date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1983-04-06,27.0,27.5,26.62,27.38,66600,2.1397697370887,2.17939510259034,2.10965445930745,2.16988501486994,840370.797302036,0.0,1.0
1983-04-07,26.5,26.5,25.63,26.5,130900,2.10014437158705,2.10014437158705,2.0311962356142,2.10014437158705,1651719.78028284,0.0,1.0
1983-04-08,25.75,26.12,25.25,25.63,258100,2.04070632333459,2.0700290938058,2.00108095783295,2.0311962356142,3256752.29404889,0.0,1.0
1983-04-11,26.25,26.87,26.12,26.5,40800,2.08033168883623,2.12946714205827,2.0700290938058,2.10014437158705,514821.749698546,0.0,1.0
1983-04-12,25.88,26.12,25.75,26.0,37300,2.05100891836502,2.0700290938058,2.04070632333459,2.06051900608541,470658.119209699,0.0,1.0
1983-04-13,25.12,25.88,25.0,25.75,100300,1.99077836280252,2.05100891836502,1.98126827508213,2.04070632333459,1265603.46800893,0.0,1.0
1983-04-14,26.0,26.75,25.0,25.0,83700,2.06051900608541,2.11995705433787,1.98126827508213,1.98126827508213,1056141.6776904,0.0,1.0
1983-04-15,26.75,26.75,26.38,26.38,43800,2.11995705433787,2.11995705433787,2.09063428386666,2.09063428386666,552676.290117558,0.0,1.0
1983-04-18,25.63,26.75,25.12,26.75,150700,2.0311962356142,2.11995705433787,1.99077836280252,2.11995705433787,1901559.7470483,0.0,1.0
1983-04-19,25.75,26.12,25.25,25.63,258100,2.04070632333459,2.0700290938058,2.00108095783295,2.0311962356142,3256752.29404889,0.0,1.0
1983-04-20,26.25,26.75,25.75,25.75,101100,2.08033168883623,2.11995705433787,2.04070632333459,2.04070632333459,1275698.01212066,0.0,1.0
1983-04-21,25.5,26.38,25.5,26.25,110900,2.02089364058377,2.09063428386666,2.02089364058377,2.08033168883623,1399356.17748943,0.0,1.0
1983-04-22,25.37,25.75,25.12,25.5,61300,2.01059104555334,2.04070632333459,1.99077836280252,2.02089364058377,773494.442561786,0.0,1.0
1983-04-25,25.0,25.88,24.5,25.25,207200,1.98126827508213,2.05100891836502,1.94164290958048,2.00108095783295,2614486.92493967,0.0,1.0
1983-04-26,29.62,30.0,28.63,29.38,631300,2.3474066523173,2.37752193009855,2.26894842862405,2.32838647687651,7965857.12217383,0.0,1.0
1983-04-27,30.62,31.0,29.87,30.5,292600,2.42665738332059,2.45677266110184,2.36721933506812,2.41714729560019,3692079.50886751,0.0,1.0
1983-04-28,30.13,30.62,29.87,30.25,83200,2.38782452512898,2.42665738332059,2.36721933506812,2.39733461284937,1049832.58762056,0.0,1.0
1983-04-29,31.12,31.25,30.25,30.75,214000,2.46628274882223,2.47658534385266,2.39733461284937,2.43695997835101,2700290.54988943,0.0,1.0
1983-05-02,31.0,31.63,30.5,31.12,80800,2.45677266110184,2.50670062163391,2.41714729560019,2.46628274882223,1019548.95528535,0.0,1.0
1983-05-03,31.0,31.63,30.13,31.0,152200,2.45677266110184,2.50670062163391,2.38782452512898,2.45677266110184,1920487.01725781,0.0,1.0
1983-05-04,30.88,31.12,30.62,30.88,82200,2.44726257338144,2.46628274882223,2.42665738332059,2.44726257338144,1037214.40748089,0.0,1.0
1983-05-05,31.0,31.37,31.0,31.25,76000,2.45677266110184,2.48609543157305,2.45677266110184,2.47658534385266,958981.690614937,0.0,1.0
1983-05-06,33.88,33.88,32.0,32.0,305200,2.6850147663913,2.6850147663913,2.53602339210512,2.53602339210512,3851068.57862735,0.0,1.0
1983-05-09,33.38,34.25,33.25,33.88,398500,2.64538940088965,2.71433753686251,2.63508680585923,2.6850147663913,5028344.7856586,0.0,1.0
1983-05-10,33.75,33.75,32.62,33.0,95400,2.67471217136087,2.67471217136087,2.58515884532716,2.61527412310841,1203774.38532454,0.0,1.0
1983-05-11,33.75,34.5,33.62,34.0,255000,2.67471217136087,2.73415021961333,2.66440957633044,2.69452485411169,3217635.93561591,0.0,1.0
1983-05-12,34.63,34.75,33.88,33.88,248100,2.74445281464376,2.75396290236415,2.6850147663913,2.6850147663913,3130570.49265219,0.0,1.0
1983-05-13,34.0,34.63,33.88,34.5,301500,2.69452485411169,2.74445281464376,2.6850147663913,2.73415021961333,3804381.31211058,0.0,1.0
1983-05-16,33.38,33.75,33.0,33.75,151800,2.64538940088965,2.67471217136087,2.61527412310841,2.67471217136087,1915439.74520195,0.0,1.0
1983-05-17,33.38,33.38,33.0,33.25,176800,2.64538940088965,2.64538940088965,2.61527412310841,2.63508680585923,2230894.2486937,0.0,1.0
1983-05-18,33.88,34.12,33.5,33.5,260600,2.6850147663913,2.70403494183208,2.65489948861005,2.65489948861005,3288297.74439806,0.0,1.0
1983-05-19,35.87,36.5,34.12,34.12,389300,2.84272372108783,2.8926516816199,2.70403494183208,2.70403494183208,4912257.52837363,0.0,1.0
1983-05-20,34.88,36.38,34.88,35.75,600500,2.76426549739458,2.88314159389951,2.76426549739458,2.83321363336744,7577217.17387199,0.0,1.0
1983-05-23,36.0,36.0,34.0,34.25,182200,2.85302631611826,2.85302631611826,2.69452485411169,2.71433753686251,2299032.42144792,0.0,1.0
1983-05-24,37.25,37.37,35.75,35.75,291300,2.95208972987237,2.96159981759276,2.83321363336744,2.83321363336744,3675675.87468594,0.0,1.0
1983-05-25,37.63,37.63,36.88,37.25,302100,2.98220500765362,2.98220500765362,2.92276695940115,2.95208972987237,3811952.22019438,0.0,1.0
1983-05-26,38.5,38.87,37.37,37.37,340900,3.05115314362647,3.08047591409769,2.96159981759276,2.96159981759276,4301537.60961359,0.0,1.0
1983-05-27,38.0,38.38,37.63,38.25,200200,3.01152777812483,3.04164305590608,2.98220500765362,3.03134046087565,2526159.66396198,0.0,1.0
1983-05-31,37.5,37.88,36.62,37.88,234100,2.97190241262319,3.00201769040444,2.9021617693403,3.00201769040444,2953915.9706968,0.0,1.0
1983-06-01,37.75,37.88,36.5,37.0,152500,2.99171509537401,3.00201769040444,2.8926516816199,2.93227704712155,1924272.47129971,0.0,1.0
1983-06-02,38.62,38.75,37.63,37.63,140800,3.06066323134687,3.07096582637729,2.98220500765362,2.98220500765362,1776639.76366557,0.0,1.0
1983-06-03,38.25,38.75,38.12,38.25,96800,3.03134046087565,3.07096582637729,3.02103786584523,3.03134046087565,1221439.83752008,0.0,1.0
1983-06-06,37.63,38.5,37.12,38.5,295600,2.98220500765362,3.05115314362647,2.94178713484194,3.05115314362647,3729934.04928652,0.0,1.0
1983-06-07,37.0,37.75,36.62,37.75,57800,2.93227704712155,2.99171509537401,2.9021617693403,2.99171509537401,729330.812072939,0.0,1.0
1983-06-08,36.5,36.62,36.0,36.5,192300,2.8926516816199,2.9021617693403,2.85302631611826,2.8926516816199,2426476.04085859,0.0,1.0
1983-06-09,36.13,36.62,35.75,36.5,144300,2.86332891114869,2.9021617693403,2.83321363336744,2.8926516816199,1820803.39415442,0.0,1.0
1983-06-10,35.75,36.25,35.62,36.0,63600,2.83321363336744,2.87283899886908,2.82291103833701,2.85302631611826,802516.256883027,0.0,1.0
1983-06-13,36.25,37.0,35.75,35.75,99700,2.87283899886908,2.93227704712155,2.83321363336744,2.83321363336744,1258032.55992512,0.0,1.0
1983-06-14,36.0,36.5,35.62,36.25,153000,2.85302631611826,2.8926516816199,2.82291103833701,2.87283899886908,1930581.56136955,0.0,1.0
1983-06-15,35.62,36.0,35.5,35.87,127700,2.82291103833701,2.85302631611826,2.81340095061662,2.84272372108783,1611341.60383589,0.0,1.0
1983-06-16,35.62,35.87,35.5,35.62,155100,2.82291103833701,2.84272372108783,2.81340095061662,2.82291103833701,1957079.73966286,0.0,1.0
1983-06-17,35.0,35.62,35.0,35.5,106700,2.77377558511498,2.82291103833701,2.77377558511498,2.81340095061662,1346359.82090281,0.0,1.0
1983-06-20,36.75,36.75,35.0,35.0,203700,2.91246436437072,2.91246436437072,2.77377558511498,2.77377558511498,2570323.29445083,0.0,1.0
1983-06-21,37.63,37.88,36.5,37.0,178300,2.98220500765362,3.00201769040444,2.8926516816199,2.93227704712155,2249821.5189032,0.0,1.0
1983-06-22,38.12,38.12,37.5,37.88,93600,3.02103786584523,3.02103786584523,2.97190241262319,3.00201769040444,1181061.66107313,0.0,1.0
1983-06-23,37.75,38.25,37.75,38.25,57600,2.99171509537401,3.03134046087565,2.99171509537401,3.03134046087565,726807.176045006,0.0,1.0
1983-06-24,38.87,38.87,37.63,37.75,113500,3.08047591409769,3.08047591409769,2.98220500765362,2.99171509537401,1432163.44585257,0.0,1.0
1983-06-27,39.5,39.5,38.75,38.87,120800,3.13040387462976,3.13040387462976,3.07096582637729,3.08047591409769,1524276.16087216,0.0,1.0
1983-06-28,37.25,39.13,37.25,39.0,52700,2.95208972987237,3.10108110415854,2.95208972987237,3.09077850912812,664978.093360621,0.0,1.0
1983-06-29,38.5,38.75,37.12,37.12,129100,3.05115314362647,3.07096582637729,2.94178713484194,2.94178713484194,1629007.05603143,0.0,1.0
1983-06-30,39.75,39.75,38.12,38.5,155800,3.15021655738058,3.15021655738058,3.02103786584523,3.05115314362647,1965912.46576062,0.0,1.0
1983-07-01,39.25,39.5,38.75,39.0,158100,3.11059119187894,3.13040387462976,3.07096582637729,3.09077850912812,1994934.28008186,0.0,1.0
1983-07-05,38.5,38.75,38.0,38.75,49000,3.05115314362647,3.07096582637729,3.01152777812483,3.07096582637729,618290.826843843,0.0,1.0
1983-07-06,38.87,39.25,38.62,38.62,64500,3.08047591409769,3.11059119187894,3.06066323134687,3.06066323134687,813872.619008731,0.0,1.0
1983-07-07,38.25,38.75,38.12,38.38,84500,3.03134046087565,3.07096582637729,3.02103786584523,3.04164305590608,1066236.22180214,0.0,1.0
1983-07-08,37.88,38.25,37.75,38.12,26600,3.00201769040444,3.03134046087565,2.99171509537401,3.02103786584523,335643.591715228,0.0,1.0
1983-07-11,38.75,38.75,37.25,37.88,42600,3.07096582637729,3.07096582637729,2.95208972987237,3.00201769040444,537534.473949953,0.0,1.0
1983-07-12,37.25,38.38,36.75,38.38,98900,2.95208972987237,3.04164305590608,2.91246436437072,3.04164305590608,1247938.01581339,0.0,1.0
1983-07-13,37.25,37.5,36.62,37.0,61800,2.95208972987237,2.97190241262319,2.9021617693403,2.93227704712155,779803.53263162,0.0,1.0
1983-07-14,36.25,37.25,36.0,37.25,173500,2.87283899886908,2.95208972987237,2.85302631611826,2.95208972987237,2189254.25423279,0.0,1.0
1983-07-15,36.62,36.75,36.25,36.5,126800,2.9021617693403,2.91246436437072,2.87283899886908,2.8926516816199,1599985.24171019,0.0,1.0
1983-07-18,37.5,37.5,36.62,36.62,23500,2.97190241262319,2.97190241262319,2.9021617693403,2.9021617693403,296527.233282251,0.0,1.0
1983-07-19,38.0,38.25,37.25,37.25,57100,3.01152777812483,3.03134046087565,2.95208972987237,2.95208972987237,720498.085975171,0.0,1.0
1983-07-20,39.25,39.25,38.5,38.5,120800,3.11059119187894,3.11059119187894,3.05115314362647,3.05115314362647,1524276.16087216,0.0,1.0
1983-07-21,39.0,39.38,38.62,39.38,38100,3.09077850912812,3.12089378690936,3.06066323134687,3.12089378690936,480752.663321436,0.0,1.0
1983-07-22,39.88,40.37,39.0,39.69,102000,3.16051915241101,3.19935201060262,3.09077850912812,3.14546151352038,1287054.37424636,0.0,1.0
1983-07-25,40.0,40.25,39.38,39.75,172900,3.1700292401314,3.18984192288222,3.12089378690936,3.15021655738058,2181683.34614899,0.0,1.0
1983-07-26,39.75,40.0,39.5,40.0,20300,3.15021655738058,3.1700292401314,3.13040387462976,3.1700292401314,256149.056835306,0.0,1.0
1983-07-27,39.13,40.12,39.13,39.75,61900,3.10108110415854,3.1795393278518,3.10108110415854,3.15021655738058,781065.350645589,0.0,1.0
1983-07-28,39.13,39.38,38.75,38.87,195600,3.10108110415854,3.12089378690936,3.07096582637729,3.08047591409769,2468116.0353195,0.0,1.0
1983-07-29,38.0,39.5,37.75,39.0,111800,3.01152777812483,3.13040387462976,2.99171509537401,3.09077850912812,1410712.53961513,0.0,1.0
1983-08-01,38.38,38.75,38.0,38.25,18900,3.04164305590608,3.07096582637729,3.01152777812483,3.03134046087565,238483.604639768,0.0,1.0
1983-08-02,37.5,38.12,37.5,38.12,72300,2.97190241262319,3.02103786584523,2.97190241262319,3.02103786584523,912294.424098158,0.0,1.0
1983-08-03,38.5,38.75,37.5,37.5,32400,3.05115314362647,3.07096582637729,2.97190241262319,2.97190241262319,408829.036525316,0.0,1.0
1983-08-04,38.5,38.87,37.75,38.38,37600,3.05115314362647,3.08047591409769,2.99171509537401,3.04164305590608,474443.573251602,0.0,1.0
1983-08-05,38.5,39.0,38.5,38.75,31600,3.05115314362647,3.09077850912812,3.05115314362647,3.07096582637729,398734.49241358,0.0,1.0
1983-08-08,37.88,38.12,37.88,38.12,41100,3.00201769040444,3.02103786584523,3.00201769040444,3.02103786584523,518607.203740446,0.0,1.0
1983-08-09,37.75,38.25,37.5,37.88,23300,2.99171509537401,3.03134046087565,2.97190241262319,3.00201769040444,294003.597254317,0.0,1.0
1983-08-10,37.63,37.88,37.5,37.63,72200,2.98220500765362,3.00201769040444,2.97190241262319,2.98220500765362,911032.60608419,0.0,1.0
1983-08-11,37.25,37.75,37.12,37.75,33300,2.95208972987237,2.99171509537401,2.94178713484194,2.99171509537401,420185.398651019,0.0,1.0
1983-08-12,37.0,37.37,36.25,37.37,25200,2.93227704712155,2.96159981759276,2.87283899886908,2.96159981759276,317978.13951969,0.0,1.0
1983-08-15,37.12,37.88,37.12,37.25,85500,2.94178713484194,3.00201769040444,2.94178713484194,2.95208972987237,1078854.40194181,0.0,1.0
1983-08-16,37.37,37.75,37.25,37.37,21700,2.96159981759276,2.99171509537401,2.95208972987237,2.96159981759276,273814.509030844,0.0,1.0
1983-08-17,37.37,37.5,37.12,37.25,52500,2.96159981759276,2.97190241262319,2.94178713484194,2.95208972987237,662454.457332688,0.0,1.0
1983-08-18,37.37,37.75,37.25,37.5,31100,2.96159981759276,2.99171509537401,2.95208972987237,2.97190241262319,392425.402343745,0.0,1.0
1983-08-19,38.0,38.0,37.25,37.25,42500,3.01152777812483,3.01152777812483,2.95208972987237,2.95208972987237,536272.655935986,0.0,1.0
1983-08-22,37.63,38.62,37.37,38.0,83600,2.98220500765362,3.06066323134687,2.96159981759276,3.01152777812483,1054879.85967643,0.0,1.0
1983-08-23,37.0,37.37,37.0,37.25,71500,2.93227704712155,2.96159981759276,2.93227704712155,2.95208972987237,902199.879986421,0.0,1.0
1983-08-24,37.12,37.37,37.0,37.0,60200,2.94178713484194,2.96159981759276,2.93227704712155,2.93227704712155,759614.444408149,0.0,1.0
1983-08-25,36.75,37.25,36.5,37.12,24900,2.91246436437072,2.95208972987237,2.8926516816199,2.94178713484194,314192.68547779,0.0,1.0
1983-08-26,37.75,37.88,36.62,36.75,36100,2.99171509537401,3.00201769040444,2.9021617693403,2.91246436437072,455516.303042096,0.0,1.0
1983-08-29,37.75,37.88,37.5,37.5,63100,2.99171509537401,3.00201769040444,2.97190241262319,2.97190241262319,796207.166813192,0.0,1.0
1983-08-30,37.63,38.38,37.5,38.12,69200,2.98220500765362,3.04164305590608,2.97190241262319,3.02103786584523,873178.06566518,0.0,1.0
1983-08-31,38.12,38.38,37.63,37.75,96300,3.02103786584523,3.04164305590608,2.98220500765362,2.99171509537401,1215130.74745024,0.0,1.0
1983-09-01,37.75,38.12,37.75,38.12,72200,2.99171509537401,3.02103786584523,2.99171509537401,3.02103786584523,911032.606084191,0.0,1.0
1983-09-02,37.88,38.0,37.75,37.75,23100,3.00201769040444,3.01152777812483,2.99171509537401,2.99171509537401,291479.961226382,0.0,1.0
1983-09-06,38.0,38.5,38.0,38.12,61000,3.01152777812483,3.05115314362647,3.01152777812483,3.02103786584523,769708.988519885,0.0,1.0
1983-09-07,37.75,38.0,37.75,38.0,48600,2.99171509537401,3.01152777812483,2.99171509537401,3.01152777812483,613243.554787974,0.0,1.0
1983-09-08,37.88,37.88,37.75,37.88,9000,3.00201769040444,3.00201769040444,2.99171509537401,3.00201769040444,113563.621257032,0.0,1.0
1983-09-09,37.63,37.88,37.5,37.75,21200,2.98220500765362,3.00201769040444,2.97190241262319,2.99171509537401,267505.418961009,0.0,1.0
1983-09-12,36.75,38.0,36.62,37.75,124700,2.91246436437072,3.01152777812483,2.9021617693403,2.99171509537401,1573487.06341688,0.0,1.0
1983-09-13,36.38,36.5,35.5,36.5,29300,2.88314159389951,2.8926516816199,2.81340095061662,2.8926516816199,369712.678092338,0.0,1.0
1983-09-14,36.62,37.5,36.38,36.38,22600,2.9021617693403,2.97190241262319,2.88314159389951,2.88314159389951,285170.871156547,0.0,1.0
1983-09-15,36.5,37.5,36.38,36.62,47700,2.8926516816199,2.97190241262319,2.88314159389951,2.9021617693403,601887.192662271,0.0,1.0
1983-09-16,36.88,37.0,36.5,36.5,99700,2.92276695940115,2.93227704712155,2.8926516816199,2.8926516816199,1258032.55992512,0.0,1.0
1983-09-19,38.12,38.12,36.88,36.88,60900,3.02103786584523,3.02103786584523,2.92276695940115,2.92276695940115,768447.170505917,0.0,1.0
1983-09-20,39.38,39.38,37.88,38.25,137300,3.12089378690936,3.12089378690936,3.00201769040444,3.03134046087565,1732476.13317673,0.0,1.0
1983-09-21,39.25,40.5,39.25,39.62,288400,3.11059119187894,3.20965460563304,3.11059119187894,3.13991396235015,3639083.15228089,0.0,1.0
1983-09-22,40.75,40.75,39.13,39.5,190300,3.22946728838386,3.22946728838386,3.10108110415854,3.13040387462976,2401239.68057925,0.0,1.0
1983-09-23,40.63,40.75,40.12,40.5,98200,3.21995720066347,3.22946728838386,3.1795393278518,3.20965460563304,1239105.28971562,0.0,1.0
1983-09-26,40.25,41.12,40.25,40.88,74200,3.18984192288222,3.25879005885508,3.18984192288222,3.23976988341429,936268.966363533,0.0,1.0
1983-09-27,39.75,40.0,39.13,40.0,42900,3.15021655738058,3.1700292401314,3.10108110415854,3.1700292401314,541319.927991853,0.0,1.0
1983-09-28,40.25,40.5,39.75,39.75,89300,3.18984192288222,3.20965460563304,3.15021655738058,3.15021655738058,1126803.48647255,0.0,1.0
1983-09-29,40.25,40.37,40.0,40.12,22800,3.18984192288222,3.19935201060262,3.1700292401314,3.1795393278518,287694.507184482,0.0,1.0
1983-09-30,39.75,40.12,39.62,40.0,53000,3.15021655738058,3.1795393278518,3.13991396235015,3.1700292401314,668763.547402523,0.0,1.0
1983-10-03,39.13,39.62,38.5,39.62,52100,3.10108110415854,3.13991396235015,3.05115314362647,3.13991396235015,657407.18527682,0.0,1.0
1983-10-04,38.87,39.0,38.62,39.0,44000,3.08047591409769,3.09077850912812,3.06066323134687,3.09077850912812,555199.926145491,0.0,1.0
1983-10-05,39.13,39.13,38.25,38.62,36900,3.10108110415854,3.10108110415854,3.03134046087565,3.06066323134687,465610.847153832,0.0,1.0
1983-10-06,39.5,39.5,38.87,39.0,286900,3.13040387462976,3.13040387462976,3.08047591409769,3.09077850912812,3620155.88207139,0.0,1.0
