23.2998618448197,812067.299197602,0.0,1.0
2015-03-17,32.92,33.03,32.65,32.69,391616,23.8134570608961,23.8930281507108,23.6181462040783,23.6470811458291,541374.513034055,0.0,1.0
2015-03-18,33.57,33.71,32.83,32.85,691874,24.2836498643464,24.3849221604741,23.7483534419569,23.7628209128322,956454.664341914,0.0,1.0
2015-03-19,32.92,33.65,32.91,33.5,601897,23.8134570608961,24.3415197478479,23.8062233254584,24.2330137162825,832069.413077245,0.0,1.0
2015-03-20,32.93,33.23,32.57,33.04,1266722,23.8206907963338,24.0377028594647,23.5602763205767,23.9002618861485,1751131.22522962,0.0,1.0
2015-03-23,33.03,33.17,32.79,32.9,415612,23.8930281507108,23.9943004468385,23.7194185002061,23.7989895900207,574546.862516111,0.0,1.0
2015-03-24,32.79,33.18,32.69,32.94,474857,23.7194185002061,24.0015341822762,23.6470811458291,23.8279245317715,656447.839556636,0.0,1.0
2015-03-25,32.33,32.93,32.31,32.78,386427,23.386666670072,23.8206907963338,23.3721991991966,23.7121847647684,534201.179084131,0.0,1.0
2015-03-26,32.14,32.54,32.03,32.19,218765,23.2492256967558,23.5385751142637,23.1696546069412,23.2853943739443,302423.280315143,0.0,1.0
2015-03-27,32.34,32.59,32.08,32.13,271541,23.3939004055097,23.5747437914521,23.2058232841296,23.2419919613181,375381.436518887,0.0,1.0
2015-03-30,32.33,32.72,32.3,32.55,399798,23.386666670072,23.6687823521422,23.3649654637589,23.5458088497014,552685.40499364,0.0,1.0
2015-03-31,32.12,32.5238,31.86,32.24,649096,23.2347582258804,23.5268564628546,23.0466811045003,23.3215630511328,897317.859618485,0.0,1.0
2015-04-01,32.02,32.26,31.8,32.02,344901,23.1624208715035,23.3360305220082,23.0032786918741,23.1624208715035,476795.153721906,0.0,1.0
2015-04-02,31.93,32.17,31.55,31.94,394898,23.0973172525642,23.2709269030689,22.8224353059317,23.1045509880019,545911.588004887,0.0,1.0
2015-04-06,32.0,32.25,31.83,31.99,569664,23.1479534006281,23.3287967865705,23.0249798981872,23.1407196651904,787510.138995932,0.0,1.0
2015-04-07,31.67,32.04,31.65,31.97,239716,22.9092401311841,23.1768883423788,22.8947726603087,23.126252194315,331386.186382761,0.0,1.0
2015-04-08,31.62,31.78,31.445,31.67,404271,22.8730714539956,22.9888112209987,22.7464810838359,22.9092401311841,558868.932216228,0.0,1.0
2015-04-09,31.42,31.53,31.15,31.53,453656,22.7283967452417,22.8079678350563,22.5330858884239,22.8079678350563,627139.330581429,0.0,1.0
2015-04-10,31.74,31.85,31.48,31.49,458259,22.959876279248,23.0394473690626,22.7717991578679,22.7790328933056,633502.571315963,0.0,1.0
2015-04-13,31.51,31.92,31.42,31.74,404120,22.7935003641809,23.0900835171265,22.7283967452417,22.959876279248,558660.188060045,0.0,1.0
2015-04-14,31.75,31.83,31.47,31.51,258940,22.9671100146857,23.0249798981872,22.7645654224302,22.7935003641809,357961.667564752,0.0,1.0
2015-04-15,31.73,32.16,31.71,31.75,251965,22.9526425438103,23.2636931676312,22.9381750729349,22.9671100146857,348319.346443009,0.0,1.0
2015-04-16,31.88,31.93,31.35,31.65,477783,23.0611485753757,23.0973172525642,22.6777605971778,22.8947726603087,660492.775987063,0.0,1.0
2015-04-17,31.58,31.88,31.4,31.73,307488,22.8441365122448,23.0611485753757,22.7139292743663,22.9526425438103,425074.987395345,0.0,1.0
2015-04-20,31.96,32.19,31.6,31.62,313903,23.1190184588773,23.2853943739443,22.8586039831202,22.8730714539956,433943.158004087,0.0,1.0
2015-04-21,31.63,32.14,31.51,31.95,283286,22.8803051894333,23.2492256967558,22.7935003641809,23.1117847234396,391617.861117434,0.0,1.0
2015-04-22,31.8,31.98,31.51,31.62,259338,23.0032786918741,23.1334859297527,22.7935003641809,22.8730714539956,358511.867393635,0.0,1.0
2015-04-23,32.22,32.41,31.83,31.85,573487,23.3070955802574,23.4445365535736,23.0249798981872,23.0394473690626,792795.098658789,0.0,1.0
2015-04-24,32.36,32.58,32.2201,32.31,407783,23.4083678763851,23.5675100560144,23.3071679176118,23.3721991991966,563723.961862044,0.0,1.0
2015-04-27,32.08,32.4,31.9,32.4,787023,23.2058232841296,23.4373028181359,23.0756160462511,23.4373028181359,1087989.7485588,0.0,1.0
2015-04-28,32.51,32.52,31.82,32.03,807072,23.5168739079506,23.5241076433883,23.0177461627495,23.1696546069412,1115705.71933583,0.0,1.0
2015-04-29,32.26,32.48,32.08,32.3,318200,23.3360305220082,23.4951727016375,23.2058232841296,23.3649654637589,439883.380779733,0.0,1.0
2015-04-30,31.3,32.05,31.26,31.84,1075673,22.6415919199893,23.1841220778165,22.6126569782385,23.0322136336249,1487022.86566147,0.0,1.0
2015-05-01,31.44,31.55,31.25,31.34,392815,22.7428642161171,22.8224353059317,22.6054232428008,22.6705268617401,543032.024578852,0.0,1.0
2015-05-04,31.62,31.9,31.4,31.43,459224,22.8730714539956,23.0756160462511,22.7139292743663,22.7356304806794,634836.598539259,0.0,1.0
2015-05-05,31.19,31.74,30.95,31.5,729060,22.5620208301747,22.959876279248,22.38841117967,22.7862666287432,1007861.02322838,0.0,1.0
2015-05-06,31.1,31.75,30.88,31.2,410228,22.4969172112354,22.9671100146857,22.3377750316061,22.5692545656124,567103.958298267,0.0,1.0
2015-05-07,30.67,31.5,30.66,31.14,1302197,22.1858665874145,22.7862666287432,22.1786328519768,22.5258521529862,1800172.27781655,0.0,1.0
2015-05-08,30.87,31.33,30.7408,30.95,1178290,22.3305412961684,22.6632931263024,22.2370814343133,22.38841117967,1628881.79993385,0.0,1.0
2015-05-11,30.66,31.06,30.63,30.82,666021,22.1786328519768,22.4679822694846,22.1569316456637,22.2943726189799,920715.176462283,0.0,1.0
2015-05-12,30.85,30.88,30.17,30.46,961604,22.316073825293,22.3377750316061,21.8241798155296,22.0339581432228,1329332.55339822,0.0,1.0
2015-05-13,30.59,31.04,30.43,30.91,912031,22.1279967039129,22.4535147986092,22.0122569369097,22.3594762379192,1260802.26164651,0.0,1.0
2015-05-14,30.92,30.97,30.68,30.68,819756,22.3667099733569,22.4028786505453,22.1931003228522,22.1931003228522,1133240.22845528,0.0,1.0
2015-05-15,31.13,31.19,30.95,30.98,844376,22.5186184175485,22.5620208301747,22.38841117967,22.410112385983,1167275.20279468,0.0,1.0
2015-05-18,31.25,31.39,31.0,31.02,1600671,22.6054232428008,22.7066955389286,22.4245798568584,22.4390473277338,2212786.20677586,0.0,1.0
2015-05-19,31.26,31.41,31.03,31.1,440217,22.6126569782385,22.721163009804,22.4462810631715,22.4969172112354,608561.100681057,0.0,1.0
2015-05-20,31.0,31.165,30.9301,31.04,319359,22.648825655427,22.7693758564962,22.5977562066104,22.6780499465953,437114.45134586,0.31,1.0
2015-05-21,30.93,31.03,30.82,31.0,215963,22.5976831458825,22.6707438738032,22.5173163451697,22.648825655427,295593.82468008,0.0,1.0
2015-05-22,30.88,30.96,30.74,30.85,258547,22.5611527819221,22.6196013642587,22.4588677628331,22.5392345635459,353879.583954478,0.0,1.0
2015-05-26,30.59,30.7568,30.455,30.74,586574,22.349276670952,22.4711419651238,22.250644688259,22.4588677628331,802858.138282454,0.0,1.0
2015-05-27,30.89,31.005,30.6,30.66,571634,22.5684588547142,22.6524786918231,22.3565827437441,22.4004191804965,782409.395948256,0.0,1.0
2015-05-28,30.91,31.04,30.73,30.83,653130,22.5830710002984,22.6780499465953,22.451561690041,22.5246224179618,893954.958549847,0.0,1.0
2015-05-29,30.54,30.99,30.46,30.88,336885,22.3127463069917,22.6415195826349,22.2542977246551,22.5611527819221,461102.714943526,0.0,1.0
2015-06-01,30.82,30.86,30.48,30.57,345830,22.5173163451697,22.546540636338,22.2689098702392,22.3346645253679,473345.954580702,0.0,1.0
2015-06-02,30.88,30.965,30.44,30.66,427104,22.5611527819221,22.6232544006548,22.2396855790709,22.4004191804965,584587.660368495,0.0,1.0
2015-06-03,30.8,30.968,30.65,30.84,542692,22.5027041995856,22.6254462224924,22.3931131077045,22.5319284907538,742795.774754388,0.0,1.0
2015-06-04,30.67,30.94,30.6,30.7,451328,22.4077252532886,22.6049892186746,22.3565827437441,22.4296434716648,617743.639906888,0.0,1.0
2015-06-05,30.9,30.93,30.16,30.54,744643,22.5757649275063,22.5976831458825,22.0351155408929,22.3127463069917,1019211.03333094,0.0,1.0
2015-06-08,30.67,30.87,30.61,30.87,754425,22.4077252532886,22.5538467091301,22.3638888165362,22.5538467091301,1032599.89527961,0.0,1.0
2015-06-09,30.48,30.77,30.48,30.64,319935,22.2689098702392,22.4807859812093,22.2689098702392,22.3858070349124,437902.836592479,0.0,1.0
2015-06-10,30.32,30.8,30.3,30.72,358944,22.152012705566,22.5027041995856,22.1374005599819,22.444255617249,491295.406185166,0.0,1.0
2015-06-11,30.81,31.0,30.51,30.51,738393,22.5100102723776,22.648825655427,22.2908280886154,22.2908280886154,1010656.50591536,0.0,1.0
2015-06-12,30.47,30.76,30.47,30.7,485119,22.2616037974471,22.4734799084173,22.2616037974471,22.4296434716648,663994.205650857,0.0,1.0
2015-06-15,30.32,30.51,30.23,30.38,374417,22.152012705566,22.2908280886154,22.0862580504374,22.1958491423185,512473.678617364,0.0,1.0
2015-06-16,30.43,30.51,30.15,30.22,310525,22.2323795062788,22.2908280886154,22.0278094681008,22.0789519776453,425023.140115585,0.0,1.0
2015-06-17,30.57,30.79,30.44,30.44,365176,22.3346645253679,22.4953981267935,22.2396855790709,22.2396855790709,499825.296561786,0.0,1.0
2015-06-18,30.95,31.13,30.64,30.64,350015,22.6122952914667,22.743804601724,22.3858070349124,22.3858070349124,479074.066138172,0.0,1.0
2015-06-19,30.92,31.01,30.81,30.99,1342967,22.5903770730904,22.6561317282191,22.5100102723776,22.6415195826349,1838151.68315468,0.0,1.0
2015-06-22,30.72,31.04,30.62,31.0,556079,22.444255617249,22.6780499465953,22.3711948893282,22.648825655427,761118.888116363,0.0,1.0
2015-06-23,30.33,30.82,30.21,30.69,412188,22.1593187783581,22.5173163451697,22.0716459048532,22.4223373988728,564171.767419572,0.0,1.0
2015-06-24,30.1,30.398,30.08,30.31,535226,21.9912791041404,22.2090000733442,21.9766669585563,22.144706632774,732576.878484837,0.0,1.0
2015-06-25,29.78,30.17,29.72,30.17,420596,21.7574847747941,22.0424216136849,21.7136483380416,22.0424216136849,575680.0020612,0.0,1.0
2015-06-26,30.03,30.06,29.62,29.79,565522,21.9401365945959,21.9620548129721,21.6405876101209,21.7647908475862,774043.752498014,0.0,1.0
2015-06-29,29.7,30.21,29.67,29.98,419990,21.6990361924575,22.0716459048532,21.6771179740813,21.9036062306356,574850.555082986,0.0,1.0
2015-06-30,29.73,29.98,29.66,29.8,449685,21.7209544108337,21.9036062306356,21.6698119012892,21.7720969203782,615494.825739882,0.0,1.0
2015-07-01,29.8,29.9,29.67,29.85,311391,21.7720969203782,21.845157648299,21.6771179740813,21.8086272843386,426208.455434288,0.0,1.0
2015-07-02,30.16,30.3299,29.83,29.92,490133,22.0351155408929,22.1592457176302,21.7940151387545,21.8597697938831,670856.989724729,0.0,1.0
2015-07-06,30.2,30.32,30.01,30.13,351060,22.0643398320612,22.152012705566,21.9255244490118,22.0131973225166,480504.383122057,0.0,1.0
2015-07-07,30.81,30.98,30.3,30.3,439517,22.5100102723776,22.6342135098429,22.1374005599819,22.1374005599819,601577.636178026,0.0,1.0
2015-07-08,30.69,30.88,30.6,30.69,240270,22.4223373988728,22.5611527819221,22.3565827437441,22.4223373988728,328863.408342553,0.0,1.0
2015-07-09,30.36,30.89,30.27,30.75,248257,22.1812369967343,22.5684588547142,22.1154823416057,22.4661738356252,339795.41001747,0.0,1.0
2015-07-10,30.45,30.76,30.3,30.44,385187,22.246991651863,22.4734799084173,22.1374005599819,22.2396855790709,527214.840259887,0.0,1.0
2015-07-13,30.75,30.829,30.5,30.5,305560,22.4661738356252,22.5238918106826,22.2835220158234,22.2835220158234,418227.423536649,0.0,1.0
2015-07-14,30.71,30.95,30.61,30.7,168201,22.4369495444569,22.6122952914667,22.3638888165362,22.4296434716648,230220.810532425,0.0,1.0
2015-07-15,30.86,30.93,30.56,30.68,151579,22.546540636338,22.5976831458825,22.3273584525758,22.4150313260807,207469.873780147,0.0,1.0
2015-07-16,31.18,31.28,30.93,30.95,266979,22.7803349656843,22.8533956936051,22.5976831458825,22.6122952914667,365420.667981382,0.0,1.0
2015-07-17,30.95,31.26,30.88,31.14,180181,22.6122952914667,22.8387835480209,22.5611527819221,22.751110674516,246618.128682605,0.0,1.0
2015-07-20,30.91,31.02,30.71,30.97,166298,22.5830710002984,22.6634378010112,22.4369495444569,22.6269074370508,227616.12802493,0.0,1.0
2015-07-21,29.88,30.92,29.85,30.92,569370,21.8305455027148,22.5903770730904,21.8086272843386,22.5903770730904,779310.603937237,0.0,1.0
2015-07-22,28.8,29.83,28.65,29.8,1191478,21.0414896411709,21.7940151387545,20.9318985492898,21.7720969203782,1630804.99456931,0.0,1.0
2015-07-23,29.05,29.06,28.37,28.73,352602,21.2241414609727,21.2314475337648,20.7273285111118,20.9903471316264,482614.95612603,0.0,1.0
2015-07-24,28.8,29.1315,28.8,28.99,171460,21.0414896411709,21.2836859542281,21.0414896411709,21.1803050242203,234681.483308005,0.0,1.0
2015-07-27,29.06,29.06,28.73,28.73,283668,21.2314475337648,21.2314475337648,20.9903471316264,20.9903471316264,388263.309267555,0.0,1.0
2015-07-28,29.47,29.57,28.92,29.09,290432,21.5309965182398,21.6040572461605,21.1291625146758,21.253365752141,397521.361017791,0.0,1.0
2015-07-29,29.68,29.775,29.31,29.41,230668,21.6844240468734,21.753831738398,21.4140993535666,21.4871600814874,315720.916783452,0.0,1.0
2015-07-30,29.8,29.89,29.51,29.58,143168,21.7720969203782,21.8378515755069,21.5602208094081,21.6113633189526,195957.532965359,0.0,1.0
2015-07-31,29.95,30.22,29.92,29.98,201387,21.8816880122593,22.0789519776453,21.8597697938831,21.9036062306356,275643.298022566,0.0,1.0
2015-08-03,30.22,30.66,30.01,30.03,194389,22.0789519776453,22.4004191804965,21.9255244490118,21.9401365945959,266064.964765891,0.0,1.0
2015-08-04,30.19,30.4,30.06,30.13,162983,22.0570337592691,22.2104612879026,21.9620548129721,22.0131973225166,223078.806683707,0.0,1.0
2015-08-05,30.72,30.94,30.27,30.32,266603,22.444255617249,22.6049892186746,22.1154823416057,22.152012705566,364906.02761206,0.0,1.0
2015-08-06,30.85,31.08,30.66,30.71,354377,22.5392345635459,22.7072742377636,22.4004191804965,22.4369495444569,485044.441912054,0.0,1.0
2015-08-07,30.99,31.2,30.52,30.79,187835,22.6415195826349,22.7949471112685,22.2981341614075,22.4953981267935,257094.34513682,0.0,1.0
2015-08-10,30.74,31.21,30.7232,31.21,231669,22.4588677628331,22.8022531840606,22.4465935605424,22.8022531840606,317091.009894332,0.0,1.0
2015-08-11,30.62,31.1,30.5119,30.64,221962,22.3711948893282,22.7218863833478,22.2922162424459,22.3858070349124,303804.802274649,0.0,1.0
2015-08-12,30.84,30.89,30.47,30.5,163203,22.5319284907538,22.5684588547142,22.2616037974471,22.2835220158234,223379.926048736,0.0,1.0
2015-08-13,31.14,31.23,30.685,30.76,123791,22.751110674516,22.8168653296447,22.4186843624767,22.4734799084173,169435.760528294,0.0,1.0
2015-08-14,30.6,31.23,30.51,31.01,282586,22.3565827437441,22.8168653296447,22.2908280886154,22.6561317282191,386782.34948137,0.0,1.0
2015-08-17,30.87,30.92,30.41,30.6,285000,22.5538467091301,22.5903770730904,22.2177673606947,22.3565827437441,390086.450150363,0.0,1.0
2015-08-18,30.63,30.92,30.59,30.75,132710,22.3785009621203,22.5903770730904,22.349276670952,22.4661738356252,181643.41333142,0.0,1.0
2015-08-19,30.51,30.61,30.08,30.43,220493,22.2908280886154,22.3638888165362,21.9766669585563,22.2323795062788,301794.146150892,0.0,1.0
2015-08-20,29.91,30.365,29.752,30.0,206341,22.0789519776453,22.4148236978001,21.9623196000971,22.1453881420715,279526.823385854,0.31,1.0
2015-08-21,29.56,29.96,29.55,29.69,269518,21.8205891159878,22.1158609578821,21.8132073199404,21.9165524646035,365111.685924312,0.0,1.0
2015-08-24,28.91,29.64,28.3958,28.68,442587,21.3407723729096,21.8796434843667,20.9612004201545,21.1709910638204,599565.467754226,0.0,1.0
2015-08-25,28.6,29.38,28.55,29.31,846891,21.1119366954415,21.6877167871354,21.0750277152047,21.6360442148039,1147269.57310505,0.0,1.0
2015-08-26,29.0,29.116,28.3,29.01,582356,21.4072085373358,21.4928373714851,20.8904828140208,21.4145903333832,788908.276879981,0.0,1.0
2015-08-27,28.92,29.266,28.57,29.04,287129,21.3481541689569,21.6035643121955,21.0897913072994,21.4367357215252,388969.023470648,0.0,1.0
2015-08-28,28.69,28.91,28.3,28.74,341969,21.1783728598677,21.3407723729096,20.8904828140208,21.2152818401045,463259.886626686,0.0,1.0
2015-08-31,28.27,28.56,28.09,28.4,427483,20.8683374258787,21.0824095112521,20.7354650970263,20.9643007744944,579104.322657421,0.0,1.0
2015-09-01,27.31,28.25,27.25,28.08,408847,20.1596850053324,20.853573833784,20.1153942290483,20.7280833009789,553858.434149472,0.0,1.0
2015-09-02,27.3,27.53,27.055,27.52,312920,20.1523032092851,20.3220845183743,19.9714492061248,20.3147027223269,423907.675032598,0.0,1.0
2015-09-03,27.25,27.49,27.1,27.35,259348,20.1153942290483,20.2925573341849,20.0046672883379,20.1892121895219,351334.551017366,0.0,1.0
2015-09-04,27.23,27.35,27.02,27.13,253922,20.1006306369536,20.1892121895219,19.9456129199591,20.02681267648,343984.036365931,0.0,1.0
2015-09-08,27.79,27.845,27.26,27.4,243488,20.5140112156056,20.5546110938661,20.1227760250957,20.2261211697587,329849.264918628,0.0,1.0
2015-09-09,27.88,28.22,27.71,28.0,611146,20.5804473800318,20.8314284456419,20.4549568472267,20.6690289326001,827909.625353036,0.0,1.0
2015-09-10,27.49,28.0099,27.36,27.85,568881,20.2925573341849,20.676336910687,20.1965939855692,20.5583019918897,770653.911799242,0.0,1.0
2015-09-11,27.66,27.7084,27.28,27.37,229298,20.4180478669899,20.4537757598592,20.1375396171904,20.2039757816166,310626.300874424,0.0,1.0
2015-09-14,27.43,27.88,27.353,27.69,262772,20.2482665579007,20.5804473800318,20.1914267283361,20.440193255132,355972.988571091,0.0,1.0
2015-09-15,27.8,27.865,27.32,27.46,488677,20.5213930116529,20.5693746859608,20.1670668013798,20.2704119460428,662002.847091606,0.0,1.0
2015-09-16,28.19,28.24,27.75,27.87,324872,20.8092830574999,20.8461920377367,20.4844840314162,20.5730655839844,440098.856586955,0.0,1.0
2015-09-17,28.32,28.63,27.99,28.12,418201,20.9052464061155,21.1340820835836,20.6616471365527,20.7576104851684,566530.147022586,0.0,1.0
2015-09-18,27.59,28.41,27.53,28.06,671809,20.3663752946584,20.9716825705417,20.3220845183743,20.7133197088842,910088.812654912,0.0,1.0
2015-09-21,27.69,27.97,27.56,27.68,231895,20.440193255132,20.646883544458,20.3442299065164,20.4328114590847,314144.414871802,0.0,1.0
2015-09-22,27.62,27.77,27.5,27.5,247531,20.3885206828005,20.4992476235109,20.2999391302322,20.2999391302322,335326.251784782,0.0,1.0
2015-09-23,27.75,27.96,27.59,27.67,227343,20.4844840314162,20.6395017484107,20.3663752946584,20.4254296630373,307977.893918368,0.0,1.0
2015-09-24,27.66,27.83,27.52,27.57,222799,20.4180478669899,20.543538399795,20.3147027223269,20.3516117025637,301822.210435856,0.0,1.0
2015-09-25,28.25,28.52,27.64,27.76,287674,20.853573833784,21.0528823270627,20.4032842748952,20.4918658274635,389707.326177066,0.0,1.0
2015-09-28,28.35,28.45,28.16,28.16,316274,20.9273917942576,21.0012097547312,20.7871376693578,20.7871376693578,428451.284715773,0.0,1.0
2015-09-29,28.55,28.63,28.32,28.4,342177,21.0750277152047,21.1340820835836,20.9052464061155,20.9643007744944,463541.660870604,0.0,1.0
2015-09-30,28.69,28.92,28.46,28.68,611509,21.1783728598677,21.3481541689569,21.0085915507785,21.1709910638204,828401.375596029,0.0,1.0
2015-10-01,28.15,28.83,27.91,28.68,331423,20.7797558733104,21.2817180045307,20.6025927681739,21.1709910638204,448973.390586504,0.0,1.0
2015-10-02,28.59,28.6,27.85,28.21,284501,21.1045548993942,21.1119366954415,20.5583019918897,20.8240466495946,385408.914273453,0.0,1.0
2015-10-05,29.26,29.26,28.61,28.71,244726,21.5991352345671,21.5991352345671,21.1193184914889,21.1931364519624,331526.363543486,0.0,1.0
2015-10-06,29.04,29.22,28.89,29.17,207104,21.4367357215252,21.5696080503777,21.3260087808149,21.5326990701409,280560.447174841,0.0,1.0
2015-10-07,29.51,29.56,29.03,29.09,345684,21.783680135751,21.8205891159878,21.4293539254779,21.473644701762,468292.537185123,0.0,1.0
2015-10-08,29.7,29.97,29.25,29.51,698138,21.9239342606508,22.1232427539294,21.5917534385197,21.783680135751,945756.284136226,0.0,1.0
2015-10-09,29.72,29.98,29.59,29.73,444376,21.9386978527455,22.1306245499768,21.8427345041299,21.9460796487929,601988.997188693,0.0,1.0
2015-10-12,29.75,30.29,29.5,29.72,620009,21.9608432408876,22.3594602274449,21.7762983397037,21.9386978527455,839916.18844844,0.0,1.0
2015-10-13,29.59,29.92,29.4599,29.7,167299,21.8427345041299,22.0863337736927,21.7466973375538,21.9239342606508,226637.255928923,0.0,1.0
2015-10-14,29.32,29.68,29.22,29.63,129156,21.6434260108512,21.9091706685561,21.5696080503777,21.8722616883193,174965.549266619,0.0,1.0
2015-10-15,29.67,29.85,29.28,29.44,267532,21.9017888725087,22.0346612013612,21.6138988266618,21.7320075634195,362421.283768443,0.0,1.0
2015-10-16,29.63,29.97,29.52,29.73,179748,21.8722616883193,22.1232427539294,21.7910619317984,21.9460796487929,243501.715364181,0.0,1.0
2015-10-19,29.64,29.6799,29.36,29.53,109999,21.8796434843667,21.9090968505956,21.6729531950407,21.7984437278457,149013.870465009,0.0,1.0
2015-10-20,29.58,29.75,29.52,29.52,163844,21.8353527080825,21.9608432408876,21.7910619317984,21.7910619317984,221956.823175384,0.0,1.0
2015-10-21,29.24,29.76,29.14,29.59,238515,21.5843716424724,21.9682250369349,21.5105536819988,21.8427345041299,323112.422058034,0.0,1.0
2015-10-22,29.52,29.59,29.24,29.35,503687,21.7910619317984,21.8427345041299,21.5843716424724,21.6655713989933,682336.6519051,0.0,1.0
2015-10-23,29.26,29.62,29.15,29.52,489095,21.5991352345671,21.864879892272,21.5179354780462,21.7910619317984,662569.10494717,0.0,1.0
2015-10-26,29.05,29.52,28.89,29.29,361517,21.4441175175726,21.7910619317984,21.3260087808149,21.6212806227092,489741.246819505,0.0,1.0
2015-10-27,29.04,29.1,28.8601,28.92,392962,21.4367357215252,21.4810264978094,21.3039372106333,21.3481541689569,532339.28095411,0.0,1.0
2015-10-28,29.4,29.475,28.95,29.05,463156,21.7024803792301,21.7578438495853,21.370299557099,21.4441175175726,627429.9601732,0.0,1.0
2015-10-29,29.07,29.43,28.56,29.21,152827,21.4588811096673,21.7246257673722,21.0824095112521,21.5622262543303,207032.271034791,0.0,1.0
2015-10-30,29.26,29.38,29.05,29.38,356347,21.5991352345671,21.6877167871354,21.4441175175726,21.6877167871354,482737.531237508,0.0,1.0
2015-11-02,29.12,29.37,28.87,29.26,144341,21.4957900899041,21.680334991088,21.3112451887202,21.5991352345671,195536.423756488,0.0,1.0
2015-11-03,29.27,29.29,28.86,29.04,236700,21.6065170306144,21.6212806227092,21.3038633926728,21.4367357215252,320653.670843079,0.0,1.0
2015-11-04,29.3,29.475,29.21,29.27,387037,21.6286624187565,21.7578438495853,21.5622262543303,21.6065170306144,524312.779054045,0.0,1.0
2015-11-05,29.27,29.39,29.11,29.28,78568,21.6065170306144,21.6950985831827,21.4884082938567,21.6138988266618,106434.801904516,0.0,1.0
2015-11-06,28.24,29.0,27.63,28.5,305121,20.8461920377367,21.4072085373358,20.3959024788479,21.0381187349679,413342.495569542,0.0,1.0
2015-11-09,28.13,28.33,27.96,28.14,226696,20.7649922812157,20.9126282021629,20.6395017484107,20.7723740772631,307101.413457721,0.0,1.0
2015-11-10,28.59,28.6,28.0338,28.09,423706,21.1045548993942,21.1119366954415,20.6939794032402,20.7354650970263,573987.681699353,0.0,1.0
2015-11-11,28.92,28.95,28.45,28.68,362828,21.3481541689569,21.370299557099,21.0012097547312,21.1709910638204,491517.237366508,0.0,1.0
2015-11-12,28.8,29.14,28.74,28.79,229353,21.2595726163887,21.5105536819988,21.2152818401045,21.2521908203413,310700.808486997,0.0,1.0
2015-11-13,28.84,29.072,28.7,28.86,212121,21.2890998005781,21.4603574688768,21.1857546559151,21.3038633926728,287356.896125494,0.0,1.0
2015-11-16,29.12,29.13,28.51,28.79,150284,21.4957900899041,21.5031718859514,21.0455005310153,21.2521908203413,203587.309966122,0.0,1.0
2015-11-17,28.59,29.18,28.52,29.08,187930,21.1045548993942,21.5400808661882,21.0528823270627,21.4662629057147,254585.738747526,0.0,1.0
2015-11-18,28.72,28.84,28.3,28.54,408823,21.2005182480098,21.2890998005781,20.8904828140208,21.0676459191574,553825.921736712,0.0,1.0
2015-11-19,28.25,28.61,28.06,28.46,287570,21.0824095112521,21.3510703050238,20.9406163145392,21.2391283076189,385337.951796456,0.31,1.0
2015-11-20,28.31,28.545,27.88,27.88,344865,21.127186310214,21.3025621061484,20.8062859176534,20.8062859176534,462112.086609469,0.0,1.0
2015-11-23,28.4,28.64,28.1,28.28,226392,21.194351508657,21.3734587045048,20.9704675138472,21.1047979107331,303360.675950562,0.0,1.0
2015-11-24,28.16,28.3825,27.97,28.22,294354,21.0152443128092,21.1812916089597,20.8734511160963,21.0600211117711,394428.373832784,0.0,1.0
2015-11-25,27.92,28.305,27.9,28.16,254739,20.8361371169614,21.1234549103005,20.8212115173074,21.0152443128092,341345.079468224,0.0,1.0
2015-11-27,28.4,28.52,27.91,27.91,111610,21.194351508657,21.2839051065809,20.8286743171344,20.8286743171344,149555.13022917,0.0,1.0
2015-11-30,28.58,28.75,28.3101,28.39,331406,21.3286819055428,21.4555495026017,21.1272609382123,21.18688870883,444077.300320118,0.0,1.0
2015-12-01,28.72,28.9,28.5,28.71,413985,21.4331611031207,21.5674915000066,21.2689795069269,21.4256983032937,554731.480941878,0.0,1.0
2015-12-02,28.12,28.73,28.11,28.66,326980,20.9853931135012,21.4406239029477,20.9779303136742,21.3883843041588,438146.550330024,0.0,1.0
2015-12-03,27.77,28.24,27.45,28.12,387093,20.7241951195565,21.0749467114251,20.4853855250927,20.9853931135012,518696.747834424,0.0,1.0
2015-12-04,28.1,28.1925,27.66,27.83,258478,20.9704675138472,21.0394984122469,20.6421043214596,20.7689719185184,346355.26342958,0.0,1.0
2015-12-07,28.49,28.52,28.04,28.1,300367,21.2615167070999,21.2839051065809,20.9256907148853,20.9704675138472,402485.671548653,0.0,1.0
2015-12-08,28.4,28.49,28.16,28.35,235676,21.194351508657,21.2615167070999,21.0152443128092,21.157037509522,315801.047145326,0.0,1.0
2015-12-09,28.49,28.55,28.3,28.37,315592,21.2615167070999,21.3062935060618,21.119723510387,21.171963109176,422886.861923521,0.0,1.0
2015-12-10,28.43,28.63,28.31,28.6,430428,21.2167399081379,21.3659959046778,21.127186310214,21.3436075051968,576764.766546737,0.0,1.0
2015-12-11,28.02,28.42,27.87,28.33,446909,20.9107651152313,21.209277108311,20.7988231178264,21.142111909868,598848.971378802,0.0,1.0
2015-12-14,27.89,28.25,27.52,28.03,232853,20.8137487174804,21.0824095112521,20.5376251238817,20.9182279150583,312018.284555621,0.0,1.0
2015-12-15,28.31,28.46,27.97,28.1,233001,21.127186310214,21.2391283076189,20.8734511160963,20.9704675138472,312216.601545802,0.0,1.0
2015-12-16,29.11,29.16,28.4,28.4,366427,21.7242102963734,21.7615242955084,21.194351508657,21.194351508657,491004.728111138,0.0,1.0
2015-12-17,29.01,29.36,28.97,29.14,544358,21.6495822981035,21.9107802920482,21.6197310987955,21.7465986958544,729428.649594933,0.0,1.0
2015-12-18,28.48,28.955,28.27,28.92,598746,21.2540539072729,21.608536899055,21.0973351109061,21.5824170996605,802307.463526518,0.0,1.0
2015-12-21,28.37,28.79,28.12,28.66,282384,21.171963109176,21.4854007019097,20.9853931135012,21.3883843041588,378388.817262198,0.0,1.0
2015-12-22,28.39,28.55,28.151,28.41,194541,21.18688870883,21.3062935060618,21.0085277929649,21.201814308484,260680.983692437,0.0,1.0
2015-12-23,28.51,28.6,28.39,28.48,253361,21.2764423067539,21.3436075051968,21.18688870883,21.2540539072729,339498.587492095,0.0,1.0
2015-12-24,28.64,28.76,28.24,28.51,93674,21.3734587045048,21.4630123024287,21.0749467114251,21.2764423067539,125521.254986894,0.0,1.0
2015-12-28,28.78,28.99,28.38,28.53,196785,21.4779379020827,21.6346566984495,21.179425909003,21.2913679064079,263687.898057048,0.0,1.0
2015-12-29,29.09,29.11,28.79,28.8,111919,21.7092846967194,21.7242102963734,21.4854007019097,21.4928635017366,149969.183945153,0.0,1.0
2015-12-30,29.16,29.3,28.98,28.98,155854,21.7615242955084,21.8660034930862,21.6271938986225,21.6271938986225,208841.190455488,0.0,1.0
2015-12-31,28.95,29.33,28.75,29.05,243194,21.6048054991415,21.8883918925672,21.4555495026017,21.6794334974114,325875.014254572,0.0,1.0
2016-01-04,28.85,29.17,28.68,29.01,319141,21.5301775008716,21.7689870953353,21.4033099038127,21.6495822981035,427642.449748836,0.0,1.0
2016-01-05,28.78,28.94,28.46,28.86,179457,21.4779379020827,21.5973426993145,21.2391283076189,21.5376403006986,240468.730450104,0.0,1.0
2016-01-06,28.95,28.98,28.47,28.49,406023,21.6048054991415,21.6271938986225,21.2465911074459,21.2615167070999,544062.562862095,0.0,1.0
2016-01-07,28.61,28.88,28.52,28.52,361664,21.3510703050238,21.5525659003526,21.2839051065809,21.2839051065809,484622.404974488,0.0,1.0
2016-01-08,28.78,28.93,28.62,28.76,238142,21.4779379020827,21.5898798994875,21.3585331048508,21.4630123024287,319105.436995206,0.0,1.0
2016-01-11,28.9,29.04,28.73,28.87,673942,21.5674915000066,21.6719706975844,21.4406239029477,21.5451031005256,903068.574293586,0.0,1.0
2016-01-12,28.45,29.0,28.18,29.0,398840,21.2316655077919,21.6421194982765,21.0301699124631,21.6421194982765,534437.488940079,0.0,1.0
2016-01-13,27.74,28.5754,27.49,28.5,411736,20.7018067200755,21.3252490176224,20.5152367244007,21.2689795069269,551717.86667895,0.0,1.0
2016-01-14,28.41,28.48,27.6,27.8,441473,21.201814308484,21.2540539072729,20.5973275224976,20.7465835190375,591564.841928701,0.0,1.0
2016-01-15,28.0,28.26,27.295,27.97,424384,20.8958395155773,21.0898723110791,20.3697121277744,20.8734511160963,568665.929461304,0.0,1.0
2016-01-19,28.51,28.79,27.96,28.08,620960,21.2764423067539,21.4854007019097,20.8659883162693,20.9555419141932,832073.771768707,0.0,1.0
2016-01-20,28.13,28.47,27.5345,28.25,855994,20.9928559133282,21.2465911074459,20.5484461836308,21.0824095112521,1147014.55197015,0.0,1.0
2016-01-21,27.9,28.3,27.75,28.14,247610,20.8212115173074,21.119723510387,20.7092695199025,21.0003187131552,331792.364448031,0.0,1.0
2016-01-22,28.49,28.5,27.85,27.98,206759,21.2615167070999,21.2689795069269,20.7838975181724,20.8809139159233,277052.855219541,0.0,1.0
2016-01-25,27.95,28.43,27.92,28.35,192036,20.8585255164423,21.2167399081379,20.8361371169614,21.157037509522,257324.334635686,0.0,1.0
2016-01-26,27.94,28.25,27.71,27.85,246062,20.8510627166153,21.0824095112521,20.6794183205945,20.7838975181724,329718.075929129,0.0,1.0
2016-01-27,28.02,28.22,27.71,27.9,150936,20.9107651152313,21.0600211117711,20.6794183205945,20.8212115173074,202251.170471015,0.0,1.0
2016-01-28,28.55,28.57,28.039,28.15,302397,21.3062935060618,21.3212191057158,20.9249444349026,21.0077815129822,405205.830265303,0.0,1.0
2016-01-29,29.92,29.96,28.71,28.71,591869,22.3286970823597,22.3585482816677,21.4256983032937,21.4256983032937,793092.423381496,0.0,1.0
2016-02-01,30.09,30.24,29.55,29.7,313578,22.4555646794186,22.5675066768235,22.052573488761,22.1645154861659,420188.142881486,0.0,1.0
2016-02-02,30.15,30.25,29.76,29.89,269420,22.5003414783805,22.5749694766505,22.2092922851279,22.3063086828788,361017.320906219,0.0,1.0
2016-02-03,30.6,30.69,30.19,30.27,454378,22.8361674705952,22.9033326690381,22.5301926776885,22.5898950763045,608857.279484543,0.0,1.0
2016-02-04,30.1,30.69,29.95,30.59,372950,22.4630274792456,22.9033326690381,22.3510854818407,22.8287046707682,499745.415455326,0.0,1.0
2016-02-05,29.9,30.14,29.76,29.99,154809,22.3137714827058,22.4928786785536,22.2092922851279,22.3809366811487,207440.911707262,0.0,1.0
2016-02-08,29.77,30.04,29.48,29.78,206487,22.2167550849549,22.4182506802836,22.0003338899721,22.2242178847818,276688.380751103,0.0,1.0
2016-02-09,29.68,29.98,29.52,29.58,399869,22.1495898865119,22.3734738813217,22.0301850892801,22.074961888242,535816.328013691,0.0,1.0
2016-02-10,29.52,29.9,29.21,29.65,146350,22.0301850892801,22.3137714827058,21.7988382946433,22.127201487031,196106.023734782,0.0,1.0
2016-02-11,28.85,29.56,28.81,29.45,222602,21.5301775008716,22.060036288588,21.5003263015636,21.9779454904911,298282.153026375,0.0,1.0
2016-02-12,29.6,29.68,28.53,28.53,337772,22.089887487896,22.1495898865119,21.2913679064079,21.2913679064079,452607.610857156,0.0,1.0
2016-02-16,29.58,29.95,29.35,29.85,252031,22.074961888242,22.3510854818407,21.9033174922212,22.2764574835708,337716.414539808,0.0,1.0
2016-02-17,29.3,29.7,29.16,29.7,235421,21.8660034930862,22.1645154861659,21.7615242955084,22.1645154861659,315459.352331167,0.0,1.0
2016-02-18,29.56,29.68,29.0,29.0,242770,22.2913830832248,22.3818758426966,21.8690835390229,21.8690835390229,321930.728712856,0.31,1.0
2016-02-19,29.91,29.92,29.34,29.34,193011,22.5553202983509,22.5628613616402,22.1254796908598,22.1254796908598,255946.665072279,0.0,1.0
2016-02-22,30.07,30.15,29.84,29.93,194932,22.67597731098,22.7363058172945,22.5025328553257,22.5704024249295,258494.051198478,0.0,1.0
2016-02-23,30.0,30.24,29.81,29.88,127568,22.6231898679548,22.8041753868984,22.4799096654577,22.532697108483,169164.473371676,0.0,1.0
2016-02-24,30.1,30.14,29.85,29.85,230056,22.698600500848,22.7287647540052,22.510073918615,22.510073918615,305071.037297709,0.0,1.0
2016-02-25,29.92,30.33,29.83,30.13,181362,22.5628613616402,22.8720449565023,22.4949917920364,22.7212236907159,240499.241342922,0.0,1.0
2016-02-26,29.15,29.91,29.13,29.91,209413,21.9821994883627,22.5553202983509,21.9671173617841,22.5553202983509,277696.913506387,0.0,1.0
2016-02-29,29.36,29.65,29.1,29.2,422083,22.1405618174384,22.3592526528286,21.9444941719161,22.0199048048093,559712.846592696,0.0,1.0
2016-03-01,29.52,29.74,29.23,29.55,204701,22.2612188300675,22.4271222224325,22.0425279946773,22.2838420199355,271448.457792357,0.0,1.0
2016-03-02,29.67,29.68,28.86,29.53,262940,22.3743347794073,22.3818758426966,21.7635086529725,22.2687598933568,348677.620001477,0.0,1.0
2016-03-03,30.11,30.25,29.3613,29.7,247843,22.7061415641373,22.8117164501877,22.141542155666,22.3969579692752,328657.896759816,0.0,1.0
2016-03-04,30.64,30.7,29.8,30.01,289137,23.1058179184711,23.1510642982071,22.4723686021684,22.6307309312441,383416.752926018,0.0,1.0
2016-03-07,30.69,31.0,30.37,30.57,240646,23.1435232349177,23.3772961968866,22.9022092096596,23.0530304754459,319114.149778944,0.0,1.0
2016-03-08,30.73,30.8697,30.4,30.67,169141,23.173687488075,23.2790361422268,22.9248323995275,23.1284411083391,224293.303889366,0.0,1.0
2016-03-09,31.18,31.315,30.85,30.85,253286,23.5130353360943,23.6148396905001,23.2641802475468,23.2641802475468,335875.711796205,0.0,1.0
2016-03-10,31.14,31.28,30.86,31.26,157128,23.4828710829371,23.5884459689875,23.2717213108361,23.5733638424089,208363.189608245,0.0,1.0
2016-03-11,31.22,31.46,31.14,31.41,196810,23.5431995892516,23.7241851081952,23.4828710829371,23.6864797917486,260984.416188068,0.0,1.0
2016-03-14,30.92,31.06,30.7,30.77,149678,23.3169676905721,23.4225425766225,23.1510642982071,23.2038517412323,198483.946172439,0.0,1.0
2016-03-15,31.21,31.22,30.66,30.75,256650,23.5356585259623,23.5431995892516,23.1209000450498,23.1887696146536,340336.621181178,0.0,1.0
2016-03-16,31.56,31.58,30.81,31.08,339157,23.7995957410884,23.8146778676671,23.2340159943896,23.4376247032011,449746.921605085,0.0,1.0
2016-03-17,31.81,31.895,31.39,31.48,271610,23.9881223233214,24.0522213612806,23.67139766517,23.7392672347739,360174.672429456,0.0,1.0
2016-03-18,32.42,32.47,31.255,31.6,973067,24.4481271839698,24.4858325004164,23.5695933107642,23.8297599942457,1290357.82179196,0.0,1.0
2016-03-21,32.38,32.5,31.79,32.28,410935,24.4179629308125,24.5084556902843,23.9730401967427,24.3425522979193,544929.785408485,0.0,1.0
2016-03-22,32.3,32.52,32.03,32.38,364262,24.357634424498,24.523537816863,24.1540257156864,24.4179629308125,483037.982874336,0.0,1.0
2016-03-23,31.89,32.34,31.87,32.23,290294,24.0484508296359,24.3877986776553,24.0333687030573,24.3048469814727,384951.019322693,0.0,1.0
2016-03-24,32.36,32.38,31.63,31.73,284041,24.4028808042339,24.4179629308125,23.8523831841137,23.9277938170068,376659.085201337,0.0,1.0
2016-03-28,32.06,32.55,31.9,32.36,231133,24.1766489055543,24.5461610067309,24.0559918929252,24.4028808042339,306499.217858833,0.0,1.0
2016-03-29,32.64,32.69,32.02,32.02,402405,24.6140305763348,24.6517358927814,24.1464846523971,24.1464846523971,533618.383192722,0.0,1.0
2016-03-30,32.3,32.54,32.29,32.54,165093,24.357634424498,24.5386199434416,24.3500933612087,24.5386199434416,218925.36061042,0.0,1.0
2016-03-31,32.4,32.49,32.03,32.18,234758,24.4330450573912,24.500914626995,24.1540257156864,24.2671416650262,311306.232282295,0.0,1.0
2016-04-01,32.84,32.905,32.2,32.29,500567,24.7648518421212,24.8138687535017,24.2822237916048,24.3500933612087,663788.355561265,0.0,1.0
2016-04-04,32.9,33.18,32.48,32.84,523790,24.8100982218571,25.021247993958,24.4933735637057,24.7648518421212,694583.74754915,0.0,1.0
2016-04-05,32.13,32.68,32.01,32.66,1051012,24.2294363485796,24.6441948294921,24.1389435891077,24.6291127029134,1393718.57744349,0.0,1.0
2016-04-06,31.66,32.19,31.35,32.11,332514,23.8750063739816,24.2746827283155,23.6412334120127,24.2143542220009,440937.819035412,0.0,1.0
2016-04-07,31.73,31.89,31.55,31.59,287138,23.9277938170068,24.0484508296359,23.7920546777991,23.8222189309564,380765.933110155,0.0,1.0
2016-04-08,32.02,32.08,31.84,31.91,256710,24.1464846523971,24.191731032133,24.0107455131893,24.0635329562146,340416.185557842,0.0,1.0
2016-04-11,31.78,32.2,31.76,32.1,139006,23.9654991334534,24.2822237916048,23.9504170068748,24.2068131587116,184332.095709764,0.0,1.0
2016-04-12,32.07,32.08,31.69,31.8,194515,24.1841899688437,24.191731032133,23.8976295638496,23.9805812600321,257941.078780662,0.0,1.0
2016-04-13,32.19,32.21,31.8,32.2,194362,24.2746827283155,24.2897648548941,23.9805812600321,24.2822237916048,257738.189620168,0.0,1.0
2016-04-14,32.14,32.19,31.97,32.06,92556,24.2369774118689,24.2746827283155,24.1087793359505,24.1766489055543,122736.007442218,0.0,1.0
2016-04-15,32.7,32.8,32.12,32.19,341933,24.6592769560707,24.7346875889639,24.2218952852902,24.2746827283155,453428.100098749,0.0,1.0
2016-04-18,32.77,32.812,32.47,32.76,165401,24.7120643990959,24.7437368649111,24.4858325004164,24.7045233358066,219333.791077297,0.0,1.0
2016-04-19,32.69,32.83,32.6,32.81,179520,24.6517358927814,24.7573107788318,24.5838663231775,24.7422286522532,238056.61497933,0.0,1.0
2016-04-20,32.1,32.68,32.05,32.63,167486,24.2068131587116,24.6441948294921,24.169107842265,24.6064895130455,222098.653166378,0.0,1.0
2016-04-21,31.71,32.09,31.63,32.09,178424,23.9127116904282,24.1992720954223,23.8523831841137,24.1992720954223,236603.239032264,0.0,1.0
2016-04-22,31.99,32.19,31.76,31.9,235944,24.1238614625291,24.2746827283155,23.9504170068748,24.0559918929252,312878.954794358,0.0,1.0
2016-04-25,31.92,32.0,31.83,31.97,248396,24.0710740195039,24.1314025258184,24.0032044499,24.1087793359505,329391.215098071,0.0,1.0
2016-04-26,32.24,32.26,31.86,32.0,153592,24.3123880447621,24.3274701713407,24.025827639768,24.1314025258184,203674.195676834,0.0,1.0
2016-04-27,32.56,32.74,32.04,32.37,278685,24.5537020700203,24.689441209228,24.1615667789757,24.4104218675232,369556.638511111,0.0,1.0
2016-04-28,32.42,32.64,32.25,32.38,188771,24.4481271839698,24.6140305763348,24.3199291080514,24.4179629308125,250324.115788008,0.0,1.0
2016-04-29,32.69,32.73,32.02,32.36,196473,24.6517358927814,24.6819001459387,24.1464846523971,24.4028808042339,260537.529605804,0.0,1.0
2016-05-02,32.82,32.99,32.55,32.72,261529,24.7497697155425,24.8779677914609,24.5461610067309,24.6743590826493,346806.531076924,0.0,1.0
2016-05-03,32.74,32.82,32.4,32.81,155060,24.689441209228,24.7497697155425,24.4330450573912,24.7422286522532,205620.870759219,0.0,1.0
2016-05-04,33.16,33.2,32.6601,32.87,308639,25.0061658673793,25.0363301205366,24.6291881135463,24.7874750319891,409277.827487777,0.0,1.0
2016-05-05,33.01,33.18,32.74,32.76,386208,24.8930499180396,25.021247993958,24.689441209228,24.7045233358066,512139.979712217,0.0,1.0
2016-05-06,32.91,33.32,32.66,32.93,401480,24.8176392851464,25.1268228800084,24.6291127029134,24.832721411725,532391.765719149,0.0,1.0
2016-05-09,33.67,33.71,32.79,32.89,380297,25.3907600951346,25.4209243482918,24.7271465256746,24.8025571585678,504301.562537847,0.0,1.0
2016-05-10,33.73,34.0,33.56,33.62,272079,25.4360064748705,25.6396151836821,25.3078083989521,25.353054778688,360796.600640381,0.0,1.0
2016-05-11,33.77,34.06,33.56,33.75,310893,25.4661707280278,25.684861563418,25.3078083989521,25.4510886014491,412266.795904461,0.0,1.0
2016-05-12,33.98,34.27,33.77,33.77,298895,25.6245330571034,25.8432238924937,25.4661707280278,25.4661707280278,396356.572717508,0.0,1.0
2016-05-13,33.8,34.348,33.79,33.86,284469,25.4887939178957,25.9020441861504,25.4812528546064,25.5340402976316,377226.644421542,0.0,1.0
2016-05-16,33.36,33.84,33.24,33.83,358974,25.1569871331657,25.518958171053,25.0664943736939,25.5114171077637,476025.70914433,0.0,1.0
2016-05-17,32.86,33.365,32.58,33.1,320439,24.7799339686998,25.1607576648104,24.5687841965989,24.9609194876434,424925.488231738,0.0,1.0
2016-05-18,32.29,33.0,32.18,32.78,312055,24.3500933612087,24.8855088547503,24.2671416650262,24.7196054623853,413807.692665858,0.0,1.0
2016-05-19,32.2,32.6,31.96,32.22,216205,24.2822237916048,24.5838663231775,24.1012382726612,24.2973059181834,286703.600944776,0.0,1.0
2016-05-20,32.3,32.54,32.035,32.2,617986,24.357634424498,24.5386199434416,24.157796247331,24.2822237916048,819494.514620189,0.0,1.0
2016-05-23,32.41,32.53,32.16,32.3,400948,24.4405861206805,24.5310788801523,24.2520595384475,24.357634424498,531686.294912725,0.0,1.0
2016-05-24,32.85,32.93,32.44,32.44,344645,24.7723929054105,24.832721411725,24.4632093105484,24.4632093105484,457024.409923971,0.0,1.0
2016-05-25,32.67,32.69,32.35,32.65,426768,24.6366537662028,24.6517358927814,24.3953397409446,24.6215716396241,565925.498337225,0.0,1.0
2016-05-26,32.53,32.76,32.21,32.32,298349,24.7648518421212,24.9399491653209,24.5212381750606,24.6049803731127,391897.88139547,0.31,1.0
2016-05-27,32.59,32.59,31.87,31.95,634688,24.810529404695,24.810529404695,24.2623986538088,24.323302070574,833697.724970181,0.0,1.0
2016-05-31,32.83,33.02,32.46,32.59,363492,24.9932396549904,25.1378852698076,24.7115613524517,24.810529404695,477466.808014112,0.0,1.0
2016-06-01,32.64,32.86,32.45,32.5,365734,24.8485940401732,25.0160784362773,24.703948425356,24.7420130608342,480411.798780258,0.0,1.0
2016-06-02,32.94,32.94,32.36,32.54,258252,25.0769818530425,25.0769818530425,24.6354320814953,24.7724647692168,339228.258402552,0.0,1.0
2016-06-03,33.31,33.45,32.95,32.95,282382,25.3586601555812,25.4652411349202,25.0845947801381,25.0845947801381,370924.345461911,0.0,1.0