1983-10-07,39.25,39.75,39.0,39.5,47800,3.11059119187894,3.15021655738058,3.09077850912812,3.13040387462976,603149.010676237,0.0,1.0
1983-10-10,39.25,39.25,38.12,39.25,20300,3.11059119187894,3.11059119187894,3.02103786584523,3.11059119187894,256149.056835306,0.0,1.0
1983-10-11,39.0,39.5,38.87,39.25,70100,3.09077850912812,3.13040387462976,3.08047591409769,3.11059119187894,884534.427790883,0.0,1.0
1983-10-12,39.0,39.25,38.75,38.75,50700,3.09077850912812,3.11059119187894,3.07096582637729,3.07096582637729,639741.733081281,0.0,1.0
1983-10-13,38.87,39.25,38.75,39.0,57300,3.08047591409769,3.11059119187894,3.07096582637729,3.09077850912812,723021.722003105,0.0,1.0
1983-10-14,40.0,40.12,38.75,38.87,119300,3.1700292401314,3.1795393278518,3.07096582637729,3.08047591409769,1505348.89066266,0.0,1.0
1983-10-17,40.25,40.75,40.0,40.25,61400,3.18984192288222,3.22946728838386,3.1700292401314,3.18984192288222,774756.260575754,0.0,1.0
1983-10-18,39.62,40.37,39.62,40.25,61900,3.13991396235015,3.19935201060262,3.13991396235015,3.18984192288222,781065.350645589,0.0,1.0
1983-10-19,38.75,39.75,38.5,39.38,48000,3.07096582637729,3.15021655738058,3.05115314362647,3.12089378690936,605672.646704173,0.0,1.0
1983-10-20,38.38,38.62,38.25,38.62,38100,3.04164305590608,3.06066323134687,3.03134046087565,3.06066323134687,480752.663321436,0.0,1.0
1983-10-21,38.12,38.5,37.75,38.25,74400,3.02103786584523,3.05115314362647,2.99171509537401,3.03134046087565,938792.602391465,0.0,1.0
1983-10-24,37.88,38.12,37.63,37.63,44000,3.00201769040444,3.02103786584523,2.98220500765362,2.98220500765362,555199.92614549,0.0,1.0
1983-10-25,37.88,38.25,37.88,38.0,50100,3.00201769040444,3.03134046087565,3.00201769040444,3.01152777812483,632170.824997479,0.0,1.0
1983-10-26,37.88,38.25,37.88,37.88,39800,3.00201769040444,3.03134046087565,3.00201769040444,3.00201769040444,502203.569558875,0.0,1.0
1983-10-27,36.62,37.88,36.5,37.88,78400,2.9021617693403,3.00201769040444,2.8926516816199,3.00201769040444,989265.322950146,0.0,1.0
1983-10-28,36.5,36.5,36.0,36.0,123600,2.8926516816199,2.8926516816199,2.85302631611826,2.85302631611826,1559607.06526324,0.0,1.0
1983-10-31,36.25,36.75,36.25,36.38,50300,2.87283899886908,2.91246436437072,2.87283899886908,2.88314159389951,634694.461025414,0.0,1.0
1983-11-01,36.62,36.88,36.0,36.5,356500,2.9021617693403,2.92276695940115,2.85302631611826,2.8926516816199,4498381.21979244,0.0,1.0
1983-11-02,36.88,37.25,36.62,37.0,23100,2.92276695940115,2.95208972987237,2.9021617693403,2.93227704712155,291479.961226383,0.0,1.0
1983-11-03,37.12,37.12,36.5,36.88,51300,2.94178713484194,2.94178713484194,2.8926516816199,2.92276695940115,647312.641165084,0.0,1.0
1983-11-04,37.37,37.37,36.62,37.12,77100,2.96159981759276,2.96159981759276,2.9021617693403,2.94178713484194,972861.688768576,0.0,1.0
1983-11-07,37.75,38.0,36.88,37.12,87000,2.99171509537401,3.01152777812483,2.92276695940115,2.94178713484194,1097781.67215131,0.0,1.0
1983-11-08,38.0,38.38,37.88,37.88,108000,3.01152777812483,3.04164305590608,3.00201769040444,3.00201769040444,1362763.45508439,0.0,1.0
1983-11-09,38.87,38.87,38.12,38.12,77000,3.08047591409769,3.08047591409769,3.02103786584523,3.02103786584523,971599.870754609,0.0,1.0
1983-11-10,39.0,39.0,38.5,38.62,64900,3.09077850912812,3.09077850912812,3.05115314362647,3.06066323134687,818919.891064598,0.0,1.0
1983-11-11,39.0,39.38,38.5,38.75,32000,3.09077850912812,3.12089378690936,3.05115314362647,3.07096582637729,403781.764469447,0.0,1.0
1983-11-14,39.0,39.5,38.87,38.87,44500,3.09077850912812,3.13040387462976,3.08047591409769,3.08047591409769,561509.016215325,0.0,1.0
1983-11-15,39.38,39.38,39.0,39.0,20700,3.12089378690936,3.12089378690936,3.09077850912812,3.09077850912812,261196.328891174,0.0,1.0
1983-11-16,39.38,39.5,39.25,39.5,20700,3.12089378690936,3.13040387462976,3.11059119187894,3.13040387462976,261196.328891174,0.0,1.0
1983-11-17,39.62,39.62,39.13,39.38,35300,3.13991396235015,3.13991396235015,3.10108110415854,3.12089378690936,445421.75893036,0.0,1.0
1983-11-18,39.38,39.75,39.38,39.62,30500,3.12089378690936,3.15021655738058,3.12089378690936,3.13991396235015,384854.494259943,0.0,1.0
1983-11-21,39.5,39.62,39.25,39.25,22100,3.13040387462976,3.13991396235015,3.11059119187894,3.11059119187894,278861.781086712,0.0,1.0
1983-11-22,39.5,40.0,39.38,39.62,50900,3.13040387462976,3.1700292401314,3.12089378690936,3.13991396235015,642265.369109215,0.0,1.0
1983-11-23,39.5,39.62,39.38,39.5,32500,3.13040387462976,3.13991396235015,3.12089378690936,3.13040387462976,410090.854539283,0.0,1.0
1983-11-25,39.62,39.62,39.5,39.5,19600,3.13991396235015,3.13991396235015,3.13040387462976,3.13040387462976,247316.330737537,0.0,1.0
1983-11-28,38.87,39.5,38.75,39.5,110700,3.08047591409769,3.13040387462976,3.07096582637729,3.13040387462976,1396832.5414615,0.0,1.0
1983-11-29,39.0,39.25,38.62,38.75,47800,3.09077850912812,3.11059119187894,3.06066323134687,3.07096582637729,603149.010676237,0.0,1.0
1983-11-30,39.13,39.38,38.87,39.0,145200,3.10108110415854,3.12089378690936,3.08047591409769,3.09077850912812,1832159.75628012,0.0,1.0
1983-12-01,39.62,39.75,39.0,39.0,30900,3.13991396235015,3.15021655738058,3.09077850912812,3.09077850912812,389901.766315811,0.0,1.0
1983-12-02,39.13,39.75,39.13,39.5,5400,3.10108110415854,3.15021655738058,3.10108110415854,3.13040387462976,68138.1727542194,0.0,1.0
1983-12-05,39.0,39.0,38.75,39.0,17400,3.09077850912812,3.09077850912812,3.07096582637729,3.09077850912812,219556.334430262,0.0,1.0
1983-12-06,38.87,39.0,38.75,38.87,29800,3.08047591409769,3.09077850912812,3.07096582637729,3.08047591409769,376021.768162173,0.0,1.0
1983-12-07,38.0,38.75,38.0,38.62,34600,3.01152777812483,3.07096582637729,3.01152777812483,3.06066323134687,436589.032832591,0.0,1.0
1983-12-08,37.63,38.38,37.63,38.0,49500,2.98220500765362,3.04164305590608,2.98220500765362,3.01152777812483,624599.916913676,0.0,1.0
1983-12-09,37.5,38.0,37.37,37.75,157500,2.97190241262319,3.01152777812483,2.96159981759276,2.99171509537401,1987363.37199806,0.0,1.0
1983-12-12,37.25,37.63,37.12,37.63,82200,2.95208972987237,2.98220500765362,2.94178713484194,2.98220500765362,1037214.40748089,0.0,1.0
1983-12-13,37.75,37.75,37.37,37.37,34200,2.99171509537401,2.99171509537401,2.96159981759276,2.96159981759276,431541.760776722,0.0,1.0
1983-12-14,38.5,38.62,37.88,37.88,124500,3.05115314362647,3.06066323134687,3.00201769040444,3.00201769040444,1570963.42738895,0.0,1.0
1983-12-15,37.12,38.62,37.0,38.5,103000,2.94178713484194,3.06066323134687,2.93227704712155,3.05115314362647,1299672.55438604,0.0,1.0
1983-12-16,37.12,37.25,36.62,37.12,70400,2.94178713484194,2.95208972987237,2.9021617693403,2.94178713484194,888319.881832785,0.0,1.0
1983-12-19,36.88,37.25,36.62,36.88,31400,2.92276695940115,2.95208972987237,2.9021617693403,2.92276695940115,396210.856385646,0.0,1.0
1983-12-20,36.88,37.25,36.75,36.88,38700,2.92276695940115,2.95208972987237,2.91246436437072,2.92276695940115,488323.571405239,0.0,1.0
1983-12-21,37.5,37.88,36.88,36.88,52900,2.97190241262319,3.00201769040444,2.92276695940115,2.92276695940115,667501.729388556,0.0,1.0
1983-12-22,37.5,37.88,37.5,37.5,55400,2.97190241262319,3.00201769040444,2.97190241262319,2.97190241262319,699047.179737731,0.0,1.0
1983-12-23,37.12,37.37,37.0,37.12,9700,2.94178713484194,2.96159981759276,2.93227704712155,2.94178713484194,122396.347354801,0.0,1.0
1983-12-27,37.12,37.12,36.88,37.12,8400,2.94178713484194,2.94178713484194,2.92276695940115,2.94178713484194,105992.71317323,0.0,1.0
1983-12-28,37.25,37.37,36.88,37.0,39900,2.95208972987237,2.96159981759276,2.92276695940115,2.93227704712155,503465.387572842,0.0,1.0
1983-12-29,37.37,38.0,37.25,37.37,24100,2.96159981759276,3.01152777812483,2.95208972987237,2.96159981759276,304098.141366053,0.0,1.0
1983-12-30,37.5,37.75,37.12,37.12,32900,2.97190241262319,2.99171509537401,2.94178713484194,2.94178713484194,415138.126595151,0.0,1.0
1984-01-03,37.75,38.0,37.12,37.25,55000,2.99171509537401,3.01152777812483,2.94178713484194,2.95208972987237,693999.907681863,0.0,1.0
1984-01-04,38.25,38.38,37.5,37.63,40600,3.03134046087565,3.04164305590608,2.97190241262319,2.98220500765362,512298.113670612,0.0,1.0
1984-01-05,39.38,39.38,38.5,38.5,110400,3.12089378690936,3.12089378690936,3.05115314362647,3.05115314362647,1393047.0874196,0.0,1.0
1984-01-06,39.88,40.0,39.0,39.0,63800,3.16051915241101,3.1700292401314,3.09077850912812,3.09077850912812,805039.892910961,0.0,1.0
1984-01-09,39.62,39.88,39.25,39.75,60700,3.13991396235015,3.16051915241101,3.11059119187894,3.15021655738058,765923.534477984,0.0,1.0
1984-01-10,39.13,39.88,39.13,39.5,64600,3.10108110415854,3.16051915241101,3.10108110415854,3.13040387462976,815134.437022699,0.0,1.0
1984-01-11,39.38,39.5,39.0,39.38,70000,3.12089378690936,3.13040387462976,3.09077850912812,3.12089378690936,883272.609776918,0.0,1.0
1984-01-12,38.62,39.13,38.62,39.13,45600,3.06066323134687,3.10108110415854,3.06066323134687,3.10108110415854,575389.014368963,0.0,1.0
1984-01-13,38.0,38.75,38.0,38.5,29300,3.01152777812483,3.07096582637729,3.01152777812483,3.05115314362647,369712.678092338,0.0,1.0
1984-01-16,38.0,38.25,37.75,38.0,20400,3.01152777812483,3.03134046087565,2.99171509537401,3.01152777812483,257410.874849273,0.0,1.0
1984-01-17,38.62,38.75,38.0,38.0,22100,3.06066323134687,3.07096582637729,3.01152777812483,3.01152777812483,278861.781086712,0.0,1.0
1984-01-18,39.25,39.38,38.62,38.62,53800,3.11059119187894,3.12089378690936,3.06066323134687,3.06066323134687,678858.091514258,0.0,1.0
1984-01-19,40.0,40.0,39.25,39.38,88800,3.1700292401314,3.1700292401314,3.11059119187894,3.12089378690936,1120494.39640272,0.0,1.0
1984-01-20,40.0,41.25,40.0,40.37,331900,3.1700292401314,3.26909265388551,3.1700292401314,3.19935201060262,4187973.98835656,0.0,1.0
1984-01-23,39.62,39.88,39.13,39.5,82800,3.13991396235015,3.16051915241101,3.10108110415854,3.13040387462976,1044785.3155647,0.0,1.0
1984-01-24,39.5,39.75,39.38,39.38,37700,3.13040387462976,3.15021655738058,3.12089378690936,3.12089378690936,475705.391265568,0.0,1.0
1984-01-25,39.75,40.25,39.62,39.75,163400,3.15021655738058,3.18984192288222,3.13991396235015,3.15021655738058,2061810.63482212,0.0,1.0
1984-01-26,40.75,40.75,39.38,39.75,178900,3.22946728838386,3.22946728838386,3.12089378690936,3.15021655738058,2257392.42698701,0.0,1.0
1984-01-27,41.5,42.0,40.5,40.63,138400,3.28890533663633,3.32853070213797,3.20965460563304,3.21995720066347,1746356.13133036,0.0,1.0
1984-01-30,40.0,41.5,40.0,41.5,63900,3.1700292401314,3.28890533663633,3.1700292401314,3.28890533663633,806301.710924929,0.0,1.0
1984-01-31,39.5,40.0,39.5,40.0,67100,3.13040387462976,3.1700292401314,3.13040387462976,3.1700292401314,846679.887371873,0.0,1.0
1984-02-01,39.25,39.5,39.0,39.5,73000,3.11059119187894,3.13040387462976,3.09077850912812,3.13040387462976,921127.150195927,0.0,1.0
1984-02-02,39.88,39.88,38.0,38.87,137300,3.16051915241101,3.16051915241101,3.01152777812483,3.08047591409769,1732476.13317672,0.0,1.0
1984-02-03,39.13,39.88,39.13,39.62,26800,3.10108110415854,3.16051915241101,3.10108110415854,3.13991396235015,338167.227743163,0.0,1.0
1984-02-06,38.62,38.87,37.63,38.0,82900,3.06066323134687,3.08047591409769,2.98220500765362,3.01152777812483,1046047.13357866,0.0,1.0
1984-02-07,38.62,38.87,38.38,38.62,54300,3.06066323134687,3.08047591409769,3.04164305590608,3.06066323134687,685167.181584094,0.0,1.0
1984-02-08,37.5,39.5,37.5,38.87,44000,2.97190241262319,3.13040387462976,2.97190241262319,3.08047591409769,555199.92614549,0.0,1.0
1984-02-09,37.75,37.75,37.12,37.25,27100,2.99171509537401,2.99171509537401,2.94178713484194,2.95208972987237,341952.681785064,0.0,1.0
1984-02-10,37.5,37.75,37.25,37.37,35100,2.97190241262319,2.99171509537401,2.95208972987237,2.96159981759276,442898.122902425,0.0,1.0
1984-02-13,37.12,37.37,36.62,37.37,40500,2.94178713484194,2.96159981759276,2.9021617693403,2.96159981759276,511036.295656645,0.0,1.0
1984-02-14,37.25,37.63,37.25,37.37,95800,2.95208972987237,2.98220500765362,2.95208972987237,2.96159981759276,1208821.65738041,0.0,1.0
1984-02-15,37.25,37.63,37.12,37.12,40800,2.95208972987237,2.98220500765362,2.94178713484194,2.94178713484194,514821.749698545,0.0,1.0
1984-02-16,37.37,37.63,37.25,37.37,9300,2.96159981759276,2.98220500765362,2.95208972987237,2.96159981759276,117349.075298933,0.0,1.0
1984-02-17,37.25,37.63,37.25,37.37,21100,2.95208972987237,2.98220500765362,2.95208972987237,2.96159981759276,266243.600947042,0.0,1.0
1984-02-21,37.25,37.5,37.0,37.12,18200,2.95208972987237,2.97190241262319,2.93227704712155,2.94178713484194,229650.878541998,0.0,1.0
1984-02-22,37.88,38.0,37.25,37.25,26500,3.00201769040444,3.01152777812483,2.95208972987237,2.95208972987237,334381.773701261,0.0,1.0
1984-02-23,39.25,39.25,37.75,37.88,129000,3.11059119187894,3.11059119187894,2.99171509537401,3.00201769040444,1627745.23801746,0.0,1.0
1984-02-24,40.5,40.88,39.5,39.5,181300,3.20965460563304,3.23976988341429,3.13040387462976,3.13040387462976,2287676.05932222,0.0,1.0
1984-02-27,40.5,40.63,39.62,40.5,146800,3.20965460563304,3.21995720066347,3.13991396235015,3.20965460563304,1852348.84450359,0.0,1.0
1984-02-28,40.12,40.37,39.88,40.25,41200,3.1795393278518,3.19935201060262,3.16051915241101,3.18984192288222,519869.021754413,0.0,1.0
1984-02-29,40.5,41.38,40.0,40.37,159200,3.20965460563304,3.27939524891593,3.1700292401314,3.19935201060262,2008814.27823551,0.0,1.0
1984-03-01,41.25,41.38,40.25,40.5,106900,3.26909265388551,3.27939524891593,3.18984192288222,3.20965460563304,1348883.45693075,0.0,1.0
1984-03-02,42.0,43.0,41.5,41.5,273500,3.32853070213797,3.40778143314126,3.28890533663633,3.28890533663633,3451072.26819981,0.0,1.0
1984-03-05,41.25,42.0,41.0,42.0,63900,3.26909265388551,3.32853070213797,3.24927997113469,3.32853070213797,806301.710924928,0.0,1.0
1984-03-06,40.25,41.62,40.25,41.25,64400,3.18984192288222,3.29841542435672,3.18984192288222,3.26909265388551,812610.800994764,0.0,1.0
1984-03-07,39.25,40.0,38.5,40.0,112200,3.11059119187894,3.1700292401314,3.05115314362647,3.1700292401314,1415759.811671,0.0,1.0
1984-03-08,40.12,40.63,39.25,39.25,93100,3.1795393278518,3.21995720066347,3.11059119187894,3.11059119187894,1174752.5710033,0.0,1.0
1984-03-09,39.38,40.0,39.25,40.0,57200,3.12089378690936,3.1700292401314,3.11059119187894,3.1700292401314,721759.903989139,0.0,1.0
1984-03-12,39.62,39.62,39.25,39.25,53600,3.13991396235015,3.13991396235015,3.11059119187894,3.11059119187894,676334.455486326,0.0,1.0
1984-03-13,40.88,41.0,39.75,39.88,59700,3.23976988341429,3.24927997113469,3.15021655738058,3.16051915241101,753305.354338314,0.0,1.0
1984-03-14,40.75,41.0,40.75,40.88,142800,3.22946728838386,3.24927997113469,3.22946728838386,3.23976988341429,1801876.12394491,0.0,1.0
1984-03-15,41.75,41.75,40.5,40.5,169300,3.30871801938715,3.30871801938715,3.20965460563304,3.20965460563304,2136257.89764617,0.0,1.0
1984-03-16,42.0,42.5,41.75,42.0,62300,3.32853070213797,3.36815606763961,3.30871801938715,3.32853070213797,786112.622701456,0.0,1.0
1984-03-19,41.38,41.62,40.88,41.62,107300,3.27939524891593,3.29841542435672,3.23976988341429,3.29841542435672,1353930.72898662,0.0,1.0
1984-03-20,41.75,42.0,41.12,41.38,97500,3.30871801938715,3.32853070213797,3.25879005885508,3.27939524891593,1230272.56361785,0.0,1.0
1984-03-21,41.75,42.0,41.75,41.75,60100,3.30871801938715,3.32853070213797,3.30871801938715,3.30871801938715,758352.626394182,0.0,1.0
1984-03-22,41.25,41.75,41.25,41.5,101400,3.26909265388551,3.30871801938715,3.26909265388551,3.28890533663633,1279483.46616256,0.0,1.0
1984-03-23,41.38,41.87,41.25,41.25,34600,3.27939524891593,3.31822810710754,3.26909265388551,3.26909265388551,436589.032832591,0.0,1.0
1984-03-26,41.12,41.12,40.63,41.12,74500,3.25879005885508,3.25879005885508,3.21995720066347,3.25879005885508,940054.420405433,0.0,1.0
1984-03-27,41.38,41.5,41.0,41.0,38800,3.27939524891593,3.28890533663633,3.24927997113469,3.24927997113469,489585.389419206,0.0,1.0
1984-03-28,42.88,42.88,41.5,41.5,88800,3.39827134542086,3.39827134542086,3.28890533663633,3.28890533663633,1120494.39640272,0.0,1.0
1984-03-29,43.75,44.12,42.75,42.75,155800,3.46721948139372,3.49654225186494,3.38796875039043,3.38796875039043,1965912.46576062,0.0,1.0
1984-03-30,43.63,44.0,43.12,43.63,113600,3.45770939367333,3.48703216414454,3.41729152086165,3.45770939367333,1433425.26386654,0.0,1.0
1984-04-02,42.38,43.75,42.0,43.75,63900,3.35864597991922,3.46721948139372,3.32853070213797,3.46721948139372,806301.710924928,0.0,1.0
1984-04-03,42.0,42.62,41.75,42.62,37300,3.32853070213797,3.37766615536001,3.30871801938715,3.37766615536001,470658.1192097,0.0,1.0
1984-04-04,42.0,42.38,41.5,42.13,214700,3.32853070213797,3.35864597991922,3.28890533663633,3.3388332971684,2709123.2759872,0.0,1.0
1984-04-05,40.75,42.0,40.75,42.0,114000,3.22946728838386,3.32853070213797,3.22946728838386,3.32853070213797,1438472.53592241,0.0,1.0
1984-04-06,41.62,41.62,41.0,41.0,71200,3.29841542435672,3.29841542435672,3.24927997113469,3.24927997113469,898414.425944522,0.0,1.0
1984-04-09,40.88,41.75,40.88,41.75,54100,3.23976988341429,3.30871801938715,3.23976988341429,3.30871801938715,682643.545556161,0.0,1.0
1984-04-10,41.75,41.75,40.88,40.88,123700,3.30871801938715,3.30871801938715,3.23976988341429,3.23976988341429,1560868.88327721,0.0,1.0
1984-04-11,41.87,42.13,41.62,41.75,200000,3.31822810710754,3.3388332971684,3.29841542435672,3.30871801938715,2523636.02793405,0.0,1.0
1984-04-12,42.88,42.88,41.75,42.0,41000,3.39827134542086,3.39827134542086,3.30871801938715,3.32853070213797,517345.38572648,0.0,1.0
1984-04-13,43.0,43.37,42.75,42.88,124300,3.40778143314126,3.43710420361247,3.38796875039043,3.39827134542086,1568439.79136101,0.0,1.0
1984-04-16,42.88,43.37,42.75,43.37,48600,3.39827134542086,3.43710420361247,3.38796875039043,3.43710420361247,613243.554787974,0.0,1.0
1984-04-17,43.0,43.12,42.88,42.88,139300,3.40778143314126,3.41729152086165,3.39827134542086,3.39827134542086,1757712.49345606,0.0,1.0
1984-04-18,42.75,42.88,42.13,42.75,95100,3.38796875039043,3.39827134542086,3.3388332971684,3.38796875039043,1199988.93128264,0.0,1.0
1984-04-19,41.75,42.75,41.75,42.75,128900,3.30871801938715,3.38796875039043,3.30871801938715,3.38796875039043,1626483.42000349,0.0,1.0
1984-04-23,41.62,42.38,41.0,41.0,88500,3.29841542435672,3.35864597991922,3.24927997113469,3.24927997113469,1116708.94236082,0.0,1.0
1984-04-24,42.38,42.38,41.75,41.75,70300,3.35864597991922,3.35864597991922,3.30871801938715,3.30871801938715,887058.063818818,0.0,1.0
1984-04-25,43.5,43.75,42.25,42.25,332800,3.4474067986429,3.46721948139372,3.34834338488879,3.34834338488879,4199330.35048226,0.0,1.0
1984-04-26,44.87,45.88,43.63,43.75,218500,3.5559803001174,3.63602353843072,3.45770939367333,3.46721948139372,2757072.36051795,0.0,1.0
1984-04-27,45.0,45.38,44.62,44.62,206400,3.56628289514783,3.59639817292907,3.53616761736658,3.53616761736658,2604392.38082794,0.0,1.0
1984-04-30,45.62,45.75,44.87,44.87,370000,3.61541834836986,3.62572094340029,3.5559803001174,3.5559803001174,4668726.65167799,0.0,1.0
1984-05-01,45.5,46.0,45.25,45.75,219300,3.60590826064947,3.64553362615111,3.58609557789865,3.62572094340029,2767166.90462968,0.0,1.0
1984-05-02,45.5,45.75,45.13,45.62,253000,3.60590826064947,3.62572094340029,3.57658549017825,3.61541834836986,3192399.57533657,0.0,1.0
1984-05-03,44.75,45.38,44.62,45.25,303500,3.54647021239701,3.59639817292907,3.53616761736658,3.58609557789865,3829617.67238991,0.0,1.0
1984-05-04,43.88,45.0,43.63,44.75,87300,3.47752207642415,3.56628289514783,3.45770939367333,3.54647021239701,1101567.12619321,0.0,1.0
1984-05-07,44.5,44.62,43.5,43.5,112200,3.52665752964618,3.53616761736658,3.4474067986429,3.4474067986429,1415759.811671,0.0,1.0
1984-05-08,44.62,45.0,44.5,44.5,195300,3.53616761736658,3.56628289514783,3.52665752964618,3.52665752964618,2464330.5812776,0.0,1.0
1984-05-09,44.5,45.25,44.38,44.87,149600,3.52665752964618,3.58609557789865,3.51714744192579,3.5559803001174,1887679.74889467,0.0,1.0
1984-05-10,44.62,44.62,44.25,44.25,23900,3.53616761736658,3.53616761736658,3.50684484689536,3.50684484689536,301574.505338119,0.0,1.0
1984-05-11,44.0,44.5,43.63,44.25,57800,3.48703216414454,3.52665752964618,3.45770939367333,3.50684484689536,729330.81207294,0.0,1.0
1984-05-14,44.87,45.25,44.38,44.5,122900,3.5559803001174,3.58609557789865,3.51714744192579,3.52665752964618,1550774.33916547,0.0,1.0
1984-05-15,45.62,46.0,45.0,45.0,198400,3.61541834836986,3.64553362615111,3.56628289514783,3.56628289514783,2503446.93971058,0.0,1.0
1984-05-16,45.75,46.12,45.62,45.88,357000,3.62572094340029,3.65504371387151,3.61541834836986,3.63602353843072,4504690.30986228,0.0,1.0
1984-05-17,44.5,45.62,44.0,45.5,161500,3.52665752964618,3.61541834836986,3.48703216414454,3.60590826064947,2037836.09255675,0.0,1.0
1984-05-18,43.88,44.5,43.63,44.5,23100,3.47752207642415,3.52665752964618,3.45770939367333,3.52665752964618,291479.961226382,0.0,1.0
1984-05-21,44.0,44.38,43.75,44.0,52500,3.48703216414454,3.51714744192579,3.46721948139372,3.48703216414454,662454.457332688,0.0,1.0
1984-05-22,43.12,43.5,42.38,43.25,142800,3.41729152086165,3.4474067986429,3.35864597991922,3.42759411589208,1801876.12394491,0.0,1.0
1984-05-23,43.0,43.25,42.75,42.88,51100,3.40778143314126,3.42759411589208,3.38796875039043,3.39827134542086,644789.005137149,0.0,1.0
1984-05-24,42.5,43.0,42.38,42.75,57900,3.36815606763961,3.40778143314126,3.35864597991922,3.38796875039043,730592.630086908,0.0,1.0
1984-05-25,43.25,43.37,42.38,42.38,83200,3.42759411589208,3.43710420361247,3.35864597991922,3.35864597991922,1049832.58762056,0.0,1.0
1984-05-29,42.5,43.25,42.38,43.25,127100,3.36815606763961,3.42759411589208,3.35864597991922,3.42759411589208,1603770.69575209,0.0,1.0
1984-05-30,42.0,42.5,41.38,42.5,170700,3.32853070213797,3.36815606763961,3.27939524891593,3.36815606763961,2153923.34984171,0.0,1.0
1984-05-31,41.5,42.0,41.38,42.0,115600,3.28890533663633,3.32853070213797,3.27939524891593,3.32853070213797,1458661.62414588,0.0,1.0
1984-06-01,42.75,42.88,41.38,41.38,117400,3.38796875039043,3.39827134542086,3.27939524891593,3.27939524891593,1481374.34839729,0.0,1.0
1984-06-04,43.12,43.88,43.12,43.5,152400,3.41729152086165,3.47752207642415,3.41729152086165,3.4474067986429,1923010.65328575,0.0,1.0
1984-06-05,43.0,43.12,42.75,43.0,159100,3.40778143314126,3.41729152086165,3.38796875039043,3.40778143314126,2007552.46022153,0.0,1.0
1984-06-06,44.25,44.5,42.88,42.88,180200,3.50684484689536,3.52665752964618,3.39827134542086,3.39827134542086,2273796.06116858,0.0,1.0
1984-06-07,44.25,44.38,43.88,44.25,67300,3.50684484689536,3.51714744192579,3.47752207642415,3.50684484689536,849203.523399808,0.0,1.0
1984-06-08,44.5,44.75,44.25,44.38,130500,3.52665752964618,3.54647021239701,3.50684484689536,3.51714744192579,1646672.50822697,0.0,1.0
1984-06-11,43.75,44.25,43.63,44.25,22200,3.46721948139372,3.50684484689536,3.45770939367333,3.50684484689536,280123.599100679,0.0,1.0
1984-06-12,43.63,43.75,43.5,43.75,30500,3.45770939367333,3.46721948139372,3.4474067986429,3.46721948139372,384854.494259942,0.0,1.0
1984-06-13,43.25,43.63,43.12,43.63,49500,3.42759411589208,3.45770939367333,3.41729152086165,3.45770939367333,624599.916913677,0.0,1.0
1984-06-14,42.62,43.12,42.13,42.5,96700,3.37766615536001,3.41729152086165,3.3388332971684,3.36815606763961,1220178.01950611,0.0,1.0
1984-06-15,42.25,43.25,42.25,42.5,422300,3.34834338488879,3.42759411589208,3.34834338488879,3.36815606763961,5328657.47298275,0.0,1.0
1984-06-18,43.37,43.37,41.87,42.25,160400,3.43710420361247,3.43710420361247,3.31822810710754,3.34834338488879,2023956.09440311,0.0,1.0
1984-06-19,43.0,43.5,43.0,43.37,84400,3.40778143314126,3.4474067986429,3.40778143314126,3.43710420361247,1064974.40378817,0.0,1.0
1984-06-20,43.63,43.63,42.38,43.0,82000,3.45770939367333,3.45770939367333,3.35864597991922,3.40778143314126,1034690.77145296,0.0,1.0
1984-06-21,43.63,43.75,43.5,43.63,56000,3.45770939367333,3.46721948139372,3.4474067986429,3.45770939367333,706618.087821533,0.0,1.0
1984-06-22,43.75,43.75,43.12,43.5,38200,3.46721948139372,3.46721948139372,3.41729152086165,3.4474067986429,482014.481335403,0.0,1.0
1984-06-25,46.12,46.5,45.75,45.75,495200,3.65504371387151,3.68515899165275,3.62572094340029,3.62572094340029,6248522.8051647,0.0,1.0
1984-06-26,46.0,46.12,46.0,46.0,301400,3.64553362615111,3.65504371387151,3.64553362615111,3.64553362615111,3803119.49409661,0.0,1.0
1984-06-27,45.88,46.12,45.75,46.0,195300,3.63602353843072,3.65504371387151,3.62572094340029,3.64553362615111,2464330.5812776,0.0,1.0
1984-06-28,46.12,46.12,45.88,45.88,134900,3.65504371387151,3.65504371387151,3.63602353843072,3.63602353843072,1702192.50084151,0.0,1.0
1984-06-29,46.25,46.37,46.12,46.12,179400,3.66534630890193,3.67485639662233,3.65504371387151,3.65504371387151,2263701.51705684,0.0,1.0
1984-07-02,46.25,46.37,46.25,46.37,70600,3.66534630890193,3.67485639662233,3.66534630890193,3.67485639662233,890843.51786072,0.0,1.0
1984-07-03,46.12,46.37,46.12,46.25,81600,3.65504371387151,3.67485639662233,3.65504371387151,3.66534630890193,1029643.49939709,0.0,1.0
1984-07-05,46.0,46.25,46.0,46.25,179100,3.64553362615111,3.66534630890193,3.64553362615111,3.66534630890193,2259916.06301494,0.0,1.0
1984-07-06,46.0,46.12,46.0,46.0,47800,3.64553362615111,3.65504371387151,3.64553362615111,3.64553362615111,603149.010676238,0.0,1.0
1984-07-09,45.88,46.12,45.75,46.0,112500,3.63602353843072,3.65504371387151,3.62572094340029,3.64553362615111,1419545.2657129,0.0,1.0
1984-07-10,45.5,45.88,45.5,45.88,102000,3.60590826064947,3.63602353843072,3.60590826064947,3.63602353843072,1287054.37424636,0.0,1.0
1984-07-11,45.38,45.62,45.38,45.5,96600,3.59639817292907,3.61541834836986,3.59639817292907,3.60590826064947,1218916.20149215,0.0,1.0
1984-07-12,45.38,45.5,45.38,45.38,62300,3.59639817292907,3.60590826064947,3.59639817292907,3.59639817292907,786112.622701457,0.0,1.0
1984-07-13,45.5,45.62,45.38,45.5,66400,3.60590826064947,3.61541834836986,3.59639817292907,3.60590826064947,837847.161274104,0.0,1.0
1984-07-16,45.5,45.75,45.5,45.5,45100,3.60590826064947,3.62572094340029,3.60590826064947,3.60590826064947,569079.924299128,0.0,1.0
1984-07-17,45.88,45.88,45.5,45.62,288700,3.63602353843072,3.63602353843072,3.60590826064947,3.61541834836986,3642868.6063228,0.0,1.0
1984-07-18,45.62,46.12,45.5,46.0,288800,3.61541834836986,3.65504371387151,3.60590826064947,3.64553362615111,3644130.42433677,0.0,1.0
1984-07-19,45.62,45.88,45.62,45.62,49800,3.61541834836986,3.63602353843072,3.61541834836986,3.61541834836986,628385.370955579,0.0,1.0
1984-07-20,46.12,46.25,45.62,45.62,227800,3.65504371387151,3.66534630890193,3.61541834836986,3.61541834836986,2874421.43581688,0.0,1.0
1984-07-23,45.5,47.5,45.5,47.25,194700,3.60590826064947,3.76440972265604,3.60590826064947,3.74459703990522,2456759.6731938,0.0,1.0
1984-07-24,45.88,46.25,45.5,45.5,85200,3.63602353843072,3.66534630890193,3.60590826064947,3.60590826064947,1075068.9478999,0.0,1.0
1984-07-25,46.88,47.0,46.0,46.0,70700,3.715274269434,3.7247843571544,3.64553362615111,3.64553362615111,892105.335874687,0.0,1.0
1984-07-26,46.75,47.12,46.75,46.88,39900,3.70497167440358,3.73429444487479,3.70497167440358,3.715274269434,503465.387572842,0.0,1.0
1984-07-27,46.12,46.88,46.12,46.75,73500,3.65504371387151,3.715274269434,3.65504371387151,3.70497167440358,927436.240265762,0.0,1.0
1984-07-30,46.12,46.37,46.0,46.37,57700,3.65504371387151,3.67485639662233,3.64553362615111,3.67485639662233,728068.994058972,0.0,1.0
1984-07-31,46.25,46.63,46.12,46.12,98200,3.66534630890193,3.69546158668318,3.65504371387151,3.65504371387151,1239105.28971562,0.0,1.0
1984-08-01,48.13,48.25,46.25,46.25,133400,3.81433768318811,3.8238477709085,3.66534630890193,3.66534630890193,1683265.23063201,0.0,1.0
1984-08-02,48.0,49.75,48.0,48.0,253700,3.80403508815768,3.94272386741343,3.80403508815768,3.80403508815768,3201232.30143434,0.0,1.0
1984-08-03,48.13,48.38,46.75,47.5,291200,3.81433768318811,3.83415036593893,3.70497167440358,3.76440972265604,3674414.05667197,0.0,1.0
1984-08-06,48.5,48.75,48.0,48.0,124100,3.84366045365932,3.86347313641014,3.80403508815768,3.80403508815768,1565916.15533308,0.0,1.0
1984-08-07,48.88,48.88,48.0,48.38,110700,3.87377573144057,3.87377573144057,3.80403508815768,3.83415036593893,1396832.5414615,0.0,1.0
1984-08-08,48.5,49.12,48.5,49.0,60700,3.84366045365932,3.89279590688136,3.84366045365932,3.88328581916097,765923.534477985,0.0,1.0
1984-08-09,48.5,48.88,48.5,48.62,117700,3.84366045365932,3.87377573144057,3.84366045365932,3.85317054137972,1485159.80243919,0.0,1.0
1984-08-10,49.12,49.63,48.62,48.75,115500,3.89279590688136,3.93321377969304,3.85317054137972,3.86347313641014,1457399.80613191,0.0,1.0
1984-08-13,50.0,50.12,49.12,49.37,165300,3.96253655016425,3.97204663788465,3.89279590688136,3.91260858963218,2085785.17708749,0.0,1.0
1984-08-14,49.5,50.25,49.25,49.75,24900,3.92291118466261,3.98234923291507,3.90309850191179,3.94272386741343,314192.685477789,0.0,1.0
1984-08-15,49.25,50.12,49.12,49.12,70600,3.90309850191179,3.97204663788465,3.89279590688136,3.89279590688136,890843.517860719,0.0,1.0
1984-08-16,49.88,49.88,49.0,49.12,48500,3.95302646244386,3.95302646244386,3.88328581916097,3.89279590688136,611981.736774006,0.0,1.0
1984-08-17,49.5,49.88,49.5,49.88,65600,3.92291118466261,3.95302646244386,3.92291118466261,3.95302646244386,827752.617162368,0.0,1.0
1984-08-20,49.25,49.37,49.12,49.25,26500,3.90309850191179,3.91260858963218,3.89279590688136,3.90309850191179,334381.773701261,0.0,1.0
1984-08-21,49.0,49.75,49.0,49.25,88800,3.88328581916097,3.94272386741343,3.88328581916097,3.90309850191179,1120494.39640272,0.0,1.0
1984-08-22,49.0,49.25,49.0,49.12,76500,3.88328581916097,3.90309850191179,3.88328581916097,3.89279590688136,965290.780684773,0.0,1.0
1984-08-23,49.0,49.12,48.62,49.12,11700,3.88328581916097,3.89279590688136,3.85317054137972,3.89279590688136,147632.707634142,0.0,1.0
1984-08-24,48.25,48.75,48.0,48.75,24100,3.8238477709085,3.86347313641014,3.80403508815768,3.86347313641014,304098.141366053,0.0,1.0
1984-08-27,48.0,48.38,48.0,48.25,16600,3.80403508815768,3.83415036593893,3.80403508815768,3.8238477709085,209461.790318526,0.0,1.0
1984-08-28,48.5,48.5,48.0,48.13,23200,3.84366045365932,3.84366045365932,3.80403508815768,3.81433768318811,292741.77924035,0.0,1.0
1984-08-29,48.0,48.5,48.0,48.25,11600,3.80403508815768,3.84366045365932,3.80403508815768,3.8238477709085,146370.889620175,0.0,1.0
1984-08-30,48.0,48.0,47.87,48.0,14400,3.80403508815768,3.80403508815768,3.79373249312725,3.80403508815768,181701.794011252,0.0,1.0
1984-08-31,47.87,48.0,47.87,48.0,12000,3.79373249312725,3.80403508815768,3.79373249312725,3.80403508815768,151418.161676043,0.0,1.0
1984-09-04,47.62,48.0,47.62,48.0,15000,3.77391981037643,3.80403508815768,3.77391981037643,3.80403508815768,189272.702095054,0.0,1.0
1984-09-05,47.25,47.5,47.12,47.5,31400,3.74459703990522,3.76440972265604,3.73429444487479,3.76440972265604,396210.856385645,0.0,1.0
1984-09-06,47.25,47.38,47.12,47.12,42200,3.74459703990522,3.75489963493564,3.73429444487479,3.73429444487479,532487.201894084,0.0,1.0
1984-09-07,47.75,47.87,47.25,47.25,67600,3.78422240540686,3.79373249312725,3.74459703990522,3.74459703990522,852988.977441708,0.0,1.0
1984-09-10,47.0,47.5,46.5,47.5,53000,3.7247843571544,3.76440972265604,3.68515899165275,3.76440972265604,668763.547402522,0.0,1.0
1984-09-11,46.88,47.25,46.75,47.0,60300,3.715274269434,3.74459703990522,3.70497167440358,3.7247843571544,760876.262422116,0.0,1.0
1984-09-12,46.75,46.75,46.63,46.75,18300,3.70497167440358,3.70497167440358,3.69546158668318,3.70497167440358,230912.696555965,0.0,1.0
1984-09-13,46.88,47.0,46.0,46.75,272400,3.715274269434,3.7247843571544,3.64553362615111,3.70497167440358,3437192.27004618,0.0,1.0
1984-09-14,48.0,48.25,46.88,46.88,319700,3.80403508815768,3.8238477709085,3.715274269434,3.715274269434,4034032.19065258,0.0,1.0
1984-09-17,48.88,49.25,48.13,48.25,140400,3.87377573144057,3.90309850191179,3.81433768318811,3.8238477709085,1771592.4916097,0.0,1.0
1984-09-18,49.37,49.37,48.88,49.0,44100,3.91260858963218,3.91260858963218,3.87377573144057,3.88328581916097,556461.744159458,0.0,1.0
1984-09-19,49.25,49.63,48.62,49.25,64300,3.90309850191179,3.93321377969304,3.85317054137972,3.90309850191179,811348.982980796,0.0,1.0
1984-09-20,49.0,49.25,48.75,49.25,24300,3.88328581916097,3.90309850191179,3.86347313641014,3.90309850191179,306621.777393987,0.0,1.0
1984-09-21,48.75,49.25,48.75,49.0,28800,3.86347313641014,3.90309850191179,3.86347313641014,3.88328581916097,363403.588022503,0.0,1.0
1984-09-24,48.13,49.12,48.13,49.12,38300,3.81433768318811,3.89279590688136,3.81433768318811,3.89279590688136,483276.29934937,0.0,1.0
1984-09-25,47.5,48.38,47.5,48.38,20200,3.76440972265604,3.83415036593893,3.76440972265604,3.83415036593893,254887.238821339,0.0,1.0
1984-09-26,47.5,47.62,47.25,47.5,22600,3.76440972265604,3.77391981037643,3.74459703990522,3.76440972265604,285170.871156547,0.0,1.0
1984-09-27,48.13,48.5,47.75,47.75,42300,3.81433768318811,3.84366045365932,3.78422240540686,3.78422240540686,533749.019908051,0.0,1.0
1984-09-28,48.0,48.38,48.0,48.38,17500,3.80403508815768,3.83415036593893,3.80403508815768,3.83415036593893,220818.152444229,0.0,1.0
1984-10-01,47.12,47.75,47.12,47.38,32200,3.73429444487479,3.78422240540686,3.73429444487479,3.75489963493564,406305.400497382,0.0,1.0
1984-10-02,47.0,47.25,46.5,46.88,57100,3.7247843571544,3.74459703990522,3.68515899165275,3.715274269434,720498.08597517,0.0,1.0
1984-10-03,46.75,47.38,46.75,47.25,22400,3.70497167440358,3.75489963493564,3.70497167440358,3.74459703990522,282647.235128613,0.0,1.0
1984-10-04,47.0,47.0,46.75,46.75,31000,3.7247843571544,3.7247843571544,3.70497167440358,3.70497167440358,391163.584329777,0.0,1.0
1984-10-05,46.75,47.62,46.75,47.38,63100,3.70497167440358,3.77391981037643,3.70497167440358,3.75489963493564,796207.166813191,0.0,1.0
1984-10-08,46.25,46.88,46.25,46.75,14300,3.66534630890193,3.715274269434,3.66534630890193,3.70497167440358,180439.975997285,0.0,1.0
1984-10-09,46.0,46.37,45.88,46.12,69100,3.64553362615111,3.67485639662233,3.63602353843072,3.65504371387151,871916.247651214,0.0,1.0
1984-10-10,46.25,46.25,45.5,45.88,37700,3.66534630890193,3.66534630890193,3.60590826064947,3.63602353843072,475705.391265569,0.0,1.0
1984-10-11,46.12,46.5,45.88,46.5,30300,3.65504371387151,3.68515899165275,3.63602353843072,3.68515899165275,382330.858232008,0.0,1.0
1984-10-12,45.75,46.25,45.75,46.0,23600,3.62572094340029,3.66534630890193,3.62572094340029,3.64553362615111,297789.051296218,0.0,1.0
1984-10-15,46.25,46.25,45.5,45.75,27200,3.66534630890193,3.66534630890193,3.60590826064947,3.62572094340029,343214.499799031,0.0,1.0
1984-10-16,46.37,46.75,46.25,46.5,12300,3.67485639662233,3.70497167440358,3.66534630890193,3.68515899165275,155203.615717944,0.0,1.0