2016-06-06,33.15,33.6,33.1,33.38,197031,25.2368533220509,25.5794350413548,25.1987886865727,25.4119506452507,258811.09529186,0.0,1.0
2016-06-07,33.03,33.26,32.9,33.15,154439,25.1454981969032,25.320595520103,25.0465301446599,25.2368533220509,202864.152066322,0.0,1.0
2016-06-08,33.19,33.28,32.96,33.01,216827,25.2673050304335,25.3358213742943,25.0922077072337,25.1302723427119,284814.234099446,0.0,1.0
2016-06-09,33.48,33.5,33.09,33.09,145460,25.4880799162071,25.5033057703984,25.1911757594771,25.1911757594771,191069.739894503,0.0,1.0
2016-06-10,33.42,33.77,33.29,33.55,196846,25.4424023536332,25.7088548019807,25.3434343013899,25.5413704058766,258568.087579221,0.0,1.0
2016-06-13,33.46,33.7,33.36,33.53,219634,25.4728540620158,25.6555643123112,25.3967247910594,25.5261445516853,288501.383555543,0.0,1.0
2016-06-14,33.77,33.77,33.35,33.51,169454,25.7088548019807,25.7088548019807,25.3891118639637,25.510918697494,222587.183446192,0.0,1.0
2016-06-15,33.71,33.99,33.56,33.77,353835,25.6631772394068,25.8763391980848,25.5489833329722,25.7088548019807,464781.805414352,0.0,1.0
2016-06-16,33.78,33.85,33.4,33.81,304626,25.7164677290763,25.7697582187458,25.427176499442,25.7393065103632,400143.067407555,0.0,1.0
2016-06-17,33.95,34.49,33.66,33.66,763384,25.8458874897022,26.2569855528669,25.6251126039286,25.6251126039286,1002747.02543397,0.0,1.0
2016-06-20,33.89,34.16,33.703,34.1,236680,25.8002099271284,26.0057589587107,25.6578481904399,25.9600813961368,310892.24555363,0.0,1.0
2016-06-21,33.74,33.915,33.59,33.82,182075,25.6860160206938,25.8192422448675,25.5718221142591,25.7469194374589,239165.563668992,0.0,1.0
2016-06-22,33.76,33.92,33.52,33.74,289345,25.701241874885,25.8230487084153,25.5185316245897,25.6860160206938,380070.630343566,0.0,1.0
2016-06-23,34.22,34.25,33.75,33.84,337089,26.0514365212845,26.0742753025715,25.6936289477894,25.7621452916502,442785.009977302,0.0,1.0
2016-06-24,34.15,34.39,33.47,33.55,449846,25.9981460316151,26.1808562819104,25.4804669891114,25.5413704058766,590897.554053228,0.0,1.0
2016-06-27,34.1,34.27,33.71,34.0,425262,25.9600813961368,26.0895011567628,25.6631772394068,25.8839521251804,558605.112931503,0.0,1.0
2016-06-28,34.4,34.98,33.83,34.04,819593,26.1884692090061,26.6300189805533,25.7545323645545,25.914403833563,1076580.64986495,0.0,1.0
2016-06-29,34.48,34.89,34.4,34.59,454949,26.2493726257712,26.5615026366925,26.1884692090061,26.3331148238233,597600.626256458,0.0,1.0
2016-06-30,32.79,34.435,31.64,34.41,2996733,24.9627879466078,26.2151144538408,24.0873013306091,26.1960821361017,3936374.22551406,0.0,1.0
2016-07-01,32.21,33.0,31.92,32.78,1001066,24.5212381750606,25.1226594156163,24.300463289287,24.9551750195122,1314955.45330147,0.0,1.0
2016-07-05,33.11,33.14,31.55,32.2,1317410,25.2064016136684,25.2292403949553,24.0187849867483,24.513625247965,1730490.7605831,0.0,1.0
2016-07-06,33.08,33.57,32.71,32.89,1705849,25.1835628323814,25.5565962600679,24.9018845298427,25.0389172175642,2240726.83025779,0.0,1.0
2016-07-07,32.01,33.0198,31.85,33.0,573748,24.3689796331478,25.1377330112657,24.2471727996176,25.1226594156163,753649.670871659,0.0,1.0
2016-07-08,32.34,32.46,31.815,32.06,419527,24.620206227304,24.7115613524517,24.2205275547828,24.407044268626,551071.873839689,0.0,1.0
2016-07-11,32.42,32.46,32.02,32.34,532013,24.6811096440691,24.7115613524517,24.3765925602435,24.620206227304,698828.444455482,0.0,1.0
2016-07-12,32.1,32.42,32.08,32.41,484089,24.4374959770086,24.6811096440691,24.4222701228173,24.6734967169735,635877.624885124,0.0,1.0
2016-07-13,32.15,32.27,31.99,32.21,619837,24.4755606124868,24.5669157376345,24.3537537789565,24.5212381750606,814190.116643676,0.0,1.0
2016-07-14,32.2,32.55,31.9699,32.21,616768,24.513625247965,24.7800776963124,24.3384517954943,24.5212381750606,810158.815724275,0.0,1.0
2016-07-15,32.48,32.62,32.14,32.2,351513,24.726787206643,24.8333681859819,24.4679476853912,24.513625247965,461731.730231929,0.0,1.0
2016-07-18,30.1,31.16,30.05,30.97,2934895,22.9149105578803,23.7218808300183,22.8768459224021,23.5772352152011,3855146.59884283,0.0,1.0
2016-07-19,30.53,30.89,30.07,30.31,2978648,23.2422664229929,23.516331798436,22.8920717765934,23.0747820268888,3912618.57965958,0.0,1.0
2016-07-20,30.33,30.78,30.2242,30.63,1397578,23.0900078810801,23.4325896003839,23.0094631124082,23.3183956939493,1835795.85413364,0.0,1.0
2016-07-21,30.73,30.78,30.22,30.3,933403,23.3945249649057,23.4325896003839,23.006265683028,23.0671690997932,1226076.36757012,0.0,1.0
2016-07-22,31.38,31.4,30.65,30.76,993203,23.8893652261224,23.9045910803137,23.3336215481406,23.4173637461927,1304626.9687367,0.0,1.0
2016-07-25,31.2,31.5,31.05,31.5,863586,23.7523325384009,23.9807203512701,23.6381386319662,23.9807203512701,1134367.88393053,0.0,1.0
2016-07-26,31.18,31.26,30.86,31.22,1308065,23.7371066842096,23.7980101009747,23.4934930171491,23.7675583925922,1718215.58720681,0.0,1.0
2016-07-27,30.78,31.14,30.612,31.12,764645,23.4325896003839,23.706654975827,23.3046924251772,23.6914291216357,1004403.41854553,0.0,1.0
2016-07-28,30.8,30.896,30.5875,30.8,394626,23.4478154545752,23.5208995546934,23.2860407537928,23.4478154545752,518363.035718468,0.0,1.0
2016-07-29,31.05,31.12,30.67,30.85,514889,23.6381386319662,23.6914291216357,23.3488474023319,23.4858800900534,676335.125151527,0.0,1.0
2016-08-01,30.77,30.9999,30.62,30.99,500708,23.4249766732883,23.5999978672171,23.3107827668537,23.5924610693924,657707.598811336,0.0,1.0
2016-08-02,30.51,30.84,30.41,30.76,563897,23.2270405688016,23.4782671629578,23.1509112978452,23.4173637461927,740709.838562428,0.0,1.0
2016-08-03,30.65,30.76,30.3,30.58,764971,23.3336215481406,23.4173637461927,23.0671690997932,23.2803310584711,1004831.63754185,0.0,1.0
2016-08-04,30.59,30.7,30.41,30.7,496178,23.2879439855667,23.3716861836188,23.1509112978452,23.3716861836188,651757.193739688,0.0,1.0
2016-08-05,30.8,31.12,30.55,30.83,694577,23.4478154545752,23.6914291216357,23.2574922771842,23.4706542358621,912365.232549873,0.0,1.0
2016-08-08,30.69,31.18,30.62,30.96,712965,23.3640732565232,23.7371066842096,23.3107827668537,23.5696222881055,936518.885630993,0.0,1.0
2016-08-09,30.57,30.73,30.45,30.65,388567,23.2727181313755,23.3945249649057,23.1813630062278,23.3336215481406,510404.204740735,0.0,1.0
2016-08-10,30.63,30.71,30.44,30.59,401603,23.3183956939493,23.3792991107144,23.1737500791321,23.2879439855667,527527.71037297,0.0,1.0
2016-08-11,31.0,31.0,30.75,30.76,672673,23.600073996488,23.600073996488,23.409750819097,23.4173637461927,883593.119373404,0.0,1.0
2016-08-12,30.94,31.16,30.88,31.02,295712,23.5543964339142,23.7218808300183,23.5087188713403,23.6152998506793,388434.036323961,0.0,1.0
2016-08-15,30.47,31.01,30.41,30.9,772677,23.1965888604191,23.6076869235837,23.1509112978452,23.5239447255316,1014953.89393967,0.0,1.0
2016-08-16,30.11,30.51,30.05,30.46,524894,22.922523484976,23.2270405688016,22.8768459224021,23.1889759333234,689477.244962087,0.0,1.0
2016-08-17,30.31,30.39,29.88,30.11,578681,23.0747820268888,23.1356854436539,22.7474261617762,22.922523484976,760129.4386903,0.0,1.0
2016-08-18,30.83,30.83,30.16,30.24,628713,23.4706542358621,23.4706542358621,22.9605881204542,23.0214915372193,825849.232629541,0.0,1.0
2016-08-19,30.74,30.82,30.405,30.76,839701,23.4021378920014,23.4630413087665,23.1471048342974,23.4173637461927,1102993.61789601,0.0,1.0
2016-08-22,30.08,30.53,30.06,30.42,414629,23.1356854436539,23.4817977591341,23.120302674077,23.3971925264612,539082.377756872,0.31,1.0
2016-08-23,30.07,30.35,30.06,30.08,338367,23.1279940588655,23.343352832942,23.120302674077,23.1356854436539,439929.88168811,0.0,1.0
2016-08-24,30.23,30.26,29.86,30.08,380835,23.2510562154807,23.274130369846,22.966474978308,23.1356854436539,495144.90624881,0.0,1.0
2016-08-25,30.16,30.3,30.04,30.28,557678,23.1972165219615,23.3048959089998,23.1049199045001,23.2895131394229,725068.391894192,0.0,1.0
2016-08-26,29.64,30.38,29.54,30.26,489401,22.7972645129622,23.3664269873074,22.7203506650777,23.274130369846,636297.641401326,0.0,1.0
2016-08-29,30.0,30.07,29.745,29.76,537662,23.0741543653463,23.1279940588655,22.8780240532409,22.8895611304236,699044.469609013,0.0,1.0
2016-08-30,29.83,30.16,29.75,30.04,422877,22.9434008239427,23.1972165219615,22.8818697456351,23.1049199045001,549806.064357999,0.0,1.0
2016-08-31,30.01,30.07,29.585,29.85,1491170,23.0818457501348,23.1279940588655,22.7549618966257,22.9587835935196,1938753.60681408,0.0,1.0
2016-09-01,29.49,29.99,29.39,29.85,611709,22.6818937411354,23.0664629805579,22.604979893251,22.9587835935196,795317.120161105,0.0,1.0
2016-09-02,29.9,29.96,29.53,29.53,499291,22.9972405174618,23.0433888261925,22.7126592802892,22.7126592802892,649156.18413716,0.0,1.0
2016-09-06,30.0,30.16,29.92,29.98,494308,23.0741543653463,23.1972165219615,23.0126232870387,23.0587715957694,642677.506841644,0.0,1.0
2016-09-07,30.3,30.345,29.86,30.0,541544,23.3048959089998,23.3395071405478,22.966474978308,23.0741543653463,704091.675160125,0.0,1.0
2016-09-08,30.35,30.41,30.08,30.25,437155,23.343352832942,23.3895011416727,23.1356854436539,23.2664389850576,568369.691575615,0.0,1.0
2016-09-09,29.25,30.16,29.25,30.14,572253,22.4973005062127,23.1972165219615,22.4973005062127,23.1818337523846,744018.165440678,0.0,1.0
2016-09-12,29.56,29.58,29.14,29.31,503726,22.7357334346546,22.7511162042315,22.4126952735397,22.5434488149434,654922.375950447,0.0,1.0
2016-09-13,29.43,29.575,29.1999,29.54,614164,22.6357454324048,22.7472705118373,22.4587666684225,22.7203506650777,798509.003115244,0.0,1.0
2016-09-14,29.72,29.785,29.32,29.42,423906,22.8587955912698,22.9087895923947,22.5511401997318,22.6280540476163,551143.92487116,0.0,1.0
2016-09-15,29.71,29.82,29.48,29.74,349198,22.8511042064813,22.9357094391543,22.674202356347,22.8741783608467,454011.871210032,0.0,1.0
2016-09-16,30.02,30.05,29.58,29.66,597645,23.0895371349232,23.1126112892886,22.7511162042315,22.8126472825391,777031.726325235,0.0,1.0
2016-09-19,30.51,30.54,30.0601,30.17,513590,23.4664149895572,23.4894891439226,23.1203795879249,23.20490790675,667747.114630554,0.0,1.0
2016-09-20,30.25,30.74,30.23,30.45,460232,23.2664389850576,23.6433168396915,23.2510562154807,23.4202666808265,598373.391344551,0.0,1.0
2016-09-21,30.87,30.89,30.29,30.29,361166,23.7433048419414,23.7586876115183,23.2972045242113,23.2972045242113,469572.138091976,0.0,1.0
2016-09-22,31.34,31.4,30.9601,30.97,589208,24.1047999269985,24.1509482357292,23.8126042188853,23.8202186898259,766062.310242097,0.0,1.0
2016-09-23,31.19,31.3399,30.99,31.15,527065,23.9894291551717,24.1047230131506,23.8356014594028,23.9586636160179,685266.716588627,0.0,1.0
2016-09-26,31.26,31.38,31.01,31.16,461562,24.0432688486909,24.1355654661523,23.8509842289797,23.9663550008064,600102.598810544,0.0,1.0
2016-09-27,30.69,31.4,30.59,31.25,497743,23.6048599157493,24.1509482357292,23.5279460678648,24.0355774639024,647143.542665464,0.0,1.0
2016-09-28,30.65,30.83,30.43,30.69,423422,23.5740943765955,23.7125393027876,23.4048839112496,23.6048599157493,550514.649372258,0.0,1.0
2016-09-29,30.44,30.58,30.2268,30.52,599417,23.4125752960381,23.5202546830764,23.2485949723484,23.4741063743457,779335.60273857,0.0,1.0
2016-09-30,29.85,30.57,29.8,30.51,719086,22.9587835935196,23.5125632982879,22.9203266695774,23.4664149895572,934923.969842143,0.0,1.0
2016-10-03,29.47,29.85,29.22,29.85,822875,22.6665109715585,22.9587835935196,22.4742263518473,22.9587835935196,1069865.85983298,0.0,1.0
2016-10-04,28.94,29.44,28.715,29.41,934612,22.2588675777708,22.6434368171932,22.0858114200307,22.6203626628279,1215141.38962809,0.0,1.0
2016-10-05,28.76,29.12,28.63,29.08,1343974,22.1204226515787,22.3973125039628,22.0204346493288,22.366546964809,1747375.84578844,0.0,1.0
2016-10-06,28.66,28.8,28.305,28.6,1563619,22.0435088036942,22.1511881907325,21.7704646437043,21.9973604949635,2032948.608095,0.0,1.0
2016-10-07,28.45,28.91,28.44,28.85,668857,21.8819897231368,22.2357934234054,21.8742983383483,22.1896451146747,869618.434647184,0.0,1.0
2016-10-10,28.78,28.81,28.51,28.51,454312,22.1358054211556,22.1588795755209,21.9281380318675,21.9281380318675,590676.467886905,0.0,1.0
2016-10-11,28.4,28.67,28.345,28.66,488099,21.8435327991945,22.0512001884826,21.8012301828581,22.0435088036942,634604.838303041,0.0,1.0
2016-10-12,28.74,28.83,28.37,28.41,931423,22.1050398820018,22.1742623450978,21.8204586448292,21.851224183983,1210995.19217768,0.0,1.0
2016-10-13,28.9,29.19,28.7,28.74,498536,22.228102038617,22.451152197482,22.074274342848,22.1050398820018,648174.56636511,0.0,1.0
2016-10-14,28.83,29.0501,28.76,28.85,366648,22.1742623450978,22.3435497242916,22.1204226515787,22.1896451146747,476699.593226238,0.0,1.0
2016-10-17,28.9,29.03,28.86,28.9,313987,22.228102038617,22.3280900408668,22.1973364994632,22.228102038617,408232.078664895,0.0,1.0
2016-10-18,28.95,29.06,28.6,29.02,408271,22.2665589625592,22.3511641952321,21.9973604949635,22.3203986560783,530815.985975838,0.0,1.0
2016-10-19,29.09,29.16,28.84,28.9,451682,22.3742383495975,22.4280780431166,22.1819537298863,22.228102038617,587257.057634606,0.0,1.0
2016-10-20,29.0,29.29,28.935,29.11,372829,22.3050158865015,22.5280660453665,22.2550218853765,22.3896211191744,484735.857397134,0.0,1.0
2016-10-21,28.69,28.95,28.61,28.89,595373,22.0665829580595,22.2665589625592,22.0050518797519,22.2204106538285,774077.771917166,0.0,1.0
2016-10-24,28.8,29.29,28.67,29.29,237297,22.1511881907325,22.5280660453665,22.0512001884826,22.5280660453665,308523.115832641,0.0,1.0
2016-10-25,28.89,28.89,28.63,28.7,269109,22.2204106538285,22.2204106538285,22.0204346493288,22.074274342848,349883.678169578,0.0,1.0
2016-10-26,28.96,29.055,28.68,28.84,341982,22.2742503473477,22.3473185028379,22.0588915732711,22.1819537298863,444629.945590034,0.0,1.0
2016-10-27,29.03,29.13,28.83,28.84,393963,22.3280900408668,22.4050038887513,22.1742623450978,22.1819537298863,512213.354078539,0.0,1.0
2016-10-28,29.08,29.29,28.97,29.05,327650,22.366546964809,22.5280660453665,22.2819417321361,22.3434728104437,425996.109948989,0.0,1.0
2016-10-31,29.5,29.6617,28.77,28.84,593270,22.6895851259239,22.8139548179531,22.1281140363671,22.1819537298863,771343.543871314,0.0,1.0
2016-11-01,28.99,29.52,28.95,29.45,496376,22.297324501713,22.7049678955008,22.2665589625592,22.6511282019816,645366.229427862,0.0,1.0
2016-11-02,28.57,28.94,28.44,28.94,482482,21.9742863405982,22.2588675777708,21.8742983383483,22.2588675777708,627301.862110201,0.0,1.0
2016-11-03,28.63,28.81,28.43,28.62,460582,22.0204346493288,22.1588795755209,21.8666069535599,22.0127432645404,598828.445940868,0.0,1.0
2016-11-04,28.78,29.09,28.72,28.72,524487,22.1358054211556,22.3742383495975,22.0896571124249,22.0896571124249,681914.914447779,0.0,1.0
2016-11-07,29.82,29.84,28.82,29.21,579224,22.9357094391543,22.9510922087312,22.1665709603094,22.4665349670589,753081.552843254,0.0,1.0
2016-11-08,30.01,30.115,29.68,29.84,560290,23.0818457501348,23.1626052904135,22.828030052116,22.9510922087312,728464.39933868,0.0,1.0
2016-11-09,29.34,29.57,29.04,29.53,495295,22.5665229693087,22.743424819443,22.3357814256552,22.7126592802892,643960.760803248,0.0,1.0
2016-11-10,28.95,29.3,28.49,29.3,791429,22.2665589625592,22.5357574301549,21.9127552622906,22.5357574301549,1028981.15458818,0.0,1.0
2016-11-11,29.41,29.52,28.92,28.92,590889,22.6203626628279,22.7049678955008,22.2434848081939,22.2434848081939,768247.872460391,0.0,1.0
2016-11-14,29.37,29.39,29.02,29.24,450572,22.5895971236741,22.604979893251,22.3203986560783,22.4896091214242,585813.884486297,0.0,1.0
2016-11-15,29.74,29.75,29.38,29.45,618979,22.8741783608467,22.8818697456351,22.5972885084625,22.6511282019816,804769.25420453,0.0,1.0
2016-11-16,29.98,30.0,29.45,29.74,826941,23.0587715957694,23.0741543653463,22.6511282019816,22.8741783608467,1075152.29408615,0.0,1.0
2016-11-17,29.89,30.09,29.71,29.83,385124,22.9895491326734,23.1433768284424,22.8511042064813,22.9434008239427,500721.275287636,0.0,1.0
2016-11-18,29.7,29.7508,29.4292,29.58,547522,23.0818457501348,23.1213258095323,22.8713890555511,22.9885857673059,704510.530744927,0.31,1.0
2016-11-21,30.35,30.35,29.75,29.78,637550,23.5870039904576,23.5870039904576,23.1207040763135,23.1440190720207,820351.855955429,0.0,1.0
2016-11-22,30.65,30.67,30.1,30.25,529204,23.8201539475297,23.8356972780011,23.3927123595642,23.5092873381002,680940.292650045,0.0,1.0
2016-11-23,30.56,30.69,30.41,30.43,887393,23.750208960408,23.8512406084726,23.633633981872,23.6491773123435,1141831.22031505,0.0,1.0
2016-11-25,30.71,30.94,30.52,30.58,223477,23.8667839389441,24.045532239366,23.7191222994651,23.7657522908795,287553.559271196,0.0,1.0
2016-11-28,31.37,31.45,30.77,30.77,631170,24.3797138445026,24.4418871663885,23.9134139303585,23.9134139303585,812142.547131031,0.0,1.0
2016-11-29,31.7,31.94,31.31,31.31,664296,24.6361787972819,24.8226987629396,24.3330838530882,24.3330838530882,854766.616741852,0.0,1.0
2016-11-30,30.8,31.5,30.791,31.5,743557,23.9367289260657,24.4807454925672,23.9297344273535,24.4807454925672,956753.768267039,0.0,1.0
2016-12-01,30.72,30.76,30.26,30.7,476839,23.8745556041798,23.9056422651228,23.517059003336,23.8590122737083,613560.910739442,0.0,1.0
2016-12-02,31.39,31.39,30.92,30.92,453878,24.3952571749741,24.3952571749741,24.0299889088945,24.0299889088945,584016.406050252,0.0,1.0
2016-12-05,31.44,31.46,31.04,31.36,356027,24.4341155011528,24.4496588316242,24.1232488917233,24.3719421792669,458109.027088453,0.0,1.0
2016-12-06,30.93,31.6,30.84,31.57,822480,24.0377605741303,24.5584621449245,23.9678155870086,24.5351471492173,1058306.0065661,0.0,1.0
2016-12-07,31.31,31.32,30.727,30.96,1137461,24.3330838530882,24.3408555183239,23.8799957698448,24.0610755698375,1463600.0979169,0.0,1.0
2016-12-08,32.36,32.7025,31.03,31.22,1092104,25.1491087028405,25.4152882371644,24.1154772264876,24.2631388659666,1405238.08845792,0.0,1.0
2016-12-09,32.42,32.485,32.0,32.37,661619,25.1957386942549,25.2462545182871,24.869328754354,25.1568803680762,851322.052521958,0.0,1.0
2016-12-12,32.93,33.11,32.3,32.46,773136,25.5920936212774,25.7319835955206,25.102478711426,25.2268253551978,994813.822454641,0.0,1.0
2016-12-13,33.05,33.28,32.67,33.06,618428,25.6853536041062,25.8641019045281,25.3900303251483,25.6931252693419,795747.090541611,0.0,1.0
2016-12-14,32.45,33.55,32.39,33.32,593035,25.2190536899621,26.073936865893,25.1724236985477,25.8951885654711,763073.269385189,0.0,1.0
2016-12-15,32.98,32.99,32.31,32.35,478272,25.6309519474561,25.6387236126918,25.1102503766618,25.1413370376047,615404.788411128,0.0,1.0
2016-12-16,33.37,33.46,32.86,32.98,1385546,25.9340468916497,26.0039918787714,25.5376919646272,25.6309519474561,1782817.39881048,0.0,1.0
2016-12-19,33.78,33.875,33.4,33.48,663469,26.2526851663149,26.3265159860544,25.957361887357,26.0195352092428,853702.494735931,0.0,1.0
2016-12-20,33.59,33.9,33.36,33.63,578324,26.1050235268359,26.3459451491437,25.926275226414,26.1361101877789,744144.250244794,0.0,1.0
2016-12-21,33.65,34.08,33.4,33.59,456029,26.1516535182503,26.485835123387,25.957361887357,26.1050235268359,586784.152646065,0.0,1.0
2016-12-22,33.64,33.665,33.43,33.66,315205,26.1438818530146,26.163311016104,25.9806768830642,26.1594251834861,405582.31786751,0.0,1.0
2016-12-23,33.62,33.7,33.5,33.65,154287,26.1283385225431,26.190511844429,26.0350785397143,26.1516535182503,198525.020468662,0.0,1.0
2016-12-27,33.5,33.64,33.4575,33.57,295152,26.0350785397143,26.1438818530146,26.0020489624624,26.0894801963645,379779.61099358,0.0,1.0
2016-12-28,32.97,33.47,32.81,33.47,563440,25.6231802822203,26.0117635440071,25.4988336384486,26.0117635440071,724992.627589252,0.0,1.0
2016-12-29,33.36,33.39,32.98,33.05,564764,25.926275226414,25.9495902221212,25.6309519474561,25.6853536041062,726696.252179142,0.0,1.0
2016-12-30,33.07,33.4386,33.0,33.36,410595,25.7008969345777,25.9873605151669,25.6464952779275,25.926275226414,528323.065321966,0.0,1.0
2017-01-03,32.88,33.0651,32.6,33.02,443878,25.5532352950987,25.6970888186122,25.3356286684981,25.662038608399,571149.150839595,0.0,1.0
2017-01-04,33.01,33.44,32.8357,32.92,729436,25.6542669431633,25.9884485482999,25.5188068181044,25.5843219560416,938583.91718407,0.0,1.0
2017-01-05,32.89,33.15,32.67,33.01,1172975,25.5610069603344,25.7630702564636,25.3900303251483,25.6542669431633,1509296.86807203,0.0,1.0
2017-01-06,33.33,33.429,32.77,32.77,481250,25.9029602307068,25.9798997165406,25.4677469775056,25.4677469775056,619236.657012862,0.0,1.0
2017-01-09,32.82,33.37,32.75,33.37,608174,25.5066053036843,25.9340468916497,25.4522036470341,25.9340468916497,782553.007048603,0.0,1.0
2017-01-10,33.06,33.13,32.7,32.84,537729,25.6931252693419,25.7475269259921,25.4133453208555,25.5221486341558,691909.627717132,0.0,1.0
2017-01-11,33.52,33.61,33.02,33.07,548751,26.0506218701858,26.1205668573074,25.662038608399,25.7008969345777,706091.916410317,0.0,1.0
2017-01-12,33.49,33.5,33.13,33.48,483376,26.0273068744786,26.0350785397143,25.7475269259921,26.0195352092428,621972.235470647,0.0,1.0
2017-01-13,33.4,33.7525,33.26,33.53,477648,25.957361887357,26.2313130869166,25.8485585740567,26.0583935354215,614601.871685982,0.0,1.0
2017-01-17,33.6,33.9,33.44,33.54,358459,26.1127951920717,26.3459451491437,25.9884485482999,26.0661652006573,461238.343555685,0.0,1.0
2017-01-18,33.54,33.8,33.43,33.52,474725,26.0661652006573,26.2682284967864,25.9806768830642,26.0506218701858,610840.772987908,0.0,1.0
2017-01-19,33.08,33.54,32.995,33.48,218497,25.7086685998134,26.0661652006573,25.6426094453097,26.0195352092428,281145.66617629,0.0,1.0
2017-01-20,33.19,33.45,33.04,33.19,261043,25.7941569174065,25.9962202135356,25.6775819388705,25.7941569174065,335890.69019555,0.0,1.0
2017-01-23,33.02,33.38,32.95,33.13,483559,25.662038608399,25.9418185568855,25.6076369517489,25.7475269259921,622207.706241003,0.0,1.0
2017-01-24,33.13,33.28,32.99,33.0,110464,25.7475269259921,25.8641019045281,25.6387236126918,25.6464952779275,142136.847959,0.0,1.0
2017-01-25,33.08,33.24,32.95,33.14,90371,25.7086685998134,25.8330152435852,25.6076369517489,25.7552985912278,116282.672064227,0.0,1.0
2017-01-26,32.94,33.18,32.79,33.1,366618,25.5998652865131,25.7863852521708,25.4832903079771,25.7242119302849,471736.737082061,0.0,1.0
2017-01-27,32.72,33.03,32.65,33.03,217908,25.4288886513269,25.6698102736347,25.3744869946768,25.6698102736347,280387.784844382,0.0,1.0
2017-01-30,32.9,32.9,32.66,32.82,478984,25.5687786255702,25.5687786255702,25.3822586599125,25.5066053036843,616320.936982127,0.0,1.0
2017-01-31,33.48,33.49,32.875,33.02,402360,26.0195352092428,26.0273068744786,25.5493494624808,25.662038608399,517726.880655991,0.0,1.0
2017-02-01,33.1,33.47,32.922,33.3,456316,25.7242119302849,26.0117635440071,25.5858762890888,25.8796452349996,587153.44287061,0.0,1.0
2017-02-02,33.34,33.34,32.92,33.12,556984,25.9107318959425,25.9107318959425,25.5843219560416,25.7397552607564,716685.527625252,0.0,1.0
2017-02-03,33.55,33.69,33.4,33.43,304214,26.073936865893,26.1827401791933,25.957361887357,25.9806768830642,391439.917665477,0.0,1.0
2017-02-06,33.73,33.74,33.49,33.55,1208861,26.2138268401362,26.221598505372,26.0273068744786,26.073936865893,1555472.30012099,0.0,1.0
2017-02-07,33.68,33.84,33.59,33.8,609019,26.1749685139576,26.2993151577293,26.1050235268359,26.2682284967864,783640.290113903,0.0,1.0
2017-02-08,33.69,33.74,33.49,33.74,328396,26.1827401791933,26.221598505372,26.0273068744786,26.221598505372,422555.514215887,0.0,1.0
2017-02-09,33.75,33.8,33.52,33.68,633990,26.2293701706077,26.2682284967864,26.0506218701858,26.1749685139576,815771.113100435,0.0,1.0
2017-02-10,33.78,33.85,33.53,33.68,471168,26.2526851663149,26.3070868229651,26.0583935354215,26.1749685139576,606263.890309478,0.0,1.0
2017-02-13,33.68,33.8367,33.56,33.75,423991,26.1749685139576,26.2967505082015,26.0817085311287,26.2293701706077,545560.040402161,0.0,1.0
2017-02-14,33.1,33.69,32.59,33.69,598590,25.7242119302849,26.1827401791933,25.3278570032624,26.1827401791933,770221.02965471,0.0,1.0
2017-02-15,32.51,33.0,32.32,32.61,1017911,25.2656836813765,25.6464952779275,25.1180220418975,25.3434003337338,1309772.06187349,0.0,1.0
2017-02-16,32.75,32.76,32.39,32.5,483163,25.4522036470341,25.4599753122699,25.1724236985477,25.2579120161408,621698.162934662,0.0,1.0
2017-02-17,32.69,32.84,32.45,32.81,516473,25.4055736556197,25.5221486341558,25.2190536899621,25.4988336384486,664558.99004136,0.0,1.0
2017-02-21,32.8,32.88,32.545,32.6,641027,25.4910619732128,25.5532352950987,25.2928845097016,25.3356286684981,824825.800592175,0.0,1.0
2017-02-22,32.65,32.74,32.36,32.56,533282,25.6154086169846,25.6860177065873,25.3878904393758,25.5447995273819,679733.732158971,0.31,1.0
2017-02-23,32.85,32.99,32.57,32.78,719918,25.7723177049906,25.8821540665948,25.5526449817822,25.7173995241885,917624.350697047,0.0,1.0
2017-02-24,33.14,33.24,32.85,32.85,466980,25.9998358825994,26.0782904266024,25.7723177049906,25.7723177049906,595223.649483005,0.0,1.0
2017-02-27,33.25,33.255,33.01,33.17,497406,26.0861358810027,26.0900586082028,25.8978449753954,26.0233722458003,634005.341973412,0.0,1.0
2017-02-28,33.28,33.4,33.16,33.23,615279,26.1096722442036,26.2038176970072,26.0155267914,26.0704449722021,784249.029573545,0.0,1.0
2017-03-01,33.44,33.62,32.86,33.01,587036,26.2351995146084,26.3764176938138,25.7801631593909,25.8978449753954,748249.840031491,0.0,1.0
2017-03-02,33.36,33.6,33.26,33.41,529399,26.172435879406,26.3607267850132,26.093981335403,26.2116631514075,674784.369379104,0.0,1.0
2017-03-03,33.33,33.37,33.03,33.25,592268,26.1488995162051,26.1802813338063,25.9135358841961,26.0861358810027,754918.669818838,0.0,1.0
2017-03-06,32.88,33.23,32.85,33.02,689973,25.7958540681915,26.0704449722021,25.7723177049906,25.9056904297958,879455.752076617,0.0,1.0
2017-03-07,32.97,33.14,32.82,32.88,889610,25.8664631577942,25.9998358825994,25.7487813417897,25.7958540681915,1133917.74983206,0.0,1.0
2017-03-08,32.43,32.79,32.36,32.75,761917,25.442808620178,25.7252449785888,25.3878904393758,25.6938631609876,971157.26014635,0.0,1.0
2017-03-09,32.49,32.76,32.36,32.45,674849,25.4898813465798,25.7017086153879,25.3878904393758,25.4584995289786,860178.347316708,0.0,1.0
2017-03-10,32.53,32.76,32.375,32.58,528798,25.521263164181,25.7017086153879,25.3996586209763,25.5604904361825,674018.32069749,0.0,1.0
2017-03-13,32.89,32.95,32.57,32.6,508876,25.8036995225918,25.8507722489936,25.5526449817822,25.5761813449831,648625.272718991,0.0,1.0
2017-03-14,32.67,32.89,32.61,32.82,301421,25.6310995257852,25.8036995225918,25.5840267993834,25.7487813417897,384198.268985432,0.0,1.0
2017-03-15,33.29,33.54,32.77,32.77,882160,26.1175176986039,26.3136540586114,25.7095540697882,25.7095540697882,1124421.8052763,0.0,1.0
2017-03-16,32.95,33.39,32.88,33.2,470715,25.8507722489936,26.1959722426069,25.7958540681915,26.0469086090012,599984.367995189,0.0,1.0
2017-03-17,33.3,33.48,32.94,32.94,782333,26.1253631530042,26.2665813322096,25.8429267945933,25.8429267945933,997179.972099422,0.0,1.0
2017-03-20,33.15,33.48,33.1,33.43,387358,26.0076813369997,26.2665813322096,25.9684540649982,26.2273540602081,493735.582715401,0.0,1.0
2017-03-21,33.3,33.37,33.01,33.12,640945,26.1253631530042,26.1802813338063,25.8978449753954,25.9841449737988,816963.514535708,0.0,1.0
2017-03-22,33.58,33.71,33.29,33.3,565454,26.3450358762126,26.4470267834166,26.1175176986039,26.1253631530042,720740.917158688,0.0,1.0
2017-03-23,33.48,33.94,33.38,33.45,396895,26.2665813322096,26.6274722346235,26.1881267882066,26.2430449690087,505891.666370204,0.0,1.0
2017-03-24,33.68,33.77,33.43,33.47,286436,26.4234904202157,26.4940995098184,26.2273540602081,26.2587358778093,365098.036882337,0.0,1.0
2017-03-27,33.46,33.87,33.2933,33.76,480231,26.250890423409,26.5725540538214,26.120106698556,26.4862540554181,612113.684557954,0.0,1.0
2017-03-28,33.55,33.58,33.24,33.41,367219,26.3214995130117,26.3450358762126,26.0782904266024,26.2116631514075,468065.941452525,0.0,1.0
2017-03-29,33.4,33.48,33.21,33.48,531435,26.2038176970072,26.2665813322096,26.0547540634015,26.2665813322096,677379.502683201,0.0,1.0
2017-03-30,33.46,33.47,33.15,33.38,529825,26.250890423409,26.2587358778093,26.0076813369997,26.1881267882066,675327.358960413,0.0,1.0
2017-03-31,33.31,33.715,33.29,33.49,681476,26.1332086074045,26.4509495106167,26.1175176986039,26.2744267866099,868625.276789329,0.0,1.0
2017-04-03,33.16,33.21,32.82,33.13,736215,26.0155267914,26.0547540634015,25.7487813417897,25.9919904281991,938396.888740697,0.0,1.0
2017-04-04,33.42,33.49,33.01,33.11,555128,26.2195086058078,26.2744267866099,25.8978449753954,25.9762995193985,707579.155617376,0.0,1.0
2017-04-05,33.8,33.86,33.33,33.4,1968909,26.5176358730193,26.5647085994211,26.1488995162051,26.2038176970072,2509617.54353491,0.0,1.0
2017-04-06,33.7,33.76,33.485,33.74,393269,26.4391813290163,26.4862540554181,26.2705040594098,26.4705631466175,501269.881811923,0.0,1.0
2017-04-07,33.64,33.79,33.58,33.69,350825,26.3921086026144,26.509790418619,26.3450358762126,26.431335874616,447169.764936134,0.0,1.0
2017-04-10,33.63,33.71,33.4,33.66,278004,26.3842631482141,26.4470267834166,26.2038176970072,26.407799511415,354350.412118022,0.0,1.0
2017-04-11,33.76,33.925,33.47,33.62,414948,26.4862540554181,26.615704053023,26.2587358778093,26.3764176938138,528902.443157467,0.0,1.0
2017-04-12,33.82,33.885,33.59,33.79,369526,26.5333267818199,26.5843222354218,26.3528813306129,26.509790418619,471006.497706234,0.0,1.0
2017-04-13,33.6,33.8299,33.55,33.79,349200,26.3607267850132,26.5410937816762,26.3214995130117,26.509790418619,445098.501861891,0.0,1.0
2017-04-17,33.83,33.865,33.58,33.66,401246,26.5411722362202,26.5686313266212,26.3450358762126,26.407799511415,511437.552915452,0.0,1.0
2017-04-18,33.76,33.95,33.68,33.9,371262,26.4862540554181,26.6353176890238,26.4234904202157,26.5960904170223,473219.24398124,0.0,1.0
2017-04-19,33.62,33.81,33.56,33.76,362050,26.3764176938138,26.5254813274196,26.329344967412,26.4862540554181,461477.412941288,0.0,1.0
2017-04-20,33.46,33.6,33.18,33.6,331944,26.250890423409,26.3607267850132,26.0312177002006,26.3607267850132,423103.599948578,0.0,1.0
2017-04-21,33.68,33.79,33.45,33.5,384752,26.4234904202157,26.509790418619,26.2430449690087,26.2822722410102,490413.91405603,0.0,1.0
2017-04-24,33.96,34.0,33.49,33.77,410315,26.6431631434241,26.6745449610253,26.2744267866099,26.4940995098184,522997.112804873,0.0,1.0
2017-04-25,33.73,33.99,33.695,33.93,413537,26.4627176922172,26.666699506625,26.4352586018161,26.6196267802232,527103.949497309,0.0,1.0
2017-04-26,33.66,33.89,33.62,33.68,380809,26.407799511415,26.588244962622,26.3764176938138,26.4234904202157,485388.073870346,0.0,1.0
2017-04-27,33.86,34.0801,33.61,33.65,313510,26.5647085994211,26.7373870507717,26.3685722394135,26.3999540570147,399607.191634368,0.0,1.0
2017-04-28,33.52,33.8,33.38,33.8,406644,26.2979631498108,26.5176358730193,26.1881267882066,26.5176358730193,518317.97019223,0.0,1.0
2017-05-01,33.51,33.71,33.19,33.58,451546,26.2901176954105,26.4470267834166,26.0390631546009,26.3450358762126,575551.111459706,0.0,1.0
2017-05-02,33.58,33.66,33.335,33.51,311308,26.3450358762126,26.407799511415,26.1528222434053,26.2901176954105,396800.470840841,0.0,1.0
2017-05-03,33.38,33.61,33.36,33.57,433653,26.1881267882066,26.3685722394135,26.172435879406,26.3371904218123,552744.27442129,0.0,1.0
2017-05-04,33.52,33.54,33.185,33.39,408753,26.2979631498108,26.3136540586114,26.0351404274007,26.1959722426069,521006.15100674,0.0,1.0
2017-05-05,33.62,33.84,33.53,33.67,361826,26.3764176938138,26.5490176906205,26.3058086042111,26.4156449658154,461191.8972929,0.0,1.0
2017-05-08,33.12,33.75,32.975,33.55,712751,25.9841449737988,26.4784086010178,25.8703858849944,26.3214995130117,908489.124572061,0.0,1.0
2017-05-09,32.7,33.15,32.62,33.15,512873,25.6546358889861,26.0076813369997,25.5918722537837,26.0076813369997,653719.942569912,0.0,1.0
2017-05-10,32.7,32.83,32.57,32.78,443169,25.6546358889861,25.75662679619,25.5526449817822,25.7173995241885,564873.590984055,0.0,1.0
2017-05-11,32.68,32.695,32.405,32.55,309693,25.6389449801855,25.650713161786,25.4231949841772,25.5369540729816,394741.9540009,0.0,1.0
2017-05-12,32.58,32.77,32.53,32.75,269418,25.5604904361825,25.7095540697882,25.521263164181,25.6938631609876,343406.495345437,0.0,1.0
2017-05-15,32.58,32.7501,32.52,32.58,414653,25.5604904361825,25.6939416155316,25.5134177097807,25.5604904361825,528526.429245528,0.0,1.0
2017-05-16,32.45,32.71,32.32,32.55,267642,25.4584995289786,25.6624813433864,25.3565086217746,25.5369540729816,341142.764133219,0.0,1.0
2017-05-17,32.38,32.56,32.26,32.44,328834,25.4035813481765,25.5447995273819,25.3094358953728,25.4506540745783,419139.521080334,0.0,1.0
2017-05-18,32.27,32.58,32.01,32.4,356957,25.3172813497731,25.5604904361825,25.1132995353653,25.4192722569771,454985.755810753,0.0,1.0
2017-05-19,32.42,32.42,32.05,32.32,539022,25.4349631657777,25.4349631657777,25.1446813529665,25.3565086217746,687050.07064891,0.0,1.0
2017-05-22,32.27,32.33,32.01,32.15,357824,25.5604904361825,25.6080153641704,25.3545490815681,25.4654405802066,451751.131647087,0.31,1.0
2017-05-23,32.64,32.84,32.25,32.25,549580,25.8535608254415,26.011977252068,25.5446487935198,25.5446487935198,693842.187585534,0.0,1.0
2017-05-24,32.87,32.91,32.65,32.65,349380,26.0357397160619,26.0674230013872,25.8614816467728,25.8614816467728,441090.621017203,0.0,1.0
2017-05-25,33.05,33.1299,32.71,32.82,289019,26.1783145000258,26.241601862463,25.9090065747607,25.9961356094053,364885.139950113,0.0,1.0
2017-05-26,32.86,33.0503,32.81,33.05,169738,26.0278188947306,26.1785521246657,25.988214788074,26.1783145000258,214293.433597281,0.0,1.0
2017-05-30,33.0,33.045,32.715,32.79,192519,26.1387103933691,26.1743540893601,25.9129669854264,25.9723731454113,243054.339880963,0.0,1.0
2017-05-31,33.14,33.22,32.81,33.08,445064,26.2496018920077,26.3129684626583,25.988214788074,26.2020769640197,561891.22489095,0.0,1.0
2017-06-01,33.72,33.73,33.04,33.15,589457,26.7090095292245,26.7169303505558,26.1703936786944,26.257522713339,744186.714159187,0.0,1.0
2017-06-02,33.63,33.97,33.58,33.81,450025,26.6377221372425,26.9070300625076,26.5981180305859,26.7802969212064,568154.46426031,0.0,1.0
2017-06-05,33.31,33.6,33.29,33.6,181883,26.3842558546402,26.6139596732486,26.3684142119775,26.6139596732486,229626.439471269,0.0,1.0
2017-06-06,33.31,33.47,33.24,33.31,354089,26.3842558546402,26.5109889959414,26.3288101053209,26.3842558546402,447035.711561509,0.0,1.0
2017-06-07,33.7,33.83,33.18,33.3,553826,26.6931678865618,26.796138563869,26.281285177333,26.3763350333089,699202.742788578,0.0,1.0
2017-06-08,33.49,33.66,33.26,33.66,399214,26.526830638604,26.6614846012365,26.3446517479836,26.6614846012365,504005.813666385,0.0,1.0
2017-06-09,33.73,33.76,33.33,33.48,419472,26.7169303505558,26.7406928145498,26.4000974973028,26.5189098172727,529581.444213544,0.0,1.0
2017-06-12,33.46,34.08,33.33,33.72,452182,26.50306817461,26.9941590971521,26.4000974973028,26.7090095292245,570877.666703306,0.0,1.0
2017-06-13,33.67,33.67,33.38,33.53,469234,26.6694054225678,26.6694054225678,26.4397016039594,26.5585139239293,592405.737198427,0.0,1.0
2017-06-14,33.54,33.987,33.345,33.81,333299,26.5664347452606,26.9204954587708,26.4119787292998,26.7802969212064,420788.433494799,0.0,1.0
2017-06-15,33.51,33.64,33.3,33.4,364146,26.5426722812667,26.6456429585739,26.3763350333089,26.4555432466221,459732.627170788,0.0,1.0
2017-06-16,33.59,33.8,33.4,33.4,994110,26.6060388519173,26.772376099875,26.4555432466221,26.4555432466221,1255059.23996626,0.0,1.0
2017-06-19,33.48,33.73,33.26,33.64,435052,26.5189098172727,26.7169303505558,26.3446517479836,26.6456429585739,549251.121571859,0.0,1.0
2017-06-20,33.57,33.61,33.37,33.45,358037,26.5901972092546,26.6218804945799,26.4317807826281,26.4951473532787,452020.043153976,0.0,1.0
2017-06-21,33.54,33.64,33.34,33.57,351770,26.5664347452606,26.6456429585739,26.4080183186342,26.5901972092546,444107.984873838,0.0,1.0
2017-06-22,33.25,33.5,33.135,33.5,380295,26.3367309266522,26.5347514599353,26.245641481342,26.5347514599353,480120.664376144,0.0,1.0
2017-06-23,33.0,33.35,32.89,33.25,467407,26.1387103933691,26.4159391399655,26.0515813587246,26.3367309266522,590099.158216807,0.0,1.0
2017-06-26,33.06,33.1699,32.7,33.09,390469,26.1862353213571,26.2732851477883,25.9010857534294,26.2099977853511,492965.291939911,0.0,1.0
2017-06-27,32.68,33.03,32.5582,32.92,350585,25.8852441107668,26.1624728573631,25.7887685069512,26.0753438227185,442611.927898895,0.0,1.0
2017-06-28,32.47,32.945,32.42,32.83,478138,25.718906862809,26.0951458760469,25.6793027561523,26.0040564307366,603646.995683562,0.0,1.0
2017-06-29,32.27,32.32,32.01,32.3,485008,25.5604904361825,25.6000945428391,25.3545490815681,25.5842529001765,612320.338652216,0.0,1.0
2017-06-30,32.38,32.54,32.21,32.21,656346,25.647619470827,25.7743526121282,25.5129655081945,25.5129655081945,828633.764789506,0.0,1.0
2017-07-03,32.43,32.68,32.34,32.46,182868,25.6872235774837,25.8852441107668,25.6159361855018,25.7109860414776,230869.99737871,0.0,1.0
2017-07-05,32.27,32.54,32.02,32.54,407712,25.5604904361825,25.7743526121282,25.3624699028994,25.7743526121282,514734.499044495,0.0,1.0
2017-07-06,32.06,32.27,32.03,32.13,343499,25.3941531882247,25.5604904361825,25.3703907242307,25.4495989375439,433665.88593734,0.0,1.0
2017-07-07,32.31,32.395,32.05,32.1,287439,25.5921737215078,25.659500702824,25.3862323668934,25.42583647355,362890.397316857,0.0,1.0
2017-07-10,32.05,32.41,32.04,32.33,311653,25.3862323668934,25.671381934821,25.378311545562,25.6080153641704,393460.459419183,0.0,1.0
2017-07-11,32.2,32.24,31.82,32.12,597896,25.5050446868632,25.5367279721885,25.2040534762729,25.4416781162126,754840.912312386,0.0,1.0
2017-07-12,32.27,32.47,32.17,32.39,288633,25.5604904361825,25.718906862809,25.4812822228692,25.6555402921584,364397.816749837,0.0,1.0
2017-07-13,32.04,32.29,31.89,32.25,359079,25.378311545562,25.5763320788451,25.2594992255922,25.5446487935198,453335.563295656,0.0,1.0
2017-07-14,32.06,32.34,32.03,32.23,280973,25.3941531882247,25.6159361855018,25.3703907242307,25.5288071508572,354727.102464555,0.0,1.0
2017-07-17,32.02,32.2,31.98,32.09,279790,25.3624699028994,25.5050446868632,25.3307866175741,25.4179156522187,353233.570480288,0.0,1.0
2017-07-18,31.83,32.07,31.71,32.01,411076,25.2119742976042,25.402074009556,25.1169244416283,25.3545490815681,518981.53335986,0.0,1.0
2017-07-19,31.97,32.0,31.82,31.85,748955,25.3228657962428,25.3466282602367,25.2040534762729,25.2278159402669,945552.195500425,0.0,1.0
2017-07-20,32.37,32.38,32.03,32.1,261255,25.6396986494957,25.647619470827,25.3703907242307,25.42583647355,329833.219399649,0.0,1.0
2017-07-21,32.76,32.76,32.33,32.4,297819,25.9486106814174,25.9486106814174,25.6080153641704,25.6634611134897,375995.09892015,0.0,1.0
2017-07-24,32.59,32.83,32.465,32.75,258108,25.8139567187849,26.0040564307366,25.7149464521433,25.940689860086,325860.146572523,0.0,1.0
2017-07-25,32.79,32.9,32.4575,32.59,790964,25.9723731454113,26.0595021800559,25.7090058361448,25.8139567187849,998588.36213364,0.0,1.0
2017-07-26,32.86,32.9,32.56,32.71,368904,26.0278188947306,26.0595021800559,25.7901942547909,25.9090065747607,465739.579986634,0.0,1.0
2017-07-27,32.98,33.02,32.58,32.86,429865,26.1228687507065,26.1545520360318,25.8060358974535,26.0278188947306,542702.558256224,0.0,1.0
2017-07-28,32.74,32.95,32.59,32.89,196250,25.9327690387547,26.0991062867125,25.8139567187849,26.0515813587246,247764.709985191,0.0,1.0
2017-07-31,32.99,33.1,32.63,32.79,317182,26.1307895720378,26.2179186066824,25.8456400041102,25.9723731454113,400440.796140244,0.0,1.0
2017-08-01,33.12,33.4,32.775,33.04,492628,26.233760249345,26.4555432466221,25.9604919134143,26.1703936786944,621940.553123999,0.0,1.0
2017-08-02,33.06,33.1,32.82,33.03,376016,26.1862353213571,26.2179186066824,25.9961356094053,26.1624728573631,474718.446826963,0.0,1.0
2017-08-03,32.98,33.29,32.67,32.9,371778,26.1228687507065,26.3684142119775,25.8773232894354,26.0595021800559,469367.99158662,0.0,1.0
2017-08-04,32.98,33.05,32.5,32.94,313573,26.1228687507065,26.1783145000258,25.7426693268029,26.0911854653812,395884.450467191,0.0,1.0
2017-08-07,33.29,33.34,32.84,32.99,373384,26.3684142119775,26.4080183186342,26.011977252068,26.1307895720378,471395.559098653,0.0,1.0
2017-08-08,33.38,33.39,32.99,33.08,378753,26.4397016039594,26.4476224252908,26.1307895720378,26.2020769640197,478173.896565713,0.0,1.0
2017-08-09,32.91,33.3,32.85,33.28,320916,26.0674230013872,26.3763350333089,26.0198980733993,26.3604933906462,405154.953730484,0.0,1.0
2017-08-10,33.01,33.14,32.58,32.86,373345,26.1466312147005,26.2496018920077,25.8060358974535,26.0278188947306,471346.321780489,0.0,1.0
2017-08-11,33.02,33.08,32.74,32.77,419588,26.1545520360318,26.2020769640197,25.9327690387547,25.9565315027487,529727.893672694,0.0,1.0
2017-08-14,33.13,33.18,32.95,33.02,532652,26.2416810706763,26.281285177333,26.0991062867125,26.1545520360318,672470.666512266,0.0,1.0
2017-08-15,33.17,33.26,33.04,33.04,389973,26.2733643560016,26.3446517479836,26.1703936786944,26.1703936786944,492339.09425251,0.0,1.0
2017-08-16,33.27,33.35,33.11,33.18,252826,26.3525725693149,26.4159391399655,26.2258394280137,26.281285177333,319191.646199826,0.0,1.0
2017-08-17,33.06,33.33,33.05,33.22,335768,26.1862353213571,26.4000974973028,26.1783145000258,26.3129684626583,423905.534483096,0.0,1.0
2017-08-18,33.18,33.23,32.84,33.05,338082,26.281285177333,26.3208892839896,26.011977252068,26.1783145000258,426826.94869408,0.0,1.0
2017-08-21,32.97,33.08,32.78,32.9,250332,26.3604933906462,26.4484416549159,26.2085827523622,26.3045263133837,313099.072831796,0.31,1.0
2017-08-22,33.19,33.23,32.8,32.94,602632,26.5363899191856,26.5683711061927,26.2245733458658,26.3365075003908,753733.124246082,0.0,1.0
2017-08-23,33.23,33.3,32.92,33.06,253257,26.5683711061927,26.6243381834552,26.3205169068873,26.4324510614123,316757.473627671,0.0,1.0
2017-08-24,33.34,33.36,33.1,33.26,278062,26.6563193704624,26.672309963966,26.4644322484195,26.5923569964481,347781.963112006,0.0,1.0
2017-08-25,33.58,33.66,33.35,33.4,253543,26.8482064925053,26.9121688665196,26.6643146672142,26.7042911509731,317115.183927712,0.0,1.0
2017-08-28,33.56,33.65,33.43,33.59,361433,26.8322158990017,26.9041735697678,26.7282770412285,26.8562017892571,452057.017044622,0.0,1.0
2017-08-29,33.38,33.63,33.3101,33.5,196711,26.6883005574695,26.8881829762642,26.6324134331745,26.784244118491,246033.394515345,0.0,1.0
2017-08-30,33.34,33.45,33.27,33.32,231915,26.6563193704624,26.7442676347321,26.6003522931999,26.6403287769588,290064.280538588,0.0,1.0
2017-08-31,33.42,33.505,33.3,33.37,445901,26.7202817444767,26.7882417668669,26.6243381834552,26.6803052607177,557704.127617605,0.0,1.0
2017-09-01,33.51,33.51,33.3,33.5,451377,26.7922394152428,26.7922394152428,26.6243381834552,26.784244118491,564553.154201609,0.0,1.0
2017-09-05,33.48,33.58,33.35,33.54,292124,26.7682535249874,26.8482064925053,26.6643146672142,26.8162253054981,365369.803109133,0.0,1.0
2017-09-06,33.48,33.56,33.42,33.48,430565,26.7682535249874,26.8322158990017,26.7202817444767,26.7682535249874,538522.850829387,0.0,1.0
2017-09-07,33.6,33.69,33.39,33.5,448009,26.8641970860089,26.936154756775,26.6962958542213,26.784244118491,560340.677661265,0.0,1.0
2017-09-08,34.13,34.13,33.54,33.62,502101,27.2879478138537,27.2879478138537,26.8162253054981,26.8801876795125,627995.452310999,0.0,1.0
2017-09-11,34.42,34.64,34.125,34.16,612317,27.5198114196555,27.6957079481949,27.2839501654778,27.311933704109,765846.495770204,0.0,1.0
2017-09-12,33.86,34.43,33.77,34.4,331029,27.0720748015554,27.5278067164073,27.0001171307893,27.5038208261519,414029.660532558,0.0,1.0
2017-09-13,33.74,33.88,33.7175,33.83,407383,26.9761312405339,27.088065395059,26.9581418228424,27.0480889113,509528.304761019,0.0,1.0
2017-09-14,33.82,33.84,33.52,33.76,296953,27.0400936145482,27.0560842080518,26.8002347119946,26.9921218340375,371409.603944443,0.0,1.0
2017-09-15,33.72,33.93,33.52,33.8,487389,26.9601406470303,27.1280418788179,26.8002347119946,27.0241030210446,609594.634359236,0.0,1.0
2017-09-18,33.49,33.83,33.27,33.77,275340,26.7762488217392,27.0480889113,26.6003522931999,27.0001171307893,344377.461585041,0.0,1.0
2017-09-19,33.37,33.57,33.36,33.53,277403,26.6803052607177,26.8402111957535,26.672309963966,26.8082300087464,346957.728539534,0.0,1.0
2017-09-20,33.37,33.54,33.24,33.48,460854,26.6803052607177,26.8162253054981,26.5763664029445,26.7682535249874,576406.372780246,0.0,1.0
2017-09-21,33.56,33.71,33.38,33.48,317417,26.8322158990017,26.9521453502785,26.6883005574695,26.7682535249874,397004.651427105,0.0,1.0
2017-09-22,33.48,33.78,33.4,33.64,324929,26.7682535249874,27.0081124275411,26.7042911509731,26.896178273016,406400.175112101,0.0,1.0
2017-09-25,33.8,33.81,33.43,33.46,267771,27.0241030210446,27.0320983177964,26.7282770412285,26.7522629314838,334910.6459871,0.0,1.0
2017-09-26,33.7,33.83,33.62,33.73,319043,26.9441500535268,27.0480889113,26.8801876795125,26.9681359437821,399038.347049016,0.0,1.0
2017-09-27,33.55,33.6,33.27,33.56,313942,26.8242206022499,26.8641970860089,26.6003522931999,26.8322158990017,392658.346208074,0.0,1.0
2017-09-28,33.67,33.69,33.33,33.52,321884,26.9201641632714,26.936154756775,26.6483240737106,26.8002347119946,402591.686078446,0.0,1.0
2017-09-29,33.37,33.7499,33.35,33.68,503962,26.6803052607177,26.9840465843182,26.6643146672142,26.9281594600232,630323.070731898,0.0,1.0
2017-10-02,33.64,33.73,33.4,33.45,370400,26.896178273016,26.9681359437821,26.7042911509731,26.7442676347321,463272.360612695,0.0,1.0
2017-10-03,33.64,33.695,33.3,33.59,482260,26.896178273016,26.9401524051509,26.6243381834552,26.8562017892571,603179.612929477,0.0,1.0
2017-10-04,33.82,33.86,33.46,33.68,1319375,27.0400936145482,27.0720748015554,26.7522629314838,26.9281594600232,1650188.90600263,0.0,1.0
2017-10-05,33.78,33.999,33.69,33.97,651951,27.0081124275411,27.1832094264052,26.936154756775,27.160023065825,815418.139238138,0.0,1.0
2017-10-06,33.9,33.93,33.55,33.7,441381,27.1040559885625,27.1280418788179,26.8242206022499,26.9441500535268,552050.803994579,0.0,1.0
2017-10-09,33.8,34.05,33.725,33.95,207052,27.0241030210446,27.2239854398393,26.9641382954062,27.1440324723215,258967.248405993,0.0,1.0
2017-10-10,34.07,34.16,33.82,33.84,211935,27.2399760333429,27.311933704109,27.0400936145482,27.0560842080518,265074.588948303,0.0,1.0
2017-10-11,34.28,34.42,34.07,34.07,410398,27.4078772651305,27.5198114196555,27.2399760333429,27.2399760333429,513299.271735228,0.0,1.0
2017-10-12,34.35,34.61,34.28,34.34,328561,27.463844342393,27.6717220579395,27.4078772651305,27.4558490456412,410942.84577556,0.0,1.0
2017-10-13,34.33,34.78,34.26,34.39,390497,27.4478537488894,27.8076421027199,27.3918866716269,27.4958255294002,488408.388234815,0.0,1.0
2017-10-16,34.67,34.9,34.32,34.35,512551,27.7196938384502,27.9035856637414,27.4398584521376,27.463844342393,641065.636350965,0.0,1.0
2017-10-17,34.89,34.95,34.61,34.71,339942,27.8955903669896,27.9435621475003,27.6717220579395,27.7516750254574,425177.46439363,0.0,1.0
2017-10-18,35.07,35.15,34.79,34.92,264176,28.0395057085218,28.1034680825361,27.8156373994717,27.9195762572449,330414.252530289,0.0,1.0
2017-10-19,35.43,35.53,35.12,35.12,238151,28.3273363915861,28.407289359104,28.0794821922807,28.0794821922807,297863.865961863,0.0,1.0
2017-10-20,35.45,35.62,35.34,35.42,271986,28.3433269850897,28.4792470298701,28.2553787208201,28.3193410948344,340182.495339105,0.0,1.0
2017-10-23,35.73,35.78,35.46,35.57,228025,28.5671952941398,28.6071717778987,28.3513222818415,28.4392705461112,285198.920163903,0.0,1.0
2017-10-24,35.77,35.83,35.48,35.52,439772,28.599176481147,28.6471482616577,28.3673128753451,28.3992940623522,550038.370873017,0.0,1.0
2017-10-25,35.5,35.82,35.39,35.78,379305,28.3833034688487,28.6391529649059,28.295355204579,28.6071717778987,474410.158591247,0.0,1.0
2017-10-26,35.63,35.87,35.505,35.6,370857,28.4872423266219,28.6791294486648,28.3873011172246,28.4632564363665,463843.946651572,0.0,1.0
2017-10-27,36.25,36.27,35.54,35.59,325530,28.9829507252328,28.9989413187364,28.4152846558558,28.4552611396148,407151.867036313,0.0,1.0
2017-10-30,36.18,36.285,36.01,36.06,374337,28.9269836479703,29.010934263864,28.7910636031899,28.8310400869488,468196.505547176,0.0,1.0
2017-10-31,36.46,36.47,36.01,36.11,450630,29.1508519570203,29.1588472537721,28.7910636031899,28.8710165707078,563618.854921433,0.0,1.0
2017-11-01,36.13,36.55,35.96,36.55,617004,28.8870071642113,29.2228096277864,28.7510871194309,29.2228096277864,771708.692190808,0.0,1.0
2017-11-02,36.31,36.64,35.85,35.94,505095,29.0309225057435,29.2947672985525,28.6631388551613,28.7350965259274,631740.153843599,0.0,1.0
2017-11-03,36.46,36.81,36.061,36.11,624248,29.1508519570203,29.4306873433329,28.831839616624,28.8710165707078,780769.01881143,0.0,1.0
2017-11-06,36.25,36.64,36.2,36.55,337774,28.9829507252328,29.2947672985525,28.9429742414739,29.2228096277864,422465.87023108,0.0,1.0
2017-11-07,36.55,36.59,36.26,36.29,393947,29.2228096277864,29.2547908147936,28.9909460219846,29.0149319122399,492723.425070976,0.0,1.0
2017-11-08,36.5,36.72,36.0,36.48,573027,29.1828331440275,29.3587296725668,28.7830683064381,29.1668425505239,716705.105250568,0.0,1.0
2017-11-09,36.4,36.56,36.23,36.36,404189,29.1028801765096,29.2308049245382,28.9669601317292,29.0708989895025,505533.456165455,0.0,1.0
2017-11-10,36.23,36.48,36.08,36.33,913311,28.9669601317292,29.1668425505239,28.8470306804524,29.0469130992471,1142310.32112187,0.0,1.0
2017-11-13,36.84,36.85,36.2,36.29,429185,29.4546732335883,29.4626685303401,28.9429742414739,29.0149319122399,536796.836094923,0.0,1.0
2017-11-14,37.35,37.37,36.62,36.7,508688,29.8624333679295,29.8784239614331,29.278776705049,29.3427390790633,636234.04582978,0.0,1.0
2017-11-15,37.02,37.74,37.02,37.42,480736,29.5985885751205,30.1742499412493,29.5985885751205,29.918400445192,601273.492309677,0.0,1.0
2017-11-16,36.84,37.17,36.69,37.09,654580,29.4546732335883,29.7185180263973,29.3347437823115,29.654555652383,818706.322380825,0.0,1.0
2017-11-17,37.05,37.11,36.76,36.89,555380,29.6225744653759,29.6705462458866,29.390710859574,29.4946497173472,694633.379149778,0.0,1.0
2017-11-20,37.04,37.11,36.67,37.1,515796,29.6145791686241,29.6705462458866,29.3187531888079,29.6625509491348,645124.272447584,0.0,1.0
2017-11-21,36.86,36.96,36.67,36.89,359856,29.7185180263973,29.7991434144234,29.5653297891479,29.7427056428051,446330.875187587,0.31,1.0
2017-11-22,36.67,36.82,36.52,36.82,259468,29.5653297891479,29.6862678711869,29.4443917071088,29.6862678711869,321819.226366026,0.0,1.0
2017-11-24,36.87,36.91,36.68,36.77,152469,29.7265805651999,29.7588307204103,29.5733923279505,29.6459551771739,189107.927084657,0.0,1.0
2017-11-27,37.14,37.23,36.78,36.92,338552,29.9442691128702,30.0168319620937,29.6540177159765,29.7668932592129,419907.436464886,0.0,1.0
2017-11-28,37.72,37.74,37.05,37.22,300613,30.4118963634212,30.4280214410265,29.8717062636468,30.0087694232911,372851.538901022,0.0,1.0
2017-11-29,38.13,38.3,37.64,37.64,387872,30.742460454328,30.8795236139723,30.3473960530004,30.3473960530004,481079.235085033,0.0,1.0
2017-11-30,38.35,38.38,37.9,38.13,419748,30.9198363079853,30.9440239243931,30.5570220618681,30.742460454328,520615.168840423,0.0,1.0
2017-12-01,38.1,38.44,37.76,38.38,351369,30.7182728379202,30.9923991572087,30.4441465186317,30.9440239243931,435804.414220653,0.0,1.0
2017-12-04,38.25,38.72,38.08,38.23,373006,30.8392109199592,31.2181502436816,30.702147760315,30.823085842354,462640.87421141,0.0,1.0
2017-12-05,37.89,38.26,37.69,38.26,329578,30.5489595230655,30.8472734587618,30.3877087470134,30.8472734587618,408776.947397222,0.0,1.0
2017-12-06,37.67,37.92,37.51,37.91,382287,30.3715836694082,30.5731471394733,30.2425830485666,30.5650846006707,474152.136640315,0.0,1.0
2017-12-07,37.55,37.676,37.43,37.57,494955,30.274833203777,30.3764211926898,30.1780827381457,30.2909582813822,613894.719911498,0.0,1.0
2017-12-08,37.89,37.91,37.46,37.7,384062,30.5489595230655,30.5650846006707,30.2022703545535,30.395771285816,476353.676432504,0.0,1.0
2017-12-11,37.85,37.89,37.41,37.85,349778,30.5167093678551,30.5489595230655,30.1619576605405,30.5167093678551,433831.090384387,0.0,1.0
2017-12-12,37.33,37.85,37.32,37.57,416867,30.0974573501197,30.5167093678551,30.0893948113171,30.2909582813822,517041.852704481,0.0,1.0
2017-12-13,37.22,37.44,37.1,37.44,480052,30.0087694232911,30.1861452769483,29.9120189576598,30.1861452769483,595410.467785868,0.0,1.0
2017-12-14,36.71,37.2,36.68,37.2,665151,29.5975799443583,29.9926443456859,29.5733923279505,29.9926443456859,824989.517923554,0.0,1.0
2017-12-15,36.93,37.22,36.73,36.73,940241,29.7749557980156,30.0087694232911,29.6137050219635,29.6137050219635,1166184.77506906,0.0,1.0
2017-12-18,36.72,37.24,36.61,37.02,297146,29.6056424831609,30.0248945008963,29.5169545563322,29.847518647239,368551.40455763,0.0,1.0
2017-12-19,36.32,36.85,36.23,36.71,505011,29.2831409310567,29.7104554875947,29.2105780818333,29.5975799443583,626367.218024317,0.0,1.0
2017-12-20,36.0,36.45,36.0,36.33,286181,29.0251396893734,29.3879539354906,29.0251396893734,29.2912034698593,354951.47001039,0.0,1.0
2017-12-21,35.88,36.17,35.78,35.95,329529,28.9283892237422,29.1622028490177,28.8477638357161,28.9848269953604,408716.172495916,0.0,1.0
2017-12-22,36.32,36.34,35.88,35.93,238283,29.2831409310567,29.2992660086619,28.9283892237422,28.9687019177552,295543.38383221,0.0,1.0
2017-12-26,35.99,36.53,35.96,36.24,175912,29.0170771505708,29.4524542459114,28.992889534163,29.2186406206359,218184.376294959,0.0,1.0
2017-12-27,36.05,36.16,35.94,35.98,216329,29.0654523833864,29.1541403102151,28.9767644565578,29.0090146117682,268313.74743913,0.0,1.0
2017-12-28,36.31,36.34,36.02,36.15,275036,29.2750783922541,29.2992660086619,29.0412647669786,29.1460777714125,341128.28072366,0.0,1.0
2017-12-29,36.15,36.39,36.14,36.36,306678,29.1460777714125,29.3395787026749,29.1380152326099,29.3153910862671,380373.983317712,0.0,1.0
2018-01-02,35.57,36.22,35.37,36.2,499780,28.6784505208614,29.2025155430307,28.5171997448094,29.1863904654255,619879.187233929,0.0,1.0
2018-01-03,35.29,35.85,35.26,35.59,436588,28.4526994343885,28.9042016073344,28.4285118179807,28.6945755984667,541501.890023783,0.0,1.0
2018-01-04,34.98,35.55,34.88,35.22,736982,28.2027607315078,28.6623254432562,28.1221353434818,28.3962616627703,914081.802325093,0.0,1.0
2018-01-05,34.97,35.25,34.89,35.13,522043,28.1946981927052,28.4204492791781,28.1301978822844,28.3236988135469,647492.077596465,0.0,1.0
2018-01-08,35.34,35.37,34.83,35.07,748285,28.4930121284016,28.5171997448094,28.0818226494688,28.2753235807313,928100.959660929,0.0,1.0
2018-01-09,35.16,35.4,34.59,35.36,909113,28.3478864299547,28.5413873612172,27.8883217182063,28.5091372060068,1127576.58878666,0.0,1.0
2018-01-10,34.6,35.16,34.56,35.03,509702,27.8963842570089,28.3478864299547,27.8641341017985,28.2430734255208,632185.484596237,0.0,1.0
2018-01-11,34.49,34.89,34.37,34.58,677026,27.8076963301802,28.1301978822844,27.710945864549,27.8802591794037,839718.129209328,0.0,1.0
2018-01-12,34.41,34.57,34.27,34.49,296480,27.7431960197594,27.8721966406011,27.630320476523,27.8076963301802,367725.362021519,0.0,1.0
2018-01-16,34.21,34.66,34.18,34.48,651803,27.5819452437073,27.9447594898245,27.5577576272995,27.7996337913776,808433.938686295,0.0,1.0
2018-01-17,34.62,34.74,34.31,34.31,496525,27.9125093346141,28.0092598002453,27.6625706317334,27.6625706317334,615841.997361491,0.0,1.0
2018-01-18,34.46,34.65,34.26,34.6,344472,27.7835087137724,27.9366969510219,27.6222579377204,27.8963842570089,427250.036785877,0.0,1.0
2018-01-19,34.45,34.64,34.33,34.5,324756,27.7754461749698,27.9286344122193,27.6786957093386,27.8157588689828,402796.200987118,0.0,1.0
2018-01-22,34.38,34.81,34.32,34.5,345472,27.7190084033516,28.0656975718636,27.670633170536,27.8157588689828,428490.340894152,0.0,1.0
2018-01-23,34.58,34.76,34.36,34.48,263410,27.8802591794037,28.0253848778505,27.7028833257464,27.7996337913776,326708.505160848,0.0,1.0
2018-01-24,34.41,34.61,34.32,34.59,340309,27.7431960197594,27.9044467958115,27.670633170536,27.8883217182063,422086.650783126,0.0,1.0
2018-01-25,34.75,34.76,34.33,34.39,483158,28.0173223390479,28.0253848778505,27.6786957093386,27.7270709421542,599262.852346173,0.0,1.0
2018-01-26,34.5,34.71,34.21,34.71,727908,27.8157588689828,27.9850721838375,27.5819452437073,27.9850721838375,902827.282846601,0.0,1.0
2018-01-29,34.16,34.47,34.02,34.39,604346,27.5416325496943,27.791571252575,27.4287570064579,27.7270709421542,749572.826619864,0.0,1.0
2018-01-30,33.95,34.35,33.95,34.1,551235,27.3723192348396,27.6948207869438,27.3723192348396,27.4932573168787,683699.035125244,0.0,1.0
2018-01-31,34.11,34.19,33.73,33.98,1031382,27.5013198556813,27.5658201661021,27.1949433811824,27.3965068512475,1279227.3318014,0.0,1.0
2018-02-01,33.86,34.35,33.67,34.14,544202,27.2997563856162,27.6948207869438,27.1465681483667,27.5255074720891,674975.976331742,0.0,1.0
2018-02-02,33.58,33.92,33.11,33.23,482877,27.0740052991433,27.3481316184318,26.6950659754209,26.7918164410522,598914.326891747,0.0,1.0
2018-02-05,32.76,33.62,32.75,33.49,872040,26.4128771173298,27.1062554543537,26.4048145785272,27.0014424499199,1081594.79458056,0.0,1.0
2018-02-06,32.14,32.66,31.81,32.5,830426,25.9129997115684,26.3322517293038,25.6469359310824,26.2032511084621,1029980.77941879,0.0,1.0
2018-02-07,32.06,32.5,32.03,32.19,623400,25.8484994011475,26.2032511084621,25.8243117847397,25.9533124055814,773205.581098946,0.0,1.0
2018-02-08,31.73,32.5,31.72,32.07,407912,25.5824356206616,26.2032511084621,25.574373081859,25.8565619399501,505934.929414875,0.0,1.0
2018-02-09,32.58,32.77,31.77,31.81,543418,26.2677514188829,26.4209396561324,25.614685775872,25.6469359310824,674003.577910855,0.0,1.0
2018-02-12,32.86,32.89,32.22,32.62,471259,26.4935025053558,26.5176901217636,25.9775000219892,26.3000015740933,584504.473761803,0.0,1.0
2018-02-13,32.76,32.91,32.1,32.72,399682,26.4128771173298,26.5338151993689,25.880749556358,26.3806269621194,495727.226603767,0.0,1.0
2018-02-14,32.62,33.23,32.28,32.53,717700,26.3000015740933,26.7918164410522,26.0258752548048,26.2274387248699,890166.258509325,0.0,1.0
2018-02-15,33.77,33.78,32.7,32.79,496232,27.2271935363928,27.2352560751954,26.3645018845142,26.4370647337376,615478.588257766,0.0,1.0
2018-02-16,33.7,33.79,33.24,33.78,537331,27.1707557647746,27.243318613998,26.7998789798548,27.2352560751954,666453.84680378,0.0,1.0
2018-02-20,33.35,33.75,33.12,33.68,447167,26.8885669066834,27.2110684587876,26.7031285142235,27.1546306871693,554623.067185229,0.0,1.0
2018-02-21,33.2,33.66,33.1,33.11,706108,27.0175675275251,27.3919073185691,26.9361893120807,26.9443271336252,867686.758851138,0.31,1.0
2018-02-22,33.15,33.48,33.07,33.25,323658,26.9768784198029,27.2454265307693,26.9117758474474,27.0582566352473,397720.690030763,0.0,1.0
2018-02-23,33.8,33.85,33.14,33.16,267313,27.5058368201912,27.5465259279134,26.9687405982585,26.9850162413473,328482.258477137,0.0,1.0
2018-02-26,33.68,33.91,33.55,33.85,372463,27.408182961658,27.59535285718,27.3023912815803,27.5465259279134,457693.742688047,0.0,1.0
2018-02-27,33.21,33.95,33.2,33.76,376511,27.0257053490695,27.6279041433577,27.0175675275251,27.4732855340134,462668.046901892,0.0,1.0
2018-02-28,32.96,33.42,32.93,33.26,428128,26.8222598104586,27.1965996015027,26.7978463458253,27.0663944567917,526096.569778873,0.0,1.0
2018-03-01,33.08,33.51,32.96,33.0,430490,26.9199136689918,27.2698399954026,26.8222598104586,26.8548110966364,528999.066457011,0.0,1.0
2018-03-02,33.0,33.36,32.74,33.01,422419,26.8548110966364,27.147772672236,26.6432277364811,26.8629489181808,519081.178781629,0.0,1.0
2018-03-05,33.5,33.59,32.83,32.92,443124,27.2617021738581,27.3349425677581,26.716468130381,26.7897085242809,544524.105843798,0.0,1.0
2018-03-06,33.11,33.49,33.0,33.43,519251,26.9443271336252,27.2535643523137,26.8548110966364,27.2047374230471,638071.254284347,0.0,1.0
2018-03-07,32.82,33.13,32.73,33.05,422788,26.7083303088365,26.960602776714,26.6350899149366,26.8955002043585,519534.617085709,0.0,1.0
2018-03-08,32.89,32.99,32.58,32.95,425399,26.7652950596476,26.8466732750919,26.5130225917701,26.8141219889142,522743.092456841,0.0,1.0
2018-03-09,33.3,33.37,32.82,32.89,574701,27.0989457429694,27.1559104937805,26.7083303088365,26.7652950596476,706209.882905318,0.0,1.0
2018-03-12,33.72,33.76,33.21,33.28,497199,27.4407342478357,27.4732855340134,27.0257053490695,27.0826700998806,610973.093087782,0.0,1.0
2018-03-13,33.68,34.08,33.46,33.72,723069,27.408182961658,27.7336958234354,27.2291508876804,27.4407342478357,888528.946047535,0.0,1.0
2018-03-14,33.65,34.04,33.47,33.82,440314,27.3837694970247,27.7011445372576,27.2372887092248,27.5221124632801,541071.093284285,0.0,1.0
2018-03-15,33.77,33.97,33.57,33.61,327878,27.4814233555579,27.6441797864466,27.3186669246692,27.3512182108469,402906.353020492,0.0,1.0
2018-03-16,34.13,34.19,33.82,33.83,689849,27.7743849311576,27.8232118604242,27.5221124632801,27.5302502848245,847707.210379571,0.0,1.0
2018-03-19,33.99,34.22,33.8,34.14,320611,27.6604554295355,27.8476253250575,27.5058368201912,27.782522752702,393976.444739363,0.0,1.0
2018-03-20,33.84,34.16,33.61,33.96,278042,27.5383881063689,27.7987983957909,27.3512182108469,27.6360419649022,341666.376537992,0.0,1.0
2018-03-21,33.81,34.12,33.7,33.85,385827,27.5139746417356,27.7662471096131,27.4244586047468,27.5465259279134,474115.828042252,0.0,1.0
2018-03-22,33.76,34.54,33.62,33.78,486205,27.4732855340134,28.1080356144794,27.3593560323914,27.4895611771023,597463.335052454,0.0,1.0
2018-03-23,33.32,34.13,33.28,33.87,425349,27.1152213860583,27.7743849311576,27.0826700998806,27.5628015710022,522681.650952224,0.0,1.0
2018-03-26,33.81,33.91,33.31,33.44,278893,27.5139746417356,27.59535285718,27.1070835645139,27.2128752445915,342712.110946584,0.0,1.0
2018-03-27,34.22,34.6,33.75,33.87,280001,27.8476253250575,28.156862543746,27.465147712469,27.5628015710022,344073.654688911,0.0,1.0
2018-03-28,34.35,34.49,34.09,34.24,266166,27.9534170051351,28.0673465067572,27.7418336449798,27.8639009681463,327072.790361209,0.0,1.0
2018-03-29,34.38,34.62,34.35,34.5,254480,27.9778304697684,28.1731381868349,27.9534170051351,28.0754843283017,312712.681901973,0.0,1.0
2018-04-02,34.11,34.6,33.9,34.36,316427,27.7581092880687,28.156862543746,27.5872150356355,27.9615548266796,388835.019632959,0.0,1.0
2018-04-03,34.59,34.73,33.95,34.15,597343,28.1487247222016,28.2626542238237,27.6279041433577,27.7906605742464,734033.053856372,0.0,1.0
2018-04-04,34.32,34.49,34.08,34.48,435875,27.9290035405018,28.0673465067572,27.7336958234354,28.0592086852128,535616.316504331,0.0,1.0
2018-04-05,34.9,34.95,33.99,34.38,326087,28.4009971900791,28.4416862978012,27.6604554295355,27.9778304697684,400705.518325087,0.0,1.0
2018-04-06,34.76,35.13,34.58,34.93,717296,28.287067688457,28.5881670856011,28.1405869006571,28.4254106547124,881434.909924382,0.0,1.0
2018-04-09,34.74,35.01,34.61,34.78,522894,28.2707920453681,28.4905132270679,28.1650003652904,28.3033433315458,642547.88231079,0.0,1.0
2018-04-10,34.45,34.84,34.4,34.84,351306,28.0347952205795,28.3521702608125,27.9941061128573,28.3521702608125,431695.384424136,0.0,1.0
2018-04-11,34.43,34.56,34.15,34.42,356915,28.0185195774906,28.1243112575683,27.7906605742464,28.0103817559462,438587.892412144,0.0,1.0
2018-04-12,33.92,34.64,33.79,34.45,399926,27.6034906787244,28.1894138299238,27.4976989986468,28.0347952205795,491441.103514336,0.0,1.0
2018-04-13,34.18,34.31,34.0,34.0,316141,27.8150740388797,27.9208657189574,27.6685932510799,27.6685932510799,388483.574226546,0.0,1.0
2018-04-16,34.62,34.66,34.22,34.27,379776,28.1731381868349,28.2056894730126,27.8476253250575,27.8883144327797,466680.177153424,0.0,1.0
2018-04-17,34.92,35.08,34.59,34.72,211479,28.4172728331679,28.5474779778789,28.1487247222016,28.2545164022792,259871.759100704,0.0,1.0
2018-04-18,34.47,35.08,34.46,34.85,411173,28.0510708636684,28.5474779778789,28.0429330421239,28.3603080823569,505261.755563028,0.0,1.0
2018-04-19,34.3,34.54,34.22,34.43,449732,27.912727897413,28.1080356144794,27.8476253250575,28.0185195774906,552644.215094064,0.0,1.0
2018-04-20,34.3,34.42,34.15,34.34,239096,27.912727897413,28.0103817559462,27.7906605742464,27.9452791835907,293808.359761214,0.0,1.0
2018-04-23,34.52,34.58,34.33,34.45,493011,28.0917599713905,28.1405869006571,27.9371413620463,28.0347952205795,605826.752661008,0.0,1.0
2018-04-24,34.51,34.91,34.38,34.58,551422,28.0836221498461,28.4091350116235,27.9778304697684,28.1405869006571,677603.947185434,0.0,1.0
2018-04-25,34.41,34.61,34.24,34.5,373934,28.0022439344017,28.1650003652904,27.8639009681463,28.0754843283017,459501.351753899,0.0,1.0
2018-04-26,34.55,34.75,34.27,34.42,425033,28.1161734360238,28.2789298669125,27.8883144327797,28.0103817559462,522293.340643041,0.0,1.0
2018-04-27,34.89,34.97,34.45,34.53,383841,28.3928593685346,28.4579619408901,28.0347952205795,28.099897792935,471675.371478839,0.0,1.0
2018-04-30,34.69,35.0,34.67,34.94,400283,28.2301029376459,28.4823754055234,28.2138272945571,28.4335484762568,491879.795857306,0.0,1.0
2018-05-01,34.71,34.92,34.62,34.75,375702,28.2463785807348,28.4172728331679,28.1731381868349,28.2789298669125,461673.923357178,0.0,1.0
2018-05-02,34.65,34.95,34.57,34.77,359829,28.1975516514682,28.4416862978012,28.1324490791127,28.2952055100014,442168.70330126,0.0,1.0
2018-05-03,34.75,34.94,34.37,34.65,417124,28.2789298669125,28.4335484762568,27.969692648224,28.1975516514682,512574.523442622,0.0,1.0
2018-05-04,35.07,35.2,34.73,34.78,447038,28.5393401563345,28.6451318364121,28.2626542238237,28.3033433315458,549333.746825266,0.0,1.0
2018-05-07,34.88,35.12,34.8,35.08,528616,28.3847215469902,28.5800292640566,28.3196189746347,28.5474779778789,649579.248099233,0.0,1.0
2018-05-08,34.22,34.92,34.09,34.92,484413,27.8476253250575,28.4172728331679,27.7418336449798,28.4172728331679,595261.271526956,0.0,1.0
2018-05-09,33.87,34.28,33.65,34.17,375202,27.5628015710022,27.8964522543241,27.3837694970247,27.8069362173353,461059.508311002,0.0,1.0
2018-05-10,34.16,34.41,33.79,34.15,379107,27.7987983957909,28.0022439344017,27.4976989986468,27.7906605742464,465858.089821639,0.0,1.0
2018-05-11,33.84,34.31,33.76,34.12,320441,27.5383881063689,27.9208657189574,27.4732855340134,27.7662471096131,393767.543623664,0.0,1.0
2018-05-14,33.74,33.98,33.52,33.95,435374,27.4570098909246,27.652317607991,27.277977816947,27.6279041433577,535000.672628062,0.0,1.0
2018-05-15,33.53,33.7,33.36,33.7,350489,27.2861156384914,27.4244586047468,27.147772672236,27.4244586047468,430691.430238685,0.0,1.0
2018-05-16,33.25,33.62,33.12,33.54,402324,27.0582566352473,27.3593560323914,26.9524649551696,27.2942534600359,494387.838075797,0.0,1.0
2018-05-17,33.14,33.39,33.08,33.32,445466,26.9687405982585,27.1721861368693,26.9199136689918,27.1152213860583,547402.025920087,0.0,1.0
2018-05-18,32.98,33.33,32.88,33.18,574275,26.8385354535475,27.1233592076027,26.7571572381031,27.0012918844362,705686.401285975,0.0,1.0
2018-05-21,33.45,33.52,33.07,33.12,449416,27.221013066136,27.277977816947,26.9117758474474,26.9524649551696,552255.904784881,0.0,1.0
2018-05-22,33.41,33.48,33.05,33.19,363049,27.4407342478357,27.4982275551493,27.1450543816513,27.2600409962786,442024.144851615,0.31,1.0
2018-05-23,33.59,33.74,33.41,33.45,549797,27.5885741809279,27.7117741251714,27.4407342478357,27.4735875663006,669396.000999819,0.0,1.0
2018-05-24,33.83,33.85,33.54,33.6,357592,27.7856940917175,27.80212075095,27.5475075328467,27.5967875105441,435380.067169387,0.0,1.0
2018-05-25,33.88,33.92,33.69,33.85,260325,27.8267607397987,27.8596140582636,27.6707074770902,27.80212075095,316954.283054069,0.0,1.0
2018-05-29,33.9,34.13,33.73,33.8,344968,27.8431873990311,28.0320939802045,27.7035607955552,27.7610541028688,420009.93034321,0.0,1.0
2018-05-30,34.24,34.345,33.93,33.93,495069,28.1224406059831,28.2086805669535,27.8678273878798,27.8678273878798,602762.853960606,0.0,1.0
2018-05-31,34.33,34.5,34.08,34.25,344201,28.1963605725292,28.3359871760051,27.9910273321233,28.1306539355993,419076.082517981,0.0,1.0
2018-06-01,33.98,34.37,33.69,34.37,491045,27.908894035961,28.2292138909941,27.6707074770902,28.2292138909941,597863.50109396,0.0,1.0
2018-06-04,33.96,34.17,33.71,34.09,415768,27.8924673767285,28.0649472986694,27.6871341363227,27.9992406617396,506211.268056561,0.0,1.0
2018-06-05,33.66,34.0,33.59,33.95,548005,27.6460674882415,27.9253206951935,27.5885741809279,27.8842540471123,667214.181830578,0.0,1.0
2018-06-06,32.92,33.64,32.89,33.61,511875,27.0382810966403,27.6296408290091,27.0136411077916,27.6050008401604,623224.713870359,0.0,1.0
2018-06-07,32.96,33.31,32.85,32.99,810897,27.0711344151052,27.3586009516734,26.9807877893266,27.0957744039539,987293.872143265,0.0,1.0
2018-06-08,33.1,33.28,33.03,33.07,623672,27.1861210297325,27.3339609628247,27.1286277224188,27.1614810408838,759341.252745211,0.0,1.0
2018-06-11,32.69,33.2,32.68,33.06,553562,26.8493745154669,27.2682543258948,26.8411611858507,27.1532677112675,673980.012814661,0.0,1.0
2018-06-12,32.87,32.91,32.62,32.69,514979,26.9972144485591,27.030067767024,26.7918812081533,26.8493745154669,627003.93635994,0.0,1.0
2018-06-13,32.73,32.96,32.6,32.89,394666,26.8822278339318,27.0711344151052,26.7754545489208,27.0136411077916,480518.886299116,0.0,1.0
2018-06-14,32.79,32.9,32.63,32.78,636165,26.9315078116292,27.0218544374078,26.8000945377695,26.923294482013,774551.89274596,0.0,1.0
2018-06-15,33.01,33.08,32.59,32.76,1121179,27.1122010631864,27.1696943705,26.7672412193046,26.9068678227805,1365072.45220504,0.0,1.0
2018-06-18,33.13,33.13,32.78,33.04,451290,27.2107610185812,27.2107610185812,26.923294482013,27.1368410520351,549460.475941499,0.0,1.0
2018-06-19,33.54,33.55,33.14,33.14,432576,27.5475075328467,27.555720862463,27.2189743481974,27.2189743481974,526675.563032352,0.0,1.0
2018-06-20,33.48,33.64,33.36,33.56,265437,27.4982275551493,27.6296408290091,27.3996675997545,27.5639341920792,323178.311844898,0.0,1.0
2018-06-21,33.53,33.65,33.4,33.53,222453,27.5392942032305,27.6378541586253,27.4325209182195,27.5392942032305,270843.872575538,0.0,1.0
2018-06-22,33.82,33.91,33.49,33.64,638398,27.7774807621013,27.8514007286474,27.5064408847656,27.6296408290091,777270.643976381,0.0,1.0
2018-06-25,34.05,34.18,33.88,33.89,481204,27.9663873432746,28.0731606282857,27.8267607397987,27.8349740694149,585881.758658409,0.0,1.0
2018-06-26,33.88,34.18,33.84,33.94,204351,27.8267607397987,28.0731606282857,27.7939074213337,27.8760407174961,248804.089873742,0.0,1.0
2018-06-27,34.01,34.1,33.71,33.86,410429,27.9335340248097,28.0074539913558,27.6871341363227,27.8103340805662,499710.859270521,0.0,1.0
2018-06-28,34.29,34.51,33.97,34.02,484081,28.1635072540642,28.3442005056214,27.9006807063448,27.9417473544259,589384.601152778,0.0,1.0
2018-06-29,34.3,34.48,34.04,34.24,466627,28.1717205836805,28.3195605167727,27.9581740136584,28.1224406059831,568133.779847002,0.0,1.0
2018-07-02,34.88,34.95,34.14,34.39,647608,28.648093701422,28.7055870087356,28.0403073098207,28.2456405502266,788484.123077229,0.0,1.0
2018-07-03,35.24,35.43,34.79,34.88,383148,28.9437735676064,29.0998268303148,28.5741737348759,28.648093701422,466495.340991455,0.0,1.0
2018-07-05,35.64,35.65,35.18,35.29,397692,29.2723067522558,29.280520081872,28.894493589909,28.9848402156876,484203.141213247,0.0,1.0
2018-07-06,36.13,36.16,35.66,35.66,514820,29.6747599034512,29.6993998922999,29.2887334114882,29.2887334114882,626810.34860999,0.0,1.0
2018-07-09,34.93,36.2,34.86,36.2,600512,28.6891603495032,29.7322532107648,28.6316670421895,29.7322532107648,731143.18803559,0.0,1.0
2018-07-10,34.97,35.06,34.65,34.93,333722,28.7220136679681,28.7959336345142,28.4591871202486,28.6891603495032,406317.554016595,0.0,1.0
2018-07-11,35.13,35.22,34.85,34.85,298823,28.8534269418278,28.9273469083739,28.6234537125733,28.6234537125733,363826.869202213,0.0,1.0
2018-07-12,34.79,35.21,34.7,35.21,332813,28.5741737348759,28.9191335787577,28.5002537683298,28.9191335787577,405210.816502733,0.0,1.0
2018-07-13,34.67,34.93,34.5,34.86,283890,28.4756137794811,28.6891603495032,28.3359871760051,28.6316670421895,345645.448636203,0.0,1.0
2018-07-16,34.6,34.77,34.52,34.67,294137,28.4181204721675,28.5577470756434,28.3524138352376,28.4756137794811,358121.509477286,0.0,1.0
2018-07-17,34.56,34.76,34.51,34.68,277486,28.3852671537025,28.5495337460272,28.3442005056214,28.4838271090973,337848.367185409,0.0,1.0
2018-07-18,34.63,34.76,34.36,34.56,394246,28.4427604610162,28.5495337460272,28.2210005613779,28.3852671537025,480007.522431324,0.0,1.0
2018-07-19,35.17,35.36,34.61,34.73,434038,28.8862802602928,29.0423335230012,28.4263338017837,28.5248937571785,528455.596305471,0.0,1.0
2018-07-20,35.12,35.24,34.86,35.09,250865,28.8452136122116,28.9437735676064,28.6316670421895,28.8205736233629,305436.420698585,0.0,1.0
2018-07-23,34.74,35.15,34.67,35.15,295346,28.5331070867947,28.8698536010603,28.4756137794811,28.8698536010603,359593.506896714,0.0,1.0
2018-07-24,34.74,34.86,34.19,34.7,536824,28.5331070867947,28.6316670421895,28.0813739579019,28.5002537683298,653600.945150169,0.0,1.0
2018-07-25,34.75,35.04,34.59,34.73,285928,28.541320416411,28.7795069752817,28.4099071425512,28.5248937571785,348126.780928008,0.0,1.0
2018-07-26,35.0,35.2,34.9,34.96,349176,28.7466536568168,28.9109202491415,28.6645203606545,28.7138003383519,425133.309285269,0.0,1.0
2018-07-27,34.63,35.1,34.57,35.01,246999,28.4427604610162,28.8287869529792,28.3934804833188,28.754866986433,300729.438048869,0.0,1.0
2018-07-30,34.41,34.72,34.36,34.63,334496,28.262067209459,28.5166804275623,28.2210005613779,28.4427604610162,407259.924572953,0.0,1.0
2018-07-31,35.17,35.23,34.37,34.58,728667,28.8862802602928,28.9355602379902,28.2292138909941,28.401693812935,887176.132027885,0.0,1.0
2018-08-01,34.93,34.98,34.65,34.98,474376,28.6891603495032,28.7302269975843,28.4591871202486,28.7302269975843,577568.443207747,0.0,1.0
2018-08-02,35.24,35.33,34.87,34.87,464958,28.9437735676064,29.0176935341525,28.6398803718058,28.6398803718058,566101.717239043,0.0,1.0
2018-08-03,35.2,35.8,34.94,35.11,423596,28.9109202491415,29.4037200261155,28.6973736791194,28.8370002825954,515742.116525771,0.0,1.0
2018-08-06,34.85,35.36,34.71,35.07,537045,28.6234537125733,29.0423335230012,28.508467097946,28.8041469641304,653870.019947268,0.0,1.0
2018-08-07,34.65,35.05,34.62,34.9,365203,28.4591871202486,28.787720304898,28.4345471313999,28.6645203606545,444646.710973573,0.0,1.0
2018-08-08,34.62,34.76,34.16,34.44,763479,28.4345471313999,28.5495337460272,28.0567339690532,28.2867071983077,929560.891469655,0.0,1.0
2018-08-09,34.87,35.15,34.5,34.63,280034,28.6398803718058,28.8698536010603,28.3359871760051,28.4427604610162,340950.641316674,0.0,1.0
2018-08-10,34.67,35.15,34.66,34.89,339478,28.4756137794811,28.8698536010603,28.4674004498649,28.6563070310382,413325.674071369,0.0,1.0
2018-08-13,34.94,34.96,34.52,34.52,395395,28.6973736791194,28.7138003383519,28.3524138352376,28.3524138352376,481406.467869638,0.0,1.0
2018-08-14,35.08,35.36,34.9,34.9,433884,28.8123602937467,29.0423335230012,28.6645203606545,28.6645203606545,528268.096220615,0.0,1.0
2018-08-15,35.38,35.62,35.12,35.2,275461,29.0587601822337,29.2558800930233,28.8452136122116,28.9109202491415,335382.862822844,0.0,1.0
2018-08-16,35.75,35.76,35.33,35.38,348113,29.3626533780343,29.3708667076505,29.0176935341525,29.0587601822337,423839.07168655,0.0,1.0
2018-08-17,35.76,36.03,35.65,35.65,370943,29.3708667076505,29.5926266072889,29.280520081872,29.280520081872,451635.350500051,0.0,1.0
2018-08-20,35.57,35.72,35.43,35.55,376566,29.4694266630454,29.5937003206067,29.3534379159881,29.4528568420372,454520.29905952,0.31,1.0
2018-08-21,35.66,35.68,35.42,35.59,494107,29.5439908575822,29.5605606785903,29.345153005484,29.4859964840535,596393.889537033,0.0,1.0
2018-08-22,35.44,35.69,35.3,35.66,500313,29.3617228264922,29.5688455890944,29.2457340794349,29.5439908575822,603884.616198399,0.0,1.0
2018-08-23,35.23,35.5,35.1,35.39,420654,29.1877397059063,29.4114322895167,29.0800358693532,29.3202982739718,507735.116501713,0.0,1.0
2018-08-24,35.29,35.38,34.97,35.24,305503,29.2374491689309,29.3120133634677,28.9723320328,29.1960246164104,368746.288628237,0.0,1.0
2018-08-27,35.09,35.41,35.08,35.25,390668,29.0717509588491,29.3368680949799,29.063466048345,29.2043095269145,471541.605436988,0.0,1.0
2018-08-28,35.06,35.23,34.99,35.1,336846,29.0468962273368,29.1877397059063,28.9889018538082,29.0800358693532,406577.717204961,0.0,1.0
2018-08-29,35.33,35.44,35.07,35.15,333277,29.2705888109472,29.3617228264922,29.0551811378409,29.1214604218736,402269.885517174,0.0,1.0
2018-08-30,35.46,35.54,35.35,35.41,291684,29.3782926475004,29.4445719315331,29.2871586319554,29.3368680949799,352066.567111415,0.0,1.0
2018-08-31,35.27,35.56,35.04,35.42,697147,29.2208793479227,29.4611417525413,29.0303264063286,29.345153005484,841465.939379678,0.0,1.0
2018-09-04,35.66,35.69,35.3,35.32,376446,29.5439908575822,29.5688455890944,29.2457340794349,29.2623039004431,454375.457422498,0.0,1.0
2018-09-05,35.81,36.01,35.64,35.64,402445,29.6682645151435,29.8339627252253,29.527421036574,29.527421036574,485756.605097138,0.0,1.0
2018-09-06,36.15,36.33,35.62,35.81,402492,29.9499514722825,30.0990798613561,29.5108512155658,29.6682645151435,485813.334738306,0.0,1.0
2018-09-07,35.86,36.06,35.74,35.93,416306,29.7096890676639,29.8753872777457,29.6102701416149,29.7676834411926,502487.021186919,0.0,1.0
2018-09-10,35.55,36.01,35.54,35.92,341847,29.4528568420372,29.8339627252253,29.4445719315331,29.7593985306885,412613.992427888,0.0,1.0
2018-09-11,35.44,35.6836,35.385,35.53,267476,29.3617228264922,29.5635432463718,29.3161558187197,29.436287021029,322847.180869341,0.0,1.0
2018-09-12,35.24,35.55,35.22,35.44,303635,29.1960246164104,29.4528568420372,29.1794547954022,29.3617228264922,366491.587145249,0.0,1.0
2018-09-13,35.4,35.41,35.03,35.3,330409,29.3285831844758,29.3368680949799,29.0220414958245,29.2457340794349,398808.170392328,0.0,1.0
2018-09-14,35.41,35.52,35.1,35.31,338320,29.3368680949799,29.4280021105249,29.0800358693532,29.254018989939,408356.855313059,0.0,1.0
2018-09-17,35.59,35.63,35.25,35.46,397307,29.4859964840535,29.5191361260699,29.2043095269145,29.3782926475004,479554.969005278,0.0,1.0
2018-09-18,35.67,35.82,35.45,35.57,342831,29.5522757680863,29.6765494256476,29.3700077369963,29.4694266630454,413801.693851475,0.0,1.0
2018-09-19,35.09,35.68,35.02,35.68,572576,29.0717509588491,29.5605606785903,29.0137565853205,29.5605606785903,691107.04299991,0.0,1.0
2018-09-20,35.37,35.39,34.78,35.04,367842,29.3037284529636,29.3202982739718,28.8149187332223,29.0303264063286,443990.31204796,0.0,1.0
2018-09-21,35.3,35.49,35.21,35.28,802011,29.2457340794349,29.4031473790126,29.1711698848981,29.2291642584268,968038.217919372,0.0,1.0
2018-09-24,35.28,35.37,35.16,35.3,357810,29.2291642584268,29.3037284529636,29.1297453323777,29.2457340794349,431881.551192851,0.0,1.0
2018-09-25,34.98,35.3,34.9,35.3,563542,28.9806169433041,29.2457340794349,28.9143376592714,29.2457340794349,680202.881759374,0.0,1.0
2018-09-26,34.92,35.13,34.85,35.03,742533,28.9309074802796,29.1048906008654,28.8729131067509,29.0220414958245,896247.460528999,0.0,1.0
2018-09-27,35.05,35.24,34.9,34.9,384660,29.0386113168327,29.1960246164104,28.9143376592714,28.9143376592714,464289.867476712,0.0,1.0
2018-09-28,35.59,35.65,35.06,35.06,452511,29.4859964840535,29.5357059470781,29.0468962273368,29.0468962273368,546186.950090351,0.0,1.0
2018-10-01,35.55,35.59,35.24,35.58,425628,29.4528568420372,29.4859964840535,29.1960246164104,29.4777115735494,513738.802356309,0.0,1.0
2018-10-02,35.59,35.9,35.53,35.64,352042,29.4859964840535,29.7428287096803,29.436287021029,29.527421036574,424919.496506621,0.0,1.0
2018-10-03,35.36,35.81,35.24,35.61,310286,29.2954435424595,29.6682645151435,29.1960246164104,29.5025663050617,374519.434877239,0.0,1.0
2018-10-04,35.61,35.65,35.15,35.26,422928,29.5025663050617,29.5357059470781,29.1214604218736,29.2125944374186,510479.865523295,0.0,1.0
2018-10-05,36.04,36.19,35.61,35.61,306730,29.8588174567375,29.9830911142989,29.5025663050617,29.5025663050617,370227.294366797,0.0,1.0
2018-10-08,36.05,36.38,35.91,36.13,438150,29.8671023672416,30.1405044138766,29.7511136201844,29.9333816512744,528853.027179643,0.0,1.0
2018-10-09,36.06,36.36,35.97,36.01,388416,29.8753872777457,30.1239345928684,29.8008230832089,29.8339627252253,468823.410715527,0.0,1.0
2018-10-10,35.89,36.38,35.85,36.03,627264,29.7345437991762,30.1405044138766,29.7014041571599,29.8505325462335,757116.205045786,0.0,1.0
2018-10-11,35.38,36.02,35.29,35.95,523349,29.3120133634677,29.8422476357294,29.2374491689309,29.7842532622007,631689.382452216,0.0,1.0
2018-10-12,35.16,35.43,34.88,35.43,474543,29.1297453323777,29.3534379159881,28.8977678382632,29.3534379159881,572779.874647744,0.0,1.0
2018-10-15,35.5,35.67,35.16,35.16,328027,29.4114322895167,29.5522757680863,29.1297453323777,29.1297453323777,395933.063897425,0.0,1.0
2018-10-16,35.88,35.99,35.46,35.59,243045,29.7262588886721,29.8173929042171,29.3782926475004,29.4859964840535,293358.630585134,0.0,1.0
2018-10-17,35.93,35.99,35.63,35.87,180671,29.7676834411926,29.8173929042171,29.5191361260699,29.717973978168,218072.361687945,0.0,1.0
2018-10-18,35.89,36.13,35.74,35.94,214440,29.7345437991762,29.9333816512744,29.6102701416149,29.7759683516967,258832.005359814,0.0,1.0
2018-10-19,36.09,36.34,35.9,35.9,375141,29.900242009258,30.1073647718602,29.7428287096803,29.7428287096803,452800.304619875,0.0,1.0
2018-10-22,35.83,36.2,35.7,36.06,267238,29.6848343361517,29.991376024803,29.5771304995985,29.8753872777457,322559.911622579,0.0,1.0
2018-10-23,35.61,36.03,35.49,35.76,453460,29.5025663050617,29.8505325462335,29.4031473790126,29.626839962623,547332.406036473,0.0,1.0
2018-10-24,36.25,36.44,35.5,35.7,591010,30.0328005773234,30.1902138769011,29.4114322895167,29.5771304995985,713357.132473903,0.0,1.0
2018-10-25,36.82,37.45,35.63,36.17,1581625,30.5050404760565,31.0269898378141,29.5191361260699,29.9665212932907,1909042.95130207,0.0,1.0
2018-10-26,36.44,36.94,36.12,36.72,626924,30.1902138769011,30.6044594021056,29.9250967407703,30.4221913710156,756705.820407555,0.0,1.0
2018-10-29,37.01,37.09,36.48,36.48,588044,30.6624537756342,30.7287330596669,30.2233535189175,30.2233535189175,709777.130012155,0.0,1.0
2018-10-30,37.45,37.47,36.98,37.15,505591,31.0269898378141,31.0435596588223,30.6375990441219,30.7784425226915,610255.234200121,0.0,1.0
2018-10-31,37.3,37.69,36.87,37.35,999518,30.9027161802528,31.2258276899123,30.546465028577,30.9441407327732,1206431.86128162,0.0,1.0
2018-11-01,37.25,37.38,36.85,37.3,583421,30.8612916277323,30.9689954642855,30.5298952075688,30.9027161802528,704197.105945851,0.0,1.0
2018-11-02,36.93,37.42,36.7,37.42,878886,30.5961744916015,31.0021351063019,30.4056215500074,31.0021351063019,1060827.39163713,0.0,1.0
2018-11-05,37.4,37.58,36.82,36.97,672826,30.9855652852937,31.1346936743673,30.5050404760565,30.6293141336178,812110.160596074,0.0,1.0
2018-11-06,37.72,37.76,37.32,37.35,576063,31.2506824214245,31.2838220634409,30.919286001261,30.9441407327732,695315.899569067,0.0,1.0
2018-11-07,37.75,38.09,37.19,37.84,946127,31.2755371529368,31.5572241100758,30.8115821647078,31.3501013474736,1141988.19592923,0.0,1.0
2018-11-08,37.54,37.79,37.09,37.78,529559,31.1015540323509,31.3086767949532,30.7287330596669,31.3003918844491,639184.937168149,0.0,1.0
2018-11-09,37.56,37.79,37.27,37.27,488864,31.1181238533591,31.3086767949532,30.8778614487405,30.8778614487405,590065.517012778,0.0,1.0
2018-11-12,37.55,38.05,37.22,37.43,630491,31.109838942855,31.5240844680595,30.8364368962201,31.010420016806,761011.238068059,0.0,1.0
2018-11-13,37.66,37.78,37.23,37.56,713256,31.2009729584,31.3003918844491,30.8447218067242,31.1181238533591,860909.722136353,0.0,1.0
2018-11-14,37.81,38.03,37.36,37.51,536072,31.3252466159613,31.5075146470513,30.9524256432773,31.0766993008387,647046.217017564,0.0,1.0