1984-10-17,46.5,46.63,46.25,46.37,7600,3.68515899165275,3.69546158668318,3.66534630890193,3.67485639662233,95898.1690614939,0.0,1.0
1984-10-18,47.75,47.75,46.12,46.5,44900,3.78422240540686,3.78422240540686,3.65504371387151,3.68515899165275,566556.288271194,0.0,1.0
1984-10-19,47.12,48.13,46.75,48.0,139800,3.73429444487479,3.81433768318811,3.70497167440358,3.80403508815768,1764021.5835259,0.0,1.0
1984-10-22,46.5,46.88,46.37,46.88,34600,3.68515899165275,3.715274269434,3.67485639662233,3.715274269434,436589.032832591,0.0,1.0
1984-10-23,46.0,46.88,45.88,46.5,24800,3.64553362615111,3.715274269434,3.63602353843072,3.68515899165275,312930.867463822,0.0,1.0
1984-10-24,45.62,45.75,44.75,45.75,165800,3.61541834836986,3.62572094340029,3.54647021239701,3.62572094340029,2092094.26715733,0.0,1.0
1984-10-25,45.0,46.0,44.87,45.75,87900,3.56628289514783,3.64553362615111,3.5559803001174,3.62572094340029,1109138.03427701,0.0,1.0
1984-10-26,44.38,44.87,44.25,44.62,22600,3.51714744192579,3.5559803001174,3.50684484689536,3.53616761736658,285170.871156547,0.0,1.0
1984-10-29,43.88,44.25,43.88,44.25,64300,3.47752207642415,3.50684484689536,3.47752207642415,3.50684484689536,811348.982980796,0.0,1.0
1984-10-30,45.0,45.0,43.75,43.88,90600,3.56628289514783,3.56628289514783,3.46721948139372,3.47752207642415,1143207.12065412,0.0,1.0
1984-10-31,45.25,45.38,44.75,44.87,92500,3.58609557789865,3.59639817292907,3.54647021239701,3.5559803001174,1167181.6629195,0.0,1.0
1984-11-01,46.88,46.88,45.13,45.13,122200,3.715274269434,3.715274269434,3.57658549017825,3.57658549017825,1541941.6130677,0.0,1.0
1984-11-02,46.75,47.12,46.75,46.75,90500,3.70497167440358,3.73429444487479,3.70497167440358,3.70497167440358,1141945.30264016,0.0,1.0
1984-11-05,46.75,46.75,46.0,46.75,69600,3.70497167440358,3.70497167440358,3.64553362615111,3.70497167440358,878225.337721048,0.0,1.0
1984-11-06,46.5,47.0,46.12,46.88,44900,3.68515899165275,3.7247843571544,3.65504371387151,3.715274269434,566556.288271195,0.0,1.0
1984-11-07,45.75,46.5,45.25,46.5,72600,3.62572094340029,3.68515899165275,3.58609557789865,3.68515899165275,916079.87814006,0.0,1.0
1984-11-08,44.38,45.62,44.38,45.5,30300,3.51714744192579,3.61541834836986,3.51714744192579,3.60590826064947,382330.858232008,0.0,1.0
1984-11-09,45.38,45.88,45.0,45.0,342200,3.59639817292907,3.63602353843072,3.56628289514783,3.56628289514783,4317941.24379516,0.0,1.0
1984-11-12,45.25,45.5,45.0,45.38,10200,3.58609557789865,3.60590826064947,3.56628289514783,3.59639817292907,128705.437424636,0.0,1.0
1984-11-13,44.87,45.25,44.75,45.0,65500,3.5559803001174,3.58609557789865,3.54647021239701,3.56628289514783,826490.799148401,0.0,1.0
1984-11-14,45.0,45.0,44.75,44.87,81700,3.56628289514783,3.56628289514783,3.54647021239701,3.5559803001174,1030905.31741106,0.0,1.0
1984-11-15,45.5,45.75,45.0,45.0,166700,3.60590826064947,3.62572094340029,3.56628289514783,3.56628289514783,2103450.62928303,0.0,1.0
1984-11-16,45.62,45.62,45.13,45.5,180600,3.61541834836986,3.61541834836986,3.57658549017825,3.60590826064947,2278843.33322445,0.0,1.0
1984-11-19,44.25,45.25,44.12,45.13,114900,3.50684484689536,3.58609557789865,3.49654225186494,3.57658549017825,1449828.89804811,0.0,1.0
1984-11-20,45.0,45.0,44.25,44.25,63800,3.56628289514783,3.56628289514783,3.50684484689536,3.50684484689536,805039.892910961,0.0,1.0
1984-11-21,45.13,45.13,44.87,45.0,53200,3.57658549017825,3.57658549017825,3.5559803001174,3.56628289514783,671287.183430458,0.0,1.0
1984-11-23,45.75,46.0,45.38,45.38,76300,3.62572094340029,3.64553362615111,3.59639817292907,3.59639817292907,962767.14465684,0.0,1.0
1984-11-26,45.5,45.88,45.38,45.75,38200,3.60590826064947,3.63602353843072,3.59639817292907,3.62572094340029,482014.481335403,0.0,1.0
1984-11-27,45.75,45.88,45.5,45.5,73100,3.62572094340029,3.63602353843072,3.60590826064947,3.60590826064947,922388.968209895,0.0,1.0
1984-11-28,45.62,46.25,45.25,45.88,100600,3.61541834836986,3.66534630890193,3.58609557789865,3.63602353843072,1269388.92205083,0.0,1.0
1984-11-29,45.25,45.75,45.25,45.5,34500,3.58609557789865,3.62572094340029,3.58609557789865,3.60590826064947,435327.214818623,0.0,1.0
1984-11-30,45.0,45.38,45.0,45.13,69200,3.56628289514783,3.59639817292907,3.56628289514783,3.57658549017825,873178.06566518,0.0,1.0
1984-12-03,45.88,45.88,45.0,45.0,65000,3.63602353843072,3.63602353843072,3.56628289514783,3.56628289514783,820181.709078565,0.0,1.0
1984-12-04,45.62,46.12,45.62,45.88,89100,3.61541834836986,3.65504371387151,3.61541834836986,3.63602353843072,1124279.85044462,0.0,1.0
1984-12-05,45.62,45.75,45.38,45.5,66800,3.61541834836986,3.62572094340029,3.59639817292907,3.60590826064947,842894.433329973,0.0,1.0
1984-12-06,46.0,46.12,45.62,45.75,77300,3.64553362615111,3.65504371387151,3.61541834836986,3.62572094340029,975385.32479651,0.0,1.0
1984-12-07,45.75,46.12,45.75,46.0,115700,3.62572094340029,3.65504371387151,3.62572094340029,3.64553362615111,1459923.44215985,0.0,1.0
1984-12-10,45.75,46.0,45.62,45.75,20300,3.62572094340029,3.64553362615111,3.61541834836986,3.62572094340029,256149.056835306,0.0,1.0
1984-12-11,46.0,46.0,45.5,45.75,40200,3.64553362615111,3.64553362615111,3.60590826064947,3.62572094340029,507250.841614744,0.0,1.0
1984-12-12,46.0,46.25,46.0,46.0,65400,3.64553362615111,3.66534630890193,3.64553362615111,3.64553362615111,825228.981134434,0.0,1.0
1984-12-13,45.5,46.0,45.38,45.88,81300,3.60590826064947,3.64553362615111,3.59639817292907,3.63602353843072,1025858.04535519,0.0,1.0
1984-12-14,46.5,46.75,45.38,45.5,111200,3.68515899165275,3.70497167440358,3.59639817292907,3.60590826064947,1403141.63153133,0.0,1.0
1984-12-17,46.12,46.75,46.0,46.75,59200,3.65504371387151,3.70497167440358,3.64553362615111,3.70497167440358,746996.264268477,0.0,1.0
1984-12-18,47.12,47.38,46.37,46.37,79800,3.73429444487479,3.75489963493564,3.67485639662233,3.67485639662233,1006930.77514569,0.0,1.0
1984-12-19,47.25,47.38,46.75,47.38,48500,3.74459703990522,3.75489963493564,3.70497167440358,3.75489963493564,611981.736774006,0.0,1.0
1984-12-20,47.12,47.25,47.0,47.12,33500,3.73429444487479,3.74459703990522,3.7247843571544,3.73429444487479,422709.034678953,0.0,1.0
1984-12-21,46.5,47.12,46.37,47.12,33400,3.68515899165275,3.73429444487479,3.67485639662233,3.73429444487479,421447.216664987,0.0,1.0
1984-12-24,47.25,47.25,46.5,46.5,56100,3.74459703990522,3.74459703990522,3.68515899165275,3.68515899165275,707879.9058355,0.0,1.0
1984-12-26,47.12,47.25,46.75,47.25,7600,3.73429444487479,3.74459703990522,3.70497167440358,3.74459703990522,95898.1690614939,0.0,1.0
1984-12-27,46.88,47.25,46.88,47.0,14200,3.715274269434,3.74459703990522,3.715274269434,3.7247843571544,179178.157983318,0.0,1.0
1984-12-28,46.88,47.12,46.88,47.0,10700,3.715274269434,3.73429444487479,3.715274269434,3.7247843571544,135014.527494472,0.0,1.0
1984-12-31,47.0,47.12,46.75,46.75,31700,3.7247843571544,3.73429444487479,3.70497167440358,3.70497167440358,399996.310427546,0.0,1.0
1985-01-02,46.75,47.0,46.63,46.88,40900,3.70497167440358,3.7247843571544,3.69546158668318,3.715274269434,516083.567712512,0.0,1.0
1985-01-03,46.63,46.75,46.5,46.75,53500,3.69546158668318,3.70497167440358,3.68515899165275,3.70497167440358,675072.637472358,0.0,1.0
1985-01-04,46.37,46.63,46.12,46.63,53800,3.67485639662233,3.69546158668318,3.65504371387151,3.69546158668318,678858.091514258,0.0,1.0
1985-01-07,47.75,47.87,46.5,46.5,61800,3.78422240540686,3.79373249312725,3.68515899165275,3.68515899165275,779803.532631621,0.0,1.0
1985-01-08,47.5,47.75,47.25,47.5,60700,3.76440972265604,3.78422240540686,3.74459703990522,3.76440972265604,765923.534477984,0.0,1.0
1985-01-09,47.62,47.62,46.63,47.25,63700,3.77391981037643,3.77391981037643,3.69546158668318,3.74459703990522,803778.074896995,0.0,1.0
1985-01-10,48.25,48.25,47.5,47.5,44700,3.8238477709085,3.8238477709085,3.76440972265604,3.76440972265604,564032.65224326,0.0,1.0
1985-01-11,47.62,48.13,47.62,48.0,17700,3.77391981037643,3.81433768318811,3.77391981037643,3.80403508815768,223341.788472163,0.0,1.0
1985-01-14,49.0,49.12,47.62,47.62,43800,3.88328581916097,3.89279590688136,3.77391981037643,3.77391981037643,552676.290117556,0.0,1.0
1985-01-15,48.62,49.75,48.5,49.0,73400,3.85317054137972,3.94272386741343,3.84366045365932,3.88328581916097,926174.422251795,0.0,1.0
1985-01-16,49.75,49.88,48.88,48.88,37400,3.94272386741343,3.95302646244386,3.87377573144057,3.87377573144057,471919.937223667,0.0,1.0
1985-01-17,49.5,50.12,49.5,49.88,33100,3.92291118466261,3.97204663788465,3.92291118466261,3.95302646244386,417661.762623085,0.0,1.0
1985-01-18,49.0,49.63,48.75,49.63,42800,3.88328581916097,3.93321377969304,3.86347313641014,3.93321377969304,540058.109977886,0.0,1.0
1985-01-21,49.63,49.75,48.5,48.62,41900,3.93321377969304,3.94272386741343,3.84366045365932,3.85317054137972,528701.747852183,0.0,1.0
1985-01-22,50.12,50.75,49.37,50.12,42600,3.97204663788465,4.02197459841672,3.91260858963218,3.97204663788465,537534.473949952,0.0,1.0
1985-01-23,50.87,51.0,50.38,50.5,27300,4.03148468613711,4.04178728116754,3.9926518279455,4.00216191566589,344476.317812998,0.0,1.0
1985-01-24,51.88,52.12,50.25,50.75,70500,4.11152792445043,4.13054809989122,3.98234923291507,4.02197459841672,889581.699846752,0.0,1.0
1985-01-25,53.0,53.25,52.25,52.25,51200,4.20028874317411,4.22010142592493,4.14085069492164,4.14085069492164,646050.823151116,0.0,1.0
1985-01-28,52.75,53.5,52.63,53.0,74900,4.18047606042329,4.23991410867575,4.17096597270289,4.20028874317411,945101.6924613,0.0,1.0
1985-01-29,51.88,52.5,51.25,52.5,32600,4.11152792445043,4.16066337767246,4.06159996391836,4.16066337767246,411352.67255325,0.0,1.0
1985-01-30,51.88,52.25,51.5,52.0,74700,4.11152792445043,4.14085069492164,4.08141264666918,4.12103801217082,942578.056433367,0.0,1.0
1985-01-31,51.62,52.0,51.5,51.88,76000,4.09092273438957,4.12103801217082,4.08141264666918,4.11152792445043,958981.690614939,0.0,1.0
1985-02-01,52.37,52.37,51.38,51.5,29300,4.15036078264204,4.15036078264204,4.07190255894878,4.08141264666918,369712.678092338,0.0,1.0
1985-02-04,52.88,53.0,52.12,52.12,95300,4.19077865545371,4.20028874317411,4.13054809989122,4.13054809989122,1202512.56731057,0.0,1.0
1985-02-05,52.75,53.0,52.25,52.88,24400,4.18047606042329,4.20028874317411,4.14085069492164,4.19077865545371,307883.595407954,0.0,1.0
1985-02-06,51.5,52.88,51.5,52.63,27600,4.08141264666918,4.19077865545371,4.08141264666918,4.17096597270289,348261.771854899,0.0,1.0
1985-02-07,52.25,52.37,51.5,51.75,34400,4.14085069492164,4.15036078264204,4.08141264666918,4.10122532942,434065.396804657,0.0,1.0
1985-02-08,53.75,53.75,52.63,52.75,89200,4.25972679142657,4.25972679142657,4.17096597270289,4.18047606042329,1125541.66845859,0.0,1.0
1985-02-11,52.75,53.87,52.75,53.87,67600,4.18047606042329,4.26923687914696,4.18047606042329,4.26923687914696,852988.977441708,0.0,1.0
1985-02-12,52.75,53.38,52.63,52.75,81100,4.18047606042329,4.23040402095535,4.17096597270289,4.18047606042329,1023334.40932726,0.0,1.0
1985-02-13,53.5,53.62,52.75,52.88,65600,4.23991410867575,4.24942419639614,4.18047606042329,4.19077865545371,827752.617162368,0.0,1.0
1985-02-14,53.12,53.75,53.12,53.62,39000,4.2097988308945,4.25972679142657,4.2097988308945,4.24942419639614,492109.02544714,0.0,1.0
1985-02-15,52.63,53.12,52.63,53.0,23100,4.17096597270289,4.2097988308945,4.17096597270289,4.20028874317411,291479.961226383,0.0,1.0
1985-02-19,52.37,52.63,52.37,52.5,19500,4.15036078264204,4.17096597270289,4.15036078264204,4.16066337767246,246054.51272357,0.0,1.0
1985-02-20,51.88,52.5,51.62,52.37,95300,4.11152792445043,4.16066337767246,4.09092273438957,4.15036078264204,1202512.56731057,0.0,1.0
1985-02-21,50.62,51.5,50.38,51.5,42700,4.01167200338629,4.08141264666918,3.9926518279455,4.08141264666918,538796.291963919,0.0,1.0
1985-02-22,53.5,53.5,50.75,50.87,52300,4.23991410867575,4.23991410867575,4.02197459841672,4.03148468613711,659930.821304754,0.0,1.0
1985-02-25,52.5,53.12,51.38,53.0,48800,4.16066337767246,4.2097988308945,4.07190255894878,4.20028874317411,615767.190815908,0.0,1.0
1985-02-26,54.25,54.25,52.5,52.5,67700,4.29935215692821,4.29935215692821,4.16066337767246,4.16066337767246,854250.795455676,0.0,1.0
1985-02-27,53.87,54.25,53.25,53.75,66900,4.26923687914696,4.29935215692821,4.22010142592493,4.25972679142657,844156.25134394,0.0,1.0
1985-02-28,54.75,54.75,53.87,54.0,81200,4.33897752242986,4.33897752242986,4.26923687914696,4.27953947417739,1024596.22734122,0.0,1.0
1985-03-01,54.75,55.25,54.13,54.75,102300,4.33897752242986,4.3786028879315,4.28984206920782,4.33897752242986,1290839.82828826,0.0,1.0
1985-03-04,54.5,55.25,54.5,55.0,46200,4.31916483967903,4.3786028879315,4.31916483967903,4.35879020518068,582959.922452766,0.0,1.0
1985-03-05,54.25,54.75,54.13,54.5,15100,4.29935215692821,4.33897752242986,4.28984206920782,4.31916483967903,190534.520109021,0.0,1.0
1985-03-06,52.5,54.38,52.5,54.13,52500,4.16066337767246,4.30965475195864,4.16066337767246,4.28984206920782,662454.457332689,0.0,1.0
1985-03-07,53.5,53.5,52.75,52.75,51200,4.23991410867575,4.23991410867575,4.18047606042329,4.18047606042329,646050.823151116,0.0,1.0
1985-03-08,51.38,53.5,51.38,53.5,81100,4.07190255894878,4.23991410867575,4.07190255894878,4.23991410867575,1023334.40932726,0.0,1.0
1985-03-11,52.12,52.25,51.25,51.25,68300,4.13054809989122,4.14085069492164,4.06159996391836,4.06159996391836,861821.703539477,0.0,1.0
1985-03-12,51.75,52.0,51.75,51.88,33300,4.10122532942,4.12103801217082,4.10122532942,4.11152792445043,420185.398651019,0.0,1.0
1985-03-13,49.88,51.62,49.75,51.5,64100,3.95302646244386,4.09092273438957,3.94272386741343,4.08141264666918,808825.346952862,0.0,1.0
1985-03-14,50.75,51.13,49.5,49.75,71700,4.02197459841672,4.05208987619796,3.92291118466261,3.94272386741343,904723.516014355,0.0,1.0
1985-03-15,50.62,51.25,50.25,50.62,35300,4.01167200338629,4.06159996391836,3.98234923291507,4.01167200338629,445421.758930359,0.0,1.0
1985-03-18,49.88,50.87,49.88,50.62,112500,3.95302646244386,4.03148468613711,3.95302646244386,4.01167200338629,1419545.2657129,0.0,1.0
1985-03-19,50.87,51.25,49.63,49.75,79700,4.03148468613711,4.06159996391836,3.93321377969304,3.94272386741343,1005668.95713172,0.0,1.0
1985-03-20,50.0,51.13,50.0,50.87,96000,3.96253655016425,4.05208987619796,3.96253655016425,4.03148468613711,1211345.29340834,0.0,1.0
1985-03-21,49.63,50.38,49.63,50.25,42300,3.93321377969304,3.9926518279455,3.93321377969304,3.98234923291507,533749.019908051,0.0,1.0
1985-03-22,49.63,49.88,49.5,49.88,25000,3.93321377969304,3.95302646244386,3.92291118466261,3.95302646244386,315454.503491756,0.0,1.0
1985-03-25,49.63,49.88,49.5,49.75,144300,3.93321377969304,3.95302646244386,3.92291118466261,3.94272386741343,1820803.39415441,0.0,1.0
1985-03-26,49.25,49.75,49.25,49.63,53000,3.90309850191179,3.94272386741343,3.90309850191179,3.93321377969304,668763.547402523,0.0,1.0
1985-03-27,50.0,50.25,49.37,49.37,118100,3.96253655016425,3.98234923291507,3.91260858963218,3.91260858963218,1490207.07449506,0.0,1.0
1985-03-28,50.87,51.0,50.25,50.25,38400,4.03148468613711,4.04178728116754,3.98234923291507,3.98234923291507,484538.117363337,0.0,1.0
1985-03-29,52.75,53.75,50.62,51.0,234900,4.18047606042329,4.25972679142657,4.01167200338629,4.04178728116754,2964010.51480854,0.0,1.0
1985-04-01,53.12,53.25,52.5,53.0,473300,4.2097988308945,4.22010142592493,4.16066337767246,4.20028874317411,5972184.66010593,0.0,1.0
1985-04-02,52.63,53.0,52.37,53.0,33300,4.17096597270289,4.20028874317411,4.15036078264204,4.20028874317411,420185.398651019,0.0,1.0
1985-04-03,52.37,52.37,51.38,52.12,21000,4.15036078264204,4.15036078264204,4.07190255894878,4.13054809989122,264981.782933075,0.0,1.0
1985-04-04,51.62,52.25,51.5,52.0,22400,4.09092273438957,4.14085069492164,4.08141264666918,4.12103801217082,282647.235128614,0.0,1.0
1985-04-08,51.88,52.0,51.5,51.62,15500,4.11152792445043,4.12103801217082,4.08141264666918,4.09092273438957,195581.792164889,0.0,1.0
1985-04-09,52.88,53.12,51.88,51.88,57200,4.19077865545371,4.2097988308945,4.11152792445043,4.11152792445043,721759.903989138,0.0,1.0
1985-04-10,53.38,53.5,52.63,52.63,41500,4.23040402095535,4.23991410867575,4.17096597270289,4.17096597270289,523654.475796316,0.0,1.0
1985-04-11,53.5,54.0,53.5,53.5,30400,4.23991410867575,4.27953947417739,4.23991410867575,4.23991410867575,383592.676245975,0.0,1.0
1985-04-12,54.13,54.25,53.5,53.5,50100,4.28984206920782,4.29935215692821,4.23991410867575,4.23991410867575,632170.824997479,0.0,1.0
1985-04-15,54.75,55.0,54.0,54.25,53100,4.33897752242986,4.35879020518068,4.27953947417739,4.29935215692821,670025.365416489,0.0,1.0
1985-04-16,55.37,55.75,54.75,54.75,98600,4.38811297565189,4.41822825343314,4.33897752242986,4.33897752242986,1244152.56177149,0.0,1.0
1985-04-17,55.75,56.12,55.25,55.37,47500,4.41822825343314,4.44755102390436,4.3786028879315,4.38811297565189,599363.556634337,0.0,1.0
1985-04-18,55.25,56.0,55.0,55.75,36700,4.3786028879315,4.43804093618396,4.35879020518068,4.41822825343314,463087.211125898,0.0,1.0
1985-04-19,54.62,55.37,54.62,55.25,14300,4.32867492739943,4.38811297565189,4.32867492739943,4.3786028879315,180439.975997284,0.0,1.0
1985-04-22,54.0,54.88,54.0,54.88,16000,4.27953947417739,4.34928011746028,4.27953947417739,4.34928011746028,201890.882234724,0.0,1.0
1985-04-23,53.75,53.87,52.75,53.87,167900,4.25972679142657,4.26923687914696,4.18047606042329,4.26923687914696,2118592.44545063,0.0,1.0
1985-04-24,53.25,54.25,52.5,53.87,44900,4.22010142592493,4.29935215692821,4.16066337767246,4.26923687914696,566556.288271194,0.0,1.0
1985-04-25,54.0,54.13,53.5,53.5,37600,4.27953947417739,4.28984206920782,4.23991410867575,4.23991410867575,474443.573251601,0.0,1.0
1985-04-26,53.62,54.0,53.38,53.5,24000,4.24942419639614,4.27953947417739,4.23040402095535,4.23991410867575,302836.323352086,0.0,1.0
1985-04-29,53.5,54.0,53.5,53.62,25400,4.23991410867575,4.27953947417739,4.23991410867575,4.24942419639614,320501.775547624,0.0,1.0
1985-04-30,53.38,53.87,53.38,53.38,39400,4.23040402095535,4.26923687914696,4.23040402095535,4.23040402095535,497156.297503008,0.0,1.0
1985-05-01,52.25,53.75,52.12,53.5,115700,4.14085069492164,4.25972679142657,4.13054809989122,4.23991410867575,1459923.44215985,0.0,1.0
1985-05-02,52.0,52.37,51.75,52.25,31200,4.12103801217082,4.15036078264204,4.10122532942,4.14085069492164,393687.220357712,0.0,1.0
1985-05-03,52.5,52.5,52.0,52.0,19100,4.16066337767246,4.16066337767246,4.12103801217082,4.12103801217082,241007.240667702,0.0,1.0
1985-05-06,53.75,54.0,52.75,52.75,119700,4.25972679142657,4.27953947417739,4.18047606042329,4.18047606042329,1510396.16271853,0.0,1.0
1985-05-07,55.75,55.88,53.12,54.13,72000,4.41822825343314,4.42853084846357,4.2097988308945,4.28984206920782,908508.970056258,0.0,1.0
1985-05-08,57.0,57.5,56.12,56.12,129200,4.51729166718725,4.55691703268889,4.44755102390436,4.44755102390436,1630268.87404539,0.0,1.0
1985-05-09,57.75,57.75,56.25,56.87,88100,4.57672971543971,4.57672971543971,4.45785361893478,4.50698907215682,1111661.67030495,0.0,1.0
1985-05-10,58.12,58.63,57.75,57.88,87400,4.60605248591093,4.6464703587226,4.57672971543971,4.58703231047014,1102828.94420718,0.0,1.0
1985-05-13,57.38,58.12,57.38,58.12,13300,4.5474069449685,4.60605248591093,4.5474069449685,4.60605248591093,167821.795857614,0.0,1.0
1985-05-14,56.0,57.25,55.37,57.13,64600,4.43804093618396,4.53710434993807,4.38811297565189,4.52759426221767,815134.437022698,0.0,1.0
1985-05-15,56.75,56.87,56.25,56.25,39700,4.49747898443642,4.50698907215682,4.45785361893478,4.45785361893478,500941.751544909,0.0,1.0
1985-05-16,56.75,57.25,56.62,56.62,35600,4.49747898443642,4.53710434993807,4.487176389406,4.487176389406,449207.212972261,0.0,1.0
1985-05-17,56.87,57.0,56.5,56.75,55800,4.50698907215682,4.51729166718725,4.4776663016856,4.49747898443642,704094.4517936,0.0,1.0
1985-05-20,57.38,57.75,57.25,57.25,43500,4.5474069449685,4.57672971543971,4.53710434993807,4.53710434993807,548890.836075655,0.0,1.0
1985-05-21,57.0,57.25,57.0,57.25,27100,4.51729166718725,4.53710434993807,4.51729166718725,4.53710434993807,341952.681785063,0.0,1.0
1985-05-22,57.0,57.13,56.62,57.0,84600,4.51729166718725,4.52759426221767,4.487176389406,4.51729166718725,1067498.0398161,0.0,1.0
1985-05-23,57.25,58.0,56.75,56.75,73700,4.53710434993807,4.59654239819053,4.49747898443642,4.49747898443642,929959.876293697,0.0,1.0
1985-05-24,57.75,57.75,57.13,57.25,14000,4.57672971543971,4.57672971543971,4.52759426221767,4.53710434993807,176654.521955383,0.0,1.0
1985-05-28,57.88,57.88,57.5,57.62,30700,4.58703231047014,4.58703231047014,4.55691703268889,4.56642712040928,387378.130287876,0.0,1.0
1985-05-29,57.75,57.88,57.62,57.88,105800,4.57672971543971,4.58703231047014,4.56642712040928,4.58703231047014,1335003.45877711,0.0,1.0
1985-05-30,57.75,57.88,57.5,57.62,61200,4.57672971543971,4.58703231047014,4.55691703268889,4.56642712040928,772232.624547819,0.0,1.0
1985-05-31,57.75,57.75,57.38,57.75,62700,4.57672971543971,4.57672971543971,4.5474069449685,4.57672971543971,791159.894757324,0.0,1.0
1985-06-03,57.75,57.88,57.5,57.75,34800,4.57672971543971,4.58703231047014,4.55691703268889,4.57672971543971,439112.668860524,0.0,1.0
1985-06-04,57.13,57.75,57.0,57.62,38400,4.52759426221767,4.57672971543971,4.51729166718725,4.56642712040928,484538.117363338,0.0,1.0
1985-06-05,56.75,57.5,55.75,57.13,22500,4.49747898443642,4.55691703268889,4.41822825343314,4.52759426221767,283909.053142581,0.0,1.0
1985-06-06,57.0,57.25,56.38,56.38,46400,4.51729166718725,4.53710434993807,4.46815621396521,4.46815621396521,585483.558480699,0.0,1.0
1985-06-07,56.0,56.87,56.0,56.75,58200,4.43804093618396,4.50698907215682,4.43804093618396,4.49747898443642,734378.084128808,0.0,1.0
1985-06-10,55.12,55.75,55.12,55.75,10200,4.36830029290107,4.41822825343314,4.36830029290107,4.41822825343314,128705.437424637,0.0,1.0
1985-06-11,55.12,55.12,54.5,55.12,72100,4.36830029290107,4.36830029290107,4.31916483967903,4.36830029290107,909770.788070225,0.0,1.0
1985-06-12,54.25,54.88,54.25,54.88,27000,4.29935215692821,4.34928011746028,4.29935215692821,4.34928011746028,340690.863771097,0.0,1.0
1985-06-13,54.0,54.62,53.87,54.0,24200,4.27953947417739,4.32867492739943,4.26923687914696,4.27953947417739,305359.95938002,0.0,1.0
1985-06-14,53.12,54.0,52.75,53.87,58700,4.2097988308945,4.27953947417739,4.18047606042329,4.26923687914696,740687.174198643,0.0,1.0
1985-06-17,53.0,53.0,52.75,52.88,23000,4.20028874317411,4.20028874317411,4.18047606042329,4.19077865545371,290218.143212415,0.0,1.0
1985-06-18,52.88,53.38,52.63,52.75,104400,4.19077865545371,4.23040402095535,4.17096597270289,4.18047606042329,1317338.00658157,0.0,1.0
1985-06-19,52.12,52.88,51.5,52.75,130100,4.13054809989122,4.19077865545371,4.08141264666918,4.18047606042329,1641625.2361711,0.0,1.0
1985-06-20,51.0,52.63,51.0,52.0,102500,4.04178728116754,4.17096597270289,4.04178728116754,4.12103801217082,1293363.4643162,0.0,1.0
1985-06-21,52.0,52.25,51.0,51.0,125400,4.12103801217082,4.14085069492164,4.04178728116754,4.04178728116754,1582319.78951465,0.0,1.0
1985-06-24,51.75,51.75,51.0,51.75,29000,4.10122532942,4.10122532942,4.04178728116754,4.10122532942,365927.224050437,0.0,1.0
1985-06-25,52.75,53.75,51.38,51.5,67900,4.18047606042329,4.25972679142657,4.07190255894878,4.08141264666918,856774.431483609,0.0,1.0
1985-06-26,53.0,53.25,52.75,52.88,35400,4.20028874317411,4.22010142592493,4.18047606042329,4.19077865545371,446683.576944326,0.0,1.0
1985-06-27,52.75,53.12,52.75,53.0,17300,4.18047606042329,4.2097988308945,4.18047606042329,4.20028874317411,218294.516416295,0.0,1.0
1985-06-28,53.12,53.12,52.75,53.0,53400,4.2097988308945,4.2097988308945,4.18047606042329,4.20028874317411,673810.819458391,0.0,1.0
1985-07-01,54.75,54.75,52.88,53.12,90900,4.33897752242986,4.33897752242986,4.19077865545371,4.2097988308945,1146992.57469602,0.0,1.0
1985-07-02,54.75,55.25,54.13,54.5,70600,4.33897752242986,4.3786028879315,4.28984206920782,4.31916483967903,890843.517860718,0.0,1.0
1985-07-03,53.75,55.12,53.5,54.75,39100,4.25972679142657,4.36830029290107,4.23991410867575,4.33897752242986,493370.843461107,0.0,1.0
1985-07-05,53.62,53.87,53.62,53.75,9400,4.24942419639614,4.26923687914696,4.24942419639614,4.25972679142657,118610.8933129,0.0,1.0
1985-07-08,53.0,53.62,52.75,53.62,14100,4.20028874317411,4.24942419639614,4.18047606042329,4.24942419639614,177916.33996935,0.0,1.0
1985-07-09,52.0,53.0,52.0,53.0,69600,4.12103801217082,4.20028874317411,4.12103801217082,4.20028874317411,878225.337721049,0.0,1.0
1985-07-10,52.37,52.37,51.25,51.75,90000,4.15036078264204,4.15036078264204,4.06159996391836,4.10122532942,1135636.21257032,0.0,1.0
1985-07-11,51.0,52.0,50.75,52.0,215800,4.04178728116754,4.12103801217082,4.02197459841672,4.12103801217082,2723003.27414084,0.0,1.0
1985-07-12,54.13,54.62,50.75,50.75,344500,4.28984206920782,4.32867492739943,4.02197459841672,4.02197459841672,4346963.0581164,0.0,1.0
1985-07-15,53.25,54.0,53.25,53.87,19400,4.22010142592493,4.27953947417739,4.22010142592493,4.26923687914696,244792.694709603,0.0,1.0
1985-07-16,53.25,53.5,52.5,53.25,118000,4.22010142592493,4.23991410867575,4.16066337767246,4.22010142592493,1488945.25648109,0.0,1.0
1985-07-17,54.75,55.25,53.62,53.75,135200,4.33897752242986,4.3786028879315,4.24942419639614,4.25972679142657,1705977.95488342,0.0,1.0
1985-07-18,52.0,55.0,52.0,55.0,72100,4.12103801217082,4.35879020518068,4.12103801217082,4.35879020518068,909770.788070225,0.0,1.0
1985-07-19,54.13,54.25,54.13,54.13,175100,4.28984206920782,4.29935215692821,4.28984206920782,4.28984206920782,2209443.34245626,0.0,1.0
1985-07-22,53.87,54.0,53.5,54.0,16200,4.26923687914696,4.27953947417739,4.23991410867575,4.27953947417739,204414.518262658,0.0,1.0
1985-07-23,53.5,54.0,53.25,53.87,117800,4.23991410867575,4.27953947417739,4.22010142592493,4.26923687914696,1486421.62045315,0.0,1.0
1985-07-24,53.87,54.0,53.5,53.5,41400,4.26923687914696,4.27953947417739,4.23991410867575,4.23991410867575,522392.657782349,0.0,1.0
1985-07-25,53.62,54.13,53.62,54.13,37300,4.24942419639614,4.28984206920782,4.24942419639614,4.28984206920782,470658.1192097,0.0,1.0
1985-07-26,53.25,53.87,53.12,53.87,68100,4.22010142592493,4.26923687914696,4.2097988308945,4.26923687914696,859298.067511543,0.0,1.0
1985-07-29,52.5,53.0,52.37,53.0,18000,4.16066337767246,4.20028874317411,4.15036078264204,4.20028874317411,227127.242514065,0.0,1.0
1985-07-30,52.37,52.5,52.0,52.25,226100,4.15036078264204,4.16066337767246,4.12103801217082,4.14085069492164,2852970.52957944,0.0,1.0
1985-07-31,52.5,52.63,52.12,52.12,21700,4.16066337767246,4.17096597270289,4.13054809989122,4.13054809989122,273814.509030845,0.0,1.0
1985-08-01,52.37,52.75,52.37,52.5,55500,4.15036078264204,4.18047606042329,4.15036078264204,4.16066337767246,700308.997751698,0.0,1.0
1985-08-02,52.25,52.5,52.25,52.37,29800,4.14085069492164,4.16066337767246,4.14085069492164,4.15036078264204,376021.768162174,0.0,1.0
1985-08-05,52.25,52.5,52.12,52.25,6500,4.14085069492164,4.16066337767246,4.13054809989122,4.14085069492164,82018.1709078566,0.0,1.0
1985-08-06,50.87,52.37,50.75,52.37,46400,4.03148468613711,4.15036078264204,4.02197459841672,4.15036078264204,585483.558480699,0.0,1.0
1985-08-07,51.25,51.62,50.75,50.75,27000,4.06159996391836,4.09092273438957,4.02197459841672,4.02197459841672,340690.863771096,0.0,1.0
1985-08-08,51.88,52.25,51.0,51.38,150400,4.11152792445043,4.14085069492164,4.04178728116754,4.07190255894878,1897774.2930064,0.0,1.0
1985-08-09,53.0,53.0,52.0,52.37,33500,4.20028874317411,4.20028874317411,4.12103801217082,4.15036078264204,422709.034678953,0.0,1.0
1985-08-12,51.5,53.0,51.5,53.0,66800,4.08141264666918,4.20028874317411,4.08141264666918,4.20028874317411,842894.433329972,0.0,1.0
1985-08-13,52.0,52.25,51.75,51.75,41100,4.12103801217082,4.14085069492164,4.10122532942,4.10122532942,518607.203740447,0.0,1.0
1985-08-14,53.12,53.38,52.0,52.5,48500,4.2097988308945,4.23040402095535,4.12103801217082,4.16066337767246,611981.736774007,0.0,1.0
1985-08-15,53.38,53.5,53.12,53.25,58000,4.23040402095535,4.23991410867575,4.2097988308945,4.22010142592493,731854.448100875,0.0,1.0
1985-08-16,52.88,53.38,52.88,53.38,78100,4.19077865545371,4.23040402095535,4.19077865545371,4.23040402095535,985479.868908247,0.0,1.0
1985-08-19,52.25,52.88,52.25,52.88,16700,4.14085069492164,4.19077865545371,4.14085069492164,4.19077865545371,210723.608332493,0.0,1.0
1985-08-20,52.25,52.37,51.62,52.25,82700,4.14085069492164,4.15036078264204,4.09092273438957,4.14085069492164,1043523.49755073,0.0,1.0
1985-08-21,52.12,52.25,51.88,52.12,39600,4.13054809989122,4.14085069492164,4.11152792445043,4.13054809989122,499679.933530941,0.0,1.0
1985-08-22,51.75,52.0,51.5,51.88,22800,4.10122532942,4.12103801217082,4.08141264666918,4.11152792445043,287694.507184482,0.0,1.0
1985-08-23,52.12,52.25,51.62,51.75,18400,4.13054809989122,4.14085069492164,4.09092273438957,4.10122532942,232174.514569932,0.0,1.0
1985-08-26,51.75,52.0,51.75,51.88,26000,4.10122532942,4.12103801217082,4.10122532942,4.11152792445043,328072.683631426,0.0,1.0
1985-08-27,51.75,52.5,51.5,51.75,64600,4.10122532942,4.16066337767246,4.08141264666918,4.10122532942,815134.437022698,0.0,1.0
1985-08-28,52.0,52.0,51.62,52.0,50700,4.12103801217082,4.12103801217082,4.09092273438957,4.12103801217082,639741.733081282,0.0,1.0
1985-08-29,51.5,52.0,51.5,52.0,31900,4.08141264666918,4.12103801217082,4.08141264666918,4.12103801217082,402519.946455481,0.0,1.0
1985-08-30,51.75,52.0,51.5,51.75,18700,4.10122532942,4.12103801217082,4.08141264666918,4.10122532942,235959.968611834,0.0,1.0
1985-09-03,51.75,51.75,51.0,51.5,39400,4.10122532942,4.10122532942,4.04178728116754,4.08141264666918,497156.297503008,0.0,1.0
1985-09-04,51.75,52.0,51.38,51.5,52200,4.10122532942,4.12103801217082,4.07190255894878,4.08141264666918,658669.003290787,0.0,1.0
1985-09-05,51.38,51.75,51.25,51.62,48700,4.07190255894878,4.10122532942,4.06159996391836,4.09092273438957,614505.372801942,0.0,1.0
1985-09-06,51.75,52.0,51.38,51.38,101000,4.10122532942,4.12103801217082,4.07190255894878,4.07190255894878,1274436.19410669,0.0,1.0
1985-09-09,51.88,52.0,51.5,51.75,48700,4.11152792445043,4.12103801217082,4.08141264666918,4.10122532942,614505.372801941,0.0,1.0
1985-09-10,51.62,51.75,51.62,51.75,84100,4.09092273438957,4.10122532942,4.09092273438957,4.10122532942,1061188.94974627,0.0,1.0
1985-09-11,50.12,51.62,50.0,51.62,127000,3.97204663788465,4.09092273438957,3.96253655016425,4.09092273438957,1602508.87773812,0.0,1.0
1985-09-12,50.12,50.5,50.0,50.12,63400,3.97204663788465,4.00216191566589,3.96253655016425,3.97204663788465,799992.620855092,0.0,1.0
1985-09-13,50.0,50.5,49.75,50.12,53400,3.96253655016425,4.00216191566589,3.94272386741343,3.97204663788465,673810.819458391,0.0,1.0
1985-09-16,50.0,50.0,49.75,49.75,29600,3.96253655016425,3.96253655016425,3.94272386741343,3.94272386741343,373498.132134239,0.0,1.0
1985-09-17,49.5,50.25,49.5,50.0,40100,3.92291118466261,3.98234923291507,3.92291118466261,3.96253655016425,505989.023600777,0.0,1.0
1985-09-18,49.25,49.5,48.88,49.5,115500,3.90309850191179,3.92291118466261,3.87377573144057,3.92291118466261,1457399.80613191,0.0,1.0
1985-09-19,49.88,50.0,49.25,49.5,80100,3.95302646244386,3.96253655016425,3.90309850191179,3.92291118466261,1010716.22918759,0.0,1.0
1985-09-20,50.0,50.0,49.75,50.0,116300,3.96253655016425,3.96253655016425,3.94272386741343,3.96253655016425,1467494.35024365,0.0,1.0
1985-09-23,50.0,50.38,49.88,50.0,67400,3.96253655016425,3.9926518279455,3.95302646244386,3.96253655016425,850465.341413775,0.0,1.0
1985-09-24,50.12,50.25,49.88,50.25,85800,3.97204663788465,3.98234923291507,3.95302646244386,3.98234923291507,1082639.85598371,0.0,1.0
1985-09-25,48.75,50.0,48.5,50.0,40200,3.86347313641014,3.96253655016425,3.84366045365932,3.96253655016425,507250.841614744,0.0,1.0
1985-09-26,48.5,48.5,47.38,48.5,89500,3.84366045365932,3.84366045365932,3.75489963493564,3.84366045365932,1129327.12250049,0.0,1.0
1985-09-30,49.0,49.12,48.5,48.5,65800,3.88328581916097,3.89279590688136,3.84366045365932,3.84366045365932,830276.253190301,0.0,1.0
1985-10-01,48.88,49.25,48.62,49.12,190200,3.87377573144057,3.90309850191179,3.85317054137972,3.89279590688136,2399977.86256528,0.0,1.0
1985-10-02,48.25,49.5,48.25,48.88,191700,3.8238477709085,3.92291118466261,3.8238477709085,3.87377573144057,2418905.13277479,0.0,1.0
1985-10-03,47.5,48.25,47.5,48.13,35200,3.76440972265604,3.8238477709085,3.76440972265604,3.81433768318811,444159.940916392,0.0,1.0
1985-10-04,47.5,47.62,47.25,47.25,23000,3.76440972265604,3.77391981037643,3.74459703990522,3.74459703990522,290218.143212416,0.0,1.0
1985-10-07,47.25,47.62,46.75,47.25,153900,3.74459703990522,3.77391981037643,3.70497167440358,3.74459703990522,1941937.92349525,0.0,1.0
1985-10-08,45.88,47.0,45.0,47.0,293700,3.63602353843072,3.7247843571544,3.56628289514783,3.7247843571544,3705959.50702115,0.0,1.0
1985-10-09,47.5,47.62,45.75,46.0,293300,3.76440972265604,3.77391981037643,3.62572094340029,3.64553362615111,3700912.23496528,0.0,1.0
1985-10-10,48.13,48.38,47.62,47.62,197200,3.81433768318811,3.83415036593893,3.77391981037643,3.77391981037643,2488305.12354297,0.0,1.0
1985-10-11,48.75,49.0,48.38,48.38,81400,3.86347313641014,3.88328581916097,3.83415036593893,3.83415036593893,1027119.86336916,0.0,1.0
1985-10-14,49.88,49.88,48.62,48.62,71900,3.95302646244386,3.95302646244386,3.85317054137972,3.85317054137972,907247.15204229,0.0,1.0
1985-10-15,49.25,50.0,49.0,49.75,66500,3.90309850191179,3.96253655016425,3.88328581916097,3.94272386741343,839108.979288071,0.0,1.0
1985-10-16,49.37,49.75,49.12,49.12,35700,3.91260858963218,3.94272386741343,3.89279590688136,3.89279590688136,450469.030986228,0.0,1.0
1985-10-17,49.12,49.63,48.75,49.63,42000,3.89279590688136,3.93321377969304,3.86347313641014,3.93321377969304,529963.56586615,0.0,1.0
1985-10-18,49.88,50.75,49.0,49.25,164600,3.95302646244386,4.02197459841672,3.88328581916097,3.90309850191179,2076952.45098972,0.0,1.0
1985-10-21,49.75,50.0,49.63,49.75,119000,3.94272386741343,3.96253655016425,3.93321377969304,3.94272386741343,1501563.43662076,0.0,1.0
1985-10-22,50.5,50.5,49.75,50.0,200300,4.00216191566589,4.00216191566589,3.94272386741343,3.96253655016425,2527421.48197595,0.0,1.0
1985-10-23,53.38,53.38,50.75,50.75,295400,4.23040402095535,4.23040402095535,4.02197459841672,4.02197459841672,3727410.41325859,0.0,1.0
1985-10-24,52.63,53.87,52.37,53.38,164000,4.17096597270289,4.26923687914696,4.15036078264204,4.23040402095535,2069381.54290592,0.0,1.0
1985-10-25,51.88,52.75,51.62,52.75,70300,4.11152792445043,4.18047606042329,4.09092273438957,4.18047606042329,887058.063818818,0.0,1.0
1985-10-28,51.25,51.88,51.0,51.88,49900,4.06159996391836,4.11152792445043,4.04178728116754,4.11152792445043,629647.188969545,0.0,1.0