2018-11-15,37.55,37.55,36.58,37.17,991708,31.109838942855,31.109838942855,30.3062026239584,30.7950123436996,1197005.08473872,0.0,1.0
2018-11-16,37.84,37.99,37.48,37.73,566219,31.3501013474736,31.474375005035,31.0518445693264,31.2589673319286,683434.057278626,0.0,1.0
2018-11-19,37.95,38.03,37.68,37.82,444397,31.4412353630186,31.5075146470513,31.2175427794082,31.3335315264654,536393.241400323,0.0,1.0
2018-11-20,37.63,37.92,37.55,37.68,431262,31.4329504525145,31.6751921647449,31.3661251525889,31.474716264968,516285.898281044,0.31,1.0
2018-11-21,37.23,37.62,37.14,37.49,296151,31.0988239528864,31.4245972900238,31.0236454904701,31.3160061776447,354537.578228152,0.0,1.0
2018-11-23,37.35,37.53,37.08,37.23,104049,31.1990619027748,31.3494188276075,30.9735265155259,31.0988239528864,124562.403898893,0.0,1.0
2018-11-26,37.6,37.69,37.35,37.43,329956,31.4078909650424,31.4830694274587,31.1990619027748,31.2658872027005,395007.28061647,0.0,1.0
2018-11-27,37.92,37.94,37.43,37.68,325260,31.6751921647449,31.6918984897263,31.2658872027005,31.474716264968,389385.457737738,0.0,1.0
2018-11-28,37.94,38.17,37.76,38.0,416484,31.6918984897263,31.8840212270125,31.5415415648936,31.7420174646705,498594.395192904,0.0,1.0
2018-11-29,37.87,38.02,37.42,37.88,505123,31.6334263522914,31.7587237896519,31.2575340402098,31.6417795147821,604708.696331732,0.0,1.0
2018-11-30,38.32,38.38,37.76,37.87,521350,32.009318664373,32.0594376393172,31.5415415648936,31.6334263522914,624134.871768953,0.0,1.0
2018-12-03,38.48,38.49,37.85,38.3,341742,32.1429692642242,32.1513224267149,31.61672002731,31.9926123393916,409116.906776764,0.0,1.0
2018-12-04,38.7,39.11,38.49,38.5,538011,32.3267388390197,32.6692185011385,32.1513224267149,32.1596755892056,644080.610904932,0.0,1.0
2018-12-06,38.58,38.83,37.77,38.75,482289,32.2265008891313,32.4353299513988,31.5498947273843,32.3685046514732,577372.941729311,0.0,1.0
2018-12-07,39.16,39.28,38.33,38.49,974124,32.710984313592,32.8112222634805,32.0176718268637,32.1513224267149,1166173.89052855,0.0,1.0
2018-12-10,39.12,39.26,38.9,39.15,687630,32.6775716636292,32.7945159384991,32.4938020888338,32.7026311511013,823197.203173464,0.0,1.0
2018-12-11,39.12,39.35,38.91,39.07,483754,32.6775716636292,32.8696944009154,32.5021552513245,32.6358058511757,579126.768500467,0.0,1.0
2018-12-12,38.87,39.35,38.8,39.3,468246,32.4687426013616,32.8696944009154,32.4102704639267,32.8279285884619,560561.344905199,0.0,1.0
2018-12-13,39.1,39.22,38.81,38.95,296693,32.6608653386478,32.7611032885362,32.4186236264174,32.5355679012873,355186.434275911,0.0,1.0
2018-12-14,38.75,39.13,38.63,39.07,210395,32.3685046514732,32.6859248261199,32.2682667015848,32.6358058511757,251874.664516791,0.0,1.0
2018-12-17,37.6,38.95,37.48,38.84,519288,31.4078909650424,32.5355679012873,31.307653015154,32.4436831138895,621666.345624161,0.0,1.0
2018-12-18,37.38,38.07,37.33,37.85,401492,31.2241213902469,31.8004896021054,31.1823555777934,31.61672002731,480646.701709525,0.0,1.0
2018-12-19,37.44,37.87,37.2,37.5,296363,31.2742403651912,31.6334263522914,31.0737644654143,31.3243593401354,354791.374320633,0.0,1.0
2018-12-20,37.57,37.88,37.05,37.45,306972,31.3828314775703,31.6417795147821,30.9484670280537,31.2825935276819,367491.953307105,0.0,1.0
2018-12-21,37.29,38.28,37.14,37.56,1675040,31.1489429278306,31.9759060144102,31.0236454904701,31.3744783150796,2005276.44693175,0.0,1.0
2018-12-24,35.48,37.56,35.48,37.24,232950,29.6370205170134,31.3744783150796,29.6370205170134,31.1071771153771,278876.413884296,0.0,1.0
2018-12-26,36.04,36.04,35.15,35.5,434842,30.1047976164928,30.1047976164928,29.3613661548202,29.6537268419948,520571.700220111,0.0,1.0
2018-12-27,36.29,36.29,35.45,35.94,468713,30.3136266787603,30.3136266787603,29.6119610295413,30.0212659915857,561120.414599485,0.0,1.0
2018-12-28,36.15,36.48,35.93,36.2,450852,30.1966824038905,30.4723367660837,30.012912829095,30.238448216344,539738.093807953,0.0,1.0
2018-12-31,36.62,36.64,35.87,36.29,372072,30.5892810409535,30.6059873659349,29.9627938541508,30.3136266787603,445426.508120875,0.0,1.0
2019-01-02,35.65,36.5,35.39,36.5,477036,29.7790242793554,30.4890430910651,29.5618420545971,30.4890430910651,571084.305532126,0.0,1.0
2019-01-03,35.78,36.06,35.58,35.71,336622,29.8876153917345,30.1215039414742,29.7205521419204,29.8291432542996,402987.491713069,0.0,1.0
2019-01-04,35.76,36.19,35.55,35.63,501557,29.8709090667531,30.2300950538533,29.6954926544483,29.762317954374,600439.65451198,0.0,1.0
2019-01-07,35.52,35.67,35.32,35.59,408506,29.6704331669762,29.7957306043368,29.5033699171622,29.7289053044111,489043.521486234,0.0,1.0
2019-01-08,35.88,35.94,35.33,35.58,415946,29.9711470166415,30.0212659915857,29.5117230796529,29.7205521419204,497950.327750665,0.0,1.0
2019-01-09,35.72,35.99,35.54,35.99,340833,29.8374964167903,30.0630318040393,29.6871394919576,30.0630318040393,408028.696172681,0.0,1.0
2019-01-10,36.0,36.07,35.66,35.76,313145,30.07138496653,30.1298571039649,29.7873774418461,29.8709090667531,374881.968773547,0.0,1.0
2019-01-11,35.84,36.09,35.68,36.0,290344,29.9377343666787,30.1465634289463,29.8040837668275,30.07138496653,347585.720166654,0.0,1.0
2019-01-14,35.36,35.64,35.06,35.64,337481,29.536782567125,29.7706711168647,29.2861876924039,29.7706711168647,404015.844748169,0.0,1.0
2019-01-15,35.69,35.81,35.2,35.2,296453,29.8124369293182,29.9126748792066,29.4031319672737,29.4031319672737,354899.1179448,0.0,1.0
2019-01-16,35.98,35.99,35.55,35.58,364300,30.0546786415485,30.0630318040393,29.6954926544483,29.7205521419204,436122.247598408,0.0,1.0
2019-01-17,36.33,36.45,35.96,36.02,410396,30.3470393287231,30.4472772786116,30.0379723165671,30.0880912915114,491306.137593731,0.0,1.0
2019-01-18,36.41,36.45,36.12,36.36,328278,30.4138646286488,30.4472772786116,30.1716229164184,30.3720988161953,392998.460601454,0.0,1.0
2019-01-22,36.23,36.73,36.0,36.46,302694,30.2635077038161,30.6811658283513,30.07138496653,30.4556304411023,362370.539705057,0.0,1.0
2019-01-23,36.67,36.68,36.14,36.33,298072,30.631046853407,30.6394000158977,30.1883292413998,30.3470393287231,356837.306028418,0.0,1.0
2019-01-24,36.92,36.98,36.4,36.67,374382,30.8398759156746,30.8899948906188,30.4055114661581,30.631046853407,448191.927807815,0.0,1.0
2019-01-25,36.59,37.0,36.42,36.94,565408,30.5642215534814,30.9067012156002,30.4222177911395,30.856582240656,676878.967252595,0.0,1.0
2019-01-28,36.39,36.73,36.23,36.54,194813,30.3971583036674,30.6811658283513,30.2635077038161,30.5224557410279,233220.65171943,0.0,1.0
2019-01-29,36.4,36.75,36.4,36.5,208058,30.4055114661581,30.6978721533327,30.4055114661581,30.4890430910651,249076.9217426,0.0,1.0
2019-01-30,36.55,36.75,36.25,36.34,278667,30.5308089035186,30.6978721533327,30.2802140287975,30.3553924912139,333606.58350674,0.0,1.0
2019-01-31,37.19,37.23,36.42,36.54,367584,31.0654113029236,31.0988239528864,30.4222177911395,30.5224557410279,440053.692729105,0.0,1.0
2019-02-01,37.11,37.23,36.61,37.23,413877,30.998586002998,31.0988239528864,30.5809278784628,31.0988239528864,495473.421546214,0.0,1.0
2019-02-04,37.19,37.21,36.62,36.93,217291,31.0654113029236,31.082117627905,30.5892810409535,30.8482290781653,260130.220430704,0.0,1.0
2019-02-05,37.23,37.37,37.0,37.2,344363,31.0988239528864,31.2157682277562,30.9067012156002,31.0737644654143,412254.640542768,0.0,1.0
2019-02-06,37.34,37.44,37.06,37.25,248808,31.1907087402841,31.2742403651912,30.9568201905445,31.1155302778678,297860.840462434,0.0,1.0
2019-02-07,37.94,37.98,37.22,37.34,269815,31.6918984897263,31.7253111396891,31.0904707903957,31.1907087402841,323009.399494275,0.0,1.0
2019-02-08,37.98,38.14,37.65,37.65,256360,31.7253111396891,31.8589617395403,31.4496567774959,31.4496567774959,306901.727681383,0.0,1.0
2019-02-11,37.77,38.05,37.66,37.92,232508,31.5498947273843,31.783783277124,31.4580099399866,31.6751921647449,278347.272974501,0.0,1.0
2019-02-12,37.68,37.86,37.51,37.86,341396,31.474716264968,31.6250731898007,31.3327125026261,31.6250731898007,408702.692399412,0.0,1.0
2019-02-13,37.57,37.64,37.29,37.61,303605,31.3828314775703,31.4413036150052,31.1489429278306,31.4162441275331,363461.144611898,0.0,1.0
2019-02-14,37.68,37.85,37.46,37.53,315697,31.474716264968,31.61672002731,31.2909466901726,31.3494188276075,377937.099094358,0.0,1.0
2019-02-15,37.86,38.15,37.35,37.35,480927,31.6250731898007,31.8673149020311,31.1990619027748,31.1990619027748,575742.421550258,0.0,1.0
2019-02-19,37.7,37.885,37.42,37.54,551793,31.4914225899494,31.6459560960274,31.2575340402098,31.3577719900982,660579.751218963,0.0,1.0
2019-02-20,37.98,38.14,37.42,37.61,504424,31.7253111396891,31.8589617395403,31.2575340402098,31.4162441275331,603871.887517373,0.0,1.0
2019-02-21,38.31,38.41,37.72,37.88,319425,32.0009655018823,32.0844971267893,31.5081289149308,31.6417795147821,382400.07943761,0.0,1.0
2019-02-22,38.62,38.69,38.13,38.37,347089,32.2599135390941,32.318385676529,31.8506085770496,32.0510844768265,415518.075203633,0.0,1.0
2019-02-25,38.15,38.29,37.87,38.26,493123,32.1346161017335,32.2525412984372,31.8987657083263,32.2272716134292,585432.307342397,0.32,1.0
2019-02-26,38.0,38.26,37.96,38.19,312777,32.008267676694,32.2272716134292,31.9745747633501,32.1683090150774,371326.749702676,0.0,1.0
2019-02-27,38.09,38.2,37.78,37.96,225390,32.0840767317177,32.1767322434134,31.8229566533026,31.9745747633501,267581.491335636,0.0,1.0
2019-02-28,38.28,38.42,38.02,38.16,385388,32.2441180701012,32.3620432668048,32.0251141333659,32.1430393300695,457530.040298407,0.0,1.0
2019-03-01,38.43,38.49,38.05,38.32,328796,32.3704664951408,32.4210058651566,32.0503838183738,32.2778109834451,390344.398709755,0.0,1.0
2019-03-04,38.84,38.85,38.24,38.5,398149,32.7158188569156,32.7242420852516,32.2104251567573,32.4294290934926,472679.813628786,0.0,1.0
2019-03-05,38.84,38.93,38.72,38.86,281788,32.7158188569156,32.7916279119394,32.614740116884,32.7326653135876,334536.817429727,0.0,1.0
2019-03-06,38.88,39.01,38.7,38.87,325338,32.7495117702595,32.8590137386271,32.597893660212,32.7410885419235,386239.084378868,0.0,1.0
2019-03-07,39.13,39.22,38.93,38.97,308368,32.9600924786588,33.0359015336826,32.7916279119394,32.8253208252833,366092.414571132,0.0,1.0
2019-03-08,39.41,39.43,38.94,39.26,280676,33.195942872066,33.212789328738,32.8000511402753,33.0695944470264,333216.65851245,0.0,1.0
2019-03-11,39.96,40.01,39.41,39.41,519954,33.6592204305445,33.7013365722243,33.195942872066,33.195942872066,617285.889994805,0.0,1.0
2019-03-12,39.8,40.32,39.77,39.96,463626,33.5244487771689,33.9624566506395,33.499179092161,33.6592204305445,550413.66742968,0.0,1.0
2019-03-13,40.14,40.16,39.7,39.7,484619,33.810838540592,33.8276849972639,33.4402164938092,33.4402164938092,575336.41576638,0.0,1.0
2019-03-14,40.26,40.41,40.01,40.09,515512,33.9119172806237,34.0382657056632,33.7013365722243,33.7687223989121,612012.37748532,0.0,1.0
2019-03-15,40.63,40.65,40.14,40.26,872711,34.2235767290546,34.2404231857266,33.810838540592,33.9119172806237,1036076.62666939,0.0,1.0
2019-03-18,40.59,40.76,40.44,40.59,381235,34.1898838157107,34.3330786974223,34.0635353906711,34.1898838157107,452599.626644222,0.0,1.0
2019-03-19,40.04,40.55,39.83,40.55,302670,33.7266062572323,34.1561909023668,33.5497184621769,34.1561909023668,359327.787313354,0.0,1.0
2019-03-20,40.06,40.45,39.91,40.03,453330,33.7434527139042,34.0719586190071,33.6171042888646,33.7181830288963,538190.325512152,0.0,1.0
2019-03-21,40.59,40.76,40.07,40.07,276648,34.1898838157107,34.3330786974223,33.7518759422402,33.7518759422402,328434.644017131,0.0,1.0
2019-03-22,40.61,41.05,40.59,40.6,298077,34.2067302723827,34.5773523191654,34.1898838157107,34.1983070440467,353875.008619958,0.0,1.0
2019-03-25,40.8,40.81,40.42,40.57,396140,34.3667716107661,34.3751948391021,34.0466889339992,34.1730373590388,470294.742347482,0.0,1.0
2019-03-26,41.05,41.1,40.69,40.79,324014,34.5773523191654,34.6194684608453,34.2741160990705,34.3583483824302,384667.240488153,0.0,1.0
2019-03-27,40.98,41.1,40.72,41.1,327899,34.5183897208136,34.6194684608453,34.2993857840784,34.6194684608453,389279.486345729,0.0,1.0
2019-03-28,40.72,41.09,40.48,41.04,220010,34.2993857840784,34.6110452325093,34.097228304015,34.5689290908295,261194.391538015,0.0,1.0
2019-03-29,40.77,40.81,40.51,40.78,328464,34.3415019257582,34.3751948391021,34.122497989023,34.3499251540942,389950.250543806,0.0,1.0
2019-04-01,40.62,40.81,40.31,40.81,375313,34.2151535007186,34.3751948391021,33.9540334223035,34.3751948391021,445569.068093756,0.0,1.0
2019-04-02,40.52,40.64,40.3,40.63,319669,34.1309212173589,34.2319999573906,33.9456101939675,34.2235767290546,379508.885725948,0.0,1.0
2019-04-03,40.52,40.65,40.26,40.51,210748,34.1309212173589,34.2404231857266,33.9119172806237,34.122497989023,250198.607462632,0.0,1.0
2019-04-04,40.48,40.61,40.22,40.6,248793,34.097228304015,34.2067302723827,33.8782243672798,34.1983070440467,295365.375455286,0.0,1.0
2019-04-05,40.74,40.78,40.43,40.5,196570,34.3162322407503,34.3499251540942,34.0551121623352,34.114074760687,233366.581267341,0.0,1.0
2019-04-08,40.54,40.78,40.43,40.7,315777,34.1477676740309,34.3499251540942,34.0551121623352,34.2825393274064,374888.329515475,0.0,1.0
2019-04-09,40.58,40.68,40.45,40.5,270913,34.1814605873748,34.2656928707345,34.0719586190071,34.114074760687,321626.090608328,0.0,1.0
2019-04-10,40.75,41.01,40.61,40.75,210303,34.3246554690863,34.5436594058216,34.2067302723827,34.3246554690863,249670.306457067,0.0,1.0
2019-04-11,40.99,41.01,40.6,40.8,146892,34.5268129491496,34.5436594058216,34.1983070440467,34.3667716107661,174389.193953921,0.0,1.0
2019-04-12,41.42,41.42,40.7,40.88,235553,34.8890117675964,34.8890117675964,34.2825393274064,34.4341574374539,279646.93654813,0.0,1.0
2019-04-15,41.42,41.71,41.29,41.39,453858,34.8890117675964,35.1332853893396,34.7795097992288,34.8637420825885,538817.163559205,0.0,1.0
2019-04-16,41.05,41.49,40.87,41.36,510417,34.5773523191654,34.9479743659482,34.4257342091179,34.8384723975806,605963.627769916,0.0,1.0
2019-04-17,41.1,41.29,40.49,41.0,295419,34.6194684608453,34.7795097992288,34.105651532351,34.5352361774856,350719.448905818,0.0,1.0
2019-04-18,41.01,41.22,40.82,41.01,297710,34.5436594058216,34.720547200877,34.3836180674381,34.5436594058216,353439.308689525,0.0,1.0
2019-04-22,40.96,41.09,40.86,41.02,375838,34.5015432641417,34.6110452325093,34.417310980782,34.5520826341575,446192.344560995,0.0,1.0
2019-04-23,41.0,41.19,40.9,41.13,387752,34.5352361774856,34.6952775158691,34.4510038941259,34.6447381458532,460336.565190893,0.0,1.0
2019-04-24,41.0,41.32,40.98,41.03,379794,34.5352361774856,34.8047794842367,34.5183897208136,34.5605058624935,450888.881140807,0.0,1.0
2019-04-25,41.23,41.38,40.79,40.91,290971,34.7289704292129,34.8553188542525,34.3583483824302,34.4594271224618,345438.813236707,0.0,1.0
2019-04-26,41.24,41.69,41.24,41.38,329976,34.7373936575489,35.1164389326677,34.7373936575489,34.8553188542525,391745.286769457,0.0,1.0
2019-04-29,41.2,41.32,40.98,41.27,224884,34.703700744205,34.8047794842367,34.5183897208136,34.7626633425568,266980.771540544,0.0,1.0
2019-04-30,41.48,41.63,41.15,41.22,397268,34.9395511376122,35.0658995626518,34.6615846025252,34.720547200877,471633.896357095,0.0,1.0
2019-05-01,41.19,41.6,41.19,41.41,334706,34.6952775158691,35.0406298776439,34.6952775158691,34.8805885392604,397360.71094097,0.0,1.0
2019-05-02,41.21,41.36,40.82,41.12,201136,34.712123972541,34.8384723975806,34.3836180674381,34.6363149175173,238787.305742422,0.0,1.0
2019-05-03,41.63,41.72,41.2,41.3,464374,35.0658995626518,35.1417086176756,34.703700744205,34.7879330275647,551301.687996338,0.0,1.0
2019-05-06,41.69,41.92,41.51,41.54,317456,35.1164389326677,35.310173184395,34.9648208226202,34.9900905076281,376881.627017372,0.0,1.0
2019-05-07,42.02,42.5,41.85,41.95,347750,35.3944054677547,35.7987204278814,35.2512105860432,35.3354428694029,412846.459967024,0.0,1.0
2019-05-08,41.41,42.07,41.37,42.07,295003,34.8805885392604,35.4365216094346,34.8468956259166,35.4365216094346,350225.57650511,0.0,1.0
2019-05-09,41.33,41.68,41.08,41.46,255194,34.8132027125727,35.1080157043317,34.6026220041734,34.9227046809403,302964.599582529,0.0,1.0
2019-05-10,42.08,42.09,41.24,41.29,245429,35.4449448377706,35.4533680661065,34.7373936575489,34.7795097992288,291371.657291866,0.0,1.0
2019-05-13,42.44,42.5,41.9,41.94,609935,35.7481810578656,35.7987204278814,35.2933267277231,35.327019641067,724110.727706646,0.0,1.0
2019-05-14,41.97,42.59,41.92,42.41,669119,35.3522893260749,35.8745294829052,35.310173184395,35.7229113728577,794373.574253557,0.0,1.0
2019-05-15,41.75,42.12,41.73,41.97,335436,35.1669783026835,35.4786377511145,35.1501318460115,35.3522893260749,398227.362028752,0.0,1.0
2019-05-16,41.87,42.13,41.71,41.75,301244,35.2680570427152,35.4870609794504,35.1332853893396,35.1669783026835,357634.849709003,0.0,1.0
2019-05-17,41.86,42.0,41.7,41.71,356046,35.2596338143792,35.3775590110828,35.1248621610036,35.1332853893396,422695.415342685,0.0,1.0
2019-05-20,42.01,42.17,41.8,41.8,457269,35.3859822394188,35.5207538927943,35.2090944443634,35.2090944443634,542866.679806357,0.0,1.0
2019-05-21,42.12,42.39,42.0,42.07,435879,35.4786377511145,35.7060649161857,35.3775590110828,35.4365216094346,517472.615741096,0.0,1.0
2019-05-22,41.89,41.96,41.54,41.74,260421,35.5544468061382,35.6138598230021,35.2573817218186,35.4271331985727,306826.196719692,0.32,1.0
2019-05-23,41.89,42.02,41.75,41.82,524599,35.5544468061382,35.6647852660284,35.4356207724104,35.4950337892743,618078.864503838,0.0,1.0
2019-05-24,42.01,42.16,41.95,41.99,325363,35.6562976921906,35.7836112997562,35.6053722491644,35.6393225445152,383340.405893954,0.0,1.0
2019-05-28,41.52,42.13,41.45,42.06,416728,35.2404065741432,35.7581485782431,35.1809935572793,35.6987355613792,490986.008450179,0.0,1.0
2019-05-29,41.25,41.73,41.17,41.65,482432,35.0112420805252,35.418645624735,34.9433414898236,35.3507450340333,568398.000683027,0.0,1.0
2019-05-30,40.9,41.52,40.74,41.22,317922,34.7141769962056,35.2404065741432,34.5783758148024,34.9857793590121,374573.471853338,0.0,1.0
2019-05-31,41.54,41.59,40.81,40.87,515465,35.2573817218186,35.2998195910071,34.6377888316663,34.6887142746925,607317.249730691,0.0,1.0
2019-06-03,42.15,42.18,41.45,41.76,560605,35.7751237259185,35.8005864474316,35.1809935572793,35.4441083462481,660500.881311581,0.0,1.0
2019-06-04,42.15,42.25,41.44,42.25,257173,35.7751237259185,35.8599994642955,35.1725059834416,35.8599994642955,302999.425887288,0.0,1.0
2019-06-05,43.09,43.27,42.06,42.12,359876,36.5729556666626,36.7257319957412,35.6987355613792,35.7496610044054,424003.38056722,0.0,1.0
2019-06-06,43.08,43.38,42.98,43.2,360252,36.5644680928249,36.819095307956,36.4795923544478,36.6663189788773,424446.381131562,0.0,1.0
2019-06-07,42.81,43.53,42.78,43.25,312042,36.3353035992069,36.9464089155215,36.3098408776938,36.7087568480658,367645.697070537,0.0,1.0
2019-06-10,43.04,43.06,42.351,42.8,424358,36.5305177974741,36.5474929451495,35.9457239600563,36.3268160253692,499975.620965955,0.0,1.0
2019-06-11,42.67,43.06,42.44,43.05,472648,36.2164775654791,36.5474929451495,36.0212633672119,36.5390053713118,556870.560466203,0.0,1.0
2019-06-12,43.05,43.13,42.75,42.75,339312,36.5390053713118,36.6069059620134,36.2843781561807,36.2843781561807,399775.019915261,0.0,1.0
2019-06-13,43.18,43.28,42.93,43.12,258569,36.6493438312019,36.7342195695789,36.4371544852593,36.5984183881757,304644.183301708,0.0,1.0
2019-06-14,43.45,43.61,43.11,43.24,366951,36.8785083248199,37.0143095062231,36.589930814338,36.7002692742281,432339.095973396,0.0,1.0
2019-06-17,43.2,43.73,43.06,43.43,238563,36.6663189788773,37.1161603922756,36.5474929451495,36.8615331771445,281073.254338321,0.0,1.0
2019-06-18,43.08,43.38,42.79,43.38,221950,36.5644680928249,36.819095307956,36.3183284515315,36.819095307956,261499.934190928,0.0,1.0
2019-06-19,43.58,43.67,42.84,42.87,249891,36.98884678471,37.0652349492494,36.36076632072,36.3862290422331,294419.824532126,0.0,1.0
2019-06-20,43.72,43.87,43.32,43.75,323194,37.1076728184379,37.2349864260034,36.7681698649298,37.133135539951,380784.905298053,0.0,1.0
2019-06-21,43.93,44.08,43.45,43.63,884776,37.2859118690296,37.4132254765952,36.8785083248199,37.0312846538985,1042436.88116113,0.0,1.0
2019-06-24,43.54,43.98,43.51,43.93,303019,36.9548964893592,37.3283497382182,36.9294337678461,37.2859118690296,357014.86171931,0.0,1.0
2019-06-25,43.65,43.91,43.36,43.53,328795,37.0482598015739,37.2689367213542,36.8021201602806,36.9464089155215,387383.964236568,0.0,1.0
2019-06-26,42.94,43.64,42.88,43.59,538713,36.445642059097,37.0397722277363,36.3947166160708,36.9973343585477,634707.880368541,0.0,1.0
2019-06-27,43.22,43.28,42.93,43.07,523726,36.6832941265527,36.7342195695789,36.4371544852593,36.5559805189872,617050.30202333,0.0,1.0
2019-06-28,43.55,43.59,43.15,43.2,727911,36.9633840631969,36.9973343585477,36.6238811096888,36.6663189788773,857619.637742072,0.0,1.0
2019-07-01,43.5,43.54,42.89,43.47,415737,36.9209461940084,36.9548964893592,36.4032041899085,36.8954834724953,489818.419196819,0.0,1.0
2019-07-02,43.82,43.84,43.49,43.56,363432,37.1925485568149,37.2095237044903,36.9124586201707,36.9718716370346,428193.034840628,0.0,1.0
2019-07-03,44.22,44.39,43.91,43.91,196249,37.532051510323,37.676340265564,37.2689367213542,37.2689367213542,231219.196147941,0.0,1.0
2019-07-05,44.35,44.43,43.51,43.95,290462,37.6423899702132,37.7102905609148,36.9294337678461,37.302887016705,342220.292340461,0.0,1.0
2019-07-08,44.37,44.42,44.14,44.35,260142,37.6593651178886,37.7018029870771,37.4641509196214,37.6423899702132,306497.480875406,0.0,1.0
2019-07-09,44.3,44.38,44.0,44.2,409235,37.5999521010246,37.6678526917263,37.3453248858936,37.5150763626476,482157.808374069,0.0,1.0
2019-07-10,44.46,44.6,44.11,44.28,271467,37.7357532824279,37.8545793161557,37.4386881981083,37.5829769533492,319840.51649024,0.0,1.0
2019-07-11,44.62,44.67,44.28,44.42,250217,37.8715544638311,37.9139923330197,37.5829769533492,37.7018029870771,294803.915446955,0.0,1.0
2019-07-12,44.58,44.77,44.26,44.56,311024,37.8376041684803,37.9988680713967,37.5660018056738,37.8206290208049,366446.29660644,0.0,1.0
2019-07-15,44.57,44.7,44.32,44.69,271172,37.8291165946426,37.9394550545328,37.6169272487001,37.9309674806951,319492.94955811,0.0,1.0
2019-07-16,44.51,44.69,44.32,44.58,318517,37.7781911516164,37.9309674806951,37.6169272487001,37.8376041684803,375274.49668255,0.0,1.0
2019-07-17,44.62,44.81,44.47,44.58,410565,37.8715544638311,38.0328183667475,37.7442408562656,37.8376041684803,483724.805051131,0.0,1.0
2019-07-18,45.08,45.09,44.35,44.72,238810,38.2619828603655,38.2704704342032,37.6423899702132,37.9564302022082,281364.268006918,0.0,1.0
2019-07-19,44.31,45.19,44.3,44.97,317346,37.6084396748624,38.3553461725802,37.5999521010246,38.1686195481508,373894.83269094,0.0,1.0
2019-07-22,44.26,44.51,43.91,44.49,298397,37.5660018056738,37.7781911516164,37.2689367213542,37.761216003941,351569.253718272,0.0,1.0
2019-07-23,44.15,44.34,43.92,44.23,327017,37.4726384934591,37.6339023963755,37.2774242951919,37.5405390841607,385289.137099864,0.0,1.0
2019-07-24,44.39,44.45,43.82,44.31,333133,37.676340265564,37.7272657085902,37.1925485568149,37.6084396748624,392494.965428369,0.0,1.0
2019-07-25,44.35,44.54,44.03,44.34,370644,37.6423899702132,37.8036538731295,37.3707876074067,37.6339023963755,436690.162686471,0.0,1.0
2019-07-26,44.56,44.69,44.38,44.4,310234,37.8206290208049,37.9309674806951,37.6678526917263,37.6848278394017,365515.524144125,0.0,1.0
2019-07-29,44.96,44.98,44.54,44.64,243530,38.1601319743131,38.1771071219885,37.8036538731295,37.8885296115066,286925.338921003,0.0,1.0
2019-07-30,44.73,45.07,44.53,44.94,329789,37.9649177760459,38.2534952865278,37.7951662992918,38.1431568266377,388555.088068898,0.0,1.0
2019-07-31,44.8,45.09,44.56,44.68,568349,38.0243307929098,38.2704704342032,37.8206290208049,37.9224799068574,669624.807828249,0.0,1.0
2019-08-01,44.61,44.95,44.49,44.8,421984,37.8630668899934,38.1516444004754,37.761216003941,38.0243307929098,497178.59080705,0.0,1.0
2019-08-02,44.36,44.73,43.62,44.53,356836,37.6508775440509,37.9649177760459,37.0227970800608,37.7951662992918,420421.673876792,0.0,1.0
2019-08-05,43.32,44.2,43.01,44.0,548549,36.7681698649298,37.5150763626476,36.505055075961,37.3453248858936,646296.586620857,0.0,1.0
2019-08-06,43.78,43.94,42.72,43.24,455833,37.1585982614641,37.2943994428673,36.2589154346676,36.7002692742281,537059.245334775,0.0,1.0
2019-08-07,44.06,44.37,43.2,43.76,388650,37.3962503289198,37.6593651178886,36.6663189788773,37.1416231137887,457904.705669314,0.0,1.0
2019-08-08,45.05,45.14,43.94,44.23,581977,38.2365201388524,38.3129083033917,37.2943994428673,37.5405390841607,685681.221899679,0.0,1.0
2019-08-09,44.4,44.85,44.29,44.56,269793,37.6848278394017,38.0667686620983,37.591464527187,37.8206290208049,317868.221424524,0.0,1.0
2019-08-12,44.15,44.42,43.9,44.3,226800,37.4726384934591,37.7018029870771,37.2604491475165,37.5999521010246,267214.170193749,0.0,1.0
2019-08-13,44.31,44.35,43.87,44.12,253983,37.6084396748624,37.6423899702132,37.2349864260034,37.447175771946,299240.990248319,0.0,1.0
2019-08-14,44.26,44.43,44.04,44.23,455237,37.5660018056738,37.7102905609148,37.3792751812444,37.5405390841607,536357.042312574,0.0,1.0
2019-08-15,44.43,44.84,44.19,44.25,340394,37.7102905609148,38.0582810882606,37.5065887888099,37.5575142318361,401049.824730736,0.0,1.0
2019-08-16,44.71,44.72,44.35,44.46,475130,37.9479426283705,37.9564302022082,37.6423899702132,37.7357532824279,559794.835468059,0.0,1.0
2019-08-19,44.67,44.89,44.43,44.74,359346,37.9139923330197,38.1007189574491,37.7102905609148,37.9734053498836,423378.938282375,0.0,1.0
2019-08-20,44.57,44.84,44.47,44.76,288346,37.8291165946426,38.0582810882606,37.7442408562656,37.990380497559,339727.235973046,0.0,1.0
2019-08-21,44.6,44.65,44.1,44.21,374829,38.1261816789622,38.1689240351046,37.6987581175389,37.792791301052,438474.892155921,0.32,1.0
2019-08-22,44.6,44.68,44.19,44.56,257425,38.1261816789622,38.19456944879,37.7756943585951,38.0919877940484,301135.715521579,0.0,1.0
2019-08-23,43.9,44.83,43.77,44.6,291441,37.5277886929696,38.322796517217,37.4166585669995,38.1261816789622,340927.625783527,0.0,1.0
2019-08-26,44.38,44.41,43.92,44.03,224646,37.938115311936,37.9637607256214,37.5448856354265,37.6389188189396,262790.847621872,0.0,1.0
2019-08-27,44.05,44.67,44.02,44.5,244726,37.6560157613966,38.1860209775615,37.6303703477112,38.0406969666776,286280.427762392,0.0,1.0
2019-08-28,43.85,44.22,43.84,44.06,295027,37.4850463368272,37.8013397722805,37.4764978655988,37.664564232625,345122.527894279,0.0,1.0
2019-08-29,44.27,44.29,43.79,44.05,247688,37.8440821284228,37.8611790708798,37.4337555094564,37.6560157613966,289745.374793081,0.0,1.0
2019-08-30,44.4,44.55,44.15,44.49,274479,37.9552122543929,38.0834393228199,37.7415004736812,38.0321484954491,321085.481443711,0.0,1.0
2019-09-03,45.31,45.32,44.35,44.41,638867,38.7331231361834,38.7416716074119,37.9124698982506,37.9637607256214,747346.493806446,0.0,1.0
2019-09-04,44.99,45.6,44.78,45.59,229161,38.4595720568725,38.9810288018089,38.2800541610747,38.9724803305805,268072.493754066,0.0,1.0
2019-09-05,44.5,44.76,44.22,44.69,295452,38.0406969666776,38.2629572186177,37.8013397722805,38.2031179200184,345619.692812592,0.0,1.0
2019-09-06,44.39,45.03,44.38,44.64,643804,37.9466637831644,38.4937659417863,37.938115311936,38.1603755638761,753121.79545753,0.0,1.0
2019-09-09,43.85,44.34,43.71,44.29,326979,37.4850463368272,37.9039214270221,37.3653677396287,37.8611790708798,382499.971352939,0.0,1.0
2019-09-10,43.53,43.88,43.24,43.8,509462,37.2114952575163,37.5106917505126,36.9635895918908,37.4423039806849,595968.549678759,0.0,1.0
2019-09-11,44.34,44.35,43.31,43.5,502415,37.9039214270221,37.9124698982506,37.02342889049,37.1858498438309,587724.970433229,0.0,1.0
2019-09-12,44.6,44.78,44.39,44.62,229467,38.1261816789622,38.2800541610747,37.9466637831644,38.1432786214192,268430.452495252,0.0,1.0
2019-09-13,44.12,44.58,43.94,44.51,245345,37.7158550599958,38.1090847365053,37.5619825778834,38.049245437906,287004.533843418,0.0,1.0
2019-09-16,44.3,44.4,43.9,44.03,267585,37.8697275421082,37.9552122543929,37.5277886929696,37.6389188189396,313020.881568774,0.0,1.0
2019-09-17,44.22,44.6,43.9,44.33,331398,37.8013397722805,38.1261816789622,37.5277886929696,37.8953729557936,387669.316703584,0.0,1.0
2019-09-18,44.34,44.44,44.05,44.29,292524,37.9039214270221,37.9894061393068,37.6560157613966,37.8611790708798,342194.518975369,0.0,1.0
2019-09-19,44.4,44.64,44.32,44.5,211712,37.9552122543929,38.1603755638761,37.8868244845652,38.0406969666776,247660.656907855,0.0,1.0
2019-09-20,44.68,44.8,44.17,44.41,995220,38.19456944879,38.2971511035316,37.7585974161382,37.9637607256214,1164208.16471355,0.0,1.0
2019-09-23,44.95,45.12,44.7,44.79,388665,38.4253781719586,38.5707021828425,38.2116663912469,38.2886026323031,454660.242296569,0.0,1.0
2019-09-24,45.23,45.56,45.03,45.1,362522,38.6647353663557,38.9468349168951,38.4937659417863,38.5536052403856,424078.165921389,0.0,1.0
2019-09-25,45.55,45.62,45.09,45.24,384125,38.9382864456666,38.9981257442659,38.5450567691571,38.6732838375841,449349.351169181,0.0,1.0
2019-09-26,45.61,45.96,45.51,45.63,312395,38.9895772730374,39.2887737660337,38.9040925607527,39.0066742154943,365439.610956059,0.0,1.0
2019-09-27,45.42,45.75,45.18,45.63,237113,38.8271563196965,39.1092558702359,38.6219930102133,39.0066742154943,277374.741825651,0.0,1.0
2019-09-30,45.61,45.89,45.5,45.55,508843,38.9895772730374,39.2289344674345,38.8955440895243,38.9382864456666,595244.443597734,0.0,1.0
2019-10-01,45.34,45.78,45.24,45.53,357450,38.7587685498688,39.1349012839213,38.6732838375841,38.9211895032097,418144.941296254,0.0,1.0
2019-10-02,44.56,45.37,44.47,45.29,455191,38.0919877940484,38.7844139635542,38.0150515529922,38.7160261937265,532482.344309927,0.0,1.0
2019-10-03,44.69,44.83,44.51,44.61,242728,38.2031179200184,38.322796517217,38.049245437906,38.1347301501907,283943.167746419,0.0,1.0
2019-10-04,45.22,45.23,44.58,44.64,240799,38.6561868951272,38.6647353663557,38.1090847365053,38.1603755638761,281686.623917182,0.0,1.0
2019-10-07,45.23,45.54,45.03,45.23,291697,38.6647353663557,38.9297379744381,38.4937659417863,38.6647353663557,341227.094534322,0.0,1.0
2019-10-08,44.74,45.21,44.72,45.21,201717,38.2458602761608,38.6476384238987,38.2287633337038,38.6476384238987,235968.507828945,0.0,1.0
2019-10-09,44.98,45.08,44.68,44.91,211060,38.451023585644,38.5365082979287,38.19456944879,38.3911842870447,246897.947433172,0.0,1.0
2019-10-10,44.91,45.14,44.65,44.84,204858,38.3911842870447,38.5877991252995,38.1689240351046,38.3313449884455,239642.849025229,0.0,1.0
2019-10-11,44.91,45.19,44.69,45.07,260249,38.3911842870447,38.6305414814418,38.2031179200184,38.5279598267002,304439.230178791,0.0,1.0
2019-10-14,44.55,44.96,44.35,44.96,169829,38.0834393228199,38.4339266431871,37.9124698982506,38.4339266431871,198665.931557985,0.0,1.0
2019-10-15,44.31,44.73,44.23,44.6,313050,37.8782760133367,38.2373118049323,37.809888243509,38.1261816789622,366205.829830165,0.0,1.0
2019-10-16,44.51,44.53,43.97,44.16,368037,38.049245437906,38.066342380363,37.5876279915688,37.7500489449097,430529.611861379,0.0,1.0
2019-10-17,44.93,45.0,44.54,44.54,275303,38.4082812295017,38.4681205281009,38.0748908515914,38.0748908515914,322049.396485334,0.0,1.0
2019-10-18,45.26,45.29,44.73,44.93,271072,38.6903807800411,38.7160261937265,38.2373118049323,38.4082812295017,317099.973498554,0.0,1.0
2019-10-21,45.44,45.45,45.1,45.35,244486,38.8442532621535,38.8528017333819,38.5536052403856,38.7673170210973,285999.675808521,0.0,1.0
2019-10-22,45.41,45.7,45.34,45.55,214648,38.8186078484681,39.0665135140936,38.7587685498688,38.9382864456666,251095.18914354,0.0,1.0
2019-10-23,45.58,45.69,45.31,45.6,380487,38.963931859352,39.0579650428651,38.7331231361834,38.9810288018089,445093.619468423,0.0,1.0
2019-10-24,45.62,45.74,44.96,45.58,241160,38.9981257442659,39.1007073990075,38.4339266431871,38.963931859352,282108.921647796,0.0,1.0
2019-10-25,45.31,45.62,45.05,45.62,200351,38.7331231361834,38.9981257442659,38.5108628842433,38.9981257442659,234370.561291498,0.0,1.0
2019-10-28,44.63,45.31,44.61,45.31,393094,38.1518270926477,38.7331231361834,38.1347301501907,38.7331231361834,459841.285645292,0.0,1.0
2019-10-29,44.75,44.77,44.49,44.64,417620,38.2544087473892,38.2715056898462,38.0321484954491,38.1603755638761,488531.795731269,0.0,1.0
2019-10-30,45.12,45.29,44.82,44.9,373076,38.5707021828425,38.7160261937265,38.3142480459885,38.3826358158163,436424.233092856,0.0,1.0
2019-10-31,45.15,45.32,44.95,45.1,772073,38.5963475965279,38.7416716074119,38.4253781719586,38.5536052403856,903170.847003562,0.0,1.0
2019-11-01,45.14,45.4,44.84,45.24,627744,38.5877991252995,38.8100593772396,38.3313449884455,38.6732838375841,734334.810544344,0.0,1.0
2019-11-04,44.23,45.25,44.04,45.25,518851,37.809888243509,38.6818323088126,37.6474672901681,38.6818323088126,606951.800074144,0.0,1.0
2019-11-05,43.85,44.4,43.77,44.2,361316,37.4850463368272,37.9552122543929,37.4166585669995,37.7842428298236,422667.387353189,0.0,1.0
2019-11-06,44.17,44.37,43.83,43.92,430406,37.7585974161382,37.9295668407075,37.4679493943703,37.5448856354265,503488.856073732,0.0,1.0
2019-11-07,43.46,44.17,43.12,44.07,327361,37.151655958917,37.7585974161382,36.8610079371491,37.6731127038535,382946.834879517,0.0,1.0
2019-11-08,43.42,43.62,42.98,43.41,492354,37.1174620740032,37.2884314985725,36.7413293399506,37.1089136027747,575955.614567005,0.0,1.0
2019-11-11,42.98,43.5,42.95,43.43,228584,36.7413293399506,37.1858498438309,36.7156839262652,37.1260105452316,267397.519264969,0.0,1.0
2019-11-12,43.14,43.27,42.95,43.05,352366,36.8781048796061,36.9892350055762,36.7156839262652,36.8011686385499,412197.679073425,0.0,1.0
2019-11-13,43.73,43.87,43.17,43.2,430828,37.3824646820856,37.5021432792842,36.9037502932915,36.9293957069769,503982.511592622,0.0,1.0
2019-11-14,43.85,44.03,43.68,43.84,505826,37.4850463368272,37.6389188189396,37.3397223259433,37.4764978655988,591715.157577617,0.0,1.0
2019-11-15,43.62,43.89,43.41,43.89,524898,37.2884314985725,37.5192402217411,37.1089136027747,37.5192402217411,614025.579511879,0.0,1.0
2019-11-18,43.79,44.17,43.64,43.64,428457,37.4337555094564,37.7585974161382,37.3055284410294,37.3055284410294,501208.916248341,0.0,1.0
2019-11-19,43.76,44.03,43.56,43.72,322064,37.408110095771,37.6389188189396,37.2371406712017,37.3739162108572,376750.405297628,0.0,1.0
2019-11-20,44.3,44.32,43.84,43.84,505274,37.8697275421082,37.8868244845652,37.4764978655988,37.4764978655988,591069.428083715,0.0,1.0
2019-11-21,43.75,44.18,43.5,44.04,268002,37.6731127038535,38.043385583,37.4578377741172,37.9228316223476,311232.246514121,0.32,1.0
2019-11-22,43.74,43.8,43.3,43.8,188120,37.6645017066641,37.7161676898008,37.2856178303282,37.7161676898008,218464.82568875,0.0,1.0
2019-11-25,43.48,43.87,43.45,43.77,324589,37.4406157797383,37.7764446701269,37.4147827881699,37.6903346982324,376947.051379363,0.0,1.0
2019-11-26,43.82,43.92,43.41,43.53,448118,37.7333896841797,37.8194996560742,37.3803387994121,37.4836707656856,520401.981490492,0.0,1.0
2019-11-27,43.93,44.0,43.67,43.89,280286,37.8281106532636,37.8883876335898,37.6042247263379,37.7936666645058,325497.725563455,0.0,1.0
2019-11-29,43.67,44.12,43.67,44.0,170960,37.6042247263379,37.9917195998632,37.6042247263379,37.8883876335898,198536.820113485,0.0,1.0
2019-12-02,43.34,43.69,43.33,43.54,319623,37.320061819086,37.6214467207168,37.3114508218965,37.492281762875,371180.007341672,0.0,1.0
2019-12-03,43.52,43.7,43.4,43.44,362321,37.4750597684961,37.6300577179063,37.3717278022227,37.4061717909805,420765.437531223,0.0,1.0
2019-12-04,44.05,44.14,43.47,43.47,391004,37.9314426195371,38.0089415942421,37.4320047825488,37.4320047825488,454075.16852862,0.0,1.0
2019-12-05,44.33,44.37,43.83,43.97,295935,38.1725505408417,38.2069945295995,37.7420006813691,37.8625546420215,343670.998246866,0.0,1.0
2019-12-06,44.39,44.66,44.18,44.18,468521,38.2242165239785,38.4567134480937,38.043385583,38.043385583,544096.101406118,0.0,1.0
2019-12-09,44.42,44.48,44.09,44.41,313557,38.2500495155468,38.3017154986835,37.9658866082949,38.2414385183574,364135.527049157,0.0,1.0
2019-12-10,44.56,44.62,44.2,44.27,350479,38.3706034761991,38.4222694593359,38.0606075773789,38.120884557705,407013.255595192,0.0,1.0
2019-12-11,45.09,45.15,44.35,44.56,375113,38.8269863272401,38.8786523103768,38.1897725352206,38.3706034761991,435620.859869148,0.0,1.0
2019-12-12,45.08,45.25,44.75,45.0,367955,38.8183753300507,38.9647622822713,38.5342124227987,38.749487352535,427308.233767298,0.0,1.0
2019-12-13,45.31,45.38,44.92,45.1,341441,39.0164282654081,39.0767052457342,38.6805993750194,38.8355973244296,396517.374803277,0.0,1.0
2019-12-16,45.84,45.9,45.21,45.29,403414,39.472811116449,39.5244770995857,38.9303182935135,38.9992062710292,468486.972094416,0.0,1.0
2019-12-17,46.08,46.21,45.85,45.91,280001,39.6794750489959,39.7914180124588,39.4814221136385,39.5330880967752,325166.753442886,0.0,1.0
2019-12-18,46.53,46.62,45.78,46.11,322127,40.0669699225212,40.1444688972263,39.4211451333123,39.7053080405642,374087.916779928,0.0,1.0
2019-12-19,46.7,46.82,46.39,46.53,343585,40.2133568747419,40.3166888410153,39.9464159618689,40.0669699225212,399007.2141945,0.0,1.0
2019-12-20,47.42,47.64,46.72,46.81,1094690,40.8333486723825,41.0227906105504,40.2305788691208,40.3080778438259,1271269.72163097,0.0,1.0
2019-12-23,46.7,47.46,46.51,47.46,251347,40.2133568747419,40.8677926611403,40.0497479281423,40.8677926611403,291890.700310389,0.0,1.0
2019-12-24,46.6,46.73,46.24,46.73,197465,40.1272469028474,40.2391898663103,39.8172510040271,40.2391898663103,229317.227326329,0.0,1.0
2019-12-26,46.69,46.71,46.37,46.56,353800,40.2047458775525,40.2219678719314,39.92919396749,40.0928029140896,410869.951779076,0.0,1.0
2019-12-27,46.67,46.84,46.59,46.75,368656,40.1875238831736,40.3339108353942,40.1186359056579,40.2564118606892,428122.309053327,0.0,1.0
2019-12-30,46.8,46.86,46.28,46.63,241393,40.2994668466364,40.3511328297732,39.8516949927849,40.1530798944158,280331.063509911,0.0,1.0
2019-12-31,46.86,47.18,46.53,46.79,379399,40.3511328297732,40.6266847398356,40.0669699225212,40.290855849447,440598.216040219,0.0,1.0
2020-01-02,46.02,46.99,45.8,46.99,444393,39.6278090658592,40.463075793236,39.4383671276912,40.463075793236,516076.117809381,0.0,1.0
2020-01-03,45.95,46.21,45.84,45.94,305785,39.567532085533,39.7914180124588,39.472811116449,39.5589210883435,355109.859255978,0.0,1.0
2020-01-06,45.83,46.1,45.65,45.94,399646,39.4642001192596,39.6966970433748,39.3092021698494,39.5589210883435,464111.172268798,0.0,1.0
2020-01-07,45.56,45.8,45.48,45.73,275687,39.2317031951444,39.4383671276912,39.1628152176287,39.3780901473651,320156.880712601,0.0,1.0
2020-01-08,45.66,45.99,45.42,45.56,349475,39.3178131670389,39.6019760742908,39.111149234492,39.2317031951444,405847.304686243,0.0,1.0
2020-01-09,45.44,45.63,45.04,45.16,377660,39.1283712288709,39.2919801754705,38.7839313412928,38.8872633075663,438578.705451911,0.0,1.0
2020-01-10,45.49,45.65,45.18,45.4,260055,39.1714262148182,39.3092021698494,38.9044853019452,39.0939272401131,302003.350225856,0.0,1.0
2020-01-13,46.12,46.17,45.49,45.49,427915,39.7139190377537,39.7569740237009,39.1714262148182,39.1714262148182,496940.122712107,0.0,1.0
2020-01-14,46.33,46.38,45.75,46.02,344567,39.8947499787322,39.9378049646795,39.395312141744,39.6278090658592,400147.616378352,0.0,1.0
2020-01-15,46.98,47.0,46.37,46.37,341316,40.4544647960466,40.4716867904255,39.92919396749,39.92919396749,396372.211592502,0.0,1.0
2020-01-16,47.26,47.26,46.72,47.05,304967,40.6955727173512,40.6955727173512,40.2305788691208,40.5147417763727,354159.911204663,0.0,1.0
2020-01-17,47.48,47.63,46.91,47.21,331840,40.8850146555192,41.014179613361,40.3941878157204,40.652517731404,385367.67891003,0.0,1.0
2020-01-21,47.68,47.89,47.34,47.47,348026,41.0572345993082,41.2380655402867,40.7644606948669,40.8764036583297,404164.572746933,0.0,1.0
2020-01-22,47.85,48.02,47.76,47.77,258078,41.2036215515289,41.3500085037496,41.1261225768239,41.1347335740133,299707.44888423,0.0,1.0
2020-01-23,48.28,48.37,47.61,47.84,347939,41.5738944306754,41.6513934053804,40.9969576189821,41.1950105543395,404063.539152233,0.0,1.0
2020-01-24,48.45,48.84,48.25,48.25,327734,41.7202813828961,42.0561102732847,41.548061439107,41.548061439107,380599.357762475,0.0,1.0
2020-01-27,48.26,48.75,48.12,48.34,273538,41.5566724362965,41.9786112985796,41.4361184756441,41.6255604138121,317661.234792948,0.0,1.0
2020-01-28,48.69,48.74,48.19,48.3,306484,41.9269453154429,41.9700003013902,41.4963954559703,41.5911164250543,355921.611930634,0.0,1.0
2020-01-29,48.84,49.0,48.33,48.65,359452,42.0561102732847,42.1938862283159,41.6169494166226,41.8925013266851,417433.651517503,0.0,1.0
2020-01-30,49.34,49.45,48.71,48.71,367687,42.4866601327573,42.5813811018413,41.9441673098218,41.9441673098218,426997.003843395,0.0,1.0
2020-01-31,48.91,49.63,48.86,49.27,577415,42.1163872536109,42.7363790512514,42.0733322676636,42.4263831524311,670555.322799647,0.0,1.0
2020-02-03,48.88,49.19,48.71,49.08,597511,42.0905542620425,42.3574951749155,41.9441673098218,42.2627742058315,693892.921869609,0.0,1.0
2020-02-04,48.38,48.88,48.36,48.8,437682,41.6600044025699,42.0905542620425,41.642782408191,42.0216662845269,508282.595349264,0.0,1.0
2020-02-05,48.37,48.71,48.29,48.38,647112,41.6513934053804,41.9441673098218,41.5825054278648,41.6600044025699,751494.845211029,0.0,1.0
2020-02-06,48.2,48.53,48.18,48.45,340760,41.5050064531598,41.7891693604117,41.4877844587809,41.7202813828961,395726.525630972,0.0,1.0
2020-02-07,48.14,48.4,48.1,48.34,210094,41.453340470023,41.6772263969488,41.4188964812652,41.6255604138121,243983.356837403,0.0,1.0
2020-02-10,48.34,48.39,48.02,48.24,272023,41.6255604138121,41.6686153997593,41.3500085037496,41.5394504419176,315901.856678348,0.0,1.0
2020-02-11,48.14,48.57,48.12,48.36,377985,41.453340470023,41.8236133491695,41.4361184756441,41.642782408191,438956.129799927,0.0,1.0
2020-02-12,48.55,48.6,47.84,48.33,516375,41.8063913547906,41.8494463407378,41.1950105543395,41.6169494166226,599669.223713738,0.0,1.0
2020-02-13,49.74,49.9,48.28,48.73,666143,42.8311000203354,42.9688759753666,41.5738944306754,41.9613893042007,773595.653725182,0.0,1.0
2020-02-14,50.4,50.45,49.0,49.67,445688,43.3994258348392,43.4424808207865,42.1938862283159,42.7708230400092,517580.008673016,0.0,1.0
2020-02-18,50.3,50.55,50.11,50.55,389535,43.3133158629447,43.528590792681,43.1497069163451,43.528590792681,452369.210475587,0.0,1.0
2020-02-19,49.65,50.36,49.62,50.24,552793,42.7536010456303,43.3649818460814,42.727768054062,43.261649879808,641961.654193926,0.0,1.0
2020-02-20,49.81,49.85,49.31,49.51,347994,42.8913770006616,42.9258209894194,42.460827141189,42.633047084978,404127.410964974,0.0,1.0
2020-02-21,49.75,50.27,49.66,49.81,658998,42.8397110175248,43.2874828713764,42.7622120428198,42.8913770006616,765298.124597253,0.0,1.0
2020-02-24,49.32,49.83,49.23,49.4,395201,42.4694381383784,42.9085989950405,42.3919391636733,42.538326115894,458949.16849362,0.0,1.0
2020-02-25,48.07,49.38,48.0,48.97,509295,41.6772263969488,42.8130110147978,41.6165356158424,42.4575364397458,587414.585050034,0.33,1.0
2020-02-26,47.03,48.62,47.02,48.22,670055,40.7755347919389,42.1540825342137,40.7668646803522,41.8072780707483,772833.19055891,0.0,1.0
2020-02-27,44.86,47.18,44.8,46.79,608349,38.8941205776393,40.9055864657384,38.8420999081195,40.5674521138597,701662.249581487,0.0,1.0
2020-02-28,42.84,44.08,42.03,44.07,1511192,37.1427580371393,38.2178518738819,36.440478998622,38.2091817622953,1742990.2543927,0.0,1.0
2020-03-02,45.09,45.12,42.91,42.92,859565,39.0935331441319,39.1195434788918,37.2034488182457,37.2121189298324,991411.692238355,0.0,1.0
2020-03-03,44.93,46.11,44.72,45.02,763107,38.9548113587458,39.9778845259686,38.7727390154265,39.0328423630255,880158.222157641,0.0,1.0
2020-03-04,46.89,46.97,45.43,45.62,553015,40.654153229726,40.7235141224191,39.3883169380775,39.5530490582235,637840.694983152,0.0,1.0
2020-03-05,46.3,46.42,45.66,46.07,591086,40.1426166461146,40.2466579851542,39.58772950457,39.943204079622,681751.317839139,0.0,1.0
2020-03-06,46.74,46.85,44.5,45.3,708154,40.5241015559265,40.6194727833795,38.5819965605205,39.2756054874512,816776.108270299,0.0,1.0
2020-03-09,43.26,45.05,43.07,43.39,1094479,37.5069027237779,39.0588526977854,37.3421706036319,37.6196141744042,1262358.60872574,0.0,1.0
2020-03-10,43.24,44.24,41.5,43.95,668984,37.4895625006047,38.356573659268,35.9809630845304,38.1051404232557,771597.912339826,0.0,1.0
2020-03-11,42.0,42.63,41.08,42.5,1529717,36.4144686638621,36.96068569382,35.6168183978917,36.8479742431938,1764356.76140347,0.0,1.0
2020-03-12,39.9,41.17,38.25,39.88,1653229,34.593745230669,35.6948494021715,33.1631768188744,34.5764050074957,1906813.98212761,0.0,1.0
2020-03-13,43.69,43.84,40.68,41.02,1745023,37.8797175220032,38.0097691958027,35.2700139344264,35.5647977283719,2012688.05200869,0.0,1.0
2020-03-16,43.89,44.86,39.59,40.58,1538434,38.0531197537359,38.8941205776393,34.3249717714833,35.1833128185601,1774410.84192239,0.0,1.0
2020-03-17,49.31,52.96,44.49,44.49,2541197,42.7523202336914,45.9169109628127,38.5733264489339,38.5733264489339,2930985.3450071,0.0,1.0
2020-03-18,53.32,55.15,45.8,46.89,1921723,46.2290349799315,47.8156654002855,39.7091110667829,40.654153229726,2216491.65734222,0.0,1.0
2020-03-19,48.51,54.31,46.02,53.0,1823156,42.0587113067607,47.0873760270083,39.8998535216889,45.9515914091593,2102805.6926172,0.0,1.0
2020-03-20,39.47,48.48,38.4,48.41,1643319,34.2209304324437,42.0327009720008,33.2932284926739,41.9720101908943,1895383.91009108,0.0,1.0
2020-03-23,34.33,38.88,33.51,38.88,1459572,29.7644930769139,33.7093938488323,29.0535439268099,33.7093938488323,1683452.38168576,0.0,1.0
2020-03-24,38.98,39.41,34.59,35.55,1021377,33.7960949646986,34.1689097629239,29.9899159781664,30.8222466904832,1178043.66160015,0.0,1.0
2020-03-25,38.09,40.05,36.41,38.86,993240,33.0244550334882,34.7237969044685,31.5678762869337,33.692053625659,1145590.79208533,0.0,1.0
2020-03-26,40.75,41.17,38.12,38.13,643913,35.3307047155328,35.6948494021715,33.0504653682481,33.0591354798348,742681.329491401,0.0,1.0
2020-03-27,41.71,43.45,39.7,39.81,736095,36.1630354278497,37.671634843924,34.4203429989363,34.5157142263893,849002.913797317,0.0,1.0
2020-03-30,44.22,44.29,41.49,42.4,611210,38.3392334360948,38.3999242172012,35.9722929729437,36.7612731273274,704962.091770842,0.0,1.0
2020-03-31,43.05,43.86,42.21,43.6,738984,37.3248303804586,38.027109418976,36.5965410071814,37.8016865177235,852335.050842075,0.0,1.0
2020-04-01,40.34,42.61,39.72,41.84,938847,34.9752301404808,36.9433454706467,34.4376832221095,36.2757468784759,1082854.575306,0.0,1.0
2020-04-02,41.24,42.44,39.83,39.85,663674,35.7555401832779,36.7959535736739,34.5330544495625,34.5503946727358,765473.423690584,0.0,1.0
2020-04-03,40.0,41.4,39.45,40.81,862905,34.6804463465353,35.894261968664,34.2035902092704,35.3827253850526,995264.007132604,0.0,1.0
2020-04-06,42.9,43.27,41.1,41.54,541168,37.1947787066591,37.5155728353646,35.634158621065,36.0156435308769,624176.510985493,0.0,1.0
2020-04-07,42.26,43.94,42.02,43.46,646491,36.6398915651145,38.096470311669,36.4318088870353,37.6803049555106,745654.762963669,0.0,1.0
2020-04-08,43.6,43.96,41.36,42.23,584029,37.8016865177235,38.1138105348423,35.8595815223175,36.6138812303546,673611.860890419,0.0,1.0
2020-04-09,45.6,46.66,43.61,44.01,625247,39.5357088350502,40.4547406632334,37.8103566293101,38.1571610927755,721152.19481593,0.0,1.0
2020-04-13,43.43,45.55,42.76,45.38,592380,37.6542946207507,39.4923582771171,37.0733971444462,39.3449663801443,683243.801513738,0.0,1.0
2020-04-14,43.53,44.41,43.08,44.41,664546,37.740995736617,38.5039655562408,37.3508407152185,38.5039655562408,766479.177758785,0.0,1.0
2020-04-15,41.18,43.24,40.96,42.84,601553,35.7035195137581,37.4895625006047,35.5127770588521,37.1427580371393,693823.826820611,0.0,1.0
2020-04-16,41.17,41.86,40.62,41.02,532757,35.6948494021715,36.2930871016492,35.2179932649066,35.5647977283719,614475.367100601,0.0,1.0
2020-04-17,41.98,42.35,41.23,42.18,625188,36.3971284406888,36.7179225693942,35.7468700716913,36.5705306724215,721084.144942048,0.0,1.0
2020-04-20,40.02,41.66,40.0,41.66,535570,34.6977865697086,36.1196848699165,34.6804463465353,36.1196848699165,617719.846680699,0.0,1.0
2020-04-21,39.09,40.01,38.79,39.99,416913,33.8914661921516,34.6891164581219,33.6313628445526,34.6717762349487,480862.323205539,0.0,1.0
2020-04-22,39.84,40.36,39.18,39.68,598806,34.5417245611492,34.9925703636541,33.9694971964313,34.403002775763,690655.470828243,0.0,1.0
2020-04-23,39.46,40.07,38.89,39.82,385116,34.2122603208571,34.7411371276417,33.7180639604189,34.5243843379759,444188.054734739,0.0,1.0
2020-04-24,39.52,39.83,38.85,39.83,400981,34.2642809903769,34.5330544495625,33.6833835140724,34.5330544495625,462486.550482427,0.0,1.0
2020-04-27,39.99,40.32,39.5,39.51,326888,34.6717762349487,34.9578899173076,34.2469407672036,34.2556108787902,377028.596153183,0.0,1.0
2020-04-28,40.53,40.86,40.05,40.68,348206,35.1399622606269,35.4260759429858,34.7237969044685,35.2700139344264,401616.514990196,0.0,1.0
2020-04-29,40.83,41.41,39.71,41.12,523955,35.4000656082259,35.9029320802507,34.4290131105229,35.6514988442383,604323.248627791,0.0,1.0
2020-04-30,39.47,40.91,39.41,40.46,473801,34.2209304324437,35.469426500919,34.1689097629239,35.0792714795205,546476.242278623,0.0,1.0
2020-05-01,38.1,39.17,37.87,39.15,616591,33.0331251450749,33.9608270848447,32.8337125785823,33.9434868616714,711168.470946279,0.0,1.0
2020-05-04,38.32,38.44,37.53,37.93,342644,33.2238675999808,33.3279089390204,32.5389287846367,32.8857332481021,395201.372642347,0.0,1.0
2020-05-05,38.05,39.17,36.26,37.83,873698,32.9897745871417,33.9608270848447,31.4378246131342,32.7990321322358,1007712.52050196,0.0,1.0
2020-05-06,36.44,37.98,36.4,37.98,774037,31.5938866216937,32.9290838060353,31.5592061753471,32.9290838060353,892764.74964092,0.0,1.0
2020-05-07,36.53,37.37,36.45,36.72,495543,31.6719176259734,32.4002069992506,31.6025567332803,31.8366497461194,571553.19749742,0.0,1.0
2020-05-08,38.19,38.21,37.01,37.01,508823,33.1111561493546,33.1284963725278,32.0880829821318,32.0880829821318,586870.18605899,0.0,1.0
2020-05-11,37.9,38.63,37.39,37.86,923237,32.8597229133422,33.4926410591665,32.4175472224239,32.8250424669957,1064850.19342,0.0,1.0
2020-05-12,36.81,38.36,36.79,38.11,484075,31.9146807503991,33.2585480463273,31.8973405272258,33.0417952566615,558326.147435367,0.0,1.0
2020-05-13,36.34,36.65,35.86,36.51,400291,31.5071855058273,31.775958965013,31.0910201496689,31.6545774028001,461690.712974334,0.0,1.0
2020-05-14,36.43,36.46,34.93,35.8,511193,31.585216510107,31.6112268448669,30.2846997721119,31.0389994801491,589603.714891138,0.0,1.0
2020-05-15,36.11,36.4,35.32,36.37,939307,31.3077729393347,31.5592061753471,30.6228341239907,31.5331958405872,1083385.13364473,0.0,1.0
2020-05-18,38.28,38.65,37.4,38.28,505567,33.1891871536343,33.5099812823397,32.4262173340105,33.1891871536343,583114.755730943,0.0,1.0
2020-05-19,37.27,38.34,37.22,38.28,475151,32.3135058833843,33.2412078231541,32.2701553254511,33.1891871536343,548033.315664023,0.0,1.0
2020-05-20,38.23,38.5,37.4,37.51,623018,33.1458365957011,33.3799296085402,32.4262173340105,32.5215885614635,718581.293648479,0.0,1.0
2020-05-21,37.54,38.21,37.47,37.68,410167,32.8337125785823,33.4197165057973,32.7724882876792,32.9561611603884,468959.126786169,0.33,1.0
2020-05-22,37.27,37.41,37.03,37.41,263393,32.5975617422419,32.720010324048,32.3876498877172,32.720010324048,301146.974967731,0.0,1.0
2020-05-26,38.22,38.36,37.51,37.54,389393,33.4284628330691,33.5509114148752,32.8074735967667,32.8337125785823,445207.442960177,0.0,1.0
2020-05-27,38.38,39.26,38.12,38.94,444294,33.568404069419,34.3380808693431,33.3409995603505,34.0581983966434,507977.790208217,0.0,1.0
2020-05-28,39.22,39.38,38.47,38.86,630433,34.3030955602557,34.4430367966055,33.6471210148658,33.9882277784685,720797.404903818,0.0,1.0
2020-05-29,39.46,39.92,38.59,38.97,1022119,34.5130074147804,34.9153384692862,33.7520769421281,34.084437378459,1168626.51971405,0.0,1.0
2020-06-01,38.99,39.52,38.55,39.52,520950,34.1019300330028,34.5654853784116,33.7170916330407,34.5654853784116,595621.434925907,0.0,1.0
2020-06-02,38.58,39.18,38.37,39.08,377374,33.7433306148563,34.2681102511682,33.5596577421471,34.1806469784495,431465.674985563,0.0,1.0
2020-06-03,39.46,39.76,38.86,38.89,359095,34.5130074147804,34.7753972329364,33.9882277784685,34.0144667602841,410566.617093231,0.0,1.0
2020-06-04,38.9,39.31,38.32,39.3,509498,34.023213087556,34.3818125057024,33.5159261057878,34.3730661784306,582527.93905726,0.0,1.0
2020-06-05,39.67,40.76,39.37,39.37,463559,34.6966802874896,35.6500299601229,34.4342904693336,34.4342904693336,530004.178429444,0.0,1.0
2020-06-08,40.54,40.71,39.99,40.04,407373,35.4576107601419,35.6062983237636,34.9765627601893,35.0202943965486,465764.643075288,0.0,1.0
2020-06-09,40.09,40.39,39.59,40.18,459351,35.0640260329079,35.3264158510639,34.6267096693147,35.1427429783547,525193.016133316,0.0,1.0
2020-06-10,39.64,40.41,39.62,40.2,576467,34.670441305674,35.3439085056076,34.6529486511303,35.1602356328985,659096.077795245,0.0,1.0
2020-06-11,37.01,39.12,36.64,38.81,513404,32.3701572331734,34.215632287537,32.0465431241144,33.9444961421092,586993.813565027,0.0,1.0
2020-06-12,37.04,37.86,36.42,37.86,623752,32.396396214989,33.113595051282,31.8541239241334,33.113595051282,713158.770089078,0.0,1.0
2020-06-15,37.01,37.4,35.77,36.24,557112,32.3701572331734,32.7112639967762,31.2856126514621,31.6966900332398,636966.78923974,0.0,1.0
2020-06-16,37.05,38.29,36.88,37.93,390458,32.4051425422609,33.4896871239722,32.2564549786392,33.174819342185,446425.096915827,0.0,1.0
2020-06-17,36.39,37.18,35.95,37.09,453146,31.8278849423178,32.5188447967951,31.4430465423557,32.4401278513484,518098.609753211,0.0,1.0
2020-06-18,36.13,36.36,35.75,36.04,436511,31.6004804332493,31.8016459605022,31.2681199969184,31.5217634878025,499079.197967065,0.0,1.0
2020-06-19,35.82,36.72,35.71,36.24,1243418,31.3293442878215,32.1165137422893,31.2331346878309,31.6966900332398,1421645.86500183,0.0,1.0
2020-06-22,36.18,36.63,35.26,35.73,467191,31.6442120696086,32.0377967968425,30.839549960597,31.2506273423747,534156.778586179,0.0,1.0
2020-06-23,35.65,36.66,35.42,36.66,476235,31.1806567241997,32.0640357786581,30.9794911969468,32.0640357786581,544497.118844304,0.0,1.0
2020-06-24,35.5,35.77,35.12,35.39,437515,31.0494618151218,31.2856126514621,30.7171013787909,30.9532522151313,500227.108362814,0.0,1.0
2020-06-25,35.43,35.46,34.79,35.46,400389,30.9882375242187,31.0144765060343,30.4284725788193,31.0144765060343,457779.577135136,0.0,1.0
2020-06-26,35.1,35.59,34.83,35.27,761218,30.6996087242472,31.1281787605686,30.4634578879068,30.8482962878689,870328.740668834,0.0,1.0
2020-06-29,35.89,36.13,35.23,35.5,383792,31.3905685787245,31.6004804332493,30.8133109787814,31.0494618151218,438803.612156798,0.0,1.0
2020-06-30,36.06,36.32,35.76,35.96,345357,31.5392561423462,31.7666606514147,31.2768663241903,31.4517928696276,394859.452733865,0.0,1.0
2020-07-01,36.14,36.58,35.96,36.0,397039,31.6092267605211,31.9940651604832,31.4517928696276,31.486778178715,453949.398025814,0.0,1.0
2020-07-02,36.12,36.98,36.01,36.54,257350,31.5917341059774,32.3439182513578,31.4955245059869,31.9590798513958,294237.789189332,0.0,1.0
2020-07-06,35.72,36.63,35.5,36.55,513624,31.2418810151028,32.0377967968425,31.0494618151218,31.9678261786676,587245.34771549,0.0,1.0
2020-07-07,35.72,36.05,35.09,35.35,670002,31.2418810151028,31.5305098150744,30.6908623969753,30.9182669060438,766038.108538685,0.0,1.0
2020-07-08,35.86,36.14,35.47,35.79,398095,31.3643295969089,31.6092267605211,31.0232228333062,31.3031053060059,455156.761948036,0.0,1.0
2020-07-09,35.54,35.79,34.98,35.73,320512,31.0844471242092,31.3031053060059,30.5946527969848,31.2506273423747,366453.243787259,0.0,1.0
2020-07-10,36.44,36.6,35.66,35.68,236114,31.8716165786771,32.011557815027,31.1894030514716,31.2068957060153,269957.883647367,0.0,1.0
2020-07-13,37.04,37.39,36.25,36.46,445035,32.396396214989,32.7025176695043,31.7054363605117,31.8891092332208,508825.00296046,0.0,1.0
2020-07-14,36.93,37.68,36.55,37.15,474680,32.3001866149985,32.9561611603884,31.9678261786676,32.4926058149795,542719.229735348,0.0,1.0
2020-07-15,36.95,37.63,36.75,37.36,415906,32.3176792695422,32.9124295240291,32.1427527241049,32.6762786876887,475520.738102111,0.0,1.0
2020-07-16,37.0,37.52,36.89,36.92,257142,32.3614109059016,32.8162199240386,32.265201305911,32.2914402877266,293999.975083439,0.0,1.0
2020-07-17,37.47,37.71,37.08,37.11,311535,32.7724882876792,32.982400142204,32.4313815240765,32.4576205058921,356189.507111321,0.0,1.0
2020-07-20,36.49,37.47,36.42,37.25,271818,31.9153482150364,32.7724882876792,31.8541239241334,32.5800690876982,310779.589593417,0.0,1.0
2020-07-21,37.23,37.47,36.49,36.8,385987,32.5625764331545,32.7724882876792,31.9153482150364,32.1864843604643,441313.23697619,0.0,1.0
2020-07-22,37.45,37.46,36.81,37.03,546529,32.7549956331355,32.7637419604074,32.1952306877361,32.3876498877172,624866.853265421,0.0,1.0
2020-07-23,37.2,37.77,37.02,37.39,377129,32.5363374513389,33.0348781058352,32.3789035604453,32.7025176695043,431185.557408911,0.0,1.0
2020-07-24,36.97,37.65,36.91,37.29,245865,32.335171924086,32.9299221785728,32.2826939604548,32.6150543967857,281106.563198115,0.0,1.0
2020-07-27,36.22,36.83,35.86,36.83,257876,31.6791973786961,32.2127233422799,31.3643295969089,32.2127233422799,294839.184476347,0.0,1.0
2020-07-28,37.01,37.3,36.13,36.26,233657,32.3701572331734,32.6238007240575,31.6004804332493,31.7141826877835,267148.704521514,0.0,1.0
2020-07-29,37.15,37.27,36.73,37.0,398654,32.4926058149795,32.5975617422419,32.1252600695612,32.3614109059016,455795.887357622,0.0,1.0
2020-07-30,36.59,36.83,36.34,36.71,292441,32.0028114877551,32.2127233422799,31.7841533059585,32.1077674150175,334358.629525227,0.0,1.0
2020-07-31,36.26,36.57,35.67,36.29,428300,31.7141826877835,31.9853188332114,31.1981493787435,31.7404216695991,489691.257469558,0.0,1.0
2020-08-03,36.02,36.17,35.44,36.17,392388,31.5042708332588,31.6354657423367,30.9969838514906,31.6354657423367,448631.737417615,0.0,1.0
2020-08-04,35.62,36.1,35.565,36.03,419853,31.1544177423842,31.5742414514337,31.1063129423889,31.5130171605306,480033.489428826,0.0,1.0
2020-08-05,34.93,35.84,34.78,35.84,441423,30.5509211606254,31.3468369423652,30.4197262515475,31.3468369423652,504695.269544677,0.0,1.0
2020-08-06,35.04,35.6299,34.75,35.49,500532,30.647130760616,31.1630766063833,30.3934872697319,31.0407154878499,572276.779088845,0.0,1.0
2020-08-07,36.22,36.24,35.005,35.02,505324,31.6791973786961,31.6966900332398,30.6165186151644,30.6296381060722,577755.650220749,0.0,1.0
2020-08-10,36.13,36.57,36.06,36.4,311634,31.6004804332493,31.9853188332114,31.5392561423462,31.8366312695896,356302.697479029,0.0,1.0
2020-08-11,35.52,36.55,35.41,36.37,430141,31.0669544696655,31.9678261786676,30.970744869675,31.810392287774,491796.140974114,0.0,1.0
2020-08-12,36.0,36.2,35.57,35.82,284069,31.486778178715,31.6617047241523,31.1106861060248,31.3293442878215,324786.611763063,0.0,1.0
2020-08-13,35.62,35.89,35.215,35.89,303902,31.1544177423842,31.3905685787245,30.8001914878736,31.3905685787245,347462.415427302,0.0,1.0
2020-08-14,35.67,35.77,35.24,35.47,329123,31.1981493787435,31.2856126514621,30.8220573060533,31.0232228333062,376298.51910379,0.0,1.0
2020-08-17,35.36,35.98,35.32,35.51,395001,30.9270132333157,31.4692855241713,30.8920279242282,31.0582081423936,451619.277122887,0.0,1.0
2020-08-18,35.19,35.5375,35.01,35.43,308198,30.7783256696939,31.0822605423913,30.6208917788004,30.9882375242187,352374.191383617,0.0,1.0
2020-08-19,35.43,35.66,35.02,35.19,323252,30.9882375242187,31.1894030514716,30.6296381060722,30.7783256696939,369585.987297571,0.0,1.0
2020-08-20,34.58,35.23,34.57,35.04,287160,30.5334285060817,31.1073651321359,30.5245987118347,30.9395990414431,325217.09109811,0.33,1.0
2020-08-21,34.38,34.67,34.08,34.6,588522,30.356832621142,30.6128966543046,30.0919387937323,30.5510880945757,666518.362192651,0.0,1.0
2020-08-24,35.04,35.06,34.39,34.52,462830,30.9395990414431,30.9572586299371,30.365662415389,30.4804497405998,524168.49934858,0.0,1.0
2020-08-25,34.87,35.14,34.65,35.14,289822,30.7894925392443,31.027896983913,30.5952370658106,31.027896983913,328231.883884373,0.0,1.0
2020-08-26,34.14,34.75,34.01,34.75,369293,30.1449175592143,30.6835350082805,30.0301302340034,30.6835350082805,418235.113605287,0.0,1.0
2020-08-27,34.4,34.78,34.06,34.25,280983,30.3744922096359,30.7100243910215,30.0742792052384,30.2420452959311,318221.458100085,0.0,1.0
2020-08-28,34.42,34.58,33.94,34.58,214392,30.3921517981299,30.5334285060817,29.9683216742745,30.5334285060817,242805.204745459,0.0,1.0
2020-08-31,34.61,34.82,34.3,34.3,479132,30.5599178888227,30.7453435680094,30.2861942671661,30.2861942671661,542630.99070908,0.0,1.0
2020-09-01,33.98,34.55,33.93,34.55,316652,30.0036408512625,30.5069391233407,29.9594918800275,30.5069391233407,358617.642883405,0.0,1.0
2020-09-02,34.35,34.84,33.89,33.97,404716,30.330343238401,30.7630031565034,29.9241727030396,29.9948110570155,458352.696200246,0.0,1.0
2020-09-03,34.24,35.04,33.98,34.4,316154,30.2332155016841,30.9395990414431,30.0036408512625,30.3744922096359,358053.643331355,0.0,1.0
2020-09-04,34.31,34.48,33.81,34.4,297512,30.2950240614131,30.4451305636118,29.8535343490637,30.3744922096359,336941.033593748,0.0,1.0
2020-09-08,33.72,34.35,33.48,34.35,474698,29.7740662008408,30.330343238401,29.5621511389131,30.330343238401,537609.356143232,0.0,1.0
2020-09-09,33.75,34.38,33.56,33.82,504176,29.8005555835818,30.356832621142,29.632789492889,29.8623641433107,570994.052519433,0.0,1.0
2020-09-10,33.3,33.76,33.1,33.73,522663,29.4032148424673,29.8093853778288,29.2266189575276,29.7828959950878,591931.120227788,0.0,1.0
2020-09-11,32.96,33.44,32.68,33.44,503736,29.1030018380698,29.5268319619252,28.8557675991541,29.5268319619252,570495.7396622,0.0,1.0
2020-09-14,33.15,33.49,32.92,33.03,312197,29.2707679287625,29.5709809331601,29.0676826610818,29.1648103977987,353572.225203917,0.0,1.0
2020-09-15,33.1,33.47,33.0,33.28,436595,29.2266189575276,29.5533213446661,29.1383210150577,29.3855552539734,494456.595236033,0.0,1.0
2020-09-16,33.35,33.51,32.91,32.93,566712,29.4473638137023,29.5886405216541,29.0588528668348,29.0765124553288,641817.899882964,0.0,1.0
2020-09-17,33.25,33.3,32.76,33.14,479687,29.3590658712324,29.4032148424673,28.92640595313,29.2619381345156,543259.544426728,0.0,1.0
2020-09-18,32.68,33.34,32.61,33.34,1263892,28.8557675991541,29.4385340194553,28.7939590394252,29.4385340194553,1431394.62216943,0.0,1.0
2020-09-21,32.44,32.58,32.02,32.42,508481,28.6438525372265,28.7674696566843,28.273001178853,28.6261929487325,575869.590815774,0.0,1.0
2020-09-22,32.94,33.17,32.45,32.48,475754,29.0853422495758,29.2884275172565,28.6526823314734,28.6791717142144,538805.307000593,0.0,1.0
2020-09-23,32.6,33.29,32.6,33.02,554660,28.7851292451782,29.3943850482204,28.7851292451782,29.1559806035517,628168.657711652,0.0,1.0
2020-09-24,32.69,32.885,32.3155,32.51,316982,28.8645973934011,29.0367783812174,28.5339215988515,28.7056610969554,358991.377526331,0.0,1.0
2020-09-25,33.16,33.17,32.37,32.53,310051,29.2795977230095,29.2884275172565,28.5820439774975,28.7233206854493,351141.817495682,0.0,1.0
2020-09-28,33.18,33.525,33.15,33.29,295262,29.2972573115035,29.6018852130246,29.2707679287625,29.3943850482204,334392.842846532,0.0,1.0
2020-09-29,33.02,33.34,32.74,33.23,276158,29.1559806035517,29.4385340194553,28.9087463646361,29.3414062827384,312757.004608831,0.0,1.0
2020-09-30,33.24,33.39,32.95,33.27,514592,29.3502360769854,29.4826829906902,29.0941720438228,29.3767254597264,582790.476885216,0.0,1.0
2020-10-01,33.23,33.52,33.1,33.22,304553,29.3414062827384,29.5974703159011,29.2266189575276,29.3325764884915,344915.171838706,0.0,1.0
2020-10-02,33.89,34.05,33.0,33.0,276600,29.9241727030396,30.0654494109914,29.1383210150577,29.1383210150577,313257.582524506,0.0,1.0
2020-10-05,34.3,34.355,33.72,34.02,282409,30.2861942671661,30.3347581355245,29.7740662008408,30.0389600282504,319836.444769209,0.0,1.0
2020-10-06,34.76,35.24,34.15,34.3,421905,30.6923648025275,31.1161949263829,30.1537473534613,30.2861942671661,477819.74097976,0.0,1.0
2020-10-07,34.59,35.01,34.32,34.81,294933,30.5422583003287,30.9131096587022,30.30385385566,30.7365137737624,334020.240732828,0.0,1.0
2020-10-08,34.68,34.94,34.42,34.65,213658,30.6217264485516,30.8513010989732,30.3921517981299,30.5952370658106,241973.928297256,0.0,1.0
2020-10-09,34.47,34.84,34.28,34.8,342619,30.4363007693649,30.7630031565034,30.2685346786721,30.7276839795154,388026.029164727,0.0,1.0
2020-10-12,34.88,35.04,34.37,34.46,252747,30.7983223334913,30.9395990414431,30.348002826895,30.4274709751179,286243.363016346,0.0,1.0
2020-10-13,34.31,34.8,33.92,34.62,340455,30.2950240614131,30.7276839795154,29.9506620857806,30.5687476830697,385575.235930516,0.0,1.0
2020-10-14,33.95,34.45,33.8,34.2,231741,29.9771514685215,30.4186411808709,29.8447045548167,30.1978963246962,262453.454200331,0.0,1.0
2020-10-15,34.14,34.3168,33.51,33.64,195483,30.1449175592143,30.301028321501,29.5886405216541,29.7034278468649,221390.20970585,0.0,1.0
2020-10-16,34.11,34.355,33.85,34.13,195802,30.1184281764733,30.3347581355245,29.8888535260516,30.1360877649673,221751.486527344,0.0,1.0
2020-10-19,33.65,34.23,33.57,33.91,392616,29.7122576411119,30.2243857074372,29.641619287136,29.9418322915336,444649.092626325,0.0,1.0
2020-10-20,34.05,34.18,33.6,33.65,310999,30.0654494109914,30.1802367362022,29.668108669877,29.7122576411119,352215.455197176,0.0,1.0
2020-10-21,34.18,34.61,33.83,33.83,255319,30.1802367362022,30.5599178888227,29.8711939375577,29.8711939375577,289156.22817272,0.0,1.0
2020-10-22,34.83,34.94,34.17,34.26,401401,30.7541733622564,30.8513010989732,30.1714069419552,30.2508750901781,454598.36183268,0.0,1.0
2020-10-23,34.9,35.16,34.34,35.0,335379,30.8159819219853,31.045556572407,30.321513444154,30.9042798644552,379826.517604795,0.0,1.0
2020-10-26,34.52,34.735,34.2,34.65,328710,30.4804497405998,30.67029031691,30.1978963246962,30.5952370658106,372273.680230045,0.0,1.0
2020-10-27,34.46,34.81,34.2923,34.52,360099,30.4274709751179,30.7365137737624,30.2793953255959,30.4804497405998,407822.639947549,0.0,1.0
2020-10-28,32.67,34.16,32.66,33.82,754941,28.8469378049072,30.1625771477082,28.8381080106602,29.8623641433107,854992.742619786,0.0,1.0
2020-10-29,32.51,32.7,31.83,32.53,585220,28.7056610969554,28.8734271876481,28.1052350881602,28.7233206854493,662778.750704958,0.0,1.0
2020-10-30,33.04,33.1,32.385,32.42,374450,29.1736401920457,29.2266189575276,28.595288668868,28.6261929487325,424075.566797908,0.0,1.0
2020-11-02,33.64,33.7,32.975,33.17,346163,29.7034278468649,29.7564066123468,29.1162465294403,29.2884275172565,392039.7127239,0.0,1.0
2020-11-03,34.45,34.66,33.95,34.11,329460,30.4186411808709,30.6040668600576,29.9771514685215,30.1184281764733,373123.077145784,0.0,1.0
2020-11-04,33.49,34.59,33.41,34.23,451372,29.5709809331601,30.5422583003287,29.5003425791842,30.2243857074372,511191.979534532,0.0,1.0
2020-11-05,33.05,33.875,33.05,33.77,306458,29.1824699862927,29.9109280116691,29.1824699862927,29.8182151720757,347072.640004682,0.0,1.0
2020-11-06,33.17,33.99,32.99,33.05,235342,29.2884275172565,30.0124706455095,29.1294912208107,29.1824699862927,266531.691925099,0.0,1.0
2020-11-09,35.62,36.09,34.34,34.63,588891,31.4517271077684,31.8667274373768,30.321513444154,30.5775774773166,666936.265475195,0.0,1.0
2020-11-10,37.56,37.91,35.02,35.9,658441,33.1647071916839,33.4737499903284,30.9219394529492,31.698961346684,745703.672794716,0.0,1.0
2020-11-11,37.05,37.645,36.64,37.63,362618,32.7143876850875,33.2397604427833,32.3523661209611,33.2265157514128,410675.481055212,0.0,1.0
2020-11-12,36.63,36.915,36.07,36.7,557681,32.3435363267141,32.5951854627532,31.8490678488828,32.405344886443,631590.028488247,0.0,1.0
2020-11-13,37.33,37.44,36.75,36.89,512993,32.9616219240032,33.05874966072,32.4494938576779,32.5731109771358,580979.56266086,0.0,1.0
2020-11-16,38.28,38.29,37.555,37.98,479368,33.800452377467,33.809282171714,33.1602922945604,33.5355585500574,542898.267605233,0.0,1.0
2020-11-17,37.84,38.27,37.58,37.84,376715,33.4119414305995,33.79162258322,33.1823667801779,33.4119414305995,426640.74548344,0.0,1.0
2020-11-18,37.36,38.04,37.35,38.0,767276,32.9881113067442,33.5885373155393,32.9792815124972,33.5532181385513,868962.490560638,0.0,1.0
2020-11-19,36.81,36.9,36.33,36.9,351804,32.7938558333104,32.87403640992,32.3662260913928,32.87403640992,394888.155446671,0.33,1.0
2020-11-20,36.44,36.85,36.21,36.63,480829,32.4642245739156,32.8294916451369,32.2593186559134,32.6334946800913,539714.377594533,0.0,1.0
2020-11-23,36.55,36.8,36.4,36.5,238789,32.5622230564384,32.7849468803538,32.4285887620891,32.5176782916553,268032.619728471,0.0,1.0
2020-11-24,37.98,38.08,36.8401,37.0,287257,33.8362033292347,33.9252928588009,32.8206717817098,32.9631259394862,322436.319283306,0.0,1.0
2020-11-25,37.46,37.96,37.3,37.94,474979,33.3729377754906,33.8183854233215,33.2303945281847,33.8005675174082,533147.949386318,0.0,1.0
2020-11-27,36.54,37.38,36.45,37.38,156796,32.5533141034817,33.3016661518377,32.4731335268722,33.3016661518377,175998.23544194,0.0,1.0
2020-11-30,35.83,36.55,35.77,36.35,472814,31.9207784435619,32.5622230564384,31.8673247258222,32.384043997306,530717.809716098,0.0,1.0
2020-12-01,36.08,36.71,35.84,36.22,267654,32.1435022674773,32.7047663037443,31.9296873965185,32.26822760887,300432.611220803,0.0,1.0
2020-12-02,36.29,36.31,35.665,35.96,232096,32.3305902795663,32.3484081854795,31.7737807197777,32.0365948319979,260519.952378456,0.0,1.0
2020-12-03,35.73,36.21,35.56,36.2,515286,31.8316889139957,32.2593186559134,31.6802367137332,32.2504097029567,578391.200974103,0.0,1.0
2020-12-04,35.92,36.2,35.61,35.75,226325,32.0009590201714,32.2504097029567,31.7247814785163,31.8495068199089,254042.199012711,0.0,1.0
2020-12-07,36.36,36.48,35.81,35.85,365079,32.3929529502626,32.499860385742,31.9029605376486,31.9385963494751,409788.896380698,0.0,1.0
2020-12-08,36.58,36.63,36.14,36.25,376631,32.5889499153082,32.6334946800913,32.196955985217,32.2949544677398,422755.627775793,0.0,1.0
2020-12-09,37.2,37.27,36.635,36.73,317888,33.1413049986185,33.2036676693149,32.6379491565696,32.7225842096575,356818.586368067,0.0,1.0
2020-12-10,37.45,37.55,36.96,37.15,422914,33.364028822534,33.4531183521001,32.9274901276597,33.0967602338354,474706.7383332,0.0,1.0
2020-12-11,37.47,37.77,37.27,37.3,437444,33.3818467284472,33.6491153171457,33.2036676693149,33.2303945281847,491016.174549503,0.0,1.0
2020-12-14,36.48,37.97,36.45,37.81,410708,32.499860385742,33.8272943762781,32.4731335268722,33.6847511289722,461005.913938419,0.0,1.0
2020-12-15,37.34,37.36,36.39,36.67,384227,33.2660303400112,33.2838482459244,32.4196798091325,32.6691304919178,431281.882249229,0.0,1.0
2020-12-16,36.88,37.5634,36.76,37.54,316733,32.8562185040068,33.465056349062,32.7493110685273,33.4442093991435,355522.137721829,0.0,1.0
2020-12-17,36.41,37.17,36.34,36.98,393179,32.4374977150457,33.1145781397487,32.3751350443494,32.9453080335729,441330.20110734,0.0,1.0
2020-12-18,35.5,36.55,35.38,36.54,1249360,31.6267829959935,32.5622230564384,31.5198755605141,32.5533141034817,1402364.57200274,0.0,1.0
2020-12-21,34.99,35.355,34.56,35.25,447805,31.172426395206,31.4976031781225,30.7893414180714,31.404059172078,502646.048509387,0.0,1.0
2020-12-22,34.85,34.98,34.57,34.9,279440,31.0477010538133,31.1635174422494,30.798250371028,31.0922458185964,313661.999744226,0.0,1.0
2020-12-23,34.49,35.43,34.45,35.0,411641,30.7269787473751,31.5644203252972,30.6913429355486,31.1813353481626,462053.175052651,0.0,1.0
2020-12-24,34.59,34.7018,34.2452,34.7,153012,30.8160682769413,30.9156703709962,30.5088875789971,30.9140667594641,171750.822734267,0.0,1.0
2020-12-28,34.85,35.084,34.58,34.77,494096,31.0477010538133,31.2561705529982,30.8071593239846,30.9764294301604,554606.138797678,0.0,1.0
2020-12-29,34.8,35.214,34.54,35.0,315293,31.0031562890302,31.3719869414342,30.7715235121582,31.1813353481626,353905.786162884,0.0,1.0
2020-12-30,34.9,35.25,34.695,34.75,196108,31.0922458185964,31.404059172078,30.9096122829857,30.9586115242471,220124.633001148,0.0,1.0
2020-12-31,35.39,35.51,34.8256,34.83,271895,31.5287845134707,31.6356919489501,31.0259632085992,31.0298831479001,305192.991055169,0.0,1.0
2021-01-04,34.7,35.71,34.4804,35.54,278545,30.9140667594641,31.8138710080825,30.7184261525367,31.66241880782,312657.392351687,0.0,1.0
2021-01-05,34.57,34.985,34.3301,34.85,333079,30.798250371028,31.1679719187277,30.5845245895988,31.0477010538133,373869.97284858,0.0,1.0
2021-01-06,36.12,36.13,34.905,34.96,596883,32.1791380793038,32.1880470322604,31.0967002950747,31.1456995363361,669981.088581924,0.0,1.0
2021-01-07,34.97,36.07,34.96,35.98,637130,31.1546084892927,32.1345933145207,31.1456995363361,32.0544127379111,715156.992188087,0.0,1.0
2021-01-08,34.18,35.02,34.06,34.74,602225,30.4508012057199,31.1991532540758,30.3438937702405,30.9497025712905,675977.303879068,0.0,1.0
2021-01-11,34.05,34.36,33.78,34.0,364401,30.3349848172839,30.611162358939,30.0944430874552,30.2904400525008,409027.864188361,0.0,1.0
2021-01-12,33.84,34.34,33.73,34.12,488302,30.1478968051949,30.5933444530258,30.0498983226721,30.3973474879802,548102.568705644,0.0,1.0
2021-01-13,33.97,34.3,33.8658,34.05,388504,30.2637131936309,30.5577086411993,30.170881903823,30.3349848172839,436082.67087257,0.0,1.0
2021-01-14,33.45,34.3,33.37,34.28,600785,29.8004476398868,30.5577086411993,29.7291760162339,30.5398907352861,674360.952320122,0.0,1.0
2021-01-15,34.13,34.13,33.46,33.49,501136,30.4062564409368,30.4062564409368,29.8093565928434,29.8360834517133,562508.301974745,0.0,1.0
2021-01-19,34.22,34.41,33.7515,34.16,440319,30.4864370175464,30.6557071237221,30.0690525715288,30.4329832998067,494243.265335592,0.0,1.0
2021-01-20,34.59,34.89,34.16,34.24,571665,30.8160682769413,31.0833368656398,30.4329832998067,30.5042549234596,641674.731905893,0.0,1.0
2021-01-21,33.8,34.1,33.28,33.96,640782,30.1122609933684,30.379529582067,29.6489954396243,30.2548042406743,719256.23933619,0.0,1.0
2021-01-22,34.5,34.77,33.53,33.72,796642,30.7358877003317,30.9764294301604,29.8717192635398,30.0409893697155,894203.846264814,0.0,1.0
2021-01-25,34.34,34.675,34.105,34.37,531647,30.5933444530258,30.8917943770725,30.3839840585453,30.6200713118957,596755.873096259,0.0,1.0
2021-01-26,33.76,34.37,33.575,34.34,471080,30.076625181542,30.6200713118957,29.9118095518445,30.5933444530258,528771.453047201,0.0,1.0
2021-01-27,33.94,33.98,33.44,33.69,466110,30.2369863347611,30.2726221465876,29.7915386869302,30.0142625108456,523192.795236119,0.0,1.0
2021-01-28,33.47,34.57,33.46,34.08,453435,29.8182655458001,30.798250371028,29.8093565928434,30.3617116761537,508965.534118318,0.0,1.0
2021-01-29,33.06,33.73,33.05,33.36,524138,29.4529984745787,30.0498983226721,29.4440895216221,29.7202670632773,588327.273196175,0.0,1.0
2021-02-01,33.51,33.775,32.96,33.3,421851,29.8539013576265,30.0899886109769,29.3639089450125,29.6668133455375,473513.556592119,0.0,1.0
2021-02-02,33.56,34.09,33.37,33.87,319862,29.8984461224096,30.3706206291104,29.7291760162339,30.1746236640648,359034.334963454,0.0,1.0
2021-02-03,33.73,33.76,33.09,33.4,487247,30.0498983226721,30.076625181542,29.4797253334486,29.7559028751037,546918.366695444,0.0,1.0
2021-02-04,33.82,34.14,33.57,33.72,425376,30.1300788992817,30.4151653938935,29.9073550753662,30.0409893697155,477470.250512453,0.0,1.0
2021-02-05,34.1,34.34,33.82,34.12,333781,30.379529582067,30.5933444530258,30.1300788992817,30.3973474879802,374657.944233565,0.0,1.0
2021-02-08,33.97,34.31,33.85,34.23,249500,30.2637131936309,30.566617594156,30.1568057581515,30.495345970503,280055.356914488,0.0,1.0
2021-02-09,33.98,34.21,33.7,34.14,220213,30.2726221465876,30.4775280645898,30.0231714638023,30.4151653938935,247181.684618076,0.0,1.0
2021-02-10,34.96,35.025,34.31,34.47,398543,31.1456995363361,31.2036077305541,30.566617594156,30.7091608414618,447351.110664412,0.0,1.0
2021-02-11,34.41,35.0,34.345,34.96,433443,30.6557071237221,31.1813353481626,30.5977989295041,31.1456995363361,486525.186641629,0.0,1.0
2021-02-12,34.72,34.845,34.43,34.61,384972,30.9318846653773,31.043246577335,30.6735250296354,30.8338861828545,432118.119687712,0.0,1.0
2021-02-16,34.73,35.0,34.12,34.84,449292,30.9407936183339,31.1813353481626,30.3973474879802,31.0387921008567,504315.15598727,0.0,1.0
2021-02-17,34.64,35.1563,34.5,34.6,385862,30.8606130417243,31.3205822828745,30.7358877003317,30.8249772298979,433117.11474845,0.0,1.0
2021-02-18,34.9,35.46,34.73,35.11,463053,31.0922458185964,31.591147184167,30.9407936183339,31.2793338306854,519761.415572442,0.0,1.0
2021-02-19,35.02,35.52,34.8,34.85,685032,31.1991532540758,31.6446009019067,31.0031562890302,31.0477010538133,768925.375782948,0.0,1.0
2021-02-22,35.13,35.33,34.6,35.01,515592,31.2971517365986,31.475330795731,30.8249772298979,31.1902443011192,578734.675680379,0.0,1.0
2021-02-23,35.34,35.97,34.96,35.39,734031,31.4842397486876,32.0455037849545,31.1456995363361,31.5287845134707,823925.104975143,0.0,1.0
2021-02-24,34.45,35.19,34.35,35.0,679676,30.9942473360736,31.6600163644827,30.9042785484508,31.4890756679993,755457.551400125,0.34,1.0
2021-02-25,34.71,35.23,34.29,34.29,719777,31.228166183893,31.6960038795319,30.850297275877,30.850297275877,800029.675866336,0.0,1.0
2021-02-26,34.96,35.32,34.51,34.74,1055611,31.4530881529502,31.7769757883925,31.0482286086473,31.2551568201799,1173308.01924893,0.0,1.0
2021-03-01,35.39,35.74,35.14,35.22,672621,31.8399539397285,32.1548446964084,31.6150319706713,31.6870070007696,747615.943008584,0.0,1.0
2021-03-02,35.44,35.48,34.8,35.38,435304,31.8849383335399,31.920925848589,31.3091380927536,31.8309570609662,483838.908472095,0.0,1.0
2021-03-03,36.14,36.37,35.3,35.53,625280,32.5147198468999,32.7216480584324,31.7589820308679,31.9659102424004,694996.583283019,0.0,1.0
2021-03-04,36.33,37.1,36.14,36.15,604868,32.6856605433833,33.3784202080793,32.5147198468999,32.5237167256621,672308.715035238,0.0,1.0
2021-03-05,37.24,37.51,36.5679,36.6,567132,33.5043765107513,33.747292237333,32.8996962891381,32.928576269965,630365.27998731,0.0,1.0
2021-03-08,38.77,38.8,37.25,37.5,730703,34.880898961381,34.9078895976678,33.5133733895136,33.7382953585707,812173.88752983,0.0,1.0
2021-03-09,38.65,38.92,38.02,38.46,875129,34.7729364162335,35.0158521428152,34.2061330542095,34.6019957197501,972702.892994956,0.0,1.0
2021-03-10,39.02,39.32,38.29,38.7,524245,35.1058209304381,35.3757272933067,34.4490487807913,34.817920810045,582696.526041464,0.0,1.0
2021-03-11,38.78,39.32,38.66,38.75,396650,34.8898958401432,35.3757272933067,34.7819332949958,34.8629052038564,440875.119561173,0.0,1.0
2021-03-12,40.15,40.18,39.0,39.04,595729,36.1224682305764,36.1494588668632,35.0878271729135,35.1238146879627,662150.747765177,0.0,1.0
2021-03-15,41.34,41.87,40.385,40.4,838688,37.1930968032883,37.6699313776895,36.3338948814901,36.3473901996335,932198.846021734,0.0,1.0
2021-03-16,40.86,41.68,40.66,41.25,537208,36.7612466226986,37.498990681206,36.5813090474529,37.1121248944278,597104.85624409,0.0,1.0
2021-03-17,40.8,41.08,40.4891,40.91,527582,36.7072653501249,36.9591779554689,36.4275523894055,36.8062310165101,586405.590138214,0.0,1.0
2021-03-18,42.33,42.34,40.685,40.99,2066374,38.0837878007546,38.0927846795169,36.6038012443586,36.8782060466083,2296767.63975318,0.0,1.0
2021-03-19,42.61,42.63,41.49,42.44,1433259,38.3357004060986,38.3536941636232,37.3280499847226,38.1827534671397,1593062.48074405,0.0,1.0
2021-03-22,42.04,42.36,41.77,42.36,964102,37.8228783166483,38.1107784370415,37.5799625900666,38.1107784370415,1071596.07845497,0.0,1.0
2021-03-23,42.36,42.47,41.62,41.69,798681,38.1107784370415,38.2097441034266,37.4450094086323,37.5079875599683,887731.202234303,0.0,1.0
2021-03-24,42.66,43.05,42.04,42.25,788050,38.38068479991,38.7315630716392,37.8228783166483,38.0118127706563,875914.88206273,0.0,1.0
2021-03-25,42.82,43.08,42.38,42.87,693770,38.5246348601066,38.758553707926,38.128772194566,38.569619253918,771122.984237878,0.0,1.0
2021-03-26,44.41,44.45,42.53,42.85,1848241,39.95513858331,39.9911260983591,38.2637253760003,38.5516254963934,2054313.55566081,0.0,1.0
2021-03-29,44.69,44.76,44.07,44.31,547005,40.207051188654,40.27002933999,39.6492447053923,39.8651697956871,607994.188265622,0.0,1.0
2021-03-30,44.52,44.75,44.03,44.63,683088,40.0541042496951,40.2610324612277,39.6132571903431,40.1530699160803,759249.977740583,0.0,1.0
2021-03-31,44.43,44.61,43.88,44.41,710315,39.9731323408346,40.1350761585557,39.4783040089089,39.95513858331,789512.695200035,0.0,1.0
2021-04-01,44.66,44.71,43.69,44.13,816283,40.1800605523671,40.2250449461786,39.3073633124254,39.703225977966,907295.765084464,0.0,1.0
2021-04-05,44.06,45.58,44.02,44.96,889509,39.64024782663,41.0077733984974,39.6042603115809,40.4499669152357,988686.213855386,0.0,1.0
2021-04-06,43.85,44.11,43.5,43.88,672216,39.451313372622,39.6852322204414,39.136422615942,39.4783040089089,747165.786892558,0.0,1.0
2021-04-07,42.8,44.05,42.71,43.76,1070903,38.506641102582,39.6312509478677,38.4256691937215,39.3703414637614,1190305.02499286,0.0,1.0
2021-04-08,42.5,43.16,42.05,42.56,777482,38.2367347397135,38.8305287380243,37.8318751954106,38.2907160122872,864168.58617587,0.0,1.0
2021-04-09,42.38,42.91,42.29,42.54,529659,38.128772194566,38.6056067689672,38.0478002857055,38.2727222547626,588714.168540656,0.0,1.0
2021-04-12,42.56,42.79,42.42,42.56,362631,38.2907160122872,38.4976442238197,38.1647597096152,38.2907160122872,403063.117311452,0.0,1.0
2021-04-13,42.4,42.63,42.0,42.06,463517,38.1467659520906,38.3536941636232,37.7868908015992,37.8408720741729,515197.561562173,0.0,1.0
2021-04-14,42.37,42.625,42.14,42.19,460014,38.1197753158037,38.349195724242,37.9128471042712,37.9578314980826,511303.989032682,0.0,1.0
2021-04-15,42.67,42.8,42.1,42.32,641934,38.3896816786723,38.506641102582,37.876859589222,38.0747909219923,713507.447372701,0.0,1.0
2021-04-16,42.66,43.29,42.57,42.73,2766691,38.38068479991,38.947488161934,38.2997128910495,38.443662951246,3075167.59211854,0.0,1.0
2021-04-19,43.12,43.26,42.29,42.78,579878,38.7945412229752,38.9204975256471,38.0478002857055,38.4886473450575,644532.415431472,0.0,1.0
2021-04-20,43.08,43.45,42.98,43.18,368177,38.758553707926,39.0914382221306,38.6685849203032,38.8485224955489,409227.477359571,0.0,1.0
2021-04-21,43.31,43.5,43.05,43.1,427551,38.9654819194586,39.136422615942,38.7315630716392,38.7765474654506,475221.475465773,0.0,1.0
2021-04-22,42.81,43.45,42.8,43.42,456412,38.5156379813443,39.0914382221306,38.506641102582,39.0644475858437,507300.378341495,0.0,1.0
2021-04-23,42.74,43.04,42.495,42.84,412815,38.4526598300083,38.7225661928769,38.2322363003323,38.5426286176312,458842.461821872,0.0,1.0
2021-04-26,42.59,43.0,42.375,42.82,330791,38.317706648574,38.6865786778277,38.1242737551849,38.5246348601066,367673.066115618,0.0,1.0
2021-04-27,42.33,42.59,42.23,42.59,410612,38.0837878007546,38.317706648574,37.9938190131317,38.317706648574,456393.834849999,0.0,1.0
2021-04-28,42.56,42.71,42.176,42.45,397045,38.2907160122872,38.4256691937215,37.9452358678154,38.191750345902,441314.160711372,0.0,1.0
2021-04-29,42.92,43.11,42.59,42.61,259792,38.6146036477294,38.7855443442129,38.317706648574,38.3357004060986,288757.920234555,0.0,1.0
2021-04-30,43.06,43.16,42.78,42.98,568423,38.7405599504014,38.8305287380243,38.4886473450575,38.6685849203032,631800.222075685,0.0,1.0
2021-05-03,43.2,43.53,42.99,43.24,279740,38.8665162530734,39.1634132522289,38.6775817990654,38.9025037681226,310930.054067925,0.0,1.0
2021-05-04,43.72,43.765,42.95,43.26,313276,39.3343539487123,39.3748399031426,38.6415942840163,38.9204975256471,348205.20346816,0.0,1.0