1985-10-29,52.0,52.25,51.25,51.25,87300,4.12103801217082,4.14085069492164,4.06159996391836,4.06159996391836,1101567.12619321,0.0,1.0
1985-10-30,50.75,52.25,50.25,52.0,245100,4.02197459841672,4.14085069492164,3.98234923291507,4.12103801217082,3092715.95223317,0.0,1.0
1985-10-31,51.38,51.5,50.75,51.0,128400,4.07190255894878,4.08141264666918,4.02197459841672,4.04178728116754,1620174.32993366,0.0,1.0
1985-11-01,52.0,52.37,51.62,51.62,51000,4.12103801217082,4.15036078264204,4.09092273438957,4.09092273438957,643527.187123183,0.0,1.0
1985-11-04,51.75,52.12,51.62,52.0,79300,4.10122532942,4.13054809989122,4.09092273438957,4.12103801217082,1000621.68507585,0.0,1.0
1985-11-05,51.75,52.0,51.5,51.5,38100,4.10122532942,4.12103801217082,4.08141264666918,4.08141264666918,480752.663321436,0.0,1.0
1985-11-06,51.75,51.88,51.5,51.75,30300,4.10122532942,4.11152792445043,4.08141264666918,4.10122532942,382330.858232008,0.0,1.0
1985-11-07,51.88,52.0,51.88,52.0,77700,4.11152792445043,4.12103801217082,4.11152792445043,4.12103801217082,980432.596852377,0.0,1.0
1985-11-08,51.88,52.12,51.88,52.12,27200,4.11152792445043,4.13054809989122,4.11152792445043,4.13054809989122,343214.49979903,0.0,1.0
1985-11-11,52.0,52.12,51.75,52.12,35200,4.12103801217082,4.13054809989122,4.10122532942,4.13054809989122,444159.940916393,0.0,1.0
1985-11-12,52.37,52.63,51.88,52.0,73100,4.15036078264204,4.17096597270289,4.11152792445043,4.12103801217082,922388.968209894,0.0,1.0
1985-11-13,51.75,52.5,51.75,52.5,40400,4.10122532942,4.16066337767246,4.10122532942,4.16066337767246,509774.477642678,0.0,1.0
1985-11-14,51.75,52.12,51.75,51.75,42300,4.10122532942,4.13054809989122,4.10122532942,4.10122532942,533749.019908051,0.0,1.0
1985-11-15,51.62,51.88,51.5,51.88,41000,4.09092273438957,4.11152792445043,4.08141264666918,4.11152792445043,517345.38572648,0.0,1.0
1985-11-18,51.75,51.88,51.5,51.5,74200,4.10122532942,4.11152792445043,4.08141264666918,4.08141264666918,936268.966363532,0.0,1.0
1985-11-19,50.87,51.62,50.87,51.5,25700,4.03148468613711,4.09092273438957,4.03148468613711,4.08141264666918,324287.229589525,0.0,1.0
1985-11-20,51.13,51.38,50.87,50.87,57400,4.05208987619796,4.07190255894878,4.03148468613711,4.03148468613711,724283.540017073,0.0,1.0
1985-11-21,51.38,51.62,51.25,51.38,47900,4.07190255894878,4.09092273438957,4.06159996391836,4.07190255894878,604410.828690205,0.0,1.0
1985-11-22,51.5,51.75,51.25,51.25,107600,4.08141264666918,4.10122532942,4.06159996391836,4.06159996391836,1357716.18302852,0.0,1.0
1985-11-25,51.38,51.62,51.13,51.5,42000,4.07190255894878,4.09092273438957,4.05208987619796,4.08141264666918,529963.565866151,0.0,1.0
1985-11-26,50.38,51.25,50.25,51.13,34600,3.9926518279455,4.06159996391836,3.98234923291507,4.05208987619796,436589.03283259,0.0,1.0
1985-11-27,49.75,50.62,49.5,50.38,248800,3.94272386741343,4.01167200338629,3.92291118466261,3.9926518279455,3139403.21874996,0.0,1.0
1985-11-29,49.12,49.88,48.75,49.88,127400,3.89279590688136,3.95302646244386,3.86347313641014,3.95302646244386,1607556.14979399,0.0,1.0
1985-12-02,48.88,49.0,48.75,49.0,126700,3.87377573144057,3.88328581916097,3.86347313641014,3.88328581916097,1598723.42369622,0.0,1.0
1985-12-03,49.5,50.0,49.0,49.0,68900,3.92291118466261,3.96253655016425,3.88328581916097,3.88328581916097,869392.61162328,0.0,1.0
1985-12-04,50.62,50.62,49.37,49.37,239900,4.01167200338629,4.01167200338629,3.91260858963218,3.91260858963218,3027101.41550689,0.0,1.0
1985-12-05,51.13,51.25,50.5,50.75,75300,4.05208987619796,4.06159996391836,4.00216191566589,4.02197459841672,950148.96451717,0.0,1.0
1985-12-06,51.0,51.0,50.62,50.87,28400,4.04178728116754,4.04178728116754,4.01167200338629,4.03148468613711,358356.315966635,0.0,1.0
1985-12-09,50.62,51.0,50.5,51.0,109000,4.01167200338629,4.04178728116754,4.00216191566589,4.04178728116754,1375381.63522406,0.0,1.0
1985-12-10,50.0,50.87,50.0,50.62,155700,3.96253655016425,4.03148468613711,3.96253655016425,4.01167200338629,1964650.64774666,0.0,1.0
1985-12-11,49.75,50.0,49.75,50.0,139900,3.94272386741343,3.96253655016425,3.94272386741343,3.96253655016425,1765283.40153987,0.0,1.0
1985-12-12,50.12,50.38,49.75,49.75,140600,3.97204663788465,3.9926518279455,3.94272386741343,3.94272386741343,1774116.12763763,0.0,1.0
1985-12-13,51.38,51.62,50.12,50.38,80300,4.07190255894878,4.09092273438957,3.97204663788465,3.9926518279455,1013239.86521552,0.0,1.0
1985-12-16,52.25,52.5,51.38,51.62,77900,4.14085069492164,4.16066337767246,4.07190255894878,4.09092273438957,982956.232880313,0.0,1.0
1985-12-17,51.5,52.25,51.25,52.12,63900,4.08141264666918,4.14085069492164,4.06159996391836,4.13054809989122,806301.710924928,0.0,1.0
1985-12-18,51.38,52.0,51.0,51.13,127400,4.07190255894878,4.12103801217082,4.04178728116754,4.05208987619796,1607556.14979399,0.0,1.0
1985-12-19,50.75,51.38,50.75,51.38,41900,4.02197459841672,4.07190255894878,4.02197459841672,4.07190255894878,528701.747852183,0.0,1.0
1985-12-20,50.5,50.87,50.38,50.62,56600,4.00216191566589,4.03148468613711,3.9926518279455,4.01167200338629,714188.995905336,0.0,1.0
1985-12-23,49.75,50.5,49.75,50.25,64100,3.94272386741343,4.00216191566589,3.94272386741343,3.98234923291507,808825.346952863,0.0,1.0
1985-12-24,50.25,50.25,49.88,49.88,22000,3.98234923291507,3.98234923291507,3.95302646244386,3.95302646244386,277599.963072746,0.0,1.0
1985-12-26,50.38,50.5,50.0,50.38,19500,3.9926518279455,4.00216191566589,3.96253655016425,3.9926518279455,246054.51272357,0.0,1.0
1985-12-27,50.0,50.5,50.0,50.12,85400,3.96253655016425,4.00216191566589,3.96253655016425,3.97204663788465,1077592.58392784,0.0,1.0
1985-12-30,50.0,50.38,49.75,50.0,51900,3.96253655016425,3.9926518279455,3.94272386741343,3.96253655016425,654883.549248886,0.0,1.0
1985-12-31,50.75,50.75,50.0,50.0,49700,4.02197459841672,4.02197459841672,3.96253655016425,3.96253655016425,627123.55294161,0.0,1.0
1986-01-02,51.0,51.13,50.5,50.75,43300,4.04178728116754,4.05208987619796,4.00216191566589,4.02197459841672,546367.200047721,0.0,1.0
1986-01-03,52.88,53.0,51.25,51.25,260900,4.19077865545371,4.20028874317411,4.06159996391836,4.06159996391836,3292083.19843997,0.0,1.0
1986-01-06,52.75,52.75,52.0,52.5,39000,4.18047606042329,4.18047606042329,4.12103801217082,4.16066337767246,492109.025447139,0.0,1.0
1986-01-07,53.5,53.5,52.63,52.75,68900,4.23991410867575,4.23991410867575,4.17096597270289,4.18047606042329,869392.61162328,0.0,1.0
1986-01-08,52.5,53.75,52.5,53.5,122200,4.16066337767246,4.25972679142657,4.16066337767246,4.23991410867575,1541941.61306771,0.0,1.0
1986-01-09,52.0,52.5,51.25,52.25,55900,4.12103801217082,4.16066337767246,4.06159996391836,4.14085069492164,705356.269807567,0.0,1.0
1986-01-10,51.75,52.0,51.75,52.0,50600,4.10122532942,4.12103801217082,4.10122532942,4.12103801217082,638479.915067314,0.0,1.0
1986-01-13,51.75,51.75,51.5,51.75,13800,4.10122532942,4.10122532942,4.08141264666918,4.10122532942,174130.885927449,0.0,1.0
1986-01-14,51.75,52.0,51.5,51.62,91600,4.10122532942,4.12103801217082,4.08141264666918,4.09092273438957,1155825.30079379,0.0,1.0
1986-01-15,51.5,51.62,51.5,51.5,45100,4.08141264666918,4.09092273438957,4.08141264666918,4.08141264666918,569079.924299128,0.0,1.0
1986-01-16,53.25,53.5,51.38,51.38,88700,4.22010142592493,4.23991410867575,4.07190255894878,4.07190255894878,1119232.57838875,0.0,1.0
1986-01-17,54.38,54.5,52.75,53.0,166300,4.30965475195864,4.31916483967903,4.18047606042329,4.20028874317411,2098403.35722716,0.0,1.0
1986-01-20,54.25,54.5,53.5,54.0,67700,4.29935215692821,4.31916483967903,4.23991410867575,4.27953947417739,854250.795455676,0.0,1.0
1986-01-21,52.88,53.75,52.5,53.75,124400,4.19077865545371,4.25972679142657,4.16066337767246,4.25972679142657,1569701.60937498,0.0,1.0
1986-01-22,52.5,52.88,52.37,52.37,172200,4.16066337767246,4.19077865545371,4.15036078264204,4.15036078264204,2172850.62005122,0.0,1.0
1986-01-23,52.75,52.88,51.5,52.25,89600,4.18047606042329,4.19077865545371,4.08141264666918,4.14085069492164,1130588.94051445,0.0,1.0
1986-01-24,53.75,54.0,52.5,52.5,110000,4.25972679142657,4.27953947417739,4.16066337767246,4.16066337767246,1387999.81536373,0.0,1.0
1986-01-27,53.25,54.75,53.25,54.25,80700,4.22010142592493,4.33897752242986,4.22010142592493,4.29935215692821,1018287.13727139,0.0,1.0
1986-01-28,54.38,55.0,53.25,53.38,137300,4.30965475195864,4.35879020518068,4.22010142592493,4.23040402095535,1732476.13317672,0.0,1.0
1986-01-29,54.62,55.0,54.5,54.62,124200,4.32867492739943,4.35879020518068,4.31916483967903,4.32867492739943,1567177.97334704,0.0,1.0
1986-01-30,54.0,54.75,53.75,54.5,85500,4.27953947417739,4.33897752242986,4.25972679142657,4.31916483967903,1078854.40194181,0.0,1.0
1986-01-31,54.62,54.62,53.75,53.75,65300,4.32867492739943,4.32867492739943,4.25972679142657,4.25972679142657,823967.163120467,0.0,1.0
1986-02-03,54.38,54.62,54.13,54.38,93400,4.30965475195864,4.32867492739943,4.28984206920782,4.30965475195864,1178538.0250452,0.0,1.0
1986-02-04,53.75,54.62,53.5,54.62,100400,4.25972679142657,4.32867492739943,4.23991410867575,4.32867492739943,1266865.28602289,0.0,1.0
1986-02-05,53.5,54.13,53.5,54.13,86800,4.23991410867575,4.28984206920782,4.23991410867575,4.28984206920782,1095258.03612338,0.0,1.0
1986-02-06,53.5,53.87,53.25,53.75,98400,4.23991410867575,4.26923687914696,4.22010142592493,4.25972679142657,1241628.92574355,0.0,1.0
1986-02-07,53.75,53.75,53.25,53.25,31800,4.25972679142657,4.25972679142657,4.22010142592493,4.22010142592493,401258.128441514,0.0,1.0
1986-02-10,55.12,56.0,53.62,53.62,225000,4.36830029290107,4.43804093618396,4.24942419639614,4.24942419639614,2839090.53142581,0.0,1.0
1986-02-11,55.75,56.38,54.88,55.12,280200,4.41822825343314,4.46815621396521,4.34928011746028,4.36830029290107,3535614.0751356,0.0,1.0
1986-02-12,55.0,56.0,55.0,55.5,67200,4.35879020518068,4.43804093618396,4.35879020518068,4.39841557068232,847941.70538584,0.0,1.0
1986-02-13,54.5,55.5,53.75,55.5,46700,4.31916483967903,4.39841557068232,4.25972679142657,4.39841557068232,589269.012522601,0.0,1.0
1986-02-14,54.62,54.88,54.25,54.25,49700,4.32867492739943,4.34928011746028,4.29935215692821,4.29935215692821,627123.552941611,0.0,1.0
1986-02-18,55.63,55.63,54.62,54.62,119500,4.40871816571275,4.40871816571275,4.32867492739943,4.32867492739943,1507872.52669059,0.0,1.0
1986-02-19,55.0,55.88,54.62,55.88,40500,4.35879020518068,4.42853084846357,4.32867492739943,4.42853084846357,511036.295656644,0.0,1.0
1986-02-20,55.0,55.25,54.88,55.0,77000,4.35879020518068,4.3786028879315,4.34928011746028,4.35879020518068,971599.870754608,0.0,1.0
1986-02-21,54.75,55.25,54.38,55.25,153200,4.33897752242986,4.3786028879315,4.30965475195864,4.3786028879315,1933105.19739748,0.0,1.0
1986-02-24,54.5,54.75,54.0,54.75,70300,4.31916483967903,4.33897752242986,4.27953947417739,4.33897752242986,887058.063818819,0.0,1.0
1986-02-25,55.0,55.25,54.25,54.5,101500,4.35879020518068,4.3786028879315,4.29935215692821,4.31916483967903,1280745.28417653,0.0,1.0
1986-02-26,55.0,55.25,54.75,55.0,106000,4.35879020518068,4.3786028879315,4.33897752242986,4.35879020518068,1337527.09480504,0.0,1.0
1986-02-27,54.75,55.0,54.62,55.0,38400,4.33897752242986,4.35879020518068,4.32867492739943,4.35879020518068,484538.117363337,0.0,1.0
1986-02-28,55.88,55.88,55.0,55.0,196900,4.42853084846357,4.42853084846357,4.35879020518068,4.35879020518068,2484519.66950107,0.0,1.0
1986-03-03,56.25,56.5,55.63,56.0,65000,4.45785361893478,4.4776663016856,4.40871816571275,4.43804093618396,820181.709078566,0.0,1.0
1986-03-04,56.38,56.75,56.0,56.0,112300,4.46815621396521,4.49747898443642,4.43804093618396,4.43804093618396,1417021.62968497,0.0,1.0
1986-03-05,56.25,56.38,56.0,56.25,84200,4.45785361893478,4.46815621396521,4.43804093618396,4.45785361893478,1062450.76776024,0.0,1.0
1986-03-06,57.0,57.25,56.25,56.38,70300,4.51729166718725,4.53710434993807,4.45785361893478,4.46815621396521,887058.063818817,0.0,1.0
1986-03-07,56.75,57.0,56.5,57.0,85300,4.49747898443642,4.51729166718725,4.4776663016856,4.51729166718725,1076330.76591387,0.0,1.0
1986-03-10,56.25,56.5,56.12,56.5,68400,4.45785361893478,4.4776663016856,4.44755102390436,4.4776663016856,863083.521553445,0.0,1.0
1986-03-11,56.0,56.38,55.88,56.25,70300,4.43804093618396,4.46815621396521,4.42853084846357,4.45785361893478,887058.063818819,0.0,1.0
1986-03-12,55.5,56.5,55.5,56.0,172800,4.39841557068232,4.4776663016856,4.39841557068232,4.43804093618396,2180421.52813502,0.0,1.0
1986-03-13,55.88,56.0,55.37,55.5,72800,4.42853084846357,4.43804093618396,4.38811297565189,4.39841557068232,918603.514167993,0.0,1.0
1986-03-14,54.75,55.75,54.75,55.63,193700,4.33897752242986,4.41822825343314,4.33897752242986,4.40871816571275,2444141.49305412,0.0,1.0
1986-03-17,54.75,55.0,53.25,54.5,111100,4.33897752242986,4.35879020518068,4.22010142592493,4.31916483967903,1401879.81351736,0.0,1.0
1986-03-18,54.62,54.62,53.5,53.5,286000,4.32867492739943,4.32867492739943,4.23991410867575,4.23991410867575,3608799.51994569,0.0,1.0
1986-03-19,53.87,54.88,53.87,54.5,92300,4.26923687914696,4.34928011746028,4.26923687914696,4.31916483967903,1164658.02689156,0.0,1.0
1986-03-20,55.63,55.75,54.0,54.13,268300,4.40871816571275,4.41822825343314,4.27953947417739,4.28984206920782,3385457.73147352,0.0,1.0
1986-03-21,55.5,55.88,55.25,55.63,138500,4.39841557068232,4.42853084846357,4.3786028879315,4.40871816571275,1747617.94934433,0.0,1.0
1986-03-24,55.12,55.5,55.12,55.5,114500,4.36830029290107,4.39841557068232,4.36830029290107,4.39841557068232,1444781.62599224,0.0,1.0
1986-03-25,55.25,55.5,54.75,55.12,130300,4.3786028879315,4.39841557068232,4.33897752242986,4.36830029290107,1644148.87219903,0.0,1.0
1986-03-26,56.25,56.25,55.0,55.5,49300,4.45785361893478,4.45785361893478,4.35879020518068,4.39841557068232,622076.280885743,0.0,1.0
1986-03-27,55.75,56.25,55.63,56.25,72300,4.41822825343314,4.45785361893478,4.40871816571275,4.45785361893478,912294.424098159,0.0,1.0
1986-03-31,56.12,56.38,56.0,56.0,89700,4.44755102390436,4.46815621396521,4.43804093618396,4.43804093618396,1131850.75852842,0.0,1.0
1986-04-01,55.12,56.25,54.75,56.25,140300,4.36830029290107,4.45785361893478,4.33897752242986,4.45785361893478,1770330.67359574,0.0,1.0
1986-04-02,54.62,55.0,54.5,55.0,41500,4.32867492739943,4.35879020518068,4.31916483967903,4.35879020518068,523654.475796315,0.0,1.0
1986-04-03,54.62,55.25,54.5,54.88,98000,4.32867492739943,4.3786028879315,4.31916483967903,4.34928011746028,1236581.65368768,0.0,1.0
1986-04-04,54.13,55.0,54.0,54.62,57900,4.28984206920782,4.35879020518068,4.27953947417739,4.32867492739943,730592.630086907,0.0,1.0
1986-04-07,53.62,54.38,53.25,54.38,162700,4.24942419639614,4.30965475195864,4.22010142592493,4.30965475195864,2052977.90872435,0.0,1.0
1986-04-08,54.0,54.0,53.25,53.62,230100,4.27953947417739,4.27953947417739,4.22010142592493,4.24942419639614,2903443.25013812,0.0,1.0
1986-04-09,54.25,55.0,54.13,54.5,90500,4.29935215692821,4.35879020518068,4.28984206920782,4.31916483967903,1141945.30264016,0.0,1.0
1986-04-10,54.5,54.88,54.25,54.62,118400,4.31916483967903,4.34928011746028,4.29935215692821,4.32867492739943,1493992.52853696,0.0,1.0
1986-04-11,54.5,55.0,54.38,54.5,124700,4.31916483967903,4.35879020518068,4.30965475195864,4.31916483967903,1573487.06341688,0.0,1.0
1986-04-14,54.0,54.75,53.75,54.75,131200,4.27953947417739,4.33897752242986,4.25972679142657,4.33897752242986,1655505.23432474,0.0,1.0
1986-04-15,54.25,54.25,53.75,54.0,96600,4.29935215692821,4.29935215692821,4.25972679142657,4.27953947417739,1218916.20149215,0.0,1.0
1986-04-16,54.38,54.5,54.13,54.13,124200,4.30965475195864,4.31916483967903,4.28984206920782,4.28984206920782,1567177.97334704,0.0,1.0
1986-04-17,54.0,54.62,53.62,54.62,343700,4.27953947417739,4.32867492739943,4.24942419639614,4.32867492739943,4336868.51400466,0.0,1.0
1986-04-18,54.38,54.38,53.25,54.25,88900,4.30965475195864,4.30965475195864,4.22010142592493,4.29935215692821,1121756.21441668,0.0,1.0
1986-04-21,54.13,54.38,54.13,54.38,50100,4.28984206920782,4.30965475195864,4.28984206920782,4.30965475195864,632170.824997479,0.0,1.0
1986-04-22,54.5,54.5,54.13,54.38,50700,4.31916483967903,4.31916483967903,4.28984206920782,4.30965475195864,639741.733081282,0.0,1.0
1986-04-23,54.0,54.5,54.0,54.5,122900,4.27953947417739,4.31916483967903,4.27953947417739,4.31916483967903,1550774.33916547,0.0,1.0
1986-04-24,53.75,54.25,53.75,54.25,65000,4.25972679142657,4.29935215692821,4.25972679142657,4.29935215692821,820181.709078566,0.0,1.0
1986-04-25,53.5,53.87,53.38,53.75,13900,4.23991410867575,4.26923687914696,4.23040402095535,4.25972679142657,175392.703941416,0.0,1.0
1986-04-28,53.87,53.87,53.62,53.75,91600,4.26923687914696,4.26923687914696,4.24942419639614,4.25972679142657,1155825.3007938,0.0,1.0
1986-04-29,53.87,54.0,53.75,53.75,24900,4.26923687914696,4.27953947417739,4.25972679142657,4.25972679142657,314192.685477789,0.0,1.0
1986-04-30,55.12,55.37,54.0,54.0,79000,4.36830029290107,4.38811297565189,4.27953947417739,4.27953947417739,996836.231033949,0.0,1.0
1986-05-01,54.75,55.25,54.5,55.12,124600,4.33897752242986,4.3786028879315,4.31916483967903,4.36830029290107,1572225.24540291,0.0,1.0
1986-05-02,56.0,56.0,54.88,55.0,39400,4.43804093618396,4.43804093618396,4.34928011746028,4.35879020518068,497156.297503008,0.0,1.0
1986-05-05,58.25,58.25,55.75,56.0,96400,4.61635508094135,4.61635508094135,4.41822825343314,4.43804093618396,1216392.56546421,0.0,1.0
1986-05-06,58.12,58.25,57.62,58.0,90600,4.60605248591093,4.61635508094135,4.56642712040928,4.59654239819053,1143207.12065412,0.0,1.0