2021-05-05,42.96,43.45,42.51,43.44,462700,38.6505911627786,39.0914382221306,38.2457316184757,39.0824413433683,514289.468854038,0.0,1.0
2021-05-06,43.47,43.65,42.64,43.17,489232,39.1094319796551,39.2713757973763,38.3626910423854,38.8395256167866,543779.696188458,0.0,1.0
2021-05-07,45.19,45.32,41.95,43.49,486940,40.6568951267683,40.773854550678,37.7419064077878,39.1274257371797,541232.146020716,0.0,1.0
2021-05-10,45.35,45.97,45.3,45.42,315720,40.8008451869648,41.3586516702265,40.7558607931534,40.8638233383008,350921.701116484,0.0,1.0
2021-05-11,44.25,45.42,44.23,45.36,1155402,39.8111885231134,40.8638233383008,39.7931947655888,40.8098420657271,1284225.3747415,0.0,1.0
2021-05-12,43.84,44.985,43.8,44.26,703325,39.4423164938597,40.4724591121414,39.4063289788106,39.8201854018757,781743.334086378,0.0,1.0
2021-05-13,44.5,45.095,43.56,43.66,1265506,40.0361104921706,40.5714247785265,39.1904038885157,39.2803726761386,1406605.59449232,0.0,1.0
2021-05-14,44.6,45.38,44.57,44.78,913625,40.1260792797934,40.8278358232517,40.0990886435066,40.2880230975146,1015491.0654458,0.0,1.0
2021-05-17,44.37,45.0999,44.26,44.67,495589,39.9191510682608,40.5758332491201,39.8201854018757,40.1890574311294,550845.479965214,0.0,1.0
2021-05-18,44.31,44.46,43.8,44.22,637203,39.8651697956871,40.0001229771214,39.4063289788106,39.7841978868266,708248.957039551,0.0,1.0
2021-05-19,43.91,44.11,43.42,43.89,473592,39.8111885231134,39.9925193749609,39.3669279360871,39.7930554379287,522351.265848963,0.34,1.0
2021-05-20,43.8,44.245,43.705,44.03,289954,39.7114565545973,40.1149176999579,39.6253243999698,39.9199870342219,319806.582328186,0.0,1.0
2021-05-21,44.12,44.22,43.69,43.81,310405,40.0015859175533,40.092251343477,39.6117245860812,39.7205230971897,342363.141007127,0.0,1.0
2021-05-24,43.75,44.41,43.715,44.19,369239,39.6661238416354,40.2645156527321,39.6343909425621,40.0650517156999,407254.470199677,0.0,1.0
2021-05-25,42.9,43.9,42.89,43.57,348933,38.8954677212837,39.8021219805211,38.8864011786913,39.5029260749727,384857.840179893,0.0,1.0
2021-05-26,42.97,43.17,42.76,43.0,339392,38.9589335194303,39.1402643712778,38.7685361249904,38.9861331472074,374334.534407277,0.0,1.0
2021-05-27,42.55,43.22,42.52,43.22,560781,38.5781387305506,39.1855970842396,38.5509391027735,39.1855970842396,618516.920078986,0.0,1.0
2021-05-28,43.05,43.14,42.74,42.8,315552,39.0314658601693,39.1130647435006,38.7504030398057,38.8048022953599,348040.056929112,0.0,1.0
2021-06-01,42.83,43.23,42.68,43.2,334631,38.832001923137,39.194663626832,38.6960037842514,39.1674639990549,369083.359605535,0.0,1.0
2021-06-02,43.06,43.37,42.68,43.18,365012,39.0405324027616,39.3215952231252,38.6960037842514,39.1493309138701,402592.274046145,0.0,1.0
2021-06-03,43.3,43.47,42.88,42.89,763052,39.2581294249786,39.412260649049,38.8773346360989,38.8864011786913,841612.987779741,0.0,1.0
2021-06-04,43.37,43.51,43.05,43.48,288995,39.3215952231252,39.4485268194185,39.0314658601693,39.4213271916413,318748.847265201,0.0,1.0
2021-06-07,43.34,43.61,43.13,43.47,341783,39.2943955953481,39.5391922453422,39.1039982009083,39.412260649049,376971.702848984,0.0,1.0
2021-06-08,43.41,43.5,42.97,43.41,381552,39.3578613934947,39.4394602768261,38.9589335194303,39.3578613934947,420835.170752892,0.0,1.0
2021-06-09,44.35,44.5,43.32,43.5,597492,40.2101163971779,40.3461145360635,39.2762625101634,39.4394602768261,659007.547709058,0.0,1.0
2021-06-10,44.48,44.6444,44.33,44.57,364519,40.3279814508787,40.4770354110974,40.1919833119931,40.4095803342101,402048.516605006,0.0,1.0
2021-06-11,44.84,44.84,44.29,44.51,306073,40.6543769842042,40.6543769842042,40.1557171416236,40.3551810786559,337585.134445239,0.0,1.0
2021-06-14,44.34,44.84,44.24,44.71,288407,40.2010498545855,40.6543769842042,40.1103844286618,40.5365119305033,318100.308978407,0.0,1.0
2021-06-15,44.45,44.598,44.1539,44.29,236930,40.3007818231016,40.4349666534687,40.0323214969414,40.1557171416236,261323.429064669,0.0,1.0
2021-06-16,43.81,44.69,43.73,44.5,274666,39.7205230971897,40.5183788453186,39.6479907564507,40.3461145360635,302944.58687155,0.0,1.0
2021-06-17,43.51,43.84,43.45,43.75,263465,39.4485268194185,39.7477227249668,39.3941275638642,39.6661238416354,290590.373690639,0.0,1.0
2021-06-18,41.94,43.37,41.85,43.37,684105,38.0250796324158,39.3215952231252,37.9434807490844,39.3215952231252,754537.899127529,0.0,1.0
2021-06-21,42.96,43.09,41.98,42.04,312526,38.9498669768379,39.0677320305388,38.0613458027853,38.1157450583395,344702.511255919,0.0,1.0
2021-06-22,42.49,42.92,42.43,42.85,321156,38.5237394749963,38.9136008064684,38.4693402194421,38.8501350083218,354221.023866513,0.0,1.0
2021-06-23,41.75,42.82,41.48,42.41,460186,37.8528153231607,38.8229353805447,37.6080186731666,38.4512071342573,507565.034092575,0.0,1.0
2021-06-24,42.16,42.23,41.53,41.79,253585,38.224543569448,38.2880093675946,37.6533513861285,37.8890814935302,279693.165742473,0.0,1.0
2021-06-25,42.82,42.9,42.0,42.16,596892,38.8229353805447,38.8954677212837,38.07947888797,38.224543569448,658345.773947024,0.0,1.0
2021-06-28,42.53,42.76,42.25,42.71,272604,38.5600056453658,38.7685361249904,38.3061424527794,38.7232034120286,300670.291042692,0.0,1.0
2021-06-29,41.85,42.81,41.77,42.58,422528,37.9434807490844,38.8138688379523,37.8709484083454,38.6053383583277,466029.906874759,0.0,1.0
2021-06-30,42.28,42.48,41.51,41.75,570423,38.3333420805565,38.514672932404,37.6352183009437,37.8528153231607,629151.624434878,0.0,1.0
2021-07-01,42.53,42.9,42.37,42.48,356432,38.5600056453658,38.8954677212837,38.4149409638879,38.514672932404,393128.909249053,0.0,1.0
2021-07-02,42.41,42.67,42.265,42.67,211321,38.4512071342573,38.6869372416591,38.3197422666679,38.6869372416591,233077.821944773,0.0,1.0
2021-07-06,42.34,42.46,41.64,42.46,405903,38.3877413361107,38.4965398472192,37.7530833546446,38.4965398472192,447693.258885057,0.0,1.0
2021-07-07,42.35,42.64,41.92,42.2,251188,38.3968078787031,38.659737613882,38.006946547231,38.2608097398175,277049.379563146,0.0,1.0
2021-07-08,41.93,42.31,41.8,42.12,252392,38.0160130898234,38.3605417083336,37.8981480361225,38.1882773990785,278377.338912295,0.0,1.0
2021-07-09,42.51,42.55,41.84,42.05,348324,38.5418725601811,38.5781387305506,37.934414206492,38.1248116009319,384186.139811429,0.0,1.0
2021-07-12,42.54,42.6,42.08,42.32,210658,38.5690721879582,38.6234714435125,38.152011228709,38.369608250926,232346.561937725,0.0,1.0
2021-07-13,41.75,42.64,41.68,42.34,298737,37.8528153231607,38.659737613882,37.7893495250141,38.3877413361107,329493.847248099,0.0,1.0
2021-07-14,42.0,42.2,41.42,41.77,267555,38.07947888797,38.2608097398175,37.5536194176123,37.8709484083454,295101.464835173,0.0,1.0
2021-07-15,43.18,43.22,41.61,41.86,546242,39.1493309138701,39.1855970842396,37.7258837268674,37.9525472916768,602481.038868624,0.0,1.0
2021-07-16,42.92,43.75,42.76,43.23,429579,38.9136008064684,39.6661238416354,38.7685361249904,39.194663626832,473806.851534932,0.0,1.0
2021-07-19,42.61,43.0,42.29,42.59,372681,38.6325379861048,38.9861331472074,38.3424086231489,38.6144049009201,411050.845681214,0.0,1.0
2021-07-20,43.23,43.74,42.51,42.64,522553,39.194663626832,39.6570572990431,38.5418725601811,38.659737613882,576353.107787237,0.0,1.0
2021-07-21,42.66,43.42,42.65,43.13,292268,38.6778706990667,39.3669279360871,38.6688041564743,39.1039982009083,322358.823137098,0.0,1.0
2021-07-22,42.68,42.79,42.38,42.56,226421,38.6960037842514,38.7957357527676,38.4240075064802,38.587205273143,249732.461622638,0.0,1.0
2021-07-23,43.19,43.24,42.67,42.81,185666,39.1583974564625,39.2037301694244,38.6869372416591,38.8138688379523,204781.478836453,0.0,1.0
2021-07-26,43.22,43.59,43.11,43.3,208174,39.1855970842396,39.5210591601575,39.0858651157235,39.2581294249786,229606.818562902,0.0,1.0
2021-07-27,43.7,43.83,42.68,42.99,199575,39.6207911286736,39.7386561823744,38.6960037842514,38.977066604615,220122.49759668,0.0,1.0
2021-07-28,43.75,43.93,43.23,43.29,207703,39.6661238416354,39.8293216082982,39.194663626832,39.2490628823862,229087.326159706,0.0,1.0
2021-07-29,43.83,44.13,43.76,43.99,181094,39.7386561823744,40.0106524601456,39.6751903842278,39.8837208638524,199738.762769752,0.0,1.0
2021-07-30,43.34,44.11,43.29,43.68,433998,39.2943955953481,39.9925193749609,39.2490628823862,39.6026580434888,478680.815292315,0.0,1.0
2021-08-02,43.77,44.03,43.28,43.47,273750,39.6842569268202,39.9199870342219,39.2399963397939,39.412260649049,301934.278928178,0.0,1.0
2021-08-03,43.83,43.87,43.52,43.82,314080,39.7386561823744,39.7749223527439,39.4575933620108,39.7295896397821,346416.505299588,0.0,1.0
2021-08-04,43.51,43.71,42.88,43.7,252931,39.4485268194185,39.6298576712659,38.8773346360989,39.6207911286736,278971.832341855,0.0,1.0
2021-08-05,43.86,43.94,43.44,43.75,148355,39.7658558101516,39.8383881508905,39.3850610212719,39.6661238416354,163629.077444346,0.0,1.0
2021-08-06,43.83,44.32,43.56,44.05,182012,39.7386561823744,40.1829167694007,39.4938595323803,39.9381201194067,200751.276625664,0.0,1.0
2021-08-09,43.98,44.23,42.01,43.67,222404,39.87465432126,40.1013178860694,38.0885454305624,39.5935915008965,245301.886285817,0.0,1.0
2021-08-10,44.06,44.4,43.71,43.99,186778,39.947186661999,40.2554491101397,39.6298576712659,39.8837208638524,206007.966208757,0.0,1.0
2021-08-11,44.47,44.78,44.15,44.24,178468,40.3189149082864,40.5999777286499,40.0287855453304,40.1103844286618,196842.399604581,0.0,1.0
2021-08-12,44.5,44.6699,44.0,44.56,258322,40.3461145360635,40.5001550947079,39.8927874064448,40.4005137916177,284917.869593734,0.0,1.0
2021-08-13,44.72,44.85,43.87,44.41,691001,40.5455784730957,40.6634435267966,39.7749223527439,40.2645156527321,762143.885565844,0.0,1.0
2021-08-16,45.09,45.53,44.79,45.0,289534,40.8810405490135,41.279968423078,40.6090442712423,40.7994416656822,319343.340694762,0.0,1.0
2021-08-17,45.19,45.235,44.5,45.0,316816,40.9717059749373,41.012505416603,40.3461145360635,40.7994416656822,349434.193654464,0.0,1.0
2021-08-18,44.68,44.97,44.48,44.97,198812,40.8175747508669,41.0825052942365,40.6348640313017,41.0825052942365,217624.888647049,0.34,1.0
2021-08-19,44.74,44.9,44.43,44.63,269407,40.8723879667365,41.0185565423886,40.5891863514104,40.7718970709756,294900.048164776,0.0,1.0
2021-08-20,44.78,44.9,44.5,44.5,266272,40.9089301106495,41.0185565423886,40.6531351032582,40.6531351032582,291468.394009552,0.0,1.0
2021-08-23,44.5,44.8,44.2987,44.69,358830,40.6531351032582,40.927201182606,40.4692367640158,40.8267102868452,392784.835891297,0.0,1.0
2021-08-24,43.94,44.49,43.745,44.49,326611,40.1415450884757,40.64399956728,39.9634021368996,40.64399956728,357517.063889006,0.0,1.0
2021-08-25,43.65,44.035,43.18,43.87,395866,39.8766145451061,40.2283326802691,39.4472443541279,40.0775963366278,433325.423863512,0.0,1.0
2021-08-26,43.42,43.55,43.035,43.55,291311,39.6664972176061,39.7852591853235,39.3147790824431,39.7852591853235,318876.747563831,0.0,1.0
2021-08-27,43.67,43.91,43.34,43.49,360813,39.8948856170626,40.1141384805409,39.59341292978,39.7304459694539,394955.480289961,0.0,1.0
2021-08-30,43.7,43.78,43.43,43.61,269567,39.9222922249974,39.9953765128235,39.6756327535844,39.8400724011931,295075.188408743,0.0,1.0
2021-08-31,43.6,44.05,43.31,43.73,659344,39.8309368652148,40.2420359842365,39.5660063218453,39.9496988329322,721735.431362794,0.0,1.0
2021-09-01,43.8,43.84,43.34,43.75,316499,40.01364758478,40.0501897286931,39.59341292978,39.9679699048887,346448.200470305,0.0,1.0
2021-09-02,43.96,44.12,43.7,43.9,239773,40.1598161604322,40.3059847360843,39.9222922249974,40.1050029445626,262461.885729075,0.0,1.0
2021-09-03,43.06,43.89,43.06,43.89,209226,39.3376179223888,40.0958674085844,39.3376179223888,40.0958674085844,229024.329276238,0.0,1.0
2021-09-07,41.96,43.05,41.95,43.02,341479,38.3327089647801,39.3284823864105,38.3235734288019,39.3010757784757,373791.971059622,0.0,1.0
2021-09-08,42.94,43.13,41.86,41.9,433004,39.2279914906496,39.4015666742366,38.2413536049975,38.2778957489106,473977.663741257,0.0,1.0
2021-09-09,42.73,43.375,42.7,42.82,368370,39.0361452351062,39.625387305704,39.0087386271714,39.1183650589105,403227.572937817,0.0,1.0
2021-09-10,41.57,42.97,41.55,42.62,324608,37.976423061628,39.2553980985844,37.9581519896714,38.9356543393453,355324.526959847,0.0,1.0
2021-09-13,41.07,41.9,40.97,41.9,286932,37.519646262715,38.2778957489106,37.4282909029324,38.2778957489106,314083.378011764,0.0,1.0
2021-09-14,41.27,41.33,40.72,41.24,1479865,37.7023569822802,37.7571701981497,37.1999025034758,37.6749503743454,1619899.48211207,0.0,1.0
2021-09-15,41.78,41.82,40.97,41.27,548312,38.1682693171714,38.2048114610845,37.4282909029324,37.7023569822802,600196.859062032,0.0,1.0
2021-09-16,41.34,41.96,41.295,41.8,356454,37.766305734128,38.3327089647801,37.7251958222258,38.186540389128,390184.00326839,0.0,1.0
2021-09-17,41.15,41.68,41.03,41.38,1363419,37.592730550541,38.0769139573888,37.4831041188019,37.802847878041,1492434.60180608,0.0,1.0
2021-09-20,40.84,41.11,40.4,40.93,717108,37.309528935215,37.556188406628,36.9075653521715,37.3917487590193,784965.437940908,0.0,1.0
2021-09-21,40.81,41.09,40.78,40.83,431965,37.2821223272802,37.5379173346715,37.2547157193454,37.3003933992367,472840.346781997,0.0,1.0
2021-09-22,41.0,41.24,40.49,40.9,431820,37.4556975108671,37.6749503743454,36.9897851759759,37.3643421510845,472681.625935903,0.0,1.0
2021-09-23,40.87,41.43,40.64,41.06,318277,37.3369355431497,37.8485255579323,37.1268182156498,37.5105107267367,348394.446431386,0.0,1.0
2021-09-24,41.14,41.265,40.75,40.93,288183,37.5835950145628,37.697789214291,37.2273091114106,37.3917487590193,315452.75579428,0.0,1.0
2021-09-27,41.43,42.12,41.04,41.28,433722,37.8485255579323,38.4788775404323,37.4922396547802,37.7114925182584,474763.605586058,0.0,1.0
2021-09-28,41.33,41.55,40.96,41.45,324666,37.7571701981497,37.9581519896714,37.4191553669541,37.8667966298889,355388.015298286,0.0,1.0
2021-09-29,41.65,41.895,41.2633,41.43,291849,38.0495073494541,38.2733279809214,37.6962361731747,37.8485255579323,319465.656634169,0.0,1.0
2021-09-30,40.83,41.88,40.81,41.81,368416,37.3003933992367,38.259624676954,37.2821223272802,38.1956759251062,403277.925757958,0.0,1.0
2021-10-01,41.13,41.41,40.3,41.03,390885,37.5744594785845,37.8302544859758,36.8162099923889,37.4831041188019,427873.089143521,0.0,1.0
2021-10-04,41.92,42.08,40.7,41.12,294341,38.2961668208671,38.4423353965192,37.1816314315193,37.5653239426063,322193.465933952,0.0,1.0
2021-10-05,41.66,42.01,41.38,41.96,593951,38.0586428854323,38.3783866446714,37.802847878041,38.3327089647801,650154.519027037,0.0,1.0
2021-10-06,41.44,41.46,40.27,41.34,544518,37.8576610939106,37.8759321658671,36.7888033844541,37.766305734128,596043.846026968,0.0,1.0
2021-10-07,41.01,41.8,40.95,41.49,430474,37.4648330468454,38.186540389128,37.4100198309758,37.9033387738019,471208.258633531,0.0,1.0
2021-10-08,40.6,40.91,40.36,40.78,398243,37.0902760717367,37.3734776870628,36.8710232082585,37.2547157193454,435927.351112944,0.0,1.0
2021-10-11,39.25,40.37,39.02,40.34,1002370,35.8569787146716,36.8801587442367,35.6468613871716,36.852752136302,1097220.78965627,0.0,1.0
2021-10-12,39.68,39.85,39.06,39.21,633375,36.2498067617368,36.4051108733672,35.6834035310846,35.8204365707585,693309.075140456,0.0,1.0
2021-10-13,40.02,40.16,39.32,39.64,544876,36.5604149849976,36.6883124886933,35.9209274665194,36.2132646178237,596435.722322845,0.0,1.0
2021-10-14,41.15,41.17,40.08,40.15,743927,37.592730550541,37.6110016224976,36.6152282008672,36.679176952715,814322.226709319,0.0,1.0
2021-10-15,42.44,42.46,41.26,41.41,3554274,38.7712146917366,38.7894857636931,37.6932214463019,37.8302544859758,3890602.59678038,0.0,1.0
2021-10-18,41.12,42.2,41.0,42.2,560386,37.5653239426063,38.5519618282584,37.4556975108671,38.5519618282584,613413.379722375,0.0,1.0
2021-10-19,41.4,41.46,40.85,41.41,249414,37.8211189499975,37.8759321658671,37.3186644711932,37.8302544859758,273015.1800546,0.0,1.0
2021-10-20,41.92,42.14,41.41,41.43,366570,38.2961668208671,38.4971486123888,37.8302544859758,37.8485255579323,401257.245193191,0.0,1.0
2021-10-21,41.37,41.9,41.34,41.87,240011,37.7937123420628,38.2778957489106,37.766305734128,38.2504891409758,262722.406841975,0.0,1.0
2021-10-22,41.59,41.685,41.09,41.38,188395,37.9946941335845,38.081481725378,37.5379173346715,37.802847878041,206222.164138285,0.0,1.0
2021-10-25,40.99,41.46,40.83,41.46,502524,37.4465619748889,37.8759321658671,37.3003933992367,37.8759321658671,550076.099744832,0.0,1.0
2021-10-26,40.67,41.22,40.625,41.1,288296,37.1542248235845,37.6566793023889,37.1131149116824,37.5470528706497,315576.448591582,0.0,1.0
2021-10-27,40.68,41.04,40.47,40.88,396657,37.1633603595628,37.4922396547802,36.9715141040193,37.346071079128,434191.273444623,0.0,1.0
2021-10-28,40.7,41.01,40.46,40.67,241974,37.1816314315193,37.4648330468454,36.9623785680411,37.1542248235845,264871.158710143,0.0,1.0
2021-10-29,40.56,40.89,40.31,40.54,497400,37.0537339278237,37.3552066151063,36.8253455283672,37.0354628558672,544467.233431795,0.0,1.0
2021-11-01,41.22,41.43,40.48,40.66,448611,37.6566793023889,37.8485255579323,36.9806496399976,37.1450892876063,491061.499913693,0.0,1.0
2021-11-02,40.7,41.3,40.59,41.3,417997,37.1816314315193,37.7297635902149,37.0811405357585,37.7297635902149,457550.603483696,0.0,1.0
2021-11-03,41.58,41.65,40.67,40.73,358353,37.9855585976062,38.0495073494541,37.1542248235845,37.2090380394541,392262.699038971,0.0,1.0
2021-11-04,41.14,41.94,40.48,41.59,403120,37.5835950145628,38.3144378928236,36.9806496399976,37.9946941335845,441265.844674357,0.0,1.0
2021-11-05,41.32,41.67,41.01,41.38,251329,37.7480346621715,38.0677784214106,37.4648330468454,37.802847878041,275111.389849577,0.0,1.0
2021-11-08,40.1,41.4985,39.75,41.36,319295,36.6334992728237,37.9111039793834,36.3137555135846,37.7845768060845,349508.776233625,0.0,1.0
2021-11-09,40.18,40.35,39.88,40.14,250359,36.7065835606498,36.8618876722802,36.432517481302,36.6700414167368,274049.602120528,0.0,1.0
2021-11-10,40.66,40.87,40.33,40.33,245449,37.1450892876063,37.3369355431497,36.8436166003237,36.8436166003237,268674.985883797,0.0,1.0
2021-11-11,40.15,40.56,39.96,40.56,290889,36.679176952715,37.0537339278237,36.5056017691281,37.0537339278237,318414.815170369,0.0,1.0
2021-11-12,39.96,40.19,39.75,40.03,235329,36.5056017691281,36.715719096628,36.3137555135846,36.5695505209759,257597.365452897,0.0,1.0
2021-11-15,40.56,40.57,40.075,40.19,241193,37.0537339278237,37.0628694638019,36.6106604328781,36.715719096628,264016.25539428,0.0,1.0
2021-11-16,40.03,40.72,39.85,40.61,363619,36.5695505209759,37.1999025034758,36.4051108733672,37.099411607715,398027.002318528,0.0,1.0
2021-11-17,39.92,40.05,39.44,40.05,265295,36.469059625215,36.5878215929324,36.0305538982585,36.5878215929324,290398.943894829,0.0,1.0
2021-11-18,39.28,40.08,39.12,40.08,289728,35.8843853226064,36.6152282008672,35.7382167469542,36.6152282008672,317143.953775084,0.0,1.0
2021-11-19,39.55,39.67,39.18,39.31,383133,36.1310447940194,36.2406712257585,35.7930299628238,35.9117919305411,419387.544323329,0.0,1.0
2021-11-22,39.98,40.19,39.18,39.32,249460,36.8344810643454,37.0279588288155,36.0974229139834,36.2264080902967,270762.89693284,0.34,1.0
2021-11-23,40.08,40.34,39.77,39.98,233862,36.9266133331407,37.1661572320084,36.6410032998754,36.8344810643454,253832.889451246,0.0,1.0
2021-11-24,39.89,40.14,39.55,40.14,346124,36.7515620224297,36.9818926944179,36.4383123085258,36.9818926944179,375681.62005124,0.0,1.0
2021-11-26,38.76,39.485,38.61,39.47,152125,35.7104673850433,36.3784263338089,35.5722689818504,36.3646064934896,165115.873069463,0.0,1.0
2021-11-29,39.32,39.44,38.6832,39.0,346788,36.2264080902967,36.336966812851,35.6397098026085,35.9315848301519,376402.323023914,0.0,1.0
2021-11-30,37.99,39.25,37.94,39.09,458235,35.0010489153197,36.16191550214,34.9549827809221,36.0145038720676,497366.455848713,0.0,1.0
2021-12-01,38.71,39.5217,38.25,38.25,522179,35.6644012506456,36.4122388764568,35.2405928141874,35.2405928141874,566771.020434111,0.0,1.0
2021-12-02,39.18,39.555,38.48,38.93,279162,36.0974229139834,36.4429189219656,35.4524970324165,35.8670922419952,303001.330207509,0.0,1.0
2021-12-03,39.15,39.64,38.95,39.31,349336,36.0697832333448,36.5212313504416,35.8855186957543,36.2171948634172,379167.912141948,0.0,1.0
2021-12-06,40.22,40.54,39.62,39.62,489838,37.0555985094541,37.3504217695989,36.5028048966825,36.5028048966825,531668.227001476,0.0,1.0
2021-12-07,39.87,40.185,39.57,40.08,445732,36.7331355686707,37.0233522153757,36.4567387622849,36.9266133331407,483795.749120774,0.0,1.0
2021-12-08,40.46,40.8,39.97,40.06,369549,37.2767159545627,37.5899656684666,36.8252678374659,36.9081868793817,401107.02236284,0.0,1.0
2021-12-09,40.32,40.5,39.82,40.35,371662,37.1477307782493,37.3135688620808,36.687069434273,37.1753704588879,403400.464202089,0.0,1.0
2021-12-10,40.51,41.03,40.15,40.5,550840,37.3227820889603,37.8018698866957,36.9911059212974,37.3135688620808,597879.556427826,0.0,1.0
2021-12-13,40.94,41.31,40.36,40.49,592083,37.71895084478,38.0598402393224,37.1845836857674,37.3043556352013,642644.545436889,0.0,1.0
2021-12-14,41.34,41.93,40.69,40.93,718290,38.087479919961,38.631060305853,37.4886201727918,37.7097376179004,779629.123859093,0.0,1.0
2021-12-15,42.16,42.42,41.53,41.56,616609,38.8429645240821,39.0825084229498,38.262531230672,38.2901709113106,669264.968792037,0.0,1.0
2021-12-16,42.13,42.71,41.91,42.09,300431,38.8153248434436,39.3496920024561,38.612633852094,38.7784719359255,326086.618650004,0.0,1.0
2021-12-17,40.22,41.91,40.06,41.79,1152642,37.0555985094541,38.612633852094,36.9081868793817,38.5020751295397,1251073.06600843,0.0,1.0
2021-12-20,40.39,40.479,39.7,40.0,369947,37.212223366406,37.2942210856338,36.5765107117187,36.8529075181045,401539.009988027,0.0,1.0
2021-12-21,40.51,41.02,40.36,40.67,300542,37.3227820889603,37.7926566598162,37.1845836857674,37.4701937190327,326207.097610798,0.0,1.0
2021-12-22,40.66,40.74,40.37,40.63,203553,37.4609804921532,37.5346863071894,37.193796912647,37.4333408115146,220935.620778363,0.0,1.0
2021-12-23,40.31,40.85,40.24,40.81,167437,37.1385175513698,37.6360318028642,37.0740249632131,37.5991788953461,181735.457282706,0.0,1.0
2021-12-27,40.69,40.7,40.03,40.28,326395,37.4886201727918,37.4978333996713,36.8805471987431,37.1108778707312,354267.84151525,0.0,1.0
2021-12-28,41.26,41.35,40.7,40.7,182750,38.0137741049248,38.0966931468405,37.4978333996713,37.4978333996713,198356.126891992,0.0,1.0
2021-12-29,41.47,41.56,41.06,41.13,164791,38.2072518693948,38.2901709113106,37.8295095673343,37.894002155491,178863.49935244,0.0,1.0
2021-12-30,41.6,41.78,41.18,41.68,184386,38.3270238188287,38.4928619026602,37.9400682898886,38.4007296338649,200131.834818642,0.0,1.0
2021-12-31,41.5,41.71,41.27,41.56,150716,38.2348915500334,38.4283693145035,38.0229873318043,38.2901709113106,163586.550044616,0.0,1.0
2022-01-03,41.25,41.69,40.79,41.54,221231,38.0045608780453,38.4099428607444,37.5807524415871,38.2717444575515,240123.25202978,0.0,1.0
2022-01-04,41.99,42.22,41.48,41.48,351357,38.6863396671302,38.8982438853593,38.2164650962744,38.2164650962744,381361.497545225,0.0,1.0
2022-01-05,42.0,42.65,41.945,42.12,333884,38.6955528940097,39.2944126411789,38.6448801461723,38.806111616564,362396.37248266,0.0,1.0
2022-01-06,42.15,42.34,41.81,42.0,317989,38.8337512972026,39.0088026079136,38.5205015832987,38.6955528940097,345144.00237624,0.0,1.0
2022-01-07,42.74,42.99,42.01,42.24,349596,39.3773316830947,39.6076623550828,38.7047661208892,38.9166703391184,379450.115113176,0.0,1.0
2022-01-10,42.58,43.02,42.3015,42.85,251132,39.2299200530222,39.6353020357214,38.9733316844274,39.4786771787694,272577.679117045,0.0,1.0
2022-01-11,42.21,42.62,41.61,42.55,275802,38.8890306584798,39.2667729605403,38.3362370457082,39.2022803723837,299354.399502409,0.0,1.0
2022-01-12,41.92,42.2,41.84,42.06,256524,38.6218470789735,38.8798174316003,38.5481412639373,38.7508322552869,278430.134581896,0.0,1.0
2022-01-13,42.28,42.51,41.96,42.02,183500,38.9535232466365,39.1654274648656,38.6586999864916,38.7139793477688,199170.173924381,0.0,1.0
2022-01-14,42.08,42.58,41.9601,42.47,170244,38.7692587090459,39.2299200530222,38.6587921187604,39.1285745573474,184782.163975926,0.0,1.0
2022-01-18,42.02,42.08,41.37,41.8,359701,38.7139793477688,38.7692587090459,38.1151196005996,38.5112883564192,390418.042129557,0.0,1.0
2022-01-19,41.88,42.32,41.62,42.02,234652,38.5849941714554,38.9903761541546,38.3454502725877,38.7139793477688,254690.352325362,0.0,1.0
2022-01-20,42.37,42.76,42.1,42.49,433433,39.0364422885522,39.3957581368537,38.787685162805,39.1470010111065,470446.463185647,0.0,1.0
2022-01-21,42.12,42.98,42.03,42.38,362523,38.806111616564,39.5984491282033,38.7231925746483,39.0456555154317,393481.029763425,0.0,1.0
2022-01-24,42.03,42.13,40.9,41.93,458495,38.7231925746483,38.8153248434436,37.6820979372619,38.631060305853,497648.65881994,0.0,1.0
2022-01-25,41.9,42.12,41.2,41.58,445977,38.6034206252145,38.806111616564,37.9584947436476,38.3085973650696,484061.671151355,0.0,1.0
2022-01-26,41.48,42.42,41.24,41.94,465833,38.2164650962744,39.0825084229498,37.9953476511657,38.6402735327326,505613.294984829,0.0,1.0
2022-01-27,41.17,42.25,41.03,41.64,315229,37.9308550630091,38.9258835659979,37.8018698866957,38.3638767263468,342148.30929705,0.0,1.0
2022-01-28,41.84,41.86,40.78,41.04,388691,38.5481412639373,38.5665677176964,37.5715392147075,37.8110831135752,421883.67342148,0.0,1.0
2022-01-31,42.5,42.53,41.4,41.58,545633,39.156214237986,39.1838539186246,38.1427592812382,38.3085973650696,592227.899230964,0.0,1.0
2022-02-01,41.9,42.65,41.59,42.42,302935,38.6034206252145,39.2944126411789,38.3178105919492,39.0825084229498,328804.450342138,0.0,1.0
2022-02-02,42.71,42.72,41.67,41.9,502983,39.3496920024561,39.3589052293356,38.3915164069854,38.6034206252145,545935.757989138,0.0,1.0
2022-02-03,42.24,42.86,42.04,42.84,305743,38.9166703391184,39.487890405649,38.7324058015278,39.4694639518899,331852.2424314,0.0,1.0
2022-02-04,41.99,42.41,41.68,42.07,299885,38.6863396671302,39.0732951960703,38.4007296338649,38.7600454821664,325493.992410425,0.0,1.0
2022-02-07,42.03,42.2524,41.51,41.92,245606,38.7231925746483,38.928094740449,38.2441047769129,38.6218470789735,266579.780582406,0.0,1.0
2022-02-08,42.38,42.56,42.19,42.24,455076,39.0456555154317,39.2114935992632,38.8706042047207,38.9166703391184,493937.689748292,0.0,1.0
2022-02-09,42.56,42.975,42.35,42.6,346882,39.2114935992632,39.5938425147635,39.0180158347931,39.2483465067813,376504.350251973,0.0,1.0
2022-02-10,41.44,42.4385,41.33,42.2,264404,38.1796121887563,39.0995528926769,38.0782666930815,38.8798174316003,286983.055402191,0.0,1.0
2022-02-11,41.29,41.69,41.04,41.41,327857,38.0414137855634,38.4099428607444,37.8110831135752,38.1519725081177,355854.690530385,0.0,1.0
2022-02-14,41.26,41.69,40.55,41.4,376874,38.0137741049248,38.4099428607444,37.3596349964784,38.1427592812382,409057.548379167,0.0,1.0
2022-02-15,39.97,41.31,39.54,41.14,675208,36.8252678374659,38.0598402393224,36.4290990816463,37.9032153823705,732868.091526613,0.0,1.0
2022-02-16,39.74,40.11,39.41,39.77,547837,36.6133636192368,36.9542530137793,36.3093271322125,36.6410032998754,594620.112110143,0.0,1.0
2022-02-17,40.32,40.51,39.38,39.53,479683,37.1477307782493,37.3227820889603,36.2816874515739,36.4198858547668,520646.030182937,0.0,1.0
2022-02-18,40.63,40.8,40.15,40.15,525930,37.4333408115146,37.5899656684666,36.9911059212974,36.9911059212974,570842.340992097,0.0,1.0
2022-02-22,40.7,41.0,40.26,40.74,430606,37.4978333996713,37.7742302060571,37.0924514169722,37.5346863071894,467378.048571564,0.0,1.0
2022-02-23,40.13,40.74,40.1,40.68,482630,37.2951424083218,37.8620508775238,37.2672616639348,37.8062893887498,519315.402739376,0.35,1.0
2022-02-24,39.49,39.85,38.89,39.7,546004,36.7003531947328,37.0349221273766,36.1427383069931,36.8955184054417,587506.551928621,0.0,1.0
2022-02-25,41.19,41.32,39.83,39.83,383183,38.2802620433285,38.4010786023388,37.0163349644519,37.0163349644519,412309.292766472,0.0,1.0
2022-02-28,40.98,41.08,40.42,40.57,400398,38.0850968326196,38.1780326472429,37.5646562707293,37.7040599926642,430832.82975787,0.0,1.0
2022-03-01,40.37,41.39,40.13,41.06,364063,37.5181883634176,38.4661336725751,37.2951424083218,38.1594454843183,391735.953976142,0.0,1.0
2022-03-02,40.92,41.38,40.58,40.58,262369,38.0293353438457,38.4568400911127,37.7133535741265,37.7133535741265,282312.046290797,0.0,1.0
2022-03-03,41.79,41.85,41.06,41.06,287999,38.8378769310682,38.8936384198422,38.1594454843183,38.1594454843183,309890.219575114,0.0,1.0
2022-03-04,42.05,42.089,41.37,41.44,428435,39.0795100490887,39.1157550167918,38.4475465096504,38.5126015798867,461000.96258551,0.0,1.0
2022-03-07,42.45,42.74,41.82,42.0,500555,39.4512533075818,39.7207671699893,38.8657576754552,39.0330421417771,538602.907855311,0.0,1.0
2022-03-08,42.32,42.87,41.92,42.68,551034,39.3304367485716,39.8415837289996,38.9586934900785,39.6650056812154,592918.889486955,0.0,1.0
2022-03-09,41.44,42.88,41.38,42.64,572750,38.5126015798867,39.8508773104619,38.4568400911127,39.6278313553661,616285.553983337,0.0,1.0
2022-03-10,42.15,42.42,41.11,41.48,447931,39.172445863712,39.4233725631948,38.2059133916299,38.549775905736,481978.881678411,0.0,1.0
2022-03-11,41.62,42.71,41.57,42.3,300148,38.6798860462086,39.6928864256024,38.633418138897,39.3118495856469,322962.68259623,0.0,1.0
2022-03-14,41.35,42.01,41.05,41.75,318173,38.4289593467258,39.0423357232394,38.1501519028559,38.8007026052189,342357.788856464,0.0,1.0
2022-03-15,42.01,42.16,41.21,41.66,389971,39.0423357232394,39.1817394451743,38.2988492062532,38.7170603720579,419613.258441616,0.0,1.0
2022-03-16,41.89,42.16,41.37,41.97,290659,38.9308127456915,39.1817394451743,38.4475465096504,39.0051613973901,312752.410013518,0.0,1.0
2022-03-17,41.87,42.315,41.46,41.79,286431,38.9122255827668,39.3257899578404,38.5311887428114,38.8378769310682,308203.033632477,0.0,1.0
2022-03-18,41.38,41.84,40.79,41.66,950196,38.4568400911127,38.8843448383798,37.9085187848354,38.7170603720579,1022421.76910127,0.0,1.0
2022-03-21,41.56,41.95,41.0,41.46,317235,38.6241245574346,38.9865742344654,38.1036839955443,38.5311887428114,341348.490122923,0.0,1.0
2022-03-22,41.6,41.879,41.32,41.75,613179,38.661298883284,38.9205898060829,38.4010786023388,38.8007026052189,659787.620612742,0.0,1.0
2022-03-23,40.78,41.55,40.7,41.5,440084,37.8992252033731,38.6148309759723,37.8248765516744,38.5683630686607,473535.41988512,0.0,1.0
2022-03-24,40.68,41.17,40.52,40.87,339884,37.8062893887498,38.2616748804039,37.6575920853525,37.982867436534,365719.07329563,0.0,1.0
2022-03-25,41.45,41.49,40.68,40.82,378235,38.521895161349,38.5590694871984,37.8062893887498,37.9363995292224,406985.188146464,0.0,1.0
2022-03-28,41.91,41.98,40.94,41.45,333473,38.9493999086161,39.0144549788524,38.0479225067703,38.521895161349,358820.763934501,0.0,1.0
2022-03-29,42.34,42.35,41.68,42.0,313773,39.3490239114962,39.3583174929585,38.7356475349826,39.0330421417771,337623.338507226,0.0,1.0
2022-03-30,42.66,42.67,42.14,42.36,329528,39.6464185182907,39.655712099753,39.1631522822497,39.3676110744209,354575.898791831,0.0,1.0
2022-03-31,42.31,43.21,42.23,42.78,401361,39.3211431671092,40.1575654987187,39.2467945154106,39.7579414958386,431869.028777488,0.0,1.0
2022-04-01,43.38,43.42,42.34,42.34,385600,40.3155563835783,40.3527307094276,39.3490239114962,39.3490239114962,414910.012424225,0.0,1.0
2022-04-04,42.49,43.4,42.23,43.31,348678,39.4884276334311,40.334143546503,39.2467945154106,40.250501313342,375181.517925451,0.0,1.0
2022-04-05,42.66,43.24,42.38,42.49,409853,39.6464185182907,40.1854462431057,39.3861982373455,39.4884276334311,441006.517951519,0.0,1.0
2022-04-06,43.56,43.65,42.75,42.75,359912,40.4828408499002,40.5664830830612,39.7300607514517,39.7300607514517,387269.430476213,0.0,1.0
2022-04-07,43.24,43.74,43.02,43.57,247938,40.1854462431057,40.6501253162221,39.9809874509345,40.4921344313626,266784.125156736,0.0,1.0
2022-04-08,43.5,43.89,43.12,43.47,387458,40.4270793611263,40.789529038157,40.0739232655578,40.3991986167393,416909.241685334,0.0,1.0
2022-04-11,43.46,43.95,43.265,43.69,346166,40.3899050352769,40.845290526931,40.2086801967615,40.6036574089105,372478.577180613,0.0,1.0
2022-04-12,43.63,43.99,43.06,43.34,380779,40.5478959201365,40.8824648527803,40.0181617767838,40.278382057729,409722.561257479,0.0,1.0
2022-04-13,43.61,43.93,43.16,43.61,237614,40.5293087572119,40.8267033640063,40.1110975914071,40.5293087572119,255675.383019112,0.0,1.0
2022-04-14,43.88,44.29,43.56,43.56,309319,40.7802354566947,41.1612722966502,40.4828408499002,40.4828408499002,332830.783540064,0.0,1.0
2022-04-18,43.53,44.12,43.28,43.88,236896,40.4549601055132,41.0032814117906,40.222620568955,40.7802354566947,254902.806803032,0.0,1.0
2022-04-19,43.85,43.99,43.54,43.66,233393,40.7523547123077,40.8824648527803,40.4642536869756,40.5757766645235,251133.538718172,0.0,1.0
2022-04-20,44.46,44.72,43.63,44.25,220404,41.3192631815097,41.5608962995302,40.5478959201365,41.1240979708008,237157.22608493,0.0,1.0
2022-04-21,44.22,44.62,44.1,44.3,204393,41.0962172264139,41.467960484907,40.9846942488659,41.1705658781125,219929.206870914,0.0,1.0
2022-04-22,43.45,44.12,43.37,44.12,457926,40.3806114538146,41.0032814117906,40.306262802116,41.0032814117906,492733.616051285,0.0,1.0
2022-04-25,43.09,43.78,42.235,43.67,296415,40.0460425211708,40.6872996420714,39.2514413061418,40.5850702459858,318945.931879478,0.0,1.0
2022-04-26,42.68,43.36,42.61,42.88,371109,39.6650056812154,40.2969692206537,39.5999506109791,39.8508773104619,399317.530603582,0.0,1.0
2022-04-27,42.43,43.2,42.18,42.71,352834,39.4326661446572,40.1482719172564,39.200326608099,39.6928864256024,379653.421482595,0.0,1.0
2022-04-28,42.53,42.94,42.335,42.85,248952,39.5256019592805,39.9066387992359,39.3443771207651,39.8229965660749,267875.200759947,0.0,1.0
2022-04-29,41.11,42.45,40.98,42.45,366158,38.2059133916299,39.4512533075818,38.0850968326196,39.4512533075818,393990.197949246,0.0,1.0
2022-05-02,40.65,41.67,40.305,41.31,338276,37.7784086443628,38.7263539535203,37.4577800839125,38.3917850208764,363988.846895272,0.0,1.0
2022-05-03,41.21,41.76,40.68,40.87,289101,38.2988492062532,38.8099961866812,37.8062893887498,37.982867436534,311075.98418531,0.0,1.0
2022-05-04,42.17,42.28,41.21,41.31,291480,39.1910330266366,39.2932624227223,38.2988492062532,38.3917850208764,313635.815408229,0.0,1.0
2022-05-05,41.4,42.17,41.14,42.0,272790,38.4754272540374,39.1910330266366,38.2337941360169,39.0330421417771,293525.161538393,0.0,1.0
2022-05-06,41.74,41.74,41.14,41.31,434460,38.7914090237566,38.7914090237566,38.2337941360169,38.3917850208764,467483.931529638,0.0,1.0
2022-05-09,41.99,42.265,41.09,41.65,416480,39.0237485603147,39.2793220505288,38.1873262287052,38.7077667905956,448137.245784339,0.0,1.0
2022-05-10,41.36,42.39,40.72,42.0,409420,38.4382529281881,39.3954918188079,37.8434637145991,39.0330421417771,440540.604996696,0.0,1.0
2022-05-11,41.55,42.295,41.315,41.46,366629,38.6148309759723,39.3072027949157,38.3964318116076,38.5311887428114,394496.999338903,0.0,1.0
2022-05-12,41.9,42.065,41.08,41.75,358907,38.9401063271538,39.0934504212822,38.1780326472429,38.8007026052189,386188.038975988,0.0,1.0
2022-05-13,42.07,42.195,41.43,42.04,287963,39.0980972120134,39.2142669802925,38.5033079984244,39.0702164676264,309851.483163166,0.0,1.0
2022-05-16,42.32,42.41,41.78,42.21,267280,39.3304367485716,39.4140789817325,38.8285833496059,39.228207352486,287596.338487413,0.0,1.0
2022-05-17,41.8,42.44,41.53,42.38,678333,38.8471705125305,39.4419597261195,38.5962438130477,39.3861982373455,729894.070170543,0.0,1.0
2022-05-18,42.32,43.18,41.39,42.23,634415,39.3304367485716,40.1296847543318,38.4661336725751,39.2467945154106,682637.799616478,0.0,1.0
2022-05-19,42.07,42.28,41.25,41.84,311316,39.4233725631948,39.6201614445419,38.6549588360301,39.2078418836243,332215.72048423,0.35,1.0
2022-05-20,41.99,42.28,41.37,42.1,373860,39.3484053703007,39.6201614445419,38.7674096253713,39.4514852605301,398958.51565687,0.0,1.0
2022-05-23,41.93,42.57,41.72,42.33,366857,39.2921799756301,39.8919175187831,39.0953910942831,39.6670159401007,391485.380030847,0.0,1.0
2022-05-24,42.07,42.27,41.28,41.86,445268,39.4233725631948,39.6107905454301,38.6830715333654,39.2265836818478,475160.381826094,0.0,1.0
2022-05-25,42.61,42.77,42.08,42.14,591844,39.9294011152301,40.0793355010184,39.4327434623066,39.4889688569772,631576.535977171,0.0,1.0
2022-05-26,43.28,43.56,42.845,42.91,891145,40.5572513557184,40.8196365308478,40.1496172443566,40.2105280885831,950970.647929818,0.0,1.0
2022-05-27,43.71,43.76,43.113,43.16,959835,40.9602000175243,41.0070545130831,40.4007573405519,40.4448005663772,1024272.04535257,0.0,1.0
2022-05-31,43.17,43.48,42.54,43.04,695385,40.454171465489,40.7446693379537,39.8638048214478,40.332349777036,742068.601642467,0.0,1.0
2022-06-01,42.8,43.26,42.44,43.26,529220,40.1074481983537,40.5385095574949,39.7700958303301,40.5385095574949,564748.370127665,0.0,1.0
2022-06-02,42.97,43.14,41.82,43.14,284289,40.2667534832537,40.4260587681537,39.1891000854007,40.4260587681537,303374.304439031,0.0,1.0
2022-06-03,42.98,43.16,42.46,42.83,250079,40.2761243823654,40.4448005663772,39.7888376285537,40.135560895689,266867.668744863,0.0,1.0
2022-06-06,43.51,43.595,42.94,43.25,227763,40.772782035289,40.852434677739,40.2386407859184,40.5291386583831,243053.51843352,0.0,1.0
2022-06-07,43.6,43.6,42.993,43.39,314108,40.8571201272949,40.8571201272949,40.2883065512107,40.6603312459478,335195.1571068,0.0,1.0
2022-06-08,43.2,43.72,43.06,43.49,424745,40.4822841628243,40.969570916636,40.3510915752596,40.7540402370655,453259.601809975,0.0,1.0
2022-06-09,42.19,43.42,42.16,43.17,301259,39.535823352536,40.6884439432831,39.5077106552007,40.454171465489,321483.559268906,0.0,1.0
2022-06-10,42.53,42.89,41.7915,41.8,379560,39.854433922336,40.1917862903596,39.1623930229322,39.1703582871772,405041.176383464,0.0,1.0
2022-06-13,40.3,42.23,40.15,42.23,577470,37.7647234204125,39.5733069489831,37.624159933736,39.5733069489831,616237.559611546,0.0,1.0
2022-06-14,38.98,40.31,38.27,40.25,714546,36.5277647376595,37.7740943195242,35.8624309007242,37.7178689248536,762515.945884968,0.0,1.0
2022-06-15,39.25,39.76,38.6,39.15,772660,36.7807790136771,37.2586948683772,36.1716705714124,36.6870700225595,824531.339826239,0.0,1.0
2022-06-16,38.5,38.97,38.325,38.83,681530,36.0779615802948,36.5183938385477,35.9139708458389,36.387201250983,727283.467543002,0.0,1.0
2022-06-17,38.41,39.32,38.25,38.69,719992,35.9936234882889,36.8463753074595,35.8436891025007,36.2560086634183,768327.554712516,0.0,1.0
2022-06-21,38.54,38.7,38.18,38.3,334737,36.1154451767418,36.2653795625301,35.7780928087183,35.8905435980595,357209.053269764,0.0,1.0
2022-06-22,38.89,39.205,38.33,38.5,458916,36.4434266456536,36.7386099676742,35.9186562953948,36.0779615802948,489724.619299172,0.0,1.0
2022-06-23,39.0,39.54,38.76,38.93,537286,36.546506535883,37.0525350879183,36.3216049572007,36.4809102421007,573355.868622525,0.0,1.0
2022-06-24,40.54,40.77,39.08,39.11,860616,37.9896249990948,38.2051556786654,36.6214737287771,36.6495864261124,918392.130504877,0.0,1.0
2022-06-27,40.88,41.0,40.3,40.56,342678,38.3082355688948,38.420686358236,37.7647234204125,38.0083667973183,365683.160082023,0.0,1.0
2022-06-28,40.91,41.35,40.74,41.04,333872,38.3363482662301,38.7486678271478,38.1770429813301,38.4581699546831,356285.982826167,0.0,1.0
2022-06-29,40.66,41.16,40.44,41.08,371370,38.102075788436,38.5706207440242,37.8959160079772,38.4956535511301,396301.353339464,0.0,1.0
2022-06-30,40.9,41.21,40.37,40.41,333806,38.3269773671184,38.6174752395831,37.8303197141948,37.8678033106419,356215.552017753,0.0,1.0
2022-07-01,42.01,42.145,40.56,41.17,344326,39.3671471685243,39.4936543065331,38.0083667973183,38.579991643136,367441.79602543,0.0,1.0
2022-07-05,40.49,41.98,39.62,41.64,396218,37.942770503536,39.339034471189,37.1275022808124,39.020423901389,422817.485573567,0.0,1.0
2022-07-06,40.93,41.27,40.21,40.43,393752,38.3550900644536,38.6737006342537,37.6803853284066,37.8865451088654,420185.934459221,0.0,1.0
2022-07-07,40.36,41.18,40.21,41.06,297757,37.820948815083,38.5893625422478,37.6803853284066,38.4769117529066,317746.457889164,0.0,1.0
2022-07-08,40.09,40.56,39.93,40.56,291907,37.5679345390654,38.0083667973183,37.4180001532772,38.0083667973183,311503.72714345,0.0,1.0
2022-07-11,40.05,40.43,39.66,39.72,361581,37.5304509426183,37.8865451088654,37.1649858772595,37.2212112719301,385855.183891636,0.0,1.0
2022-07-12,40.23,40.47,39.9,40.0,306560,37.6991271266301,37.9240287053125,37.3898874559419,37.4835964470595,327140.433744637,0.0,1.0
2022-07-13,39.92,40.4,39.68,40.18,298441,37.4086292541654,37.8584324115301,37.183727675483,37.6522726310713,318476.377176355,0.0,1.0
2022-07-14,39.9,39.96,39.34,39.36,251958,37.3898874559419,37.4461128506125,36.865117105683,36.8838589039066,268872.812517717,0.0,1.0
2022-07-15,39.93,40.16,39.42,40.16,237809,37.4180001532772,37.6335308328477,36.9400842985772,37.6335308328477,253773.941180775,0.0,1.0
2022-07-18,39.89,40.32,39.7,39.9,455317,37.3805165568301,37.783465218636,37.2024694737066,37.3898874559419,485884.005973731,0.0,1.0
2022-07-19,40.43,40.56,40.07,40.12,498202,37.8865451088654,38.0083667973183,37.5491927408419,37.5960472364007,531648.02444039,0.0,1.0
2022-07-20,39.67,40.43,39.55,40.24,339935,37.1743567763713,37.8865451088654,37.0619059870301,37.7084980257419,362756.012999032,0.0,1.0
2022-07-21,39.48,39.59,39.1601,39.42,362973,36.9963096932477,37.0993895834772,36.6965346306624,36.9400842985772,387340.633669077,0.0,1.0
2022-07-22,39.75,39.86,39.4,39.72,194548,37.2493239692654,37.3524038594948,36.9213425003536,37.2212112719301,207608.680532854,0.0,1.0
2022-07-25,40.78,40.79,39.32,39.88,482814,38.2145265777772,38.2238974768889,36.8463753074595,37.3711456577183,515226.974745509,0.0,1.0
2022-07-26,41.06,41.12,40.77,40.77,437199,38.4769117529066,38.5331371475772,38.2051556786654,38.2051556786654,466549.681930851,0.0,1.0
2022-07-27,41.2,41.41,40.82,41.01,357714,38.6081043404713,38.8048932218184,38.2520101742242,38.4300572573478,381728.578798699,0.0,1.0
2022-07-28,42.29,42.43,41.34,41.56,339715,39.6295323436537,39.7607249312184,38.739296928036,38.9454567084948,362521.243637655,0.0,1.0
2022-07-29,42.3,42.59,42.0,42.08,409446,39.6389032427654,39.9106593170066,39.3577762694125,39.4327434623066,436933.526993107,0.0,1.0
2022-08-01,42.46,42.6,40.19,42.3,298476,39.7888376285537,39.9200302161184,37.661643530183,39.6389032427654,318513.726847483,0.0,1.0
2022-08-02,42.53,42.735,42.262,42.55,409187,39.854433922336,40.0465373541272,39.6032938261407,39.8731757205596,436657.139426758,0.0,1.0
2022-08-03,42.47,42.55,41.65,42.55,228407,39.7982085276654,39.8731757205596,39.0297948005007,39.8731757205596,243740.752382279,0.0,1.0
2022-08-04,42.51,42.76,42.2,42.48,200018,39.8356921241125,40.0699646019066,39.5451942516478,39.8075794267772,213445.900563462,0.0,1.0
2022-08-05,42.52,42.56,41.68,42.43,321030,39.8450630232243,39.8825466196713,39.057907497836,39.7607249312184,342581.854922498,0.0,1.0
2022-08-08,42.26,42.86,42.22,42.42,423440,39.6014196463184,40.1636735930243,39.5639360498713,39.7513540321066,451866.992643623,0.0,1.0
2022-08-09,42.33,42.36,41.62,42.29,401749,39.6670159401007,39.695128637436,39.0016821031654,39.6295323436537,428719.800745285,0.0,1.0
2022-08-10,42.31,42.64,42.14,42.41,362328,39.6482741418772,39.9575138125654,39.4889688569772,39.7419831329948,386652.332586857,0.0,1.0
2022-08-11,42.29,42.71,42.11,42.31,267745,39.6295323436537,40.0231101063478,39.4608561596419,39.6482741418772,285719.648463459,0.0,1.0
2022-08-12,43.27,43.3,42.44,42.44,336129,40.5478804566066,40.5759931539419,39.7700958303301,39.7700958303301,358694.503047206,0.0,1.0
2022-08-15,43.67,43.705,43.07,43.27,275876,40.9227164210772,40.9555145679684,40.3604624743713,40.5478804566066,294396.510633271,0.0,1.0
2022-08-16,43.98,44.005,43.51,43.71,418213,41.2132142935419,41.2366415413213,40.772782035289,40.9602000175243,446289.086043992,0.0,1.0
2022-08-17,43.28,43.56,42.93,43.33,223632,40.8852328246302,41.1497398761758,40.5545990101981,40.9324662266919,236730.777626128,0.35,1.0
2022-08-18,42.78,42.825,41.91,42.34,531536,40.4128988040129,40.4554088658685,39.5910376081389,39.9972448658697,562669.611756286,0.0,1.0
2022-08-19,42.75,43.05,42.55,42.88,322090,40.3845587627759,40.6679591751462,40.195625154529,40.5073656081364,340955.749470557,0.0,1.0
2022-08-22,41.6,42.73,41.48,42.35,355654,39.2981905153562,40.3656654019512,39.184830350408,40.0066915462821,376485.690714401,0.0,1.0
2022-08-23,41.21,41.69,41.09,41.64,278759,38.9297699792747,39.3832106390673,38.8164098143266,39.3359772370056,295086.726587795,0.0,1.0
2022-08-24,40.68,41.04,40.52,41.0,309947,38.4290959174204,38.7691764122648,38.2779490308229,38.7313896906155,328101.498590924,0.0,1.0
2022-08-25,40.91,40.95,40.41,40.75,296799,38.6463695669043,38.6841562885537,38.1740355462871,38.4952226803068,314183.381933969,0.0,1.0
2022-08-26,40.14,40.96,40.12,40.89,372462,37.9189751751538,38.6936029689661,37.9000818143291,38.6274762060797,394278.184232055,0.0,1.0
2022-08-29,40.17,40.26,39.5301,40.0,389217,37.9473152163908,38.0323353401019,37.3428221368048,37.7867216493809,412014.573385333,0.0,1.0
2022-08-30,39.52,40.46,39.425,40.28,339698,37.3332809895884,38.2212689483488,37.2435375256711,38.0512287009266,359595.101318418,0.0,1.0
2022-08-31,39.12,39.718,39.09,39.5,467348,36.9554137730946,37.5203252617528,36.9270737318575,37.3143876287637,494721.933632108,0.0,1.0
2022-09-01,39.5,39.768,38.97,39.22,314013,37.3143876287637,37.5675586638145,36.8137135669094,37.049880577218,332405.656054202,0.0,1.0
2022-09-02,39.03,40.05,38.97,39.82,405261,36.8703936493835,37.8339550514427,36.8137135669094,37.6166814019587,428998.317197638,0.0,1.0
2022-09-06,38.4,39.32,38.35,39.3,392848,36.2752527834057,37.1443473813415,36.228019381344,37.1254540205168,415858.251631561,0.0,1.0
2022-09-07,39.52,39.575,38.6,38.69,389225,37.3332809895884,37.3852377318563,36.4641863916526,36.5492065153637,412023.041968634,0.0,1.0
2022-09-08,39.69,39.88,39.29,39.31,314864,37.4938745565982,37.6733614844328,37.1160073401044,37.1349007009291,333306.501602961,0.0,1.0
2022-09-09,39.99,40.18,39.35,39.91,338299,37.7772749689686,37.9567618968032,37.1726874225785,37.7017015256698,358114.157813468,0.0,1.0
2022-09-12,40.26,40.5,39.9101,39.95,268570,38.0323353401019,38.2590556699982,37.701795992474,37.7394882473192,284300.927179694,0.0,1.0
2022-09-13,39.15,40.0,38.99,39.96,417632,36.9837538143316,37.7867216493809,36.8326069277341,37.7489349277316,442093.922701381,0.0,1.0
2022-09-14,38.83,39.23,38.66,39.1,351752,36.6814600411365,37.0593272576304,36.5208664741267,36.9365204122699,372355.139208816,0.0,1.0
2022-09-15,38.07,38.6,37.93,38.6,470652,35.9635123297983,36.4641863916526,35.8312588040255,36.4641863916526,498219.458535865,0.0,1.0
2022-09-16,38.26,38.36,37.87,38.0,872544,36.1429992576329,36.2374660617563,35.7745787215514,35.8973855669119,923651.443590417,0.0,1.0
2022-09-19,39.06,39.09,38.22,38.38,267208,36.8987336906205,36.9270737318575,36.1052125359835,36.256359422581,282859.150872516,0.0,1.0
2022-09-20,38.44,38.7969,37.995,38.79,319143,36.3130395050551,36.6501915289717,35.8926622267057,36.6436733194872,337836.135096656,0.0,1.0
2022-09-21,37.88,38.8297,37.86,38.72,315157,35.7840254019637,36.6811766407242,35.7651320411391,36.5775465566007,333616.663466399,0.0,1.0
2022-09-22,37.74,37.925,37.45,37.82,265336,35.6517718761909,35.8265354638193,35.3778181442329,35.7273453194897,280877.502379831,0.0,1.0
2022-09-23,37.5,37.52,37.0,37.46,370469,35.4250515462946,35.4439449071193,34.9527175256774,35.3872648246452,392168.448416927,0.0,1.0
2022-09-26,36.87,37.45,36.585,37.45,424663,34.8299106803169,35.3778181442329,34.560680288565,35.3778181442329,449536.748850989,0.0,1.0
2022-09-27,35.85,37.25,35.7066,37.12,490981,33.8663492782577,35.188884535986,33.7308838811446,35.0660776906255,519739.187279342,0.0,1.0
2022-09-28,36.53,36.915,35.855,36.14,537875,34.5087235462971,34.8724207421724,33.8710726184638,34.1403030102157,569379.905450266,0.0,1.0
2022-09-29,35.44,36.63,35.305,36.36,323228,33.4790353813515,34.6031903504206,33.3515051957848,34.3481299792873,342160.405445277,0.0,1.0
2022-09-30,34.66,35.84,34.6,35.7,534693,32.7421943091886,33.8569025978453,32.6855142267145,33.7246490720725,566011.526441865,0.0,1.0
2022-10-03,35.5,35.915,34.82,35.14,389065,33.5357154638256,33.9277527009379,32.8933411957861,33.1956349689812,411853.670302593,0.0,1.0
2022-10-04,36.31,36.32,35.33,35.59,399107,34.3008965772255,34.3103432576379,33.3751218968157,33.6207355875367,422483.85949252,0.0,1.0
2022-10-05,35.48,35.88,35.28,35.85,368165,33.5168221030009,33.8946893194947,33.327888494754,33.8663492782577,389729.496425929,0.0,1.0
2022-10-06,34.28,35.25,34.22,35.25,338326,32.3832204535195,33.2995484535169,32.3265403710454,33.2995484535169,358142.739282112,0.0,1.0
2022-10-07,33.76,34.28,33.52,34.23,291420,31.8919930720775,32.3832204535195,31.6652727421812,32.3359870514577,308489.318236238,0.0,1.0
2022-10-10,34.04,34.29,33.81,33.81,266124,32.1565001236232,32.3926671339318,31.9392264741392,31.9392264741392,281711.657835085,0.0,1.0
2022-10-11,34.51,34.95,33.86,33.86,498929,32.6004941030034,33.0161480411466,31.986459876201,31.986459876201,528152.724789952,0.0,1.0
2022-10-12,33.7,34.55,33.68,34.53,384733,31.8353129896034,32.6382808246528,31.8164196287787,32.6193874638281,407267.932444522,0.0,1.0
2022-10-13,34.84,35.11,33.18,33.43,488530,32.9122345566108,33.1672949277441,31.3440856081615,31.5802526184701,517144.625070171,0.0,1.0
2022-10-14,34.23,35.21,34.005,35.08,487104,32.3359870514577,33.2617617318676,32.12343674218,33.1389548865071,515635.100096577,0.0,1.0
2022-10-17,35.38,35.58,34.41,34.62,450235,33.4223552988774,33.6112889071243,32.5060272988799,32.7044075875392,476606.575376064,0.0,1.0
2022-10-18,36.23,36.4,35.81,35.81,374466,34.2253231339268,34.3859167009366,33.8285625566083,33.8285625566083,396399.564349224,0.0,1.0
2022-10-19,35.72,36.0,35.16,35.71,374836,33.7435424328972,34.0080494844428,33.2145283298058,33.7340957524848,396791.236326945,0.0,1.0
2022-10-20,35.13,35.71,34.865,35.71,339874,33.1861882885688,33.7340957524848,32.9358512576417,33.7340957524848,359781.410151064,0.0,1.0
2022-10-21,35.93,36.15,35.1,35.34,284854,33.9419227215564,34.149749690628,33.1578482473318,33.3845685772281,301538.728491062,0.0,1.0
2022-10-24,35.77,36.335,35.57,36.11,313436,33.7907758349589,34.3245132782564,33.601842226712,34.1119629689786,331794.85948354,0.0,1.0
2022-10-25,36.58,36.77,35.79,35.79,341637,34.5559569483589,34.7354438761934,33.8096691957836,33.8096691957836,361647.674196257,0.0,1.0
2022-10-26,36.72,37.1,36.37,36.84,459692,34.6882104741317,35.0471843298008,34.3575766596996,34.8015706390798,486617.499412026,0.0,1.0
2022-10-27,36.8,37.45,36.75,36.99,339321,34.7637839174305,35.3778181442329,34.7165505153687,34.943270845265,359196.019330307,0.0,1.0
2022-10-28,37.87,37.97,36.975,36.98,307096,35.7745787215514,35.8690455256748,34.9291008246465,34.9338241648527,325083.507216648,0.0,1.0
2022-10-31,38.04,38.0998,37.65,37.85,440835,35.9351722885613,35.9916634374271,35.5667517524798,35.7556853607267,466655.989996128,0.0,1.0
2022-11-01,37.81,38.26,37.68,38.08,387696,35.7178986390773,36.1429992576329,35.5950917937168,35.9729590102107,410404.483985027,0.0,1.0
2022-11-02,37.51,38.4,37.3,37.76,363222,35.434498226707,36.2752527834057,35.2361179380477,35.6706652370156,384496.970518161,0.0,1.0
2022-11-03,37.27,37.5,36.63,37.08,317259,35.2077778968107,35.4250515462946,34.6031903504206,35.0282909689761,335841.783729018,0.0,1.0
2022-11-04,37.89,38.06,37.36,37.41,290237,35.7934720823761,35.954065649386,35.2927980205218,35.3400314225835,307237.026480443,0.0,1.0
2022-11-07,37.35,38.11,36.33,38.11,485715,35.2833513401094,36.0012990514477,34.3197899380502,36.0012990514477,514164.742320755,0.0,1.0
2022-11-08,38.05,38.15,37.43,37.78,586799,35.9446189689736,36.0390857730971,35.3589247834082,35.6895585978403,621169.526634088,0.0,1.0
2022-11-09,37.89,38.17,37.68,37.81,465428,35.7934720823761,36.0579791339218,35.5950917937168,35.7178986390773,492689.473639611,0.0,1.0
2022-11-10,39.81,39.93,38.26,38.9,358488,37.6072347215464,37.7205948864945,36.1429992576329,36.747586804023,379485.68634916,0.0,1.0
2022-11-11,39.48,39.85,39.055,39.74,288903,37.295494267939,37.6450214431958,36.8940103504143,37.54110795866,305824.890214823,0.0,1.0
2022-11-14,38.84,39.86,38.8,39.56,314907,36.6909067215489,37.6544681236081,36.6531199998995,37.3710677112377,333352.020238209,0.0,1.0
2022-11-15,39.19,39.57,38.8201,39.2,276566,37.021540535981,37.3805143916501,36.6721078275283,37.0309872163933,292765.276190115,0.0,1.0
2022-11-16,39.08,39.43,38.97,39.19,270463,36.9176270514452,37.2482608658773,36.8137135669094,37.021540535981,286304.805703546,0.0,1.0
2022-11-17,38.87,38.9,38.45,38.7,266023,36.7192467627859,36.747586804023,36.3224861854674,36.5586531957761,281604.741970896,0.0,1.0
2022-11-18,39.58,39.61,39.012,39.17,316222,37.3899610720624,37.4183011132995,36.8533896246412,37.0026471751563,334744.043618487,0.0,1.0
2022-11-21,39.62,39.65,39.28,39.33,266489,37.7583816081439,37.7869720031021,37.4343571319508,37.4820077902145,279627.826467084,0.35,1.0
2022-11-22,40.03,40.24,39.63,39.69,319577,38.1491170059061,38.3492497706136,37.7679117397966,37.8250925297131,335333.247897179,0.0,1.0
2022-11-23,40.27,40.34,39.715,39.77,332493,38.3778401655718,38.444551087141,37.8489178588449,37.901333582935,348886.051227331,0.0,1.0
2022-11-25,40.83,41.04,40.415,40.46,132809,38.9115275381251,39.1116603028326,38.5160270745365,38.5589126669738,139356.94158208,0.0,1.0
2022-11-28,40.77,40.9,40.13,40.43,233426,38.8543467482087,38.9782384596942,38.2444183224335,38.5303222720156,244934.706576652,0.0,1.0
2022-11-29,40.16,40.67,40.005,40.52,288525,38.2730087173917,38.7590454316813,38.1252916767743,38.6160934568902,302750.277240019,0.0,1.0
2022-11-30,41.08,41.08,39.94,40.2,574300,39.1497808294435,39.1497808294435,38.0633458210315,38.3111292440027,602614.969998936,0.0,1.0
2022-12-01,40.67,41.455,40.45,41.02,387382,38.7590454316813,39.5071607664211,38.5493825353211,39.0926000395271,406481.268166686,0.0,1.0
2022-12-02,41.33,41.48,39.98,40.28,345777,39.3880341207619,39.530986095553,38.1014663476424,38.3873702972245,362824.998226227,0.0,1.0
2022-12-05,40.69,41.13,40.56,40.97,232463,38.7781056949868,39.1974314877072,38.6542139835012,39.0449493812634,243924.227356543,0.0,1.0
2022-12-06,40.6,40.9,40.24,40.61,415991,38.6923345101121,38.9782384596942,38.3492497706136,38.7018646417649,436500.79050118,0.0,1.0
2022-12-07,40.6,40.95,40.48,40.64,276818,38.6923345101121,39.0258891179579,38.5779729302793,38.7304550367231,290466.081778105,0.0,1.0
2022-12-08,40.98,41.14,40.61,40.61,251476,39.0544795129161,39.2069616193599,38.7018646417649,38.7018646417649,263874.633807161,0.0,1.0
2022-12-09,40.97,41.3,40.725,40.89,551193,39.0449493812634,39.3594437258037,38.8114611557713,38.9687083280415,578368.715233542,0.0,1.0
2022-12-12,41.47,41.48,40.78,41.23,278187,39.5214559639002,39.530986095553,38.8638768798614,39.2927328042346,291902.57819797,0.0,1.0
2022-12-13,41.27,42.37,41.07,41.91,453063,39.3308533308455,40.3791678126466,39.1402506977908,39.9407817566207,475400.567913334,0.0,1.0
2022-12-14,41.06,41.57,40.85,41.26,395335,39.130720566138,39.6167572804276,38.9305878014305,39.3213231991928,414826.378486034,0.0,1.0
2022-12-15,40.45,40.89,40.29,40.84,490168,38.5493825353211,38.9687083280415,38.3969004288773,38.9210576697778,514334.972339262,0.0,1.0
2022-12-16,40.22,40.35,39.62,40.1,897741,38.3301895073081,38.4540812187937,37.7583816081439,38.2158279274753,942002.726417926,0.0,1.0
2022-12-19,40.09,40.535,39.81,40.07,335622,38.2062977958225,38.6303886543693,37.9394541095459,38.1872375325171,352169.321715102,0.0,1.0
2022-12-20,40.53,40.75,39.71,40.04,321870,38.625623588543,38.8352864849032,37.8441527930185,38.1586471375589,337739.300702694,0.0,1.0
2022-12-21,41.42,41.485,40.47,40.59,446689,39.4738053056366,39.5357511613793,38.5684427986265,38.6828043784594,468712.307737862,0.0,1.0
2022-12-22,41.19,41.41,40.54,41.2,263223,39.2546122776236,39.4642751739838,38.6351537201957,39.2641424092763,276200.801406982,0.0,1.0
2022-12-23,41.68,41.765,40.84,41.14,224739,39.7215887286077,39.802594847656,38.9210576697778,39.2069616193599,235819.407526712,0.0,1.0
2022-12-27,42.2,42.3,41.44,41.73,183170,40.21715557455,40.3124568910774,39.492865568942,39.7692393868714,192200.912510369,0.0,1.0
2022-12-28,41.83,42.46,41.82,42.3,250904,39.8645407033988,40.4649389975212,39.855010571746,40.3124568910774,263274.432235091,0.0,1.0
2022-12-29,42.24,42.37,41.94,42.1,324333,40.255276101161,40.3791678126466,39.9693721515789,40.1218542580227,340323.735094314,0.0,1.0
2022-12-30,41.85,42.35,41.68,42.26,371911,39.8836009667043,40.3601075493411,39.7215887286077,40.2743363644665,390247.494527727,0.0,1.0
2023-01-03,41.94,42.21,41.37,41.89,293857,39.9693721515789,40.2266857062028,39.4261546473729,39.9217214933152,308345.163223014,0.0,1.0
2023-01-04,42.77,42.87,41.86,42.1,485704,40.7603730787561,40.8556743952834,39.893131098357,40.1218542580227,509650.881748847,0.0,1.0
2023-01-05,41.84,42.65,41.42,42.44,524416,39.8740708350515,40.6460114989232,39.4738053056366,40.4458787342157,550271.516815187,0.0,1.0
2023-01-06,42.64,43.0,42.3,42.34,339564,40.6364813672705,40.979566106769,40.3124568910774,40.3505774176884,356305.675905831,0.0,1.0
2023-01-09,42.45,42.7975,42.35,42.6,415835,40.4554088658685,40.7865809408011,40.3601075493411,40.5983608406595,436337.099163342,0.0,1.0
2023-01-10,41.92,42.37,41.67,42.14,242525,39.9503118882734,40.3791678126466,39.712058596955,40.1599747846336,254482.318647034,0.0,1.0
2023-01-11,42.19,42.305,41.9,42.02,214980,40.2076254428973,40.3172219569038,39.9312516249679,40.0456132048008,225579.255180866,0.0,1.0
2023-01-12,42.32,42.41,42.0,42.17,263469,40.3315171543829,40.4172883392575,40.0265529414953,40.1885651795918,276458.93005511,0.0,1.0
2023-01-13,42.44,42.56,42.03,42.23,239762,40.4458787342157,40.5602403140486,40.0551433364535,40.2457459695082,251583.093221112,0.0,1.0
2023-01-17,41.89,42.535,41.89,42.31,205187,39.9217214933152,40.5364149849167,39.9217214933152,40.3219870227301,215303.426517798,0.0,1.0
2023-01-18,41.31,42.0,41.25,42.0,263692,39.3689738574565,40.0265529414953,39.31179306754,40.0265529414953,276692.924723941,0.0,1.0
2023-01-19,41.04,41.38,40.82,41.26,271243,39.1116603028326,39.4356847790256,38.9019974064723,39.3213231991928,284616.215057324,0.0,1.0
2023-01-20,40.99,41.09,40.51,41.09,196294,39.0640096445689,39.1593109610962,38.6065633252375,39.1593109610962,205971.970957637,0.0,1.0
2023-01-23,41.24,41.47,40.59,40.95,175276,39.3022629358873,39.5214559639002,38.6828043784594,39.0258891179579,183917.711094434,0.0,1.0
2023-01-24,41.47,41.6,40.79,40.93,246942,39.5214559639002,39.6453476753858,38.8734070115141,39.0068288546524,259117.091975409,0.0,1.0
2023-01-25,41.59,41.72,41.05,41.26,326229,39.6358175437331,39.7597092552187,39.1211904344853,39.3213231991928,342313.214431103,0.0,1.0
2023-01-26,41.48,41.68,41.25,41.68,205933,39.530986095553,39.7215887286077,39.31179306754,39.7215887286077,216086.206889763,0.0,1.0
2023-01-27,41.64,41.85,41.0811,41.54,317906,39.6834682019968,39.8836009667043,39.1508291439253,39.5881668854694,333579.861836116,0.0,1.0
2023-01-30,41.47,41.8,41.41,41.63,238708,39.5214559639002,39.8359503084406,39.4642751739838,39.673938070344,250477.127387265,0.0,1.0
2023-01-31,42.27,42.32,41.32,41.6,369617,40.2838664961192,40.3315171543829,39.3785039891092,39.6453476753858,387840.392418765,0.0,1.0
2023-02-01,43.04,43.04,41.8475,42.16,514423,41.0176866333799,41.0176866333799,39.8812184337911,40.1790350479391,539785.827462585,0.0,1.0
2023-02-02,43.42,43.71,42.49,42.93,323796,41.379831636184,41.6562054541133,40.4935293924794,40.9128551851998,339760.259142913,0.0,1.0
2023-02-03,43.36,43.52,42.36,43.18,355149,41.3226508462675,41.4751329527113,40.3696376809938,41.1511084765183,372659.070137824,0.0,1.0
2023-02-06,43.24,43.42,42.6857,43.33,310376,41.2082892664347,41.379831636184,40.6800340689235,41.2940604513093,325678.606875134,0.0,1.0
2023-02-07,43.45,43.66,42.64,42.97,374436,41.4084220311422,41.6085547958496,40.6364813672705,40.9509757118108,392896.985733103,0.0,1.0
2023-02-08,42.97,43.19,42.88,43.07,218013,40.9509757118108,41.160638608171,40.8652045269362,41.0462770283382,228761.79253766,0.0,1.0
2023-02-09,41.79,43.2,41.66,42.94,476480,39.8264201767878,41.1701687398237,39.7025284653022,40.9223853168526,499972.106747507,0.0,1.0
2023-02-10,42.41,42.48,41.74,41.87,482665,40.4172883392575,40.4839992608267,39.7787695185241,39.9026612300097,506462.048571367,0.0,1.0
2023-02-13,43.02,43.34,42.4,42.48,537996,40.9986263700745,41.3035905829621,40.4077582076048,40.4839992608267,564521.057634594,0.0,1.0
2023-02-14,41.77,43.09,41.54,43.0,426727,39.8073599134824,41.0653372916436,39.5881668854694,40.979566106769,447766.112315402,0.0,1.0
2023-02-15,41.58,41.72,40.13,41.41,585478,39.6262874120803,39.7597092552187,38.2444183224335,39.4642751739838,614344.083937032,0.0,1.0
2023-02-16,41.38,41.77,40.77,41.02,384844,39.4356847790256,39.8073599134824,38.8543467482087,39.0926000395271,403818.13601649,0.0,1.0
2023-02-17,42.3,42.53,41.09,41.47,436246,40.3124568910774,40.5316499190904,39.1593109610962,39.5214559639002,457754.431833808,0.0,1.0
2023-02-21,41.73,42.14,41.61,41.89,358292,39.7692393868714,40.1599747846336,39.6548778070386,39.9217214933152,375957.030873861,0.0,1.0
2023-02-22,41.26,41.72,41.21,41.48,371154,39.6644079386913,40.1066189821183,39.6163415209275,39.875900176852,386084.523527247,0.36,1.0
2023-02-23,41.17,41.58,40.86,41.32,406238,39.5778883867165,39.9720330123796,39.2798765965809,39.7220876400079,422579.858141531,0.0,1.0
2023-02-24,40.5,40.84,40.24,40.84,571564,38.9337983886815,39.2606500294753,38.6838530163097,39.2606500294753,594556.476840685,0.0,1.0
2023-02-27,40.41,41.235,40.245,40.68,554004,38.8472788367066,39.6403747298094,38.6886596580861,39.1068374926312,576290.085442133,0.0,1.0
2023-02-28,40.45,40.96,40.0,40.23,798181,38.8857319709177,39.3760094321085,38.4531342110434,38.6742397327569,830289.667020971,0.0,1.0
2023-03-01,39.53,40.29,39.361,40.24,421111,38.0013098840637,38.7319194340735,37.838845392022,38.6838530163097,438051.158783369,0.0,1.0
2023-03-02,40.09,40.11,39.29,39.5,269180,38.5396537630183,38.5588803301238,37.7705910787974,37.9724700334054,280008.384775765,0.0,1.0
2023-03-03,40.02,40.18,39.55,40.12,368449,38.472360778149,38.6261733149931,38.0205364511692,38.5684936136766,383270.708679121,0.0,1.0
2023-03-06,39.57,40.04,39.4,39.99,543424,38.0397630182747,38.4915873452545,37.8763371978778,38.4435209274907,565284.480601775,0.0,1.0
2023-03-07,38.99,39.73,38.82,39.56,331337,37.4821925722146,38.1935755551189,37.3187667518176,38.030149734722,344665.793099219,0.0,1.0
2023-03-08,39.43,39.5,38.89,39.04,382692,37.9051770485361,37.9724700334054,37.386059736687,37.5302589899784,398086.666121581,0.0,1.0
2023-03-09,39.09,39.95,39.04,39.64,444476,37.5783254077422,38.4050677932796,37.5302589899784,38.107056003144,462356.069661911,0.0,1.0
2023-03-10,37.33,39.195,37.045,39.04,962527,35.8863875024563,37.6792648850462,35.6124089212026,37.5302589899784,1001246.86296554,0.0,1.0
2023-03-13,36.24,37.62,35.275,37.18,1352553,34.8385395952053,36.1651727254863,33.9108577323639,35.7421882491649,1406962.55610973,0.0,1.0
2023-03-14,37.47,38.23,36.5,36.93,896088,36.0209734721949,36.7515830222048,35.0884849675771,35.5018561603458,932135.201340911,0.0,1.0
2023-03-15,37.31,37.41,36.76,37.23,557200,35.8671609353508,35.9632937708784,35.3384303399489,35.7902546669287,579614.651894852,0.0,1.0
2023-03-16,37.89,38.0,36.86,37.12,554187,36.4247313814109,36.5304775004913,35.4345631754765,35.6845085478483,576480.447038142,0.0,1.0
2023-03-17,37.57,37.91,37.28,37.63,818577,36.1171063077225,36.4439579485164,35.8383210846925,36.1747860090391,851506.14304403,0.0,1.0
2023-03-20,38.06,38.49,37.7201,37.84,666967,36.5881572018078,37.0015283945765,36.2614016938495,36.3766649636471,693797.281999919,0.0,1.0
2023-03-21,37.96,38.415,37.26,38.3,554938,36.4920243662802,36.9294287679308,35.819094517587,36.8188760070741,577261.657740894,0.0,1.0
2023-03-22,36.77,38.04,36.76,37.91,547325,35.3480436235017,36.5689306347023,35.3384303399489,36.4439579485164,569342.407301418,0.0,1.0
2023-03-23,36.12,36.96,36.01,36.77,458875,34.7231801925722,35.5306960110041,34.6174340734918,35.3480436235017,477334.302563264,0.0,1.0
2023-03-24,36.97,36.97,36.02,36.02,371964,35.5403092945569,35.5403092945569,34.6270473570446,34.6270473570446,386927.107640734,0.0,1.0
2023-03-27,37.53,37.84,37.0,37.31,431637,36.0786531735115,36.3766649636471,35.5691491452152,35.8671609353508,449000.591349495,0.0,1.0
2023-03-28,37.83,38.1,37.41,37.41,411899,36.3670516800943,36.6266103360189,35.9632937708784,35.9632937708784,428468.584890234,0.0,1.0
2023-03-29,38.04,38.21,37.85,38.01,635011,36.5689306347023,36.7323564550992,36.3862782471998,36.540090784044,660555.778381914,0.0,1.0
2023-03-30,38.12,38.72,38.02,38.34,645199,36.6458369031244,37.22263391629,36.5497040675968,36.8573291412851,671153.614120436,0.0,1.0
2023-03-31,38.4,38.56,38.06,38.36,495227,36.9150088426017,37.0688213794459,36.5881572018078,36.8765557083906,515148.64539471,0.0,1.0
2023-04-03,38.01,38.27,37.75,38.17,369734,36.540090784044,36.7900361564158,36.2901454116722,36.6939033208882,384607.400760394,0.0,1.0
2023-04-04,38.11,38.15,37.605,38.0,389996,36.6362236195716,36.6746767537827,36.1507528001572,36.5304775004913,405684.486325171,0.0,1.0
2023-04-05,38.82,38.96,38.25,38.25,608651,37.3187667518176,37.4533527215563,36.7708095893103,36.7708095893103,633135.386738074,0.0,1.0
2023-04-06,39.14,39.36,38.74,38.98,339380,37.626391825506,37.8378840636667,37.2418604833956,37.4725792886618,353032.341277953,0.0,1.0
2023-04-10,39.02,39.08,38.67,38.97,330606,37.5110324228729,37.5687121241894,37.1745674985262,37.4629660051091,343905.38694248,0.0,1.0
2023-04-11,39.37,39.44,38.97,39.1,411698,37.8474973472195,37.9147903320888,37.4629660051091,37.587938691295,428259.499202813,0.0,1.0
2023-04-12,39.08,39.58,38.97,39.58,289047,37.5687121241894,38.0493763018275,37.4629660051091,38.0493763018275,300674.580556805,0.0,1.0
2023-04-13,38.97,39.19,38.35,38.94,284252,37.4629660051091,37.6744582432698,36.8669424248379,37.4341261544508,295686.690650423,0.0,1.0
2023-04-14,38.67,39.02,38.52,38.83,308082,37.1745674985262,37.5110324228729,37.0303682452348,37.3283800353704,320475.307223744,0.0,1.0
2023-04-17,39.28,39.29,38.745,38.79,314281,37.7609777952446,37.7705910787974,37.2466671251719,37.2899269011594,326923.67626017,0.0,1.0
2023-04-18,39.04,39.43,38.7789,39.23,356790,37.5302589899784,37.9051770485361,37.2792561564158,37.7129113774808,371142.698581415,0.0,1.0
2023-04-19,39.64,39.65,39.1197,39.28,375174,38.107056003144,38.1166692866968,37.6068768598939,37.7609777952446,390266.237275664,0.0,1.0
2023-04-20,39.37,39.68,39.24,39.64,271756,37.8474973472195,38.1455091373551,37.7225246610336,38.107056003144,282688.010302113,0.0,1.0
2023-04-21,39.42,39.71,39.1,39.67,223086,37.8955637649833,38.1743489880134,37.587938691295,38.1358958538023,232060.147581865,0.0,1.0
2023-04-24,39.5,39.55,39.16,39.31,149623,37.9724700334054,38.0205364511692,37.6456183926115,37.7898176459029,155641.929397817,0.0,1.0
2023-04-25,39.47,39.64,39.28,39.43,172779,37.9436301827471,38.107056003144,37.7609777952446,37.9051770485361,179729.432770533,0.0,1.0
2023-04-26,38.92,39.49,38.7941,39.17,298973,37.4148995873453,37.9628567498526,37.293868347416,37.6552316761643,310999.876742569,0.0,1.0
2023-04-27,39.36,39.39,38.72,38.9,227467,37.8378840636667,37.866723914325,37.22263391629,37.3956730202397,236617.383385798,0.0,1.0
2023-04-28,39.21,39.64,39.2,39.27,295106,37.6936848103753,38.107056003144,37.6840715268226,37.7513645116919,306977.317771146,0.0,1.0
2023-05-01,39.1,39.725,39.07,39.28,336696,37.587938691295,38.1887689133425,37.5590988406367,37.7609777952446,350240.371203139,0.0,1.0
2023-05-02,38.45,39.025,38.1243,38.99,348796,36.9630752603655,37.5158390646492,36.6499706150521,37.4821925722146,362827.121540411,0.0,1.0
2023-05-03,38.46,39.068,38.41,38.66,342085,36.9726885439183,37.5571761839261,36.9246221261544,37.1649542149735,355846.156126078,0.0,1.0
2023-05-04,38.56,38.59,38.01,38.42,375365,37.0688213794459,37.0976612301042,36.540090784044,36.9342354097072,390464.920690078,0.0,1.0
2023-05-05,38.99,39.08,38.61,38.61,262272,37.4821925722146,37.5687121241894,37.1168877972097,37.1168877972097,272822.494583214,0.0,1.0
2023-05-08,38.53,39.13,38.395,38.84,274814,37.0399815287876,37.6167785419532,36.9102022008253,37.3379933189232,285869.025387351,0.0,1.0
2023-05-09,37.55,38.19,37.07,37.98,406184,36.097879740617,36.7131298879937,35.6364421300845,36.5112509333857,422523.685867299,0.0,1.0
2023-05-10,37.62,37.675,37.155,37.58,368095,36.1651727254863,36.2180457850265,35.718155040283,36.1267195912753,382902.46821471,0.0,1.0
2023-05-11,37.13,37.56,36.87,37.45,475196,35.6941218314011,36.1074930241698,35.4441764590293,36.0017469050894,494311.852336372,0.0,1.0
2023-05-12,37.11,37.6,36.97,37.31,267393,35.6748952642955,36.1459461583808,35.5403092945569,35.8671609353508,278149.498589592,0.0,1.0
2023-05-15,36.89,37.33,36.61,37.29,380620,35.4634030261348,35.8863875024563,35.1942310866575,35.8479343682452,395931.315154736,0.0,1.0
2023-05-16,36.56,37.0,36.28,36.9,319754,35.1461646688937,35.5691491452152,34.8769927294164,35.4730163096876,332616.840276358,0.0,1.0
2023-05-17,36.7,36.85,36.19,36.76,445935,35.2807506386323,35.4249498919238,34.7904731774415,35.3384303399489,463873.761293488,0.0,1.0
2023-05-18,35.99,36.44,35.85,36.13,329862,34.9442857142857,35.381210653753,34.8083535108959,35.0802179176755,339733.182044888,0.36,1.0
2023-05-19,35.95,36.46,35.855,36.29,302170,34.9054479418886,35.4006295399516,34.8132082324455,35.2355690072639,311212.493765586,0.0,1.0
2023-05-22,36.29,36.3,35.738,36.11,216518,35.2355690072639,35.2452784503632,34.699607748184,35.060799031477,222997.341645885,0.0,1.0
2023-05-23,36.28,36.67,36.0,36.1,411611,35.2258595641647,35.6045278450363,34.953995157385,35.0510895883777,423928.5361596,0.0,1.0
2023-05-24,35.92,36.26,35.84,36.24,404816,34.8763196125908,35.2064406779661,34.7986440677966,35.1870217917676,416930.194513716,0.0,1.0
2023-05-25,35.85,35.99,35.27,35.89,323480,34.8083535108959,34.9442857142857,34.245205811138,34.847191283293,333160.199501247,0.0,1.0
2023-05-26,36.01,36.09,35.595,35.88,377320,34.9637046004843,35.0413801452785,34.5607627118644,34.8374818401937,388611.371571072,0.0,1.0
2023-05-30,35.66,36.24,35.64,36.1,410881,34.6238740920097,35.1870217917676,34.6044552058111,35.0510895883777,423176.690773067,0.0,1.0
2023-05-31,35.91,36.075,35.4,35.73,425675,34.8666101694915,35.0268159806295,34.3714285714286,34.6918401937046,438413.403990025,0.0,1.0
2023-06-01,35.56,36.08,35.4,36.08,376060,34.526779661017,35.0316707021792,34.3714285714286,35.0316707021792,387313.665835411,0.0,1.0
2023-06-02,36.79,36.855,35.49,35.49,386375,35.7210411622276,35.7841525423729,34.458813559322,34.458813559322,397937.344139651,0.0,1.0
2023-06-05,36.18,36.7,35.96,36.43,319728,35.1287651331719,35.6336561743341,34.9151573849879,35.3715012106538,329295.920199501,0.0,1.0
2023-06-06,36.85,36.97,36.02,36.37,551160,35.7792978208232,35.8958111380145,34.9734140435835,35.3132445520581,567653.566084789,0.0,1.0
2023-06-07,38.15,38.25,36.78,37.05,502658,37.0415254237288,37.1386198547216,35.7113317191283,35.9734866828087,517700.134663342,0.0,1.0
2023-06-08,38.12,38.31,37.87,38.16,423712,37.012397094431,37.1968765133172,36.7696610169492,37.0512348668281,436391.66084788,0.0,1.0
2023-06-09,37.85,38.235,37.6861,38.19,311064,36.7502421307506,37.1240556900726,36.5911043583535,37.0803631961259,320372.648379052,0.0,1.0
2023-06-12,37.56,37.89,37.4,37.83,354475,36.4686682808717,36.7890799031477,36.3133171912833,36.7308232445521,365082.730673316,0.0,1.0
2023-06-13,38.0,38.235,37.16,37.4,452048,36.8958837772397,37.1240556900726,36.0802905569007,36.3133171912833,465575.620947631,0.0,1.0
2023-06-14,37.43,38.24,37.31,38.11,375082,36.3424455205811,37.1289104116223,36.2259322033898,37.0026876513317,386306.399002494,0.0,1.0
2023-06-15,37.74,37.78,37.3,37.42,257704,36.6434382566586,36.6822760290557,36.2162227602906,36.3327360774818,265415.840399002,0.0,1.0
2023-06-16,37.61,38.03,37.45,37.84,763555,36.517215496368,36.9250121065375,36.3618644067797,36.7405326876513,786404.526184539,0.0,1.0
2023-06-20,37.3,37.72,36.98,37.49,327745,36.2162227602906,36.62401937046,35.9055205811138,36.4007021791768,337552.83042394,0.0,1.0
2023-06-21,36.89,37.35,36.66,37.1,388289,35.8181355932203,36.2647699757869,35.594818401937,36.0220338983051,399908.620947631,0.0,1.0
2023-06-22,36.7,37.03,36.42,37.03,365946,35.6336561743341,35.9540677966102,35.3617917675545,35.9540677966102,376897.002493766,0.0,1.0
2023-06-23,36.11,36.91,35.93,36.71,528376,35.060799031477,35.8375544794189,34.8860290556901,35.6433656174334,544187.750623441,0.0,1.0
2023-06-26,36.49,36.7799,36.08,36.31,295684,35.4297578692494,35.7112346246973,35.0316707021792,35.2549878934625,304532.399002494,0.0,1.0
2023-06-27,36.56,36.77,36.29,36.44,273123,35.4977239709443,35.7016222760291,35.2355690072639,35.381210653753,281296.256857855,0.0,1.0
2023-06-28,35.92,36.62,35.83,36.62,416061,34.8763196125908,35.55598062954,34.7889346246973,35.55598062954,428511.703241895,0.0,1.0
2023-06-29,36.15,36.28,35.75,35.75,251889,35.0996368038741,35.2258595641647,34.7112590799032,34.7112590799032,259426.825436409,0.0,1.0
2023-06-30,36.2,36.36,35.87,36.26,253694,35.1481840193705,35.3035351089588,34.8277723970944,35.2064406779661,261285.840399002,0.0,1.0
2023-07-03,36.47,36.615,36.095,36.19,137904,35.4103389830508,35.5511259079903,35.0462348668281,35.1384745762712,142030.802992519,0.0,1.0
2023-07-05,36.44,36.84,36.16,36.3,463166,35.381210653753,35.769588377724,35.1093462469734,35.2452784503632,477026.329177058,0.0,1.0
2023-07-06,36.17,36.42,35.84,36.2,472263,35.1190556900726,35.3617917675545,34.7986440677966,35.1481840193705,486395.558603492,0.0,1.0
2023-07-07,36.24,36.46,35.95,35.99,671597,35.1870217917676,35.4006295399516,34.9054479418886,34.9442857142857,691694.665835411,0.0,1.0
2023-07-10,36.42,36.98,36.14,36.3,473624,35.3617917675545,35.9055205811138,35.0899273607748,35.2452784503632,487797.286783042,0.0,1.0
2023-07-11,36.62,36.66,36.35,36.49,295596,35.55598062954,35.594818401937,35.2938256658596,35.4297578692494,304441.765586034,0.0,1.0
2023-07-12,37.12,37.24,36.5,36.89,417686,36.0414527845036,36.1579661016949,35.4394673123487,35.8181355932203,430185.331670823,0.0,1.0
2023-07-13,37.57,37.58,37.03,37.07,469164,36.478377723971,36.4880871670702,35.9540677966102,35.9929055690073,483203.820448877,0.0,1.0
2023-07-14,37.94,37.985,37.21,37.53,676111,36.8376271186441,36.8813196125908,36.1288377723971,36.4395399515739,696343.748129675,0.0,1.0
2023-07-17,37.92,38.21,37.2846,37.7,496656,36.8182082324455,37.0997820823245,36.2012702179177,36.6046004842615,511518.523690773,0.0,1.0
2023-07-18,37.89,38.37,37.425,38.0,389147,36.7890799031477,37.2551331719128,36.3375907990315,36.8958837772397,400792.296758105,0.0,1.0
2023-07-19,38.62,38.63,37.95,37.95,481953,37.4978692493947,37.507578692494,36.8473365617433,36.8473365617433,496375.533665835,0.0,1.0
2023-07-20,39.26,39.31,38.49,38.77,420340,38.1192736077482,38.1678208232446,37.3716464891041,37.6435108958838,432918.753117207,0.0,1.0
2023-07-21,39.3,39.59,39.14,39.46,396150,38.1581113801453,38.4396852300242,38.0027602905569,38.3134624697337,408004.862842892,0.0,1.0
2023-07-24,39.32,39.45,38.985,39.43,278419,38.1775302663438,38.3037530266344,37.8522639225182,38.2843341404358,286750.740648379,0.0,1.0
2023-07-25,39.57,39.62,39.02,39.21,425039,38.4202663438257,38.468813559322,37.8862469733656,38.0707263922518,437758.371571072,0.0,1.0
2023-07-26,39.71,40.16,39.49,39.55,454491,38.5561985472155,38.9931234866828,38.3425907990315,38.4008474576271,468091.728179551,0.0,1.0
2023-07-27,38.96,39.76,38.89,39.54,330904,37.82799031477,38.6047457627119,37.7600242130751,38.3911380145278,340806.364089775,0.0,1.0
2023-07-28,38.87,39.285,38.67,39.16,287460,37.7406053268765,38.1435472154964,37.546416464891,38.0221791767555,296062.294264339,0.0,1.0
2023-07-31,38.39,39.11,38.17,39.01,668964,37.2745520581114,37.9736319612591,37.0609443099274,37.8765375302663,688982.872817955,0.0,1.0
2023-08-01,38.16,38.725,38.06,38.28,332399,37.0512348668281,37.599818401937,36.9541404358354,37.1677481840194,342346.102244389,0.0,1.0
2023-08-02,38.39,38.63,37.9,38.0,330820,37.2745520581114,37.507578692494,36.798789346247,36.8958837772397,340719.850374065,0.0,1.0
2023-08-03,37.72,38.63,37.7,38.22,369486,36.62401937046,37.507578692494,36.6046004842615,37.1094915254237,380542.937655861,0.0,1.0
2023-08-04,37.09,38.065,36.99,37.72,421831,36.0123244552058,36.958995157385,35.9152300242131,36.62401937046,434454.371571072,0.0,1.0
2023-08-07,37.36,37.73,37.0,37.25,465824,36.2744794188862,36.6337288135593,35.9249394673123,36.1676755447942,479763.870324189,0.0,1.0
2023-08-08,35.58,36.66,35.15,36.65,1070422,34.5461985472155,35.594818401937,34.1286924939467,35.5851089588378,1102454.57855362,0.0,1.0
2023-08-09,35.39,35.985,35.19,35.46,718331,34.3617191283293,34.9394309927361,34.1675302663438,34.4296852300242,739827.189526184,0.0,1.0
2023-08-10,32.78,35.57,32.49,35.45,2753580,31.8275544794189,34.5364891041162,31.54598062954,34.4199757869249,2835981.39650873,0.0,1.0
2023-08-11,32.4,33.36,32.27,32.9,2492451,31.4585956416465,32.3907021791768,31.3323728813559,31.9440677966102,2567038.06234414,0.0,1.0
2023-08-14,21.46,22.45,18.7,20.0,23048415,20.8364648910412,21.7976997578692,18.1566585956416,19.4188861985472,23738143.1296758,0.0,1.0
2023-08-15,14.79,21.08,14.49,20.52,30299598,14.3602663438257,20.4675060532688,14.0689830508475,19.9237772397094,31206319.137157,0.0,1.0
2023-08-16,14.57,17.25,13.27,15.28,35671397,14.1466585956416,16.748789346247,12.8844309927361,14.8360290556901,36738870.2269328,0.0,1.0
2023-08-17,12.03,12.44,10.05,10.36,45325173,12.03,12.44,10.05,10.36,45325173,0.36,1.0
2023-08-18,13.77,14.2,12.41,13.33,34161340,13.77,14.2,12.41,13.33,34161340,0.0,1.0
2023-08-21,13.04,13.585,12.34,13.51,13646507,13.04,13.585,12.34,13.51,13646507,0.0,1.0
2023-08-22,13.37,13.41,12.235,12.79,11504836,13.37,13.41,12.235,12.79,11504836,0.0,1.0
2023-08-23,12.11,13.38,12.09,13.38,12004341,12.11,13.38,12.09,13.38,12004341,0.0,1.0
2023-08-24,11.86,12.5585,11.29,12.12,9972466,11.86,12.5585,11.29,12.12,9972466,0.0,1.0
2023-08-25,9.66,10.355,9.06,9.3,20322170,9.66,10.355,9.06,9.3,20322170,0.0,1.0
2023-08-28,13.97,14.74,12.86,13.5,58708158,13.97,14.74,12.86,13.5,58708158,0.0,1.0
2023-08-29,13.32,13.98,12.92,13.71,20569072,13.32,13.98,12.92,13.71,20569072,0.0,1.0
2023-08-30,13.63,14.4,13.3,13.34,15155757,13.63,14.4,13.3,13.34,15155757,0.0,1.0
2023-08-31,14.02,14.65,13.73,14.2,14332367,14.02,14.65,13.73,14.2,14332367,0.0,1.0
2023-09-01,15.05,15.39,13.78,13.95,15320985,15.05,15.39,13.78,13.95,15320985,0.0,1.0
2023-09-05,12.42,14.45,12.36,14.45,17111728,12.42,14.45,12.36,14.45,17111728,0.0,1.0
2023-09-06,12.26,12.73,11.9,12.64,8797018,12.26,12.73,11.9,12.64,8797018,0.0,1.0
2023-09-07,12.4,12.52,11.9289,12.13,6559158,12.4,12.52,11.9289,12.13,6559158,0.0,1.0
2023-09-08,12.56,12.89,12.19,12.67,5276933,12.56,12.89,12.19,12.67,5276933,0.0,1.0
2023-09-11,13.04,13.36,12.31,12.46,7520267,13.04,13.36,12.31,12.46,7520267,0.0,1.0
2023-09-12,13.01,13.14,12.62,13.02,5668070,13.01,13.14,12.62,13.02,5668070,0.0,1.0
2023-09-13,13.31,13.4499,12.9,13.12,4150833,13.31,13.4499,12.9,13.12,4150833,0.0,1.0
2023-09-14,13.23,13.7397,13.1,13.49,5015424,13.23,13.7397,13.1,13.49,5015424,0.0,1.0
2023-09-15,13.12,13.615,13.06,13.14,22957907,13.12,13.615,13.06,13.14,22957907,0.0,1.0
2023-09-18,13.06,13.16,12.65,13.15,3465955,13.06,13.16,12.65,13.15,3465955,0.0,1.0
2023-09-19,13.18,13.85,12.95,13.01,5397309,13.18,13.85,12.95,13.01,5397309,0.0,1.0
2023-09-20,13.3,13.36,13.18,13.28,2385002,13.3,13.36,13.18,13.28,2385002,0.0,1.0
2023-09-21,12.77,13.31,12.77,13.21,3271540,12.77,13.31,12.77,13.21,3271540,0.0,1.0
2023-09-22,12.59,12.93,12.55,12.93,2510659,12.59,12.93,12.55,12.93,2510659,0.0,1.0
2023-09-25,12.46,12.55,12.06,12.48,2956209,12.46,12.55,12.06,12.48,2956209,0.0,1.0
2023-09-26,12.53,12.79,12.41,12.42,3020464,12.53,12.79,12.41,12.42,3020464,0.0,1.0
2023-09-27,12.37,12.815,12.32,12.48,2840070,12.37,12.815,12.32,12.48,2840070,0.0,1.0
2023-09-28,12.46,12.65,12.26,12.34,1889055,12.46,12.65,12.26,12.34,1889055,0.0,1.0
2023-09-29,12.31,12.655,12.075,12.44,2677851,12.31,12.655,12.075,12.44,2677851,0.0,1.0
2023-10-02,11.95,12.35,11.85,12.3,3106556,11.95,12.35,11.85,12.3,3106556,0.0,1.0
2023-10-03,11.88,11.92,11.6401,11.83,2405905,11.88,11.92,11.6401,11.83,2405905,0.0,1.0
2023-10-04,11.66,11.87,11.41,11.74,3336592,11.66,11.87,11.41,11.74,3336592,0.0,1.0
2023-10-05,11.72,11.84,11.56,11.66,2339302,11.72,11.84,11.56,11.66,2339302,0.0,1.0
2023-10-06,11.86,11.92,11.34,11.51,2518258,11.86,11.92,11.34,11.51,2518258,0.0,1.0
2023-10-09,12.11,12.2618,11.83,11.83,1858745,12.11,12.2618,11.83,11.83,1858745,0.0,1.0
2023-10-10,12.53,12.54,12.14,12.25,2596540,12.53,12.54,12.14,12.25,2596540,0.0,1.0
2023-10-11,12.24,12.6914,12.22,12.56,1728660,12.24,12.6914,12.22,12.56,1728660,0.0,1.0
2023-10-12,12.09,12.27,11.8,12.26,2070063,12.09,12.27,11.8,12.26,2070063,0.0,1.0
2023-10-13,12.3,12.405,12.155,12.17,1962079,12.3,12.405,12.155,12.17,1962079,0.0,1.0
2023-10-16,12.62,12.64,12.305,12.37,1452021,12.62,12.64,12.305,12.37,1452021,0.0,1.0
2023-10-17,12.85,13.02,12.42,12.42,2087413,12.85,13.02,12.42,12.42,2087413,0.0,1.0
2023-10-18,12.68,13.0,12.545,12.75,1498499,12.68,13.0,12.545,12.75,1498499,0.0,1.0
2023-10-19,12.5,12.76,12.455,12.63,1554968,12.5,12.76,12.455,12.63,1554968,0.0,1.0
2023-10-20,12.35,12.67,12.34,12.44,1676907,12.35,12.67,12.34,12.44,1676907,0.0,1.0
2023-10-23,12.17,12.42,11.97,12.22,2181189,12.17,12.42,11.97,12.22,2181189,0.0,1.0
2023-10-24,12.3,12.46,12.12,12.36,2332741,12.3,12.46,12.12,12.36,2332741,0.0,1.0
2023-10-25,12.64,12.66,12.15,12.18,1183634,12.64,12.66,12.15,12.18,1183634,0.0,1.0
2023-10-26,13.37,13.47,12.45,12.61,3469384,13.37,13.47,12.45,12.61,3469384,0.0,1.0
2023-10-27,12.85,13.4,12.85,13.32,1707679,12.85,13.4,12.85,13.32,1707679,0.0,1.0
2023-10-30,12.79,13.16,12.77,12.99,1527108,12.79,13.16,12.77,12.99,1527108,0.0,1.0
2023-10-31,12.98,13.635,12.57,12.75,3516175,12.98,13.635,12.57,12.75,3516175,0.0,1.0
2023-11-01,13.11,13.395,12.82,12.95,1547006,13.11,13.395,12.82,12.95,1547006,0.0,1.0
2023-11-02,13.49,13.555,13.05,13.3,2820730,13.49,13.555,13.05,13.3,2820730,0.0,1.0
2023-11-03,13.85,14.135,13.75,13.79,2950620,13.85,14.135,13.75,13.79,2950620,0.0,1.0
2023-11-06,13.81,14.01,13.64,14.0,2009364,13.81,14.01,13.64,14.0,2009364,0.0,1.0
2023-11-07,13.94,14.28,13.6509,13.75,2720015,13.94,14.28,13.6509,13.75,2720015,0.0,1.0
2023-11-08,13.89,14.03,13.68,14.01,2657246,13.89,14.03,13.68,14.01,2657246,0.0,1.0
2023-11-09,14.01,14.65,13.77,14.0,4308310,14.01,14.65,13.77,14.0,4308310,0.0,1.0
2023-11-10,11.61,13.0,11.33,12.69,10983375,11.61,13.0,11.33,12.69,10983375,0.0,1.0
2023-11-13,11.45,11.87,11.4,11.82,4049324,11.45,11.87,11.4,11.82,4049324,0.0,1.0
2023-11-14,12.04,12.615,11.62,11.65,5084781,12.04,12.615,11.62,11.65,5084781,0.0,1.0
2023-11-15,12.73,13.02,12.06,12.06,3037865,12.73,13.02,12.06,12.06,3037865,0.0,1.0
2023-11-16,13.28,13.33,12.72,12.76,3149598,13.28,13.33,12.72,12.76,3149598,0.0,1.0
2023-11-17,13.91,14.02,13.415,13.44,3465098,13.91,14.02,13.415,13.44,3465098,0.0,1.0
2023-11-20,13.5,13.79,13.37,13.64,2450291,13.5,13.79,13.37,13.64,2450291,0.0,1.0