1986-05-07,57.5,58.0,57.0,57.88,49700,4.55691703268889,4.59654239819053,4.51729166718725,4.58703231047014,627123.552941611,0.0,1.0
1986-05-08,57.88,58.5,57.62,58.0,116900,4.58703231047014,4.63616776369217,4.56642712040928,4.59654239819053,1475065.25832745,0.0,1.0
1986-05-09,57.38,58.0,57.38,57.62,107300,4.5474069449685,4.59654239819053,4.5474069449685,4.56642712040928,1353930.72898662,0.0,1.0
1986-05-12,56.25,57.25,55.75,57.13,48400,4.45785361893478,4.53710434993807,4.41822825343314,4.52759426221767,610719.91876004,0.0,1.0
1986-05-13,55.25,56.62,55.0,56.62,155400,4.3786028879315,4.487176389406,4.35879020518068,4.487176389406,1960865.19370476,0.0,1.0
1986-05-14,55.88,56.0,54.75,55.0,95100,4.42853084846357,4.43804093618396,4.33897752242986,4.35879020518068,1199988.93128264,0.0,1.0
1986-05-15,55.75,56.0,55.12,55.88,41400,4.41822825343314,4.43804093618396,4.36830029290107,4.42853084846357,522392.657782348,0.0,1.0
1986-05-16,55.25,55.63,55.0,55.63,44600,4.3786028879315,4.40871816571275,4.35879020518068,4.40871816571275,562770.834229293,0.0,1.0
1986-05-19,54.0,55.37,54.0,55.12,44900,4.27953947417739,4.38811297565189,4.27953947417739,4.36830029290107,566556.288271194,0.0,1.0
1986-05-20,54.25,54.5,53.75,53.75,86200,4.29935215692821,4.31916483967903,4.25972679142657,4.25972679142657,1087687.12803958,0.0,1.0
1986-05-21,54.5,54.75,54.13,54.38,28100,4.31916483967903,4.33897752242986,4.28984206920782,4.30965475195864,354570.861924734,0.0,1.0
1986-05-22,55.63,55.63,53.75,54.38,68900,4.40871816571275,4.40871816571275,4.25972679142657,4.30965475195864,869392.611623279,0.0,1.0
1986-05-23,57.25,57.25,55.25,55.63,81000,4.53710434993807,4.53710434993807,4.3786028879315,4.40871816571275,1022072.59131329,0.0,1.0
1986-05-27,56.75,57.13,56.12,57.0,43300,4.49747898443642,4.52759426221767,4.44755102390436,4.51729166718725,546367.200047722,0.0,1.0
1986-05-28,55.63,56.62,54.75,56.5,95100,4.40871816571275,4.487176389406,4.33897752242986,4.4776663016856,1199988.93128264,0.0,1.0
1986-05-29,55.37,55.63,55.25,55.5,31600,4.38811297565189,4.40871816571275,4.3786028879315,4.39841557068232,398734.49241358,0.0,1.0
1986-05-30,55.5,56.0,54.62,55.12,41800,4.39841557068232,4.43804093618396,4.32867492739943,4.36830029290107,527439.929838216,0.0,1.0
1986-06-02,55.37,55.88,55.25,55.75,70700,4.38811297565189,4.42853084846357,4.3786028879315,4.41822825343314,892105.335874686,0.0,1.0
1986-06-03,55.63,55.63,55.0,55.37,30700,4.40871816571275,4.40871816571275,4.35879020518068,4.38811297565189,387378.130287876,0.0,1.0
1986-06-04,55.12,55.88,54.75,55.88,30000,4.36830029290107,4.42853084846357,4.33897752242986,4.42853084846357,378545.404190107,0.0,1.0
1986-06-05,54.5,55.37,54.5,55.25,115900,4.31916483967903,4.38811297565189,4.31916483967903,4.3786028879315,1462447.07818778,0.0,1.0
1986-06-06,54.62,54.88,54.5,54.75,18300,4.32867492739943,4.34928011746028,4.31916483967903,4.33897752242986,230912.696555965,0.0,1.0
1986-06-09,54.38,54.75,54.25,54.62,47800,4.30965475195864,4.33897752242986,4.29935215692821,4.32867492739943,603149.010676238,0.0,1.0
1986-06-10,53.62,54.25,53.62,54.25,109700,4.24942419639614,4.29935215692821,4.24942419639614,4.29935215692821,1384214.36132183,0.0,1.0
1986-06-11,55.0,55.0,53.38,53.62,62500,4.35879020518068,4.35879020518068,4.23040402095535,4.24942419639614,788636.25872939,0.0,1.0
1986-06-12,54.75,55.12,54.62,55.0,55700,4.33897752242986,4.36830029290107,4.32867492739943,4.35879020518068,702832.633779632,0.0,1.0
1986-06-13,55.0,55.63,55.0,55.0,86200,4.35879020518068,4.40871816571275,4.35879020518068,4.35879020518068,1087687.12803957,0.0,1.0
1986-06-16,54.88,55.25,54.62,55.25,12600,4.34928011746028,4.3786028879315,4.32867492739943,4.3786028879315,158989.069759845,0.0,1.0
1986-06-17,54.25,55.12,53.87,55.12,34500,4.29935215692821,4.36830029290107,4.26923687914696,4.36830029290107,435327.214818624,0.0,1.0
1986-06-18,54.25,54.38,53.62,54.13,204800,4.29935215692821,4.30965475195864,4.24942419639614,4.28984206920782,2584203.29260447,0.0,1.0
1986-06-19,54.25,54.5,54.13,54.5,98200,4.29935215692821,4.31916483967903,4.28984206920782,4.31916483967903,1239105.28971562,0.0,1.0
1986-06-20,54.13,54.38,54.0,54.13,42000,4.28984206920782,4.30965475195864,4.27953947417739,4.28984206920782,529963.56586615,0.0,1.0
1986-06-23,54.38,54.5,53.87,54.0,76000,4.30965475195864,4.31916483967903,4.26923687914696,4.27953947417739,958981.690614938,0.0,1.0
1986-06-24,54.38,54.62,54.0,54.13,77400,4.30965475195864,4.32867492739943,4.27953947417739,4.28984206920782,976647.142810477,0.0,1.0
1986-06-25,54.62,54.75,54.13,54.13,62000,4.32867492739943,4.33897752242986,4.28984206920782,4.28984206920782,782327.168659555,0.0,1.0
1986-06-26,56.62,56.75,54.75,55.0,311800,4.487176389406,4.49747898443642,4.33897752242986,4.35879020518068,3934348.56754918,0.0,1.0
1986-06-27,57.88,58.12,56.62,56.87,148600,4.58703231047014,4.60605248591093,4.487176389406,4.50698907215682,1875061.568755,0.0,1.0
1986-06-30,57.38,58.0,57.0,57.88,69400,4.5474069449685,4.59654239819053,4.51729166718725,4.58703231047014,875701.701693114,0.0,1.0
1986-07-01,58.25,58.5,57.5,57.5,52900,4.61635508094135,4.63616776369217,4.55691703268889,4.55691703268889,667501.729388556,0.0,1.0
1986-07-02,58.5,58.88,58.0,58.0,76800,4.63616776369217,4.66628304147342,4.59654239819053,4.59654239819053,969076.234726676,0.0,1.0
1986-07-03,60.0,60.25,58.63,58.75,76600,4.7550438601971,4.77485654294792,4.6464703587226,4.655980446443,966552.598698741,0.0,1.0
1986-07-07,58.37,59.75,57.75,59.75,123600,4.62586516866175,4.73523117744628,4.57672971543971,4.73523117744628,1559607.06526324,0.0,1.0
1986-07-08,57.5,58.12,56.75,58.12,63500,4.55691703268889,4.60605248591093,4.49747898443642,4.60605248591093,801254.43886906,0.0,1.0
1986-07-09,58.25,58.25,57.5,57.62,38200,4.61635508094135,4.61635508094135,4.55691703268889,4.56642712040928,482014.481335404,0.0,1.0
1986-07-10,59.5,59.5,57.62,58.37,88900,4.71541849469546,4.71541849469546,4.56642712040928,4.62586516866175,1121756.21441668,0.0,1.0
1986-07-11,60.5,62.0,60.0,60.25,304300,4.79466922569874,4.91354532220367,4.7550438601971,4.77485654294792,3839712.21650166,0.0,1.0
1986-07-14,58.63,60.5,58.0,60.5,49000,4.6464703587226,4.79466922569874,4.59654239819053,4.79466922569874,618290.826843842,0.0,1.0
1986-07-15,57.0,58.25,56.25,57.75,117100,4.51729166718725,4.61635508094135,4.45785361893478,4.57672971543971,1477588.89435538,0.0,1.0
1986-07-16,57.13,57.38,56.5,57.0,182300,4.52759426221767,4.5474069449685,4.4776663016856,4.51729166718725,2300294.23946189,0.0,1.0
1986-07-17,57.13,57.38,56.87,57.38,65400,4.52759426221767,4.5474069449685,4.50698907215682,4.5474069449685,825228.981134435,0.0,1.0
1986-07-18,57.75,58.25,56.87,56.87,66300,4.57672971543971,4.61635508094135,4.50698907215682,4.50698907215682,836585.343260137,0.0,1.0
1986-07-21,57.75,58.25,57.75,57.75,44900,4.57672971543971,4.61635508094135,4.57672971543971,4.57672971543971,566556.288271194,0.0,1.0
1986-07-22,58.5,58.5,57.5,57.88,44400,4.63616776369217,4.63616776369217,4.55691703268889,4.58703231047014,560247.198201359,0.0,1.0
1986-07-23,58.25,58.37,57.62,58.25,53700,4.61635508094135,4.62586516866175,4.56642712040928,4.61635508094135,677596.273500292,0.0,1.0
1986-07-24,58.75,58.75,57.75,57.75,88000,4.655980446443,4.655980446443,4.57672971543971,4.57672971543971,1110399.85229098,0.0,1.0
1986-07-25,58.12,59.5,58.12,59.0,49200,4.60605248591093,4.71541849469546,4.60605248591093,4.67579312919382,620814.462871775,0.0,1.0
1986-07-28,58.5,59.5,58.25,58.25,32200,4.63616776369217,4.71541849469546,4.61635508094135,4.61635508094135,406305.400497382,0.0,1.0
1986-07-29,57.62,58.5,57.5,58.5,38200,4.56642712040928,4.63616776369217,4.55691703268889,4.63616776369217,482014.481335404,0.0,1.0
1986-07-30,57.0,57.38,56.75,57.38,45700,4.51729166718725,4.5474069449685,4.49747898443642,4.5474069449685,576650.83238293,0.0,1.0
1986-07-31,57.38,57.62,57.0,57.25,41500,4.5474069449685,4.56642712040928,4.51729166718725,4.53710434993807,523654.475796315,0.0,1.0
1986-08-01,57.5,57.62,57.13,57.13,150300,4.55691703268889,4.56642712040928,4.52759426221767,4.52759426221767,1896512.47499244,0.0,1.0
1986-08-04,57.0,57.25,56.87,57.25,63900,4.51729166718725,4.53710434993807,4.50698907215682,4.53710434993807,806301.710924928,0.0,1.0
1986-08-05,58.25,58.5,57.0,57.25,75400,4.61635508094135,4.63616776369217,4.51729166718725,4.53710434993807,951410.782531137,0.0,1.0
1986-08-06,59.0,59.0,57.75,58.0,96500,4.67579312919382,4.67579312919382,4.57672971543971,4.59654239819053,1217654.38347818,0.0,1.0
1986-08-07,58.75,59.0,58.5,59.0,78200,4.655980446443,4.67579312919382,4.63616776369217,4.67579312919382,986741.686922212,0.0,1.0
1986-08-08,58.5,59.0,58.5,58.75,99000,4.63616776369217,4.67579312919382,4.63616776369217,4.655980446443,1249199.83382736,0.0,1.0
1986-08-11,57.88,58.75,57.88,58.75,19400,4.58703231047014,4.655980446443,4.58703231047014,4.655980446443,244792.694709603,0.0,1.0
1986-08-12,57.75,57.88,57.62,57.75,18300,4.57672971543971,4.58703231047014,4.56642712040928,4.57672971543971,230912.696555965,0.0,1.0
1986-08-13,57.38,57.5,57.0,57.5,37100,4.5474069449685,4.55691703268889,4.51729166718725,4.55691703268889,468134.483181766,0.0,1.0
1986-08-14,57.75,58.25,57.25,57.38,85900,4.57672971543971,4.61635508094135,4.53710434993807,4.5474069449685,1083901.67399767,0.0,1.0
1986-08-15,57.75,58.12,57.5,57.75,8300,4.57672971543971,4.60605248591093,4.55691703268889,4.57672971543971,104730.895159263,0.0,1.0
1986-08-18,58.0,58.0,57.5,58.0,56500,4.59654239819053,4.59654239819053,4.55691703268889,4.59654239819053,712927.177891369,0.0,1.0
1986-08-19,57.75,58.0,57.38,58.0,12800,4.57672971543971,4.59654239819053,4.5474069449685,4.59654239819053,161512.705787779,0.0,1.0
1986-08-20,57.75,58.12,57.5,57.75,78600,4.57672971543971,4.60605248591093,4.55691703268889,4.57672971543971,991788.958978081,0.0,1.0
1986-08-21,57.25,57.88,56.25,57.88,79400,4.53710434993807,4.58703231047014,4.45785361893478,4.58703231047014,1001883.50308982,0.0,1.0
1986-08-22,57.0,57.38,56.5,57.38,123300,4.51729166718725,4.5474069449685,4.4776663016856,4.5474069449685,1555821.61122134,0.0,1.0
1986-08-25,56.62,57.25,56.5,57.25,26200,4.487176389406,4.53710434993807,4.4776663016856,4.53710434993807,330596.31965936,0.0,1.0
1986-08-26,57.25,57.5,56.87,56.87,45900,4.53710434993807,4.55691703268889,4.50698907215682,4.50698907215682,579174.468410864,0.0,1.0
1986-08-27,57.25,57.38,56.75,57.25,46400,4.53710434993807,4.5474069449685,4.49747898443642,4.53710434993807,585483.558480699,0.0,1.0
1986-08-28,57.5,57.5,57.0,57.25,19000,4.55691703268889,4.55691703268889,4.51729166718725,4.53710434993807,239745.422653735,0.0,1.0
1986-08-29,57.88,58.12,57.5,57.5,70100,4.58703231047014,4.60605248591093,4.55691703268889,4.55691703268889,884534.427790884,0.0,1.0
1986-09-02,57.75,58.0,57.38,58.0,74000,4.57672971543971,4.59654239819053,4.5474069449685,4.59654239819053,933745.330335598,0.0,1.0
1986-09-03,57.5,57.75,57.25,57.62,41000,4.55691703268889,4.57672971543971,4.53710434993807,4.56642712040928,517345.38572648,0.0,1.0
1986-09-04,57.5,57.62,57.25,57.38,56600,4.55691703268889,4.56642712040928,4.53710434993807,4.5474069449685,714188.995905336,0.0,1.0
1986-09-05,57.5,58.0,57.5,57.75,79000,4.55691703268889,4.59654239819053,4.55691703268889,4.57672971543971,996836.231033949,0.0,1.0
1986-09-08,57.38,57.62,57.25,57.5,47500,4.5474069449685,4.56642712040928,4.53710434993807,4.55691703268889,599363.556634336,0.0,1.0
1986-09-09,57.25,57.88,57.25,57.5,35800,4.53710434993807,4.58703231047014,4.53710434993807,4.55691703268889,451730.849000195,0.0,1.0
1986-09-10,57.62,57.62,56.75,57.25,67500,4.56642712040928,4.56642712040928,4.49747898443642,4.53710434993807,851727.159427742,0.0,1.0
1986-09-11,56.25,57.38,55.75,57.25,159500,4.45785361893478,4.5474069449685,4.41822825343314,4.53710434993807,2012599.73227741,0.0,1.0
1986-09-12,54.5,56.0,54.25,56.0,127600,4.31916483967903,4.43804093618396,4.29935215692821,4.43804093618396,1610079.78582192,0.0,1.0
1986-09-15,53.75,55.0,53.12,54.75,154500,4.25972679142657,4.35879020518068,4.2097988308945,4.33897752242986,1949508.83157905,0.0,1.0
1986-09-16,53.5,53.62,53.12,53.38,59000,4.23991410867575,4.24942419639614,4.2097988308945,4.23040402095535,744472.628240544,0.0,1.0
1986-09-17,54.13,54.25,53.5,53.5,67800,4.28984206920782,4.29935215692821,4.23991410867575,4.23991410867575,855512.613469642,0.0,1.0
1986-09-18,54.5,56.0,53.87,54.0,69400,4.31916483967903,4.43804093618396,4.26923687914696,4.27953947417739,875701.701693116,0.0,1.0
1986-09-19,55.37,55.63,55.0,55.12,82800,4.38811297565189,4.40871816571275,4.35879020518068,4.36830029290107,1044785.3155647,0.0,1.0
1986-09-22,55.25,55.75,55.0,55.37,44300,4.3786028879315,4.41822825343314,4.35879020518068,4.38811297565189,558985.380187392,0.0,1.0
1986-09-23,55.63,55.75,55.12,55.12,15800,4.40871816571275,4.41822825343314,4.36830029290107,4.36830029290107,199367.24620679,0.0,1.0
1986-09-24,55.0,56.0,55.0,55.75,171700,4.35879020518068,4.43804093618396,4.35879020518068,4.41822825343314,2166541.52998138,0.0,1.0
1986-09-25,56.0,56.0,55.0,55.0,56800,4.43804093618396,4.43804093618396,4.35879020518068,4.35879020518068,716712.63193327,0.0,1.0
1986-09-26,56.5,56.87,56.25,56.25,58900,4.4776663016856,4.50698907215682,4.45785361893478,4.45785361893478,743210.810226578,0.0,1.0
1986-09-29,55.63,56.5,55.63,56.38,20000,4.40871816571275,4.4776663016856,4.40871816571275,4.46815621396521,252363.602793405,0.0,1.0
1986-09-30,56.12,56.38,55.75,55.75,30500,4.44755102390436,4.46815621396521,4.41822825343314,4.41822825343314,384854.494259942,0.0,1.0
1986-10-01,56.87,57.25,56.12,56.12,117500,4.50698907215682,4.53710434993807,4.44755102390436,4.44755102390436,1482636.16641125,0.0,1.0
1986-10-02,57.38,57.5,57.0,57.0,57000,4.5474069449685,4.55691703268889,4.51729166718725,4.51729166718725,719236.267961203,0.0,1.0
1986-10-03,57.0,57.62,56.75,57.38,58400,4.51729166718725,4.56642712040928,4.49747898443642,4.5474069449685,736901.720156742,0.0,1.0
1986-10-06,57.13,57.25,56.62,56.75,41900,4.52759426221767,4.53710434993807,4.487176389406,4.49747898443642,528701.747852184,0.0,1.0
1986-10-07,56.38,57.25,56.38,57.13,29300,4.46815621396521,4.53710434993807,4.46815621396521,4.52759426221767,369712.678092338,0.0,1.0
1986-10-08,56.5,56.75,56.0,56.0,66100,4.4776663016856,4.49747898443642,4.43804093618396,4.43804093618396,834061.707232204,0.0,1.0
1986-10-09,57.25,57.25,56.5,56.75,47000,4.53710434993807,4.53710434993807,4.4776663016856,4.49747898443642,593054.466564501,0.0,1.0
1986-10-10,58.5,59.25,57.13,57.13,198000,4.63616776369217,4.69560581194464,4.52759426221767,4.52759426221767,2498399.66765471,0.0,1.0
1986-10-13,57.75,58.25,57.5,58.25,11300,4.57672971543971,4.61635508094135,4.55691703268889,4.61635508094135,142585.435578274,0.0,1.0
1986-10-14,57.5,58.0,57.38,57.62,14000,4.55691703268889,4.59654239819053,4.5474069449685,4.56642712040928,176654.521955383,0.0,1.0
1986-10-15,57.88,57.88,57.13,57.25,22900,4.58703231047014,4.58703231047014,4.52759426221767,4.53710434993807,288956.325198448,0.0,1.0
1986-10-16,58.25,58.25,57.75,57.88,56700,4.61635508094135,4.61635508094135,4.57672971543971,4.58703231047014,715450.813919303,0.0,1.0
1986-10-17,58.25,59.0,58.25,58.25,82700,4.61635508094135,4.67579312919382,4.61635508094135,4.61635508094135,1043523.49755073,0.0,1.0
1986-10-20,57.88,58.0,57.5,58.0,56200,4.58703231047014,4.59654239819053,4.55691703268889,4.59654239819053,709141.723849467,0.0,1.0
1986-10-21,57.88,57.88,57.62,57.75,58200,4.58703231047014,4.58703231047014,4.56642712040928,4.57672971543971,734378.084128808,0.0,1.0
1986-10-22,58.63,58.88,57.62,57.62,79300,4.6464703587226,4.66628304147342,4.56642712040928,4.56642712040928,1000621.68507585,0.0,1.0
1986-10-23,58.75,58.75,58.0,58.63,130600,4.655980446443,4.655980446443,4.59654239819053,4.6464703587226,1647934.32624093,0.0,1.0
1986-10-24,60.0,60.75,58.75,58.75,538700,4.7550438601971,4.81448190844957,4.655980446443,4.655980446443,6797413.64124036,0.0,1.0
1986-10-27,60.25,60.38,59.25,59.87,127900,4.77485654294792,4.78515913797835,4.69560581194464,4.74474126516667,1613865.23986383,0.0,1.0
1986-10-28,60.25,62.5,59.25,60.5,410200,4.77485654294792,4.95317068770531,4.69560581194464,4.79466922569874,5175977.49329274,0.0,1.0
1986-10-29,61.0,61.5,60.25,60.25,2220000,4.83429459120039,4.87391995670203,4.77485654294792,4.77485654294792,28012359.9100679,0.0,1.0
1986-10-30,59.87,61.25,59.5,61.12,543100,4.74474126516667,4.85410727395121,4.71541849469546,4.84380467892078,6852933.63385492,0.0,1.0
1986-10-31,59.38,59.5,58.5,59.25,161900,4.70590840697507,4.71541849469546,4.63616776369217,4.69560581194464,2042883.36461261,0.0,1.0
1986-11-03,59.0,59.38,58.37,59.38,69900,4.67579312919382,4.70590840697507,4.62586516866175,4.70590840697507,882010.791762949,0.0,1.0
1986-11-04,59.0,59.75,58.37,59.12,125800,4.67579312919382,4.73523117744628,4.62586516866175,4.68530321691421,1587367.06157052,0.0,1.0
1986-11-05,58.25,59.12,58.25,59.0,106800,4.61635508094135,4.68530321691421,4.61635508094135,4.67579312919382,1347621.63891678,0.0,1.0
1986-11-06,58.0,58.5,57.62,58.5,76400,4.59654239819053,4.63616776369217,4.56642712040928,4.63616776369217,964028.962670807,0.0,1.0
1986-11-07,58.5,58.5,57.75,57.88,35400,4.63616776369217,4.63616776369217,4.57672971543971,4.58703231047014,446683.576944327,0.0,1.0