2023-11-21,12.82,13.53,12.755,13.46,2416937,12.82,13.53,12.755,13.46,2416937,0.0,1.0
2023-11-22,12.7,13.01,12.52,12.96,2185742,12.7,13.01,12.52,12.96,2185742,0.0,1.0
2023-11-24,12.63,12.87,12.59,12.84,922922,12.63,12.87,12.59,12.84,922922,0.0,1.0
2023-11-27,12.49,12.63,12.365,12.6,1782544,12.49,12.63,12.365,12.6,1782544,0.0,1.0
2023-11-28,12.43,12.555,12.26,12.53,1531058,12.43,12.555,12.26,12.53,1531058,0.0,1.0
2023-11-29,12.43,12.6702,12.38,12.5,1679161,12.43,12.6702,12.38,12.5,1679161,0.0,1.0
2023-11-30,12.19,12.535,12.075,12.44,4366616,12.19,12.535,12.075,12.44,4366616,0.0,1.0
2023-12-01,12.91,12.94,12.13,12.19,2777794,12.91,12.94,12.13,12.19,2777794,0.0,1.0
2023-12-04,13.43,13.55,12.9301,12.95,2365050,13.43,13.55,12.9301,12.95,2365050,0.0,1.0
2023-12-05,13.23,13.4699,12.96,13.4,2126417,13.23,13.4699,12.96,13.4,2126417,0.0,1.0
2023-12-06,13.27,13.58,13.17,13.38,2475643,13.27,13.58,13.17,13.38,2475643,0.0,1.0
2023-12-07,13.31,13.45,13.235,13.31,1651499,13.31,13.45,13.235,13.31,1651499,0.0,1.0
2023-12-08,13.22,13.37,13.0,13.35,2697929,13.22,13.37,13.0,13.35,2697929,0.0,1.0
2023-12-11,13.3,13.37,13.105,13.2,1206318,13.3,13.37,13.105,13.2,1206318,0.0,1.0
2023-12-12,13.32,13.355,13.092,13.23,1131286,13.32,13.355,13.092,13.23,1131286,0.0,1.0
2023-12-13,13.9,13.95,13.1282,13.31,2423070,13.9,13.95,13.1282,13.31,2423070,0.0,1.0
2023-12-14,14.04,14.54,14.0,14.0,2923208,14.04,14.54,14.0,14.0,2923208,0.0,1.0
2023-12-15,14.21,14.41,13.86,14.2,6047607,14.21,14.41,13.86,14.2,6047607,0.0,1.0
2023-12-18,13.65,14.28,13.65,14.28,2692517,13.65,14.28,13.65,14.28,2692517,0.0,1.0
2023-12-19,14.33,14.34,13.78,13.81,3090701,14.33,14.34,13.78,13.81,3090701,0.0,1.0
2023-12-20,13.81,14.3255,13.81,14.32,2421952,13.81,14.3255,13.81,14.32,2421952,0.0,1.0
2023-12-21,13.96,14.1,13.71,13.9,5096722,13.96,14.1,13.71,13.9,5096722,0.0,1.0
2023-12-22,13.95,14.17,13.8424,13.99,1211166,13.95,14.17,13.8424,13.99,1211166,0.0,1.0
2023-12-26,14.05,14.1275,13.9101,14.0,1620024,14.05,14.1275,13.9101,14.0,1620024,0.0,1.0
2023-12-27,14.02,14.5497,13.8601,14.09,3810565,14.02,14.5497,13.8601,14.09,3810565,0.0,1.0
2023-12-28,14.37,14.38,13.89,13.93,2317635,14.37,14.38,13.89,13.93,2317635,0.0,1.0
2023-12-29,14.19,14.3,14.0,14.26,1917591,14.19,14.3,14.0,14.26,1917591,0.0,1.0
2024-01-02,15.4,16.0264,13.95,14.24,5618882,15.4,16.0264,13.95,14.24,5618882,0.0,1.0
2024-01-03,14.77,15.25,14.71,15.14,3133120,14.77,15.25,14.71,15.14,3133120,0.0,1.0
2024-01-04,14.34,14.98,14.31,14.96,2362636,14.34,14.98,14.31,14.96,2362636,0.0,1.0
2024-01-05,14.87,15.13,14.2,14.32,2693271,14.87,15.13,14.2,14.32,2693271,0.0,1.0
2024-01-08,15.21,15.305,14.69,14.81,1887465,15.21,15.305,14.69,14.81,1887465,0.0,1.0
2024-01-09,14.97,15.2887,14.82,15.09,1721934,14.97,15.2887,14.82,15.09,1721934,0.0,1.0
2024-01-10,14.46,14.98,14.41,14.93,2265506,14.46,14.98,14.41,14.93,2265506,0.0,1.0
2024-01-11,13.81,14.34,13.755,14.32,2533525,13.81,14.34,13.755,14.32,2533525,0.0,1.0
2024-01-12,13.47,14.11,13.21,14.06,2848688,13.47,14.11,13.21,14.06,2848688,0.0,1.0
2024-01-16,13.3,13.59,13.13,13.22,1657265,13.3,13.59,13.13,13.22,1657265,0.0,1.0
2024-01-17,13.24,13.45,13.03,13.17,1790056,13.24,13.45,13.03,13.17,1790056,0.0,1.0
2024-01-18,12.95,13.24,12.7498,13.23,2324403,12.95,13.24,12.7498,13.23,2324403,0.0,1.0
2024-01-19,12.72,12.98,12.6,12.95,1968133,12.72,12.98,12.6,12.95,1968133,0.0,1.0
2024-01-22,12.78,12.895,12.64,12.79,1363963,12.78,12.895,12.64,12.79,1363963,0.0,1.0
2024-01-23,13.35,13.5,12.83,12.88,2731173,13.35,13.5,12.83,12.88,2731173,0.0,1.0
2024-01-24,13.17,14.06,13.165,13.55,3828747,13.17,14.06,13.165,13.55,3828747,0.0,1.0
2024-01-25,13.75,13.785,13.2,13.27,1845915,13.75,13.785,13.2,13.27,1845915,0.0,1.0
2024-01-26,13.85,14.04,13.775,13.79,4195550,13.85,14.04,13.775,13.79,4195550,0.0,1.0
2024-01-29,13.49,13.81,13.3601,13.81,1687558,13.49,13.81,13.3601,13.81,1687558,0.0,1.0
2024-01-30,13.27,13.41,13.04,13.38,1808887,13.27,13.41,13.04,13.38,1808887,0.0,1.0
2024-01-31,12.97,13.31,12.95,13.31,2193181,12.97,13.31,12.95,13.31,2193181,0.0,1.0
2024-02-01,13.33,13.35,12.875,13.22,1592743,13.33,13.35,12.875,13.22,1592743,0.0,1.0
2024-02-02,13.39,13.59,12.92,13.16,2098092,13.39,13.59,12.92,13.16,2098092,0.0,1.0
2024-02-05,12.97,13.245,12.96,13.17,1758063,12.97,13.245,12.96,13.17,1758063,0.0,1.0
2024-02-06,13.25,13.2999,12.77,12.95,1352767,13.25,13.2999,12.77,12.95,1352767,0.0,1.0
2024-02-07,13.11,13.39,13.06,13.31,1162885,13.11,13.39,13.06,13.31,1162885,0.0,1.0
2024-02-08,13.07,13.1401,12.89,13.09,1523289,13.07,13.1401,12.89,13.09,1523289,0.0,1.0
2024-02-09,13.09,13.13,12.92,13.04,1343771,13.09,13.13,12.92,13.04,1343771,0.0,1.0
2024-02-12,13.65,13.895,13.05,13.05,2291957,13.65,13.895,13.05,13.05,2291957,0.0,1.0
2024-02-13,13.11,13.5699,12.905,13.52,2445822,13.11,13.5699,12.905,13.52,2445822,0.0,1.0
2024-02-14,12.47,13.1,12.15,13.06,5243506,12.47,13.1,12.15,13.06,5243506,0.0,1.0
2024-02-15,13.22,13.28,12.68,12.69,4248150,13.22,13.28,12.68,12.69,4248150,0.0,1.0
2024-02-16,13.1,13.25,12.965,13.15,1823271,13.1,13.25,12.965,13.15,1823271,0.0,1.0
2024-02-20,13.29,13.3,13.0,13.04,3066461,13.29,13.3,13.0,13.04,3066461,0.0,1.0
2024-02-21,13.11,13.315,13.1,13.3,1697015,13.11,13.315,13.1,13.3,1697015,0.0,1.0
2024-02-22,12.75,13.0,12.6,13.0,2681819,12.75,13.0,12.6,13.0,2681819,0.0,1.0
2024-02-23,12.66,12.82,12.61,12.68,1499114,12.66,12.82,12.61,12.68,1499114,0.0,1.0
2024-02-26,12.25,12.62,12.22,12.6,2688726,12.25,12.62,12.22,12.6,2688726,0.0,1.0
2024-02-27,12.58,12.59,12.31,12.44,1611458,12.58,12.59,12.31,12.44,1611458,0.0,1.0
2024-02-28,12.34,12.595,12.3,12.49,1976020,12.34,12.595,12.3,12.49,1976020,0.0,1.0
2024-02-29,12.18,12.57,12.16,12.45,2300037,12.18,12.57,12.16,12.45,2300037,0.0,1.0
2024-03-01,11.95,12.25,11.83,12.25,3693477,11.95,12.25,11.83,12.25,3693477,0.0,1.0
2024-03-04,11.44,12.0,11.43,11.95,2778872,11.44,12.0,11.43,11.95,2778872,0.0,1.0
2024-03-05,11.62,11.955,11.46,11.48,2651009,11.62,11.955,11.46,11.48,2651009,0.0,1.0
2024-03-06,11.45,11.8,11.35,11.8,1982938,11.45,11.8,11.35,11.8,1982938,0.0,1.0
2024-03-07,11.75,11.76,11.53,11.57,1530032,11.75,11.76,11.53,11.57,1530032,0.0,1.0
2024-03-08,11.82,11.9,11.66,11.78,2681231,11.82,11.9,11.66,11.78,2681231,0.0,1.0
2024-03-11,11.73,11.95,11.65,11.85,1739223,11.73,11.95,11.65,11.85,1739223,0.0,1.0
2024-03-12,11.27,11.64,11.16,11.62,3293705,11.27,11.64,11.16,11.62,3293705,0.0,1.0
2024-03-13,11.16,11.42,11.13,11.3,1970450,11.16,11.42,11.13,11.3,1970450,0.0,1.0
2024-03-14,11.03,11.14,10.77,11.12,2795958,11.03,11.14,10.77,11.12,2795958,0.0,1.0
2024-03-15,11.16,11.35,11.02,11.08,3322640,11.16,11.35,11.02,11.08,3322640,0.0,1.0
2024-03-18,10.91,11.1,10.83,11.07,1892693,10.91,11.1,10.83,11.07,1892693,0.0,1.0
2024-03-19,10.98,11.0,10.73,10.87,1744748,10.98,11.0,10.73,10.87,1744748,0.0,1.0
2024-03-20,11.4,11.47,10.87,10.92,1822450,11.4,11.47,10.87,10.92,1822450,0.0,1.0
2024-03-21,11.49,11.71,11.31,11.4,1550453,11.49,11.71,11.31,11.4,1550453,0.0,1.0
2024-03-22,11.04,11.71,10.93,11.54,2395455,11.04,11.71,10.93,11.54,2395455,0.0,1.0
2024-03-25,11.0,11.15,10.94,11.09,1265638,11.0,11.15,10.94,11.09,1265638,0.0,1.0
2024-03-26,10.86,11.1,10.83,11.03,1564718,10.86,11.1,10.83,11.03,1564718,0.0,1.0
2024-03-27,10.99,11.09,10.91,10.92,2006338,10.99,11.09,10.91,10.92,2006338,0.0,1.0
2024-03-28,11.27,11.32,10.9,10.97,2098546,11.27,11.32,10.9,10.97,2098546,0.0,1.0
2024-04-01,11.1,11.27,10.8924,11.27,1453080,11.1,11.27,10.8924,11.27,1453080,0.0,1.0
2024-04-02,11.01,11.175,10.9025,11.01,1622962,11.01,11.175,10.9025,11.01,1622962,0.0,1.0
2024-04-03,11.05,11.06,10.865,11.01,1314763,11.05,11.06,10.865,11.01,1314763,0.0,1.0
2024-04-04,11.04,11.19,10.98,11.15,1346075,11.04,11.19,10.98,11.15,1346075,0.0,1.0
2024-04-05,10.91,10.985,10.78,10.94,2749572,10.91,10.985,10.78,10.94,2749572,0.0,1.0
2024-04-08,11.07,11.13,10.845,10.92,1832823,11.07,11.13,10.845,10.92,1832823,0.0,1.0
2024-04-09,11.18,11.405,11.11,11.15,1240168,11.18,11.405,11.11,11.15,1240168,0.0,1.0
2024-04-10,10.78,10.97,10.7599,10.95,2811772,10.78,10.97,10.7599,10.95,2811772,0.0,1.0
2024-04-11,10.8,10.965,10.55,10.93,1637634,10.8,10.965,10.55,10.93,1637634,0.0,1.0
2024-04-12,10.68,10.9705,10.635,10.79,1635415,10.68,10.9705,10.635,10.79,1635415,0.0,1.0
2024-04-15,10.66,10.82,10.58,10.68,1369315,10.66,10.82,10.58,10.68,1369315,0.0,1.0
2024-04-16,9.52,10.61,8.74,10.61,12209965,9.52,10.61,8.74,10.61,12209965,0.0,1.0
2024-04-17,9.77,9.92,9.26,9.58,4624785,9.77,9.92,9.26,9.58,4624785,0.0,1.0
2024-04-18,10.21,10.24,9.81,9.89,3738444,10.21,10.24,9.81,9.89,3738444,0.0,1.0
2024-04-19,10.91,10.98,10.2,10.25,3160873,10.91,10.98,10.2,10.25,3160873,0.0,1.0
2024-04-22,10.83,10.99,10.67,10.91,2414956,10.83,10.99,10.67,10.91,2414956,0.0,1.0
2024-04-23,10.95,11.085,10.71,10.77,1492172,10.95,11.085,10.71,10.77,1492172,0.0,1.0
2024-04-24,10.88,10.97,10.73,10.9,1461826,10.88,10.97,10.73,10.9,1461826,0.0,1.0
2024-04-25,10.5,11.07,10.32,10.84,3520032,10.5,11.07,10.32,10.84,3520032,0.0,1.0
2024-04-26,9.88,10.39,9.44,10.39,5653143,9.88,10.39,9.44,10.39,5653143,0.0,1.0
2024-04-29,10.03,10.15,9.93,9.95,3326204,10.03,10.15,9.93,9.95,3326204,0.0,1.0
2024-04-30,9.85,10.08,9.77,9.89,2240818,9.85,10.08,9.77,9.89,2240818,0.0,1.0
2024-05-01,10.24,10.3575,9.77,9.83,3443035,10.24,10.3575,9.77,9.83,3443035,0.0,1.0
2024-05-02,10.14,10.39,10.06,10.35,2028188,10.14,10.39,10.06,10.35,2028188,0.0,1.0
2024-05-03,10.44,10.49,10.16,10.28,1732614,10.44,10.49,10.16,10.28,1732614,0.0,1.0
2024-05-06,10.1,10.5299,10.09,10.5,2102123,10.1,10.5299,10.09,10.5,2102123,0.0,1.0
2024-05-07,9.86,10.195,9.86,10.18,1747514,9.86,10.195,9.86,10.18,1747514,0.0,1.0
2024-05-08,10.12,10.17,9.72,9.77,1924347,10.12,10.17,9.72,9.77,1924347,0.0,1.0
2024-05-09,10.24,10.34,10.06,10.1,1910917,10.24,10.34,10.06,10.1,1910917,0.0,1.0
2024-05-10,9.99,10.3,9.95,10.3,3012890,9.99,10.3,9.95,10.3,3012890,0.0,1.0
2024-05-13,10.99,11.455,9.97,10.05,5170866,10.99,11.455,9.97,10.05,5170866,0.0,1.0
2024-05-14,11.09,11.6,11.04,11.2,3448748,11.09,11.6,11.04,11.2,3448748,0.0,1.0
2024-05-15,11.32,11.445,11.2,11.28,2080648,11.32,11.445,11.2,11.28,2080648,0.0,1.0
2024-05-16,11.8,11.8,11.25,11.34,2411739,11.8,11.8,11.25,11.34,2411739,0.0,1.0
2024-05-17,11.5,11.865,11.47,11.79,2309530,11.5,11.865,11.47,11.79,2309530,0.0,1.0
2024-05-20,11.21,11.66,11.13,11.49,1702676,11.21,11.66,11.13,11.49,1702676,0.0,1.0
2024-05-21,11.12,11.3,10.93,11.2,1257841,11.12,11.3,10.93,11.2,1257841,0.0,1.0
2024-05-22,11.13,11.335,11.015,11.02,1420568,11.13,11.335,11.015,11.02,1420568,0.0,1.0
2024-05-23,10.68,11.08,10.62,11.06,1380539,10.68,11.08,10.62,11.06,1380539,0.0,1.0
2024-05-24,10.63,10.75,10.57,10.69,1019243,10.63,10.75,10.57,10.69,1019243,0.0,1.0
2024-05-28,10.41,10.83,10.295,10.65,1639448,10.41,10.83,10.295,10.65,1639448,0.0,1.0
2024-05-29,10.25,10.28,10.11,10.25,1422093,10.25,10.28,10.11,10.25,1422093,0.0,1.0
2024-05-30,10.65,10.7,10.34,10.37,1585637,10.65,10.7,10.34,10.37,1585637,0.0,1.0
2024-05-31,10.99,11.05,10.69,10.72,1842919,10.99,11.05,10.69,10.72,1842919,0.0,1.0
2024-06-03,10.7,11.05,10.68,11.0,1666261,10.7,11.05,10.68,11.0,1666261,0.0,1.0
2024-06-04,10.36,10.64,10.36,10.6,1402362,10.36,10.64,10.36,10.6,1402362,0.0,1.0
2024-06-05,10.56,10.675,10.2701,10.35,1527862,10.56,10.675,10.2701,10.35,1527862,0.0,1.0
2024-06-06,10.28,10.63,10.24,10.51,1298106,10.28,10.63,10.24,10.51,1298106,0.0,1.0
2024-06-07,10.28,10.3499,10.03,10.09,1401074,10.28,10.3499,10.03,10.09,1401074,0.0,1.0
2024-06-10,10.29,10.38,10.115,10.26,1335340,10.29,10.38,10.115,10.26,1335340,0.0,1.0
2024-06-11,10.28,10.42,10.13,10.18,1122252,10.28,10.42,10.13,10.18,1122252,0.0,1.0
2024-06-12,10.15,10.57,10.03,10.52,2317540,10.15,10.57,10.03,10.52,2317540,0.0,1.0
2024-06-13,9.74,10.18,9.74,10.11,2932464,9.74,10.18,9.74,10.11,2932464,0.0,1.0
2024-06-14,9.78,9.87,9.38,9.69,2238209,9.78,9.87,9.38,9.69,2238209,0.0,1.0
2024-06-17,9.64,9.845,9.63,9.79,1750969,9.64,9.845,9.63,9.79,1750969,0.0,1.0
2024-06-18,9.4,9.72,9.37,9.55,1777392,9.4,9.72,9.37,9.55,1777392,0.0,1.0
2024-06-20,9.28,9.475,9.27,9.4,1866672,9.28,9.475,9.27,9.4,1866672,0.0,1.0
2024-06-21,9.47,9.5,9.13,9.28,3044634,9.47,9.5,9.13,9.28,3044634,0.0,1.0
2024-06-24,9.59,9.63,9.41,9.47,1880732,9.59,9.63,9.41,9.47,1880732,0.0,1.0
2024-06-25,9.08,9.55,9.03,9.54,2889923,9.08,9.55,9.03,9.54,2889923,0.0,1.0
2024-06-26,9.2,9.23,8.96,9.06,2638543,9.2,9.23,8.96,9.06,2638543,0.0,1.0
2024-06-27,9.01,9.235,8.95,9.22,2457838,9.01,9.235,8.95,9.22,2457838,0.0,1.0
2024-06-28,9.02,9.12,8.83,9.03,19525948,9.02,9.12,8.83,9.03,19525948,0.0,1.0
2024-07-01,8.18,9.14,8.0409,9.14,6171735,8.18,9.14,8.0409,9.14,6171735,0.0,1.0
2024-07-02,8.51,8.51,8.16,8.31,3869519,8.51,8.51,8.16,8.31,3869519,0.0,1.0
2024-07-03,8.49,8.73,8.42,8.58,2793809,8.49,8.73,8.42,8.58,2793809,0.0,1.0
2024-07-05,8.08,8.4799,8.06,8.47,3930516,8.08,8.4799,8.06,8.47,3930516,0.0,1.0
2024-07-08,7.74,8.15,7.63,8.15,5541247,7.74,8.15,7.63,8.15,5541247,0.0,1.0
2024-07-09,8.57,8.625,7.605,7.7,5579182,8.57,8.625,7.605,7.7,5579182,0.0,1.0
2024-07-10,10.35,10.65,8.75,8.78,16286789,10.35,10.65,8.75,8.78,16286789,0.0,1.0
2024-07-11,10.94,11.08,10.4,10.46,6079286,10.94,11.08,10.4,10.46,6079286,0.0,1.0
2024-07-12,10.43,11.0199,10.32,11.0,5370479,10.43,11.0199,10.32,11.0,5370479,0.0,1.0
2024-07-15,10.58,10.67,10.12,10.43,2896222,10.58,10.67,10.12,10.43,2896222,0.0,1.0
2024-07-16,12.16,12.19,10.6,10.69,7278220,12.16,12.19,10.6,10.69,7278220,0.0,1.0
2024-07-17,12.81,13.39,12.145,12.15,9355282,12.81,13.39,12.145,12.15,9355282,0.0,1.0
2024-07-18,12.75,13.48,12.59,12.94,8747006,12.75,13.48,12.59,12.94,8747006,0.0,1.0
2024-07-19,17.51,18.19,16.54,17.62,23450410,17.51,18.19,16.54,17.62,23450410,0.0,1.0
2024-07-22,15.01,17.3,13.81,17.24,14195177,15.01,17.3,13.81,17.24,14195177,0.0,1.0
2024-07-23,16.48,16.53,14.86,15.01,6548540,16.48,16.53,14.86,15.01,6548540,0.0,1.0
2024-07-24,16.75,17.06,16.2,16.42,6069720,16.75,17.06,16.2,16.42,6069720,0.0,1.0
2024-07-25,16.32,16.99,16.01,16.825,3852359,16.32,16.99,16.01,16.825,3852359,0.0,1.0
2024-07-26,16.84,17.0093,16.26,16.41,3190871,16.84,17.0093,16.26,16.41,3190871,0.0,1.0
2024-07-29,16.35,16.75,16.13,16.5,2627434,16.35,16.75,16.13,16.5,2627434,0.0,1.0
2024-07-30,16.72,16.89,16.3259,16.35,2264754,16.72,16.89,16.3259,16.35,2264754,0.0,1.0
2024-07-31,16.56,17.005,16.33,16.45,2208341,16.56,17.005,16.33,16.45,2208341,0.0,1.0
2024-08-01,16.7,16.8999,16.46,16.52,2513336,16.7,16.8999,16.46,16.52,2513336,0.0,1.0
2024-08-02,16.06,16.4246,15.66,16.38,2902516,16.06,16.4246,15.66,16.38,2902516,0.0,1.0
2024-08-05,16.77,16.89,15.2,15.58,4883534,16.77,16.89,15.2,15.58,4883534,0.0,1.0
2024-08-06,16.17,16.73,16.07,16.61,2669781,16.17,16.73,16.07,16.61,2669781,0.0,1.0
2024-08-07,15.36,16.55,15.24,16.37,3114539,15.36,16.55,15.24,16.37,3114539,0.0,1.0
2024-08-08,15.98,16.13,15.171,15.35,1728547,15.98,16.13,15.171,15.35,1728547,0.0,1.0
2024-08-09,15.5,16.06,15.4377,15.95,2191231,15.5,16.06,15.4377,15.95,2191231,0.0,1.0
2024-08-12,13.26,13.42,12.1,12.12,9836535,13.26,13.42,12.1,12.12,9836535,0.0,1.0
2024-08-13,13.77,13.97,13.2712,13.32,3090205,13.77,13.97,13.2712,13.32,3090205,0.0,1.0
2024-08-14,13.55,13.88,13.0718,13.88,4140260,13.55,13.88,13.0718,13.88,4140260,0.0,1.0
2024-08-15,13.51,13.88,13.3814,13.65,2321727,13.51,13.88,13.3814,13.65,2321727,0.0,1.0
2024-08-16,13.37,13.77,13.1905,13.5,2654796,13.37,13.77,13.1905,13.5,2654796,0.0,1.0
2024-08-19,12.22,13.46,12.21,13.37,4659473,12.22,13.46,12.21,13.37,4659473,0.0,1.0
2024-08-20,12.0,12.295,11.87,12.2,3360380,12.0,12.295,11.87,12.2,3360380,0.0,1.0
2024-08-21,11.64,12.12,11.57,11.71,2669510,11.64,12.12,11.57,11.71,2669510,0.0,1.0
2024-08-22,11.14,11.6325,11.03,11.57,2906620,11.14,11.6325,11.03,11.57,2906620,0.0,1.0
2024-08-23,11.64,11.94,11.36,11.46,3019164,11.64,11.94,11.36,11.46,3019164,0.0,1.0
2024-08-26,11.44,11.75,11.425,11.68,1649220,11.44,11.75,11.425,11.68,1649220,0.0,1.0
2024-08-27,10.9,11.385,10.88,11.35,2346124,10.9,11.385,10.88,11.35,2346124,0.0,1.0
2024-08-28,10.98,11.095,10.83,10.84,1765810,10.98,11.095,10.83,10.84,1765810,0.0,1.0
2024-08-29,10.95,11.08,10.7548,10.95,1869177,10.95,11.08,10.7548,10.95,1869177,0.0,1.0
2024-08-30,10.73,10.96,10.53,10.96,2492713,10.73,10.96,10.53,10.96,2492713,0.0,1.0
2024-09-03,11.59,11.89,10.57,10.68,4230349,11.59,11.89,10.57,10.68,4230349,0.0,1.0
2024-09-04,12.21,12.69,11.6,11.6,3868876,12.21,12.69,11.6,11.6,3868876,0.0,1.0
2024-09-05,11.24,12.5,11.12,12.33,2457793,11.24,12.5,11.12,12.33,2457793,0.0,1.0
2024-09-06,10.86,11.44,10.84,11.23,1753427,10.86,11.44,10.84,11.23,1753427,0.0,1.0
2024-09-09,10.94,11.05,10.63,10.73,1825248,10.94,11.05,10.63,10.73,1825248,0.0,1.0
2024-09-10,11.6,11.7,10.8,10.94,2067771,11.6,11.7,10.8,10.94,2067771,0.0,1.0
2024-09-11,11.28,11.46,11.12,11.46,1289449,11.28,11.46,11.12,11.46,1289449,0.0,1.0
2024-09-12,11.17,11.415,11.075,11.29,1252951,11.17,11.415,11.075,11.29,1252951,0.0,1.0
2024-09-13,11.62,12.15,11.22,11.22,3158698,11.62,12.15,11.22,11.22,3158698,0.0,1.0
2024-09-16,12.22,13.18,11.4,11.5,5064326,12.22,13.18,11.4,11.5,5064326,0.0,1.0
2024-09-17,12.24,12.755,11.92,12.25,1980907,12.24,12.755,11.92,12.25,1980907,0.0,1.0
2024-09-18,12.06,12.52,11.985,12.27,1581281,12.06,12.52,11.985,12.27,1581281,0.0,1.0
2024-09-19,10.96,12.0,10.82,12.0,6331758,10.96,12.0,10.82,12.0,6331758,0.0,1.0
2024-09-20,10.97,11.2,10.62,10.91,4379425,10.97,11.2,10.62,10.91,4379425,0.0,1.0
2024-09-23,10.9,11.04,10.63,10.75,2630802,10.9,11.04,10.63,10.75,2630802,0.0,1.0
2024-09-24,9.9,10.21,9.52,9.6,41303234,9.9,10.21,9.52,9.6,41303234,0.0,1.0
2024-09-25,9.98,10.19,9.8351,9.87,11159170,9.98,10.19,9.8351,9.87,11159170,0.0,1.0
2024-09-26,9.85,10.13,9.83,9.97,14868523,9.85,10.13,9.83,9.97,14868523,0.0,1.0
2024-09-27,9.95,10.14,9.81,9.96,4234908,9.95,10.14,9.81,9.96,4234908,0.0,1.0
2024-09-30,9.68,9.83,9.54,9.8,5055547,9.68,9.83,9.54,9.8,5055547,0.0,1.0
2024-10-01,9.12,9.74,9.11,9.69,6309684,9.12,9.74,9.11,9.69,6309684,0.0,1.0
2024-10-02,9.25,9.25,8.84,9.09,4439075,9.25,9.25,8.84,9.09,4439075,0.0,1.0
2024-10-03,9.77,9.785,9.015,9.25,5243604,9.77,9.785,9.015,9.25,5243604,0.0,1.0
2024-10-04,9.76,9.826,9.635,9.67,3007473,9.76,9.826,9.635,9.67,3007473,0.0,1.0
2024-10-07,9.72,9.9,9.6,9.72,3149103,9.72,9.9,9.6,9.72,3149103,0.0,1.0
2024-10-08,9.77,9.865,9.58,9.72,3069488,9.77,9.865,9.58,9.72,3069488,0.0,1.0
2024-10-09,9.53,9.785,9.26,9.77,4606934,9.53,9.785,9.26,9.77,4606934,0.0,1.0
2024-10-10,9.8,9.86,9.43,9.53,2507946,9.8,9.86,9.43,9.53,2507946,0.0,1.0
2024-10-11,9.73,9.98,9.71,9.81,1870822,9.73,9.98,9.71,9.81,1870822,0.0,1.0
2024-10-14,10.1,10.12,9.62,9.73,2873141,10.1,10.12,9.62,9.73,2873141,0.0,1.0
2024-10-15,10.39,10.49,10.015,10.1,3650245,10.39,10.49,10.015,10.1,3650245,0.0,1.0
2024-10-16,10.45,10.6,10.3,10.56,2952666,10.45,10.6,10.3,10.56,2952666,0.0,1.0
2024-10-17,10.23,10.39,10.1042,10.38,2122461,10.23,10.39,10.1042,10.38,2122461,0.0,1.0
2024-10-18,10.11,10.26,9.91,10.26,2376600,10.11,10.26,9.91,10.26,2376600,0.0,1.0
2024-10-21,9.9,10.155,9.775,10.09,2524567,9.9,10.155,9.775,10.09,2524567,0.0,1.0
2024-10-22,9.88,10.02,9.76,9.85,2035323,9.88,10.02,9.76,9.85,2035323,0.0,1.0
2024-10-23,9.72,9.83,9.645,9.83,1974921,9.72,9.83,9.645,9.83,1974921,0.0,1.0
2024-10-24,9.74,9.89,9.63,9.69,1581908,9.74,9.89,9.63,9.69,1581908,0.0,1.0
2024-10-25,9.75,9.95,9.7,9.83,2507283,9.75,9.95,9.7,9.83,2507283,0.0,1.0
2024-10-28,10.07,10.39,9.96,10.13,5830682,10.07,10.39,9.96,10.13,5830682,0.0,1.0
2024-10-29,9.93,10.175,9.93,10.05,3093384,9.93,10.175,9.93,10.05,3093384,0.0,1.0
2024-10-30,10.0,10.185,9.85,9.9,3065885,10.0,10.185,9.85,9.9,3065885,0.0,1.0
2024-10-31,10.27,10.295,9.98,10.1,2945494,10.27,10.295,9.98,10.1,2945494,0.0,1.0
2024-11-01,10.22,10.675,10.1,10.36,3667474,10.22,10.675,10.1,10.36,3667474,0.0,1.0
2024-11-04,10.38,10.5,10.15,10.2,3876158,10.38,10.5,10.15,10.2,3876158,0.0,1.0
2024-11-05,10.51,10.92,10.18,10.35,4222833,10.51,10.92,10.18,10.35,4222833,0.0,1.0
2024-11-06,10.63,10.83,10.38,10.54,2901326,10.63,10.83,10.38,10.54,2901326,0.0,1.0
2024-11-07,10.58,10.845,10.31,10.77,3778516,10.58,10.845,10.31,10.77,3778516,0.0,1.0
2024-11-08,10.64,10.78,10.4,10.66,4202736,10.64,10.78,10.4,10.66,4202736,0.0,1.0
2024-11-11,9.97,10.5,9.4,10.4,7825129,9.97,10.5,9.4,10.4,7825129,0.0,1.0
2024-11-12,10.1,10.335,9.9,9.95,2641059,10.1,10.335,9.9,9.95,2641059,0.0,1.0
2024-11-13,9.7,10.3777,9.7,10.11,3309587,9.7,10.3777,9.7,10.11,3309587,0.0,1.0
2024-11-14,9.84,9.9,9.6,9.73,2357423,9.84,9.9,9.6,9.73,2357423,0.0,1.0
2024-11-15,10.28,10.68,9.845,10.05,4450893,10.28,10.68,9.845,10.05,4450893,0.0,1.0
2024-11-18,10.63,10.645,10.3,10.31,2414470,10.63,10.645,10.3,10.31,2414470,0.0,1.0
2024-11-19,10.58,10.59,10.35,10.46,1697830,10.58,10.59,10.35,10.46,1697830,0.0,1.0
2024-11-20,10.47,10.6589,10.355,10.6,1898505,10.47,10.6589,10.355,10.6,1898505,0.0,1.0
2024-11-21,10.5,10.64,10.358,10.46,1781135,10.5,10.64,10.358,10.46,1781135,0.0,1.0
2024-11-22,10.61,10.69,10.49,10.6,1581804,10.61,10.69,10.49,10.6,1581804,0.0,1.0
2024-11-25,10.98,11.005,10.69,10.71,3175837,10.98,11.005,10.69,10.71,3175837,0.0,1.0
2024-11-26,10.57,10.88,10.36,10.88,2340993,10.57,10.88,10.36,10.88,2340993,0.0,1.0
2024-11-27,10.53,10.7125,10.46,10.7,2038811,10.53,10.7125,10.46,10.7,2038811,0.0,1.0
2024-11-29,10.39,10.59,10.37,10.57,1070270,10.39,10.59,10.37,10.57,1070270,0.0,1.0
2024-12-02,10.35,10.46,10.195,10.37,3097879,10.35,10.46,10.195,10.37,3097879,0.0,1.0
2024-12-03,10.18,10.4,10.05,10.3,2006168,10.18,10.4,10.05,10.3,2006168,0.0,1.0
2024-12-04,10.23,10.3975,10.12,10.2,3780367,10.23,10.3975,10.12,10.2,3780367,0.0,1.0
2024-12-05,10.37,10.39,10.16,10.29,2270435,10.37,10.39,10.16,10.29,2270435,0.0,1.0
2024-12-06,10.66,10.67,10.305,10.38,1945917,10.66,10.67,10.305,10.38,1945917,0.0,1.0
2024-12-09,10.55,10.89,10.505,10.72,2325397,10.55,10.89,10.505,10.72,2325397,0.0,1.0
2024-12-10,10.45,10.63,10.31,10.49,1863930,10.45,10.63,10.31,10.49,1863930,0.0,1.0
2024-12-11,10.22,10.61,10.2,10.5,3513764,10.22,10.61,10.2,10.5,3513764,0.0,1.0
2024-12-12,10.07,10.3,10.03,10.22,2471866,10.07,10.3,10.03,10.22,2471866,0.0,1.0
2024-12-13,10.2,10.21,9.92,10.09,2844495,10.2,10.21,9.92,10.09,2844495,0.0,1.0
2024-12-16,10.21,10.25,10.0,10.14,3167455,10.21,10.25,10.0,10.14,3167455,0.0,1.0
2024-12-17,10.18,10.29,10.1,10.14,2847783,10.18,10.29,10.1,10.14,2847783,0.0,1.0
2024-12-18,9.62,10.15,9.62,10.09,4852746,9.62,10.15,9.62,10.09,4852746,0.0,1.0
2024-12-19,9.7,9.9,9.59,9.76,3749637,9.7,9.9,9.59,9.76,3749637,0.0,1.0
2024-12-20,9.88,10.145,9.59,9.59,8278218,9.88,10.145,9.59,9.59,8278218,0.0,1.0
2024-12-23,9.9,9.93,9.7101,9.88,2105657,9.9,9.93,9.7101,9.88,2105657,0.0,1.0
2024-12-24,9.86,10.04,9.83,9.87,987780,9.86,10.04,9.83,9.87,987780,0.0,1.0
2024-12-26,9.91,9.915,9.69,9.85,2474631,9.91,9.915,9.69,9.85,2474631,0.0,1.0
2024-12-27,9.94,10.03,9.85,9.85,2264285,9.94,10.03,9.85,9.85,2264285,0.0,1.0
2024-12-30,9.74,9.98,9.7,9.92,2668566,9.74,9.98,9.7,9.92,2668566,0.0,1.0
2024-12-31,9.73,10.01,9.39,9.78,5962708,9.73,10.01,9.39,9.78,5962708,0.0,1.0
2025-01-02,9.45,9.88,9.39,9.74,3527272,9.45,9.88,9.39,9.74,3527272,0.0,1.0
2025-01-03,9.33,9.4689,9.21,9.4,2818254,9.33,9.4689,9.21,9.4,2818254,0.0,1.0
2025-01-06,9.18,9.4105,9.17,9.32,2589991,9.18,9.4105,9.17,9.32,2589991,0.0,1.0
2025-01-07,9.08,9.26,9.0,9.16,3055264,9.08,9.26,9.0,9.16,3055264,0.0,1.0
2025-01-08,8.91,9.02,8.7,9.0,3821003,8.91,9.02,8.7,9.0,3821003,0.0,1.0
2025-01-10,8.18,8.77,8.16,8.73,5155678,8.18,8.77,8.16,8.73,5155678,0.0,1.0
2025-01-13,8.3,8.4199,8.14,8.17,2738489,8.3,8.4199,8.14,8.17,2738489,0.0,1.0
2025-01-14,8.39,8.51,8.14,8.34,3121372,8.39,8.51,8.14,8.34,3121372,0.0,1.0
2025-01-15,8.86,8.975,8.49,8.59,3165114,8.86,8.975,8.49,8.59,3165114,0.0,1.0
2025-01-16,9.14,9.23,8.65,8.85,2808520,9.14,9.23,8.65,8.85,2808520,0.0,1.0
2025-01-17,9.14,9.27,9.05,9.23,2980566,9.14,9.27,9.05,9.23,2980566,0.0,1.0
2025-01-21,9.57,9.64,9.145,9.22,2761865,9.57,9.64,9.145,9.22,2761865,0.0,1.0
2025-01-22,9.17,9.62,9.16,9.53,2804849,9.17,9.62,9.16,9.53,2804849,0.0,1.0
2025-01-23,9.09,9.325,9.025,9.19,2281341,9.09,9.325,9.025,9.19,2281341,0.0,1.0
2025-01-24,8.94,9.11,8.83,9.06,2631451,8.94,9.11,8.83,9.06,2631451,0.0,1.0
2025-01-27,8.99,9.09,8.84,9.0,2625733,8.99,9.09,8.84,9.0,2625733,0.0,1.0
2025-01-28,8.97,9.09,8.8,8.95,1847206,8.97,9.09,8.8,8.95,1847206,0.0,1.0
2025-01-29,8.81,9.02,8.75,8.95,2435153,8.81,9.02,8.75,8.95,2435153,0.0,1.0
2025-01-30,9.06,9.19,8.82,8.87,2221724,9.06,9.19,8.82,8.87,2221724,0.0,1.0
2025-01-31,9.14,9.23,9.01,9.12,2062799,9.14,9.23,9.01,9.12,2062799,0.0,1.0
2025-02-03,9.33,9.38,8.93,9.05,2655773,9.33,9.38,8.93,9.05,2655773,0.0,1.0
2025-02-04,9.48,9.52,9.16,9.27,2310169,9.48,9.52,9.16,9.27,2310169,0.0,1.0
2025-02-05,9.49,9.63,9.365,9.56,1622234,9.49,9.63,9.365,9.56,1622234,0.0,1.0
2025-02-06,9.48,9.7,9.285,9.51,2029216,9.48,9.7,9.285,9.51,2029216,0.0,1.0
2025-02-07,9.34,9.42,9.24,9.35,1532399,9.34,9.42,9.24,9.35,1532399,0.0,1.0
2025-02-10,10.08,10.55,9.335,9.36,8084207,10.08,10.55,9.335,9.36,8084207,0.0,1.0
2025-02-11,10.09,10.38,9.8,10.38,4252500,10.09,10.38,9.8,10.38,4252500,0.0,1.0
2025-02-12,10.85,10.86,9.88,9.89,6385076,10.85,10.86,9.88,9.89,6385076,0.0,1.0
2025-02-13,10.35,10.9,10.23,10.85,5104664,10.35,10.9,10.23,10.85,5104664,0.0,1.0
2025-02-14,10.16,10.59,10.12,10.35,2689442,10.16,10.59,10.12,10.35,2689442,0.0,1.0
2025-02-18,10.68,10.68,10.08,10.14,3370018,10.68,10.68,10.08,10.14,3370018,0.0,1.0
2025-02-19,10.84,10.9,10.47,10.6,4589541,10.84,10.9,10.47,10.6,4589541,0.0,1.0
2025-02-20,10.97,11.0,10.7803,10.82,2448494,10.97,11.0,10.7803,10.82,2448494,0.0,1.0
2025-02-21,10.76,11.11,10.67,11.11,2962931,10.76,11.11,10.67,11.11,2962931,0.0,1.0
2025-02-24,11.0,11.07,10.13,10.43,5390717,11.0,11.07,10.13,10.43,5390717,0.0,1.0
2025-02-25,10.82,11.1725,10.6,11.05,3163646,10.82,11.1725,10.6,11.05,3163646,0.0,1.0
2025-02-26,10.78,11.14,10.64,10.83,3291828,10.78,11.14,10.64,10.83,3291828,0.0,1.0
2025-02-27,10.71,10.74,10.37,10.67,3172678,10.71,10.74,10.37,10.67,3172678,0.0,1.0
2025-02-28,10.95,10.98,10.64,10.66,3670080,10.95,10.98,10.64,10.66,3670080,0.0,1.0
2025-03-03,10.86,11.3,10.76,11.0,4465867,10.86,11.3,10.76,11.0,4465867,0.0,1.0
2025-03-04,10.47,10.86,10.46,10.86,2690410,10.47,10.86,10.46,10.86,2690410,0.0,1.0
2025-03-05,10.46,10.635,10.27,10.5,2585522,10.46,10.635,10.27,10.5,2585522,0.0,1.0
2025-03-06,10.4,10.585,10.25,10.39,2277687,10.4,10.585,10.25,10.39,2277687,0.0,1.0
2025-03-07,11.46,11.99,10.895,11.0,7962180,11.46,11.99,10.895,11.0,7962180,0.0,1.0
2025-03-10,11.25,11.58,11.05,11.44,3136467,11.25,11.58,11.05,11.44,3136467,0.0,1.0
2025-03-11,11.17,11.31,10.9301,11.25,2555984,11.17,11.31,10.9301,11.25,2555984,0.0,1.0
2025-03-12,10.9,11.2,10.72,11.07,2575539,10.9,11.2,10.72,11.07,2575539,0.0,1.0
2025-03-13,10.9,11.196,10.7901,11.0,1804864,10.9,11.196,10.7901,11.0,1804864,0.0,1.0
2025-03-14,11.24,11.26,10.82,10.9,1839595,11.24,11.26,10.82,10.9,1839595,0.0,1.0
2025-03-17,11.16,11.45,11.14,11.25,1935180,11.16,11.45,11.14,11.25,1935180,0.0,1.0
2025-03-18,11.01,11.31,10.98,11.11,1734200,11.01,11.31,10.98,11.11,1734200,0.0,1.0
2025-03-19,10.97,11.05,10.81,10.95,1839806,10.97,11.05,10.81,10.95,1839806,0.0,1.0
2025-03-20,11.08,11.37,10.95,10.95,1940695,11.08,11.37,10.95,10.95,1940695,0.0,1.0
2025-03-21,10.95,11.18,10.875,10.94,3593884,10.95,11.18,10.875,10.94,3593884,0.0,1.0
2025-03-24,11.11,11.29,10.95,11.03,2036930,11.11,11.29,10.95,11.03,2036930,0.0,1.0
2025-03-25,10.83,11.19,10.775,11.1,2357188,10.83,11.19,10.775,11.1,2357188,0.0,1.0
2025-03-26,10.93,11.04,10.78,10.8,1351897,10.93,11.04,10.78,10.8,1351897,0.0,1.0
2025-03-27,11.17,11.19,10.93,10.96,1669838,11.17,11.19,10.93,10.96,1669838,0.0,1.0
2025-03-28,11.12,11.54,10.97,11.2,3360609,11.12,11.54,10.97,11.2,3360609,0.0,1.0
2025-03-31,10.95,11.12,10.81,11.0,2365054,10.95,11.12,10.81,11.0,2365054,0.0,1.0
2025-04-01,10.96,11.1058,10.79,10.97,1776717,10.96,11.1058,10.79,10.97,1776717,0.0,1.0
2025-04-02,10.92,11.005,10.83,10.9,1912301,10.92,11.005,10.83,10.9,1912301,0.0,1.0
2025-04-03,10.38,10.9,10.38,10.86,2412058,10.38,10.9,10.38,10.86,2412058,0.0,1.0
2025-04-04,9.97,10.25,9.715,10.2,2843269,9.97,10.25,9.715,10.2,2843269,0.0,1.0
2025-04-07,9.72,10.225,9.29,9.57,3240655,9.72,10.225,9.29,9.57,3240655,0.0,1.0
2025-04-08,9.36,9.945,9.225,9.88,3378934,9.36,9.945,9.225,9.88,3378934,0.0,1.0
2025-04-09,9.77,9.9462,9.06,9.21,3153735,9.77,9.9462,9.06,9.21,3153735,0.0,1.0
2025-04-10,9.43,9.6,9.164,9.54,3183951,9.43,9.6,9.164,9.54,3183951,0.0,1.0
2025-04-11,9.67,9.72,9.27,9.42,1540689,9.67,9.72,9.27,9.42,1540689,0.0,1.0
2025-04-14,10.05,10.08,9.73,9.77,1901952,10.05,10.08,9.73,9.77,1901952,0.0,1.0
2025-04-15,10.38,10.52,9.94,10.03,2558455,10.38,10.52,9.94,10.03,2558455,0.0,1.0
2025-04-16,10.35,10.48,10.265,10.42,1685470,10.35,10.48,10.265,10.42,1685470,0.0,1.0
2025-04-17,10.45,10.65,10.28,10.31,1822027,10.45,10.65,10.28,10.31,1822027,0.0,1.0
2025-04-21,10.25,10.5,10.14,10.34,1262035,10.25,10.5,10.14,10.34,1262035,0.0,1.0
2025-04-22,10.46,10.555,10.255,10.37,1217280,10.46,10.555,10.255,10.37,1217280,0.0,1.0
2025-04-23,10.31,10.64,10.23,10.56,1281800,10.31,10.64,10.23,10.56,1281800,0.0,1.0
2025-04-24,10.36,10.44,10.26,10.33,1071748,10.36,10.44,10.26,10.33,1071748,0.0,1.0
2025-04-25,10.06,10.34,10.03,10.34,1634404,10.06,10.34,10.03,10.34,1634404,0.0,1.0
2025-04-28,10.21,10.21,10.03,10.06,1356254,10.21,10.21,10.03,10.06,1356254,0.0,1.0
2025-04-29,10.5,10.52,10.16,10.2,1453135,10.5,10.52,10.16,10.2,1453135,0.0,1.0
2025-04-30,10.5,10.55,10.08,10.32,1952386,10.5,10.55,10.08,10.32,1952386,0.0,1.0
2025-05-01,10.23,10.58,10.19,10.44,1954450,10.23,10.58,10.19,10.44,1954450,0.0,1.0
2025-05-02,10.21,10.31,10.14,10.25,1317602,10.21,10.31,10.14,10.25,1317602,0.0,1.0
2025-05-05,10.34,10.55,10.17,10.2,1545434,10.34,10.55,10.17,10.2,1545434,0.0,1.0
2025-05-06,10.34,10.48,10.2606,10.3,1339981,10.34,10.48,10.2606,10.3,1339981,0.0,1.0
2025-05-07,10.39,10.52,10.31,10.4,1356862,10.39,10.52,10.31,10.4,1356862,0.0,1.0
2025-05-08,10.42,10.53,10.315,10.47,1737747,10.42,10.53,10.315,10.47,1737747,0.0,1.0
2025-05-09,10.49,10.58,10.3,10.37,1961533,10.49,10.58,10.3,10.37,1961533,0.0,1.0
2025-05-12,10.69,11.04,10.52,10.69,3129633,10.69,11.04,10.52,10.69,3129633,0.0,1.0
2025-05-13,10.93,10.99,10.6784,10.78,1836224,10.93,10.99,10.6784,10.78,1836224,0.0,1.0
2025-05-14,10.33,10.92,10.32,10.87,3434714,10.33,10.92,10.32,10.87,3434714,0.0,1.0
2025-05-15,10.59,10.64,10.14,10.33,2504859,10.59,10.64,10.14,10.33,2504859,0.0,1.0
2025-05-16,10.62,10.65,10.48,10.54,2321266,10.62,10.65,10.48,10.54,2321266,0.0,1.0
2025-05-19,10.69,10.72,10.54,10.54,1384124,10.69,10.72,10.54,10.54,1384124,0.0,1.0
2025-05-20,10.82,10.83,10.63,10.68,1332225,10.82,10.83,10.63,10.68,1332225,0.0,1.0
2025-05-21,10.59,10.78,10.5335,10.67,1324323,10.59,10.78,10.5335,10.67,1324323,0.0,1.0
2025-05-22,10.55,10.6098,10.455,10.53,1334966,10.55,10.6098,10.455,10.53,1334966,0.0,1.0
2025-05-23,10.61,10.66,10.475,10.52,1048125,10.61,10.66,10.475,10.52,1048125,0.0,1.0
2025-05-27,10.87,11.02,10.62,10.79,1739737,10.87,11.02,10.62,10.79,1739737,0.0,1.0
2025-05-28,10.76,11.15,10.725,10.85,2144097,10.76,11.15,10.725,10.85,2144097,0.0,1.0
2025-05-29,10.87,10.97,10.7,10.75,1440492,10.87,10.97,10.7,10.75,1440492,0.0,1.0
2025-05-30,10.68,10.815,10.63,10.81,2076553,10.68,10.815,10.63,10.81,2076553,0.0,1.0
2025-06-02,10.73,10.795,10.57,10.62,1438429,10.73,10.795,10.57,10.62,1438429,0.0,1.0
2025-06-03,10.75,10.8,10.66,10.75,1332890,10.75,10.8,10.66,10.75,1332890,0.0,1.0
2025-06-04,10.2,10.72,10.15,10.71,3040970,10.2,10.72,10.15,10.71,3040970,0.0,1.0
2025-06-05,10.47,10.555,10.22,10.26,2161663,10.47,10.555,10.22,10.26,2161663,0.0,1.0
2025-06-06,10.46,10.56,10.41,10.56,1194131,10.46,10.56,10.41,10.56,1194131,0.0,1.0
2025-06-09,10.42,10.57,10.41,10.45,1263493,10.42,10.57,10.41,10.45,1263493,0.0,1.0
2025-06-10,10.59,10.59,10.405,10.46,1229470,10.59,10.59,10.405,10.46,1229470,0.0,1.0
2025-06-11,10.78,10.81,10.54,10.64,1600052,10.78,10.81,10.54,10.64,1600052,0.0,1.0
2025-06-12,10.67,10.79,10.6,10.64,942656,10.67,10.79,10.6,10.64,942656,0.0,1.0
2025-06-13,10.49,10.67,10.46,10.58,1080383,10.49,10.67,10.46,10.58,1080383,0.0,1.0
2025-06-16,10.36,10.6,10.31,10.6,1326401,10.36,10.6,10.31,10.6,1326401,0.0,1.0
2025-06-17,10.25,10.42,10.235,10.28,1376796,10.25,10.42,10.235,10.28,1376796,0.0,1.0
2025-06-18,10.34,10.36,10.2,10.25,1255793,10.34,10.36,10.2,10.25,1255793,0.0,1.0
2025-06-20,10.38,10.44,10.3,10.38,1872455,10.38,10.44,10.3,10.38,1872455,0.0,1.0
2025-06-23,10.79,10.79,10.365,10.37,2214335,10.79,10.79,10.365,10.37,2214335,0.0,1.0
2025-06-24,10.8,11.06,10.74,10.81,1752185,10.8,11.06,10.74,10.81,1752185,0.0,1.0
2025-06-25,10.44,10.78,10.395,10.73,1937841,10.44,10.78,10.395,10.73,1937841,0.0,1.0
2025-06-26,10.53,10.55,10.375,10.5,1310599,10.53,10.55,10.375,10.5,1310599,0.0,1.0
2025-06-27,10.65,10.79,10.49,10.51,3401287,10.65,10.79,10.49,10.51,3401287,0.0,1.0
2025-06-30,10.63,10.825,10.525,10.61,2155460,10.63,10.825,10.525,10.61,2155460,0.0,1.0
2025-07-01,11.17,11.195,10.515,10.6,3712325,11.17,11.195,10.515,10.6,3712325,0.0,1.0
2025-07-02,10.8,11.225,10.775,11.17,2483805,10.8,11.225,10.775,11.17,2483805,0.0,1.0
2025-07-03,10.98,11.03,10.865,10.91,1130237,10.98,11.03,10.865,10.91,1130237,0.0,1.0
2025-07-07,10.76,11.055,10.72,10.91,1613574,10.76,11.055,10.72,10.91,1613574,0.0,1.0
2025-07-08,10.81,10.995,10.68,10.76,1739011,10.81,10.995,10.68,10.76,1739011,0.0,1.0
2025-07-09,10.72,10.825,10.65,10.8,1394256,10.72,10.825,10.65,10.8,1394256,0.0,1.0
2025-07-10,10.65,10.845,10.55,10.64,1982519,10.65,10.845,10.55,10.64,1982519,0.0,1.0
2025-07-11,10.57,10.68,10.49,10.6,1633738,10.57,10.68,10.49,10.6,1633738,0.0,1.0
2025-07-14,10.62,10.8,10.53,10.55,1268477,10.62,10.8,10.53,10.55,1268477,0.0,1.0
2025-07-15,10.46,10.76,10.45,10.64,1445729,10.46,10.76,10.45,10.64,1445729,0.0,1.0
2025-07-16,10.69,10.75,10.4761,10.57,1944447,10.69,10.75,10.4761,10.57,1944447,0.0,1.0
2025-07-17,10.66,10.779,10.6,10.67,1314997,10.66,10.779,10.6,10.67,1314997,0.0,1.0
2025-07-18,10.74,10.8052,10.5363,10.705,1664716,10.74,10.8052,10.5363,10.705,1664716,0.0,1.0
2025-07-21,10.9,11.11,10.75,10.79,1972586,10.9,11.11,10.75,10.79,1972586,0.0,1.0
2025-07-22,10.82,11.08,10.82,10.94,1873886,10.82,11.08,10.82,10.94,1873886,0.0,1.0
2025-07-23,10.86,10.98,10.7999,10.93,1122248,10.86,10.98,10.7999,10.93,1122248,0.0,1.0
2025-07-24,10.78,10.8452,10.69,10.77,1563263,10.78,10.8452,10.69,10.77,1563263,0.0,1.0
2025-07-25,10.85,10.88,10.74,10.8,1348517,10.85,10.88,10.74,10.8,1348517,0.0,1.0
2025-07-28,10.69,10.81,10.655,10.81,1243387,10.69,10.81,10.655,10.81,1243387,0.0,1.0
2025-07-29,10.74,10.77,10.57,10.72,1337100,10.74,10.77,10.57,10.72,1337100,0.0,1.0
2025-07-30,10.83,10.985,10.77,10.82,1563901,10.83,10.985,10.77,10.82,1563901,0.0,1.0
2025-07-31,10.72,10.82,10.66,10.82,1943961,10.72,10.82,10.66,10.82,1943961,0.0,1.0
2025-08-01,10.73,10.81,10.64,10.74,1383442,10.73,10.81,10.64,10.74,1383442,0.0,1.0
2025-08-04,10.92,10.945,10.75,10.76,1356485,10.92,10.945,10.75,10.76,1356485,0.0,1.0
2025-08-05,11.08,11.12,10.87,10.92,2852845,11.08,11.12,10.87,10.92,2852845,0.0,1.0
2025-08-06,11.05,11.14,11.0,11.1,1264720,11.05,11.14,11.0,11.1,1264720,0.0,1.0
2025-08-07,11.04,11.225,10.995,11.1,1494442,11.04,11.225,10.995,11.1,1494442,0.0,1.0
2025-08-08,10.79,11.16,10.595,11.07,3012501,10.79,11.16,10.595,11.07,3012501,0.0,1.0
2025-08-11,11.17,11.37,10.77,10.87,2807242,11.17,11.37,10.77,10.87,2807242,0.0,1.0
2025-08-12,11.48,11.49,11.23,11.34,2430988,11.48,11.49,11.23,11.34,2430988,0.0,1.0
2025-08-13,11.4,11.56,11.33,11.5,1875149,11.4,11.56,11.33,11.5,1875149,0.0,1.0
2025-08-14,11.37,11.48,11.265,11.36,1375902,11.37,11.48,11.265,11.36,1375902,0.0,1.0
2025-08-15,11.4,11.45,11.195,11.36,2102374,11.4,11.45,11.195,11.36,2102374,0.0,1.0
2025-08-18,11.45,11.49,11.33,11.43,1634958,11.45,11.49,11.33,11.43,1634958,0.0,1.0
2025-08-19,11.45,11.5616,11.39,11.45,1199113,11.45,11.5616,11.39,11.45,1199113,0.0,1.0
2025-08-20,11.69,11.73,11.49,11.52,2029495,11.69,11.73,11.49,11.52,2029495,0.0,1.0
2025-08-21,11.64,11.74,11.5701,11.66,1608624,11.64,11.74,11.5701,11.66,1608624,0.0,1.0
2025-08-22,12.2,12.225,11.72,11.75,2886186,12.2,12.225,11.72,11.75,2886186,0.0,1.0
2025-08-25,12.27,12.445,12.12,12.15,1939852,12.27,12.445,12.12,12.15,1939852,0.0,1.0
2025-08-26,12.2,12.37,12.16,12.25,2168358,12.2,12.37,12.16,12.25,2168358,0.0,1.0
2025-08-27,12.61,12.65,12.2,12.2,2146208,12.61,12.65,12.2,12.2,2146208,0.0,1.0
2025-08-28,12.89,12.9,12.515,12.68,3153000,12.89,12.9,12.515,12.68,3153000,0.0,1.0
2025-08-29,12.96,13.41,12.865,12.94,4753148,12.96,13.41,12.865,12.94,4753148,0.0,1.0
2025-09-02,12.26,12.84,12.075,12.82,4130312,12.26,12.84,12.075,12.82,4130312,0.0,1.0
2025-09-03,12.43,12.505,12.225,12.25,2162561,12.43,12.505,12.225,12.25,2162561,0.0,1.0
2025-09-04,12.37,12.5,12.265,12.5,1649929,12.37,12.5,12.265,12.5,1649929,0.0,1.0
2025-09-05,12.31,12.44,12.22,12.39,1427313,12.31,12.44,12.22,12.39,1427313,0.0,1.0
2025-09-08,11.88,12.3444,11.8412,12.3,2523975,11.88,12.3444,11.8412,12.3,2523975,0.0,1.0
2025-09-09,11.85,12.105,11.74,11.83,1964536,11.85,12.105,11.74,11.83,1964536,0.0,1.0
2025-09-10,12.03,12.07,11.8,11.8,1827940,12.03,12.07,11.8,11.8,1827940,0.0,1.0
2025-09-11,12.14,12.2,12.03,12.04,1145642,12.14,12.2,12.03,12.04,1145642,0.0,1.0
2025-09-12,12.1,12.145,12.01,12.12,1116966,12.1,12.145,12.01,12.12,1116966,0.0,1.0
2025-09-15,12.18,12.205,12.08,12.17,1247687,12.18,12.205,12.08,12.17,1247687,0.0,1.0
2025-09-16,12.09,12.23,12.06,12.2,1292533,12.09,12.23,12.06,12.2,1292533,0.0,1.0
2025-09-17,12.12,12.3,12.065,12.18,2061197,12.12,12.3,12.065,12.18,2061197,0.0,1.0
2025-09-18,12.18,12.25,12.04,12.11,1494506,12.18,12.25,12.04,12.11,1494506,0.0,1.0
2025-09-19,11.81,12.2416,11.78,12.23,2916208,11.81,12.2416,11.78,12.23,2916208,0.0,1.0
2025-09-22,11.52,11.82,11.5,11.82,2173919,11.52,11.82,11.5,11.82,2173919,0.0,1.0
2025-09-23,11.49,11.64,11.39,11.49,1688743,11.49,11.64,11.39,11.49,1688743,0.0,1.0
2025-09-24,11.34,11.465,11.31,11.42,1346039,11.34,11.465,11.31,11.42,1346039,0.0,1.0
2025-09-25,11.13,11.36,11.09,11.3,1339439,11.13,11.36,11.09,11.3,1339439,0.0,1.0
2025-09-26,11.16,11.26,11.12,11.19,1363605,11.16,11.26,11.12,11.19,1363605,0.0,1.0
2025-09-29,11.05,11.185,11.0211,11.17,1561012,11.05,11.185,11.0211,11.17,1561012,0.0,1.0
2025-09-30,11.04,11.1389,10.975,11.06,2334871,11.04,11.1389,10.975,11.06,2334871,0.0,1.0
2025-10-01,11.02,11.26,11.0,11.07,2357037,11.02,11.26,11.0,11.07,2357037,0.0,1.0
2025-10-02,11.11,11.125,10.9225,11.01,1775894,11.11,11.125,10.9225,11.01,1775894,0.0,1.0
2025-10-03,11.16,11.27,11.13,11.19,1046583,11.16,11.27,11.13,11.19,1046583,0.0,1.0
2025-10-06,11.24,11.3,11.14,11.19,1458584,11.24,11.3,11.14,11.19,1458584,0.0,1.0
2025-10-07,11.32,11.46,11.23,11.3,1812974,11.32,11.46,11.23,11.3,1812974,0.0,1.0
2025-10-08,11.1,11.42,11.07,11.42,1777402,11.1,11.42,11.07,11.42,1777402,0.0,1.0
2025-10-09,11.03,11.24,11.0,11.13,1392836,11.03,11.24,11.0,11.13,1392836,0.0,1.0
2025-10-10,10.89,11.123,10.79,11.06,1797105,10.89,11.123,10.79,11.06,1797105,0.0,1.0
2025-10-13,11.01,11.08,10.9,10.92,1245637,11.01,11.08,10.9,10.92,1245637,0.0,1.0
2025-10-14,11.24,11.26,10.95,11.0,1532806,11.24,11.26,10.95,11.0,1532806,0.0,1.0
2025-10-15,11.3,11.46,11.2,11.23,1271363,11.3,11.46,11.2,11.23,1271363,0.0,1.0
2025-10-16,11.27,11.44,11.185,11.34,1433010,11.27,11.44,11.185,11.34,1433010,0.0,1.0
2025-10-17,11.28,11.32,11.135,11.195,1260109,11.28,11.32,11.135,11.195,1260109,0.0,1.0
2025-10-20,11.94,11.96,11.3,11.32,1699630,11.94,11.96,11.3,11.32,1699630,0.0,1.0
2025-10-21,11.84,11.93,11.71,11.91,1485628,11.84,11.93,11.71,11.91,1485628,0.0,1.0
2025-10-22,11.8,11.89,11.65,11.84,1396844,11.8,11.89,11.65,11.84,1396844,0.0,1.0
2025-10-23,11.65,11.86,11.605,11.86,1533116,11.65,11.86,11.605,11.86,1533116,0.0,1.0
2025-10-24,11.86,11.89,11.6316,11.75,1225541,11.86,11.89,11.6316,11.75,1225541,0.0,1.0
2025-10-27,12.04,12.06,11.85,11.86,1473668,12.04,12.06,11.85,11.86,1473668,0.0,1.0
2025-10-28,11.96,12.145,11.86,12.1,1625183,11.96,12.145,11.86,12.1,1625183,0.0,1.0
2025-10-29,11.55,12.085,11.46,11.9,1857408,11.55,12.085,11.46,11.9,1857408,0.0,1.0
2025-10-30,11.58,11.66,11.495,11.56,1268203,11.58,11.66,11.495,11.56,1268203,0.0,1.0
2025-10-31,11.62,11.705,11.41,11.5,2090899,11.62,11.705,11.41,11.5,2090899,0.0,1.0
2025-11-03,11.57,11.615,11.325,11.57,1684778,11.57,11.615,11.325,11.57,1684778,0.0,1.0
2025-11-04,11.6,11.64,11.438,11.45,1708852,11.6,11.64,11.438,11.45,1708852,0.0,1.0
2025-11-05,11.62,11.77,11.585,11.66,1703789,11.62,11.77,11.585,11.66,1703789,0.0,1.0
2025-11-06,11.59,11.77,11.59,11.6,1414273,11.59,11.77,11.59,11.6,1414273,0.0,1.0
2025-11-07,11.57,11.62,11.385,11.55,2087727,11.57,11.62,11.385,11.55,2087727,0.0,1.0
2025-11-10,11.2,11.52,10.82,11.47,3343157,11.2,11.52,10.82,11.47,3343157,0.0,1.0
2025-11-11,11.49,11.585,11.17,11.27,2099234,11.49,11.585,11.17,11.27,2099234,0.0,1.0
2025-11-12,11.56,11.605,11.34,11.39,1307020,11.56,11.605,11.34,11.39,1307020,0.0,1.0
2025-11-13,11.65,11.7,11.53,11.56,1612110,11.65,11.7,11.53,11.56,1612110,0.0,1.0
2025-11-14,11.65,11.65,11.315,11.55,1531717,11.65,11.65,11.315,11.55,1531717,0.0,1.0
2025-11-17,11.67,11.78,11.51,11.7,1538963,11.67,11.78,11.51,11.7,1538963,0.0,1.0
2025-11-18,11.4,11.7,11.36,11.64,1261656,11.4,11.7,11.36,11.64,1261656,0.0,1.0
2025-11-19,11.16,11.45,11.085,11.41,1783832,11.16,11.45,11.085,11.41,1783832,0.0,1.0
2025-11-20,11.37,11.495,11.23,11.24,2264375,11.37,11.495,11.23,11.24,2264375,0.0,1.0
2025-11-21,11.52,11.65,11.3,11.44,1490632,11.52,11.65,11.3,11.44,1490632,0.0,1.0
2025-11-24,11.48,11.55,11.415,11.52,1811096,11.48,11.55,11.415,11.52,1811096,0.0,1.0
2025-11-25,11.73,11.88,11.52,11.53,4016396,11.73,11.88,11.52,11.53,4016396,0.0,1.0
2025-11-26,11.79,11.82,11.69,11.71,3313305,11.79,11.82,11.69,11.71,3313305,0.0,1.0