1986-11-10,58.37,58.5,58.12,58.12,48700,4.62586516866175,4.63616776369217,4.60605248591093,4.60605248591093,614505.372801941,0.0,1.0
1986-11-11,58.12,58.37,58.0,58.12,24400,4.60605248591093,4.62586516866175,4.59654239819053,4.60605248591093,307883.595407954,0.0,1.0
1986-11-12,58.37,59.0,58.0,58.5,157300,4.62586516866175,4.67579312919382,4.59654239819053,4.63616776369217,1984839.73597013,0.0,1.0
1986-11-13,57.5,58.25,56.62,58.12,73500,4.55691703268889,4.61635508094135,4.487176389406,4.60605248591093,927436.240265763,0.0,1.0
1986-11-14,57.38,57.38,56.5,57.25,161500,4.5474069449685,4.5474069449685,4.4776663016856,4.53710434993807,2037836.09255674,0.0,1.0
1986-11-17,56.75,57.13,56.62,57.0,31200,4.49747898443642,4.52759426221767,4.487176389406,4.51729166718725,393687.220357712,0.0,1.0
1986-11-18,55.5,56.5,55.25,56.5,304500,4.39841557068232,4.4776663016856,4.3786028879315,4.4776663016856,3842235.85252959,0.0,1.0
1986-11-19,54.75,55.5,54.25,55.0,569600,4.33897752242986,4.39841557068232,4.29935215692821,4.35879020518068,7187315.40755616,0.0,1.0
1986-11-20,54.5,55.25,54.38,54.75,98900,4.31916483967903,4.3786028879315,4.30965475195864,4.33897752242986,1247938.01581339,0.0,1.0
1986-11-21,55.0,55.5,54.0,54.25,188400,4.35879020518068,4.39841557068232,4.27953947417739,4.29935215692821,2377265.13831387,0.0,1.0
1986-11-24,55.5,55.75,55.0,55.25,225600,4.39841557068232,4.41822825343314,4.35879020518068,4.3786028879315,2846661.43950961,0.0,1.0
1986-11-25,55.25,55.63,54.75,55.63,68800,4.3786028879315,4.40871816571275,4.33897752242986,4.40871816571275,868130.793609312,0.0,1.0
1986-11-26,55.37,55.37,55.0,55.0,35400,4.38811297565189,4.38811297565189,4.35879020518068,4.35879020518068,446683.576944327,0.0,1.0
1986-11-28,55.88,56.25,55.37,55.37,47000,4.42853084846357,4.45785361893478,4.38811297565189,4.38811297565189,593054.466564501,0.0,1.0
1986-12-01,55.25,55.63,54.75,55.63,54400,4.3786028879315,4.40871816571275,4.33897752242986,4.40871816571275,686428.999598061,0.0,1.0
1986-12-02,55.75,55.75,55.0,55.25,80300,4.41822825343314,4.41822825343314,4.35879020518068,4.3786028879315,1013239.86521552,0.0,1.0
1986-12-03,55.25,55.75,55.25,55.75,80400,4.3786028879315,4.41822825343314,4.3786028879315,4.41822825343314,1014501.68322949,0.0,1.0
1986-12-04,55.37,55.88,55.0,55.5,59800,4.38811297565189,4.42853084846357,4.35879020518068,4.39841557068232,754567.172352281,0.0,1.0
1986-12-05,54.62,55.25,54.25,55.12,83900,4.32867492739943,4.3786028879315,4.29935215692821,4.36830029290107,1058665.31371833,0.0,1.0
1986-12-08,54.0,54.38,53.75,54.38,44700,4.27953947417739,4.30965475195864,4.25972679142657,4.30965475195864,564032.65224326,0.0,1.0
1986-12-09,54.13,54.25,53.75,54.25,63500,4.28984206920782,4.29935215692821,4.25972679142657,4.29935215692821,801254.43886906,0.0,1.0
1986-12-10,53.75,54.0,53.5,54.0,81500,4.25972679142657,4.27953947417739,4.23991410867575,4.27953947417739,1028381.68138312,0.0,1.0
1986-12-11,53.5,53.62,53.0,53.5,100200,4.23991410867575,4.24942419639614,4.20028874317411,4.23991410867575,1264341.64999496,0.0,1.0
1986-12-12,53.62,53.87,53.38,53.62,160300,4.24942419639614,4.26923687914696,4.23040402095535,4.24942419639614,2022694.27638914,0.0,1.0
1986-12-15,53.25,53.62,52.75,53.62,108400,4.22010142592493,4.24942419639614,4.18047606042329,4.24942419639614,1367810.72714025,0.0,1.0
1986-12-16,53.12,53.62,53.0,53.0,126900,4.2097988308945,4.24942419639614,4.20028874317411,4.20028874317411,1601247.05972415,0.0,1.0
1986-12-17,54.38,55.0,53.25,53.25,280400,4.30965475195864,4.35879020518068,4.22010142592493,4.22010142592493,3538137.71116354,0.0,1.0
1986-12-18,55.12,56.25,54.5,54.5,299300,4.36830029290107,4.45785361893478,4.31916483967903,4.31916483967903,3776621.3158033,0.0,1.0
1986-12-19,54.88,55.12,54.62,55.12,100000,4.34928011746028,4.36830029290107,4.32867492739943,4.36830029290107,1261818.01396703,0.0,1.0
1986-12-22,53.87,54.88,53.38,53.87,63500,4.27716195224729,4.35735377648657,4.23825700781438,4.27716195224729,799769.809558575,0.1,1.0
1986-12-23,53.87,54.0,53.5,53.87,186400,4.27716195224729,4.28748367219888,4.24778474930815,4.27716195224729,2347670.74805856,0.0,1.0
1986-12-24,53.87,53.87,53.62,53.75,119600,4.27716195224729,4.27716195224729,4.25731249080193,4.26763421075352,1506338.09800324,0.0,1.0
1986-12-26,54.13,54.25,53.75,53.87,30400,4.29780539215047,4.30733313364425,4.26763421075352,4.27716195224729,382881.924576074,0.0,1.0
1986-12-29,54.0,54.25,53.75,54.13,95700,4.28748367219888,4.30733313364425,4.26763421075352,4.29780539215047,1205322.3744056,0.0,1.0
1986-12-30,53.87,54.0,53.5,54.0,125300,4.27716195224729,4.28748367219888,4.24778474930815,4.28748367219888,1578128.45886125,0.0,1.0
1986-12-31,53.75,53.75,53.5,53.75,138900,4.26763421075352,4.26763421075352,4.24778474930815,4.26763421075352,1749417.74090844,0.0,1.0
1987-01-02,54.0,54.0,53.5,53.75,127600,4.28748367219888,4.28748367219888,4.24778474930815,4.26763421075352,1607096.49920747,0.0,1.0
1987-01-05,54.62,55.25,53.87,54.13,151000,4.33671033658339,4.38673097942571,4.27716195224729,4.29780539215047,1901814.82272984,0.0,1.0
1987-01-06,54.62,54.75,54.5,54.75,28400,4.33671033658339,4.34703205653498,4.32718259508961,4.34703205653498,357692.324275016,0.0,1.0
1987-01-07,54.62,55.0,54.25,54.62,158600,4.33671033658339,4.36688151798034,4.30733313364425,4.33671033658339,1997535.30387386,0.0,1.0
1987-01-08,54.75,55.25,54.38,54.62,153400,4.34703205653498,4.38673097942571,4.31765485359584,4.33671033658339,1932042.34309111,0.0,1.0
1987-01-09,54.38,54.75,54.38,54.75,43800,4.31765485359584,4.34703205653498,4.31765485359584,4.34703205653498,551652.246593158,0.0,1.0
1987-01-12,54.75,55.0,54.38,54.5,113900,4.34703205653498,4.36688151798034,4.31765485359584,4.32718259508961,1434547.73714522,0.0,1.0
1987-01-13,55.12,55.5,55.0,55.12,200700,4.37640925947412,4.40658044087107,4.36688151798034,4.37640925947412,2527776.39021112,0.0,1.0
1987-01-14,55.12,55.25,54.62,55.0,98300,4.37640925947412,4.38673097942571,4.33671033658339,4.36688151798034,1238068.85479697,0.0,1.0
1987-01-15,54.88,55.37,54.75,55.25,197300,4.35735377648657,4.39625872091948,4.34703205653498,4.38673097942571,2484954.06969932,0.0,1.0
1987-01-16,54.88,54.88,53.25,54.88,249400,4.35735377648657,4.35735377648657,4.22793528786279,4.35735377648657,3141143.15754187,0.0,1.0
1987-01-19,54.0,54.62,53.87,54.62,73200,4.28748367219888,4.33671033658339,4.27716195224729,4.33671033658339,921939.371018704,0.0,1.0
1987-01-20,54.88,57.13,53.75,54.0,446900,4.35735377648657,4.53599892949486,4.26763421075352,4.28748367219888,5628616.18727129,0.0,1.0
1987-01-21,54.88,54.88,54.13,54.88,146700,4.35735377648657,4.35735377648657,4.29780539215047,4.35735377648657,1847657.18208257,0.0,1.0
1987-01-22,55.37,55.75,54.62,54.62,132000,4.39625872091948,4.42642990231644,4.33671033658339,4.33671033658339,1662513.61986979,0.0,1.0
1987-01-23,54.62,55.75,54.13,55.37,205800,4.33671033658339,4.42642990231644,4.29780539215047,4.39625872091948,2592009.87097881,0.0,1.0
1987-01-26,54.0,54.5,53.75,54.5,121100,4.28748367219888,4.32718259508961,4.26763421075352,4.32718259508961,1525230.29822903,0.0,1.0
1987-01-27,54.88,55.0,53.87,53.87,94600,4.35735377648657,4.36688151798034,4.27716195224729,4.27716195224729,1191468.09424002,0.0,1.0
1987-01-28,54.5,55.12,54.38,54.75,123100,4.32718259508961,4.37640925947412,4.31765485359584,4.34703205653498,1550419.89853009,0.0,1.0
1987-01-29,55.0,55.37,54.88,55.0,159400,4.36688151798034,4.39625872091948,4.35735377648657,4.36688151798034,2007611.14399428,0.0,1.0
1987-01-30,55.12,55.12,54.75,55.12,144400,4.37640925947412,4.37640925947412,4.34703205653498,4.37640925947412,1818689.14173635,0.0,1.0
1987-02-02,56.0,56.12,55.12,55.37,71600,4.44627936376181,4.45580710525558,4.37640925947412,4.39625872091948,901787.690777857,0.0,1.0
1987-02-03,56.0,56.75,55.75,55.75,181000,4.44627936376181,4.5058277480979,4.42642990231644,4.42642990231644,2279658.8272457,0.0,1.0
1987-02-04,56.25,56.25,55.88,56.0,201300,4.46612882520717,4.46612882520717,4.43675162226803,4.44627936376181,2535333.27030144,0.0,1.0
1987-02-05,56.87,57.25,56.62,56.75,176900,4.51535548959168,4.54552667098863,4.49550602814631,4.5058277480979,2228020.14662853,0.0,1.0
1987-02-06,56.5,56.87,56.5,56.87,28800,4.48597828665254,4.51535548959168,4.48597828665254,4.51535548959168,362730.244335227,0.0,1.0
1987-02-09,56.87,57.13,56.12,56.5,52900,4.51535548959168,4.53599892949486,4.45580710525558,4.48597828665254,666264.92796297,0.0,1.0
1987-02-10,56.87,57.0,56.62,56.87,69200,4.51535548959168,4.52567720954327,4.49550602814631,4.51535548959168,871560.170416588,0.0,1.0
1987-02-11,56.87,56.87,56.5,56.62,67700,4.51535548959168,4.51535548959168,4.48597828665254,4.49550602814631,852667.970190795,0.0,1.0
1987-02-12,56.75,56.87,56.5,56.87,44400,4.5058277480979,4.51535548959168,4.48597828665254,4.51535548959168,559209.126683476,0.0,1.0
1987-02-13,56.38,56.5,56.0,56.5,24500,4.47645054515876,4.48597828665254,4.44627936376181,4.48597828665254,308572.603687954,0.0,1.0
1987-02-17,57.0,57.25,56.25,56.62,67200,4.52567720954327,4.54552667098863,4.46612882520717,4.49550602814631,846370.57011553,0.0,1.0
1987-02-18,56.75,57.25,56.5,57.13,132100,4.5058277480979,4.54552667098863,4.48597828665254,4.53599892949486,1663773.09988485,0.0,1.0
1987-02-19,56.38,56.75,56.25,56.62,36500,4.47645054515876,4.5058277480979,4.46612882520717,4.49550602814631,459710.205494299,0.0,1.0
1987-02-20,56.0,56.38,55.75,56.38,66900,4.44627936376181,4.47645054515876,4.42642990231644,4.47645054515876,842592.130070372,0.0,1.0
1987-02-23,56.0,56.25,55.63,56.25,66900,4.44627936376181,4.46612882520717,4.41690216082266,4.46612882520717,842592.130070372,0.0,1.0
1987-02-24,56.12,56.12,55.12,56.0,127500,4.45580710525558,4.45580710525558,4.37640925947412,4.44627936376181,1605837.01919241,0.0,1.0
1987-02-25,56.12,56.5,56.0,56.12,42200,4.45580710525558,4.48597828665254,4.44627936376181,4.45580710525558,531500.566352313,0.0,1.0
1987-02-26,55.88,56.25,55.63,56.0,91400,4.43675162226803,4.46612882520717,4.41690216082266,4.44627936376181,1151164.73375833,0.0,1.0
1987-02-27,55.5,55.75,55.37,55.75,52700,4.40658044087107,4.42642990231644,4.39625872091948,4.42642990231644,663745.967932865,0.0,1.0
1987-03-02,55.12,55.75,55.0,55.37,67900,4.37640925947412,4.42642990231644,4.36688151798034,4.39625872091948,855186.930220901,0.0,1.0
1987-03-03,54.5,55.37,54.5,55.37,99900,4.32718259508961,4.39625872091948,4.32718259508961,4.39625872091948,1258220.53503782,0.0,1.0
1987-03-04,54.75,55.0,54.38,54.5,187500,4.34703205653498,4.36688151798034,4.31765485359584,4.32718259508961,2361525.02822414,0.0,1.0
1987-03-05,54.62,54.88,54.5,54.88,135600,4.33671033658339,4.35735377648657,4.32718259508961,4.35735377648657,1707854.9004117,0.0,1.0
1987-03-06,54.5,54.88,54.25,54.62,87700,4.32718259508961,4.35735377648657,4.30733313364425,4.33671033658339,1104563.97320137,0.0,1.0
1987-03-09,54.25,54.38,53.75,54.25,160800,4.30733313364425,4.31765485359584,4.26763421075352,4.30733313364425,2025243.86420502,0.0,1.0
1987-03-10,53.5,54.0,53.25,53.5,162400,4.24778474930815,4.28748367219888,4.22793528786279,4.24778474930815,2045395.54444587,0.0,1.0
1987-03-11,53.5,53.87,53.25,53.5,123800,4.24778474930815,4.27716195224729,4.22793528786279,4.24778474930815,1559236.25863546,0.0,1.0
1987-03-12,52.88,53.5,52.75,53.38,301500,4.19855808492365,4.24778474930815,4.18823636497206,4.23825700781438,3797332.24538441,0.0,1.0
1987-03-13,53.62,53.62,52.75,52.75,356800,4.25731249080193,4.25731249080193,4.18823636497206,4.18823636497206,4493824.69370865,0.0,1.0
1987-03-16,56.12,56.25,53.75,53.75,676700,4.45580710525558,4.46612882520717,4.26763421075352,4.26763421075352,8522901.2618628,0.0,1.0
1987-03-17,55.75,56.0,55.37,56.0,104800,4.42642990231644,4.44627936376181,4.39625872091948,4.44627936376181,1319935.05577541,0.0,1.0
1987-03-18,54.88,56.25,54.5,55.88,257700,4.35735377648657,4.46612882520717,4.32718259508961,4.43675162226803,3245679.99879126,0.0,1.0
1987-03-19,55.25,55.37,54.75,55.0,46600,4.38673097942571,4.39625872091948,4.34703205653498,4.36688151798034,586917.687014639,0.0,1.0
1987-03-20,55.0,55.37,54.38,55.0,122200,4.36688151798034,4.39625872091948,4.31765485359584,4.36688151798034,1539084.57839461,0.0,1.0
1987-03-23,54.88,55.0,54.38,55.0,182100,4.35735377648657,4.36688151798034,4.31765485359584,4.36688151798034,2293513.10741128,0.0,1.0
1987-03-24,54.75,54.88,54.13,54.75,260700,4.34703205653498,4.35735377648657,4.29780539215047,4.34703205653498,3283464.39924284,0.0,1.0
1987-03-25,54.75,55.12,54.75,54.75,197000,4.34703205653498,4.37640925947412,4.34703205653498,4.34703205653498,2481175.62965416,0.0,1.0
1987-03-26,55.37,55.5,55.0,55.25,149800,4.39625872091948,4.40658044087107,4.36688151798034,4.38673097942571,1886701.06254921,0.0,1.0
1987-03-27,54.75,55.25,54.25,55.12,458000,4.34703205653498,4.38673097942571,4.30733313364425,4.37640925947412,5768418.46894216,0.0,1.0
1987-03-30,56.25,56.62,53.87,54.5,189600,4.46612882520717,4.49550602814631,4.27716195224729,4.32718259508961,2387974.10854025,0.0,1.0
1987-03-31,56.38,56.62,56.0,56.5,170200,4.47645054515876,4.49550602814631,4.44627936376181,4.48597828665254,2143634.98561999,0.0,1.0
1987-04-01,57.5,57.88,55.88,56.12,349400,4.565376132434,4.59554731383095,4.43675162226803,4.45580710525558,4400623.17259474,0.0,1.0
1987-04-02,58.0,58.37,57.75,57.75,289100,4.60507505532473,4.63445225826387,4.58522559387936,4.58522559387936,3641156.72351786,0.0,1.0
1987-04-03,57.5,58.0,57.25,58.0,96200,4.565376132434,4.60507505532473,4.54552667098863,4.60507505532473,1211619.77448086,0.0,1.0
1987-04-06,57.0,57.5,56.5,57.5,54900,4.52567720954327,4.565376132434,4.48597828665254,4.565376132434,691454.528264027,0.0,1.0
1987-04-07,56.87,56.87,56.5,56.75,42100,4.51535548959168,4.51535548959168,4.48597828665254,4.5058277480979,530241.086337259,0.0,1.0
1987-04-08,57.13,57.62,56.87,56.87,68200,4.53599892949486,4.57490387392777,4.51535548959168,4.51535548959168,858965.370266059,0.0,1.0
1987-04-09,56.25,57.13,56.25,57.13,79200,4.46612882520717,4.53599892949486,4.46612882520717,4.53599892949486,997508.171921876,0.0,1.0
1987-04-10,56.38,56.62,55.75,56.25,68300,4.47645054515876,4.49550602814631,4.42642990231644,4.46612882520717,860224.850281113,0.0,1.0
1987-04-13,56.0,56.5,56.0,56.5,23600,4.44627936376181,4.48597828665254,4.44627936376181,4.48597828665254,297237.283552478,0.0,1.0
1987-04-14,54.75,56.0,54.25,56.0,101000,4.34703205653498,4.44627936376181,4.30733313364425,4.44627936376181,1272074.8152034,0.0,1.0
1987-04-15,54.75,55.25,54.5,54.75,48100,4.34703205653498,4.38673097942571,4.32718259508961,4.34703205653498,605809.887240432,0.0,1.0
1987-04-16,56.0,56.25,55.0,55.0,89600,4.44627936376181,4.46612882520717,4.36688151798034,4.36688151798034,1128494.09348737,0.0,1.0
1987-04-20,55.5,56.0,55.5,55.75,50900,4.40658044087107,4.44627936376181,4.40658044087107,4.42642990231644,641075.327661913,0.0,1.0
1987-04-21,55.5,55.63,55.0,55.25,106900,4.40658044087107,4.41690216082266,4.36688151798034,4.38673097942571,1346384.13609152,0.0,1.0
1987-04-22,54.88,55.25,54.5,55.25,86200,4.35735377648657,4.38673097942571,4.32718259508961,4.38673097942571,1085671.77297558,0.0,1.0
1987-04-23,55.0,55.0,54.13,54.88,158400,4.36688151798034,4.36688151798034,4.29780539215047,4.35735377648657,1995016.34384375,0.0,1.0
1987-04-24,54.75,54.88,54.38,54.75,30400,4.34703205653498,4.35735377648657,4.31765485359584,4.34703205653498,382881.924576074,0.0,1.0
1987-04-27,54.5,54.5,53.75,54.38,46800,4.32718259508961,4.32718259508961,4.26763421075352,4.31765485359584,589436.647044745,0.0,1.0
1987-04-28,54.62,54.62,54.0,54.25,127200,4.33671033658339,4.33671033658339,4.28748367219888,4.30733313364425,1602058.57914726,0.0,1.0
1987-04-29,54.88,55.37,54.5,54.5,53600,4.35735377648657,4.39625872091948,4.32718259508961,4.32718259508961,675081.28806834,0.0,1.0
1987-04-30,55.0,55.0,54.0,55.0,140900,4.36688151798034,4.36688151798034,4.28748367219888,4.36688151798034,1774607.3412095,0.0,1.0
1987-05-01,55.0,55.5,54.75,54.88,99100,4.36688151798034,4.40658044087107,4.34703205653498,4.35735377648657,1248144.6949174,0.0,1.0
1987-05-04,54.88,55.0,54.75,54.75,28000,4.35735377648657,4.36688151798034,4.34703205653498,4.34703205653498,352654.404214805,0.0,1.0
1987-05-05,55.37,55.5,55.0,55.0,70700,4.39625872091948,4.40658044087107,4.36688151798034,4.36688151798034,890452.370642383,0.0,1.0
1987-05-06,55.88,55.88,55.12,55.37,84900,4.43675162226803,4.43675162226803,4.37640925947412,4.39625872091948,1069298.53277989,0.0,1.0
1987-05-07,56.12,56.75,56.0,56.0,198600,4.45580710525558,4.5058277480979,4.44627936376181,4.44627936376181,2501327.30989501,0.0,1.0
1987-05-08,56.12,56.25,55.88,56.25,160500,4.45580710525558,4.46612882520717,4.43675162226803,4.46612882520717,2021465.42415986,0.0,1.0
1987-05-11,57.25,57.75,56.0,56.0,139100,4.54552667098863,4.58522559387936,4.44627936376181,4.44627936376181,1751936.70093855,0.0,1.0
1987-05-12,56.75,56.87,56.5,56.75,68400,4.5058277480979,4.51535548959168,4.48597828665254,4.5058277480979,861484.330296166,0.0,1.0
1987-05-13,56.62,56.87,56.62,56.87,33200,4.49550602814631,4.51535548959168,4.49550602814631,4.51535548959168,418147.364997554,0.0,1.0
1987-05-14,57.62,58.25,56.5,56.87,360300,4.57490387392777,4.62492451677009,4.48597828665254,4.51535548959168,4537906.49423551,0.0,1.0
1987-05-15,56.62,57.5,56.62,57.38,108400,4.49550602814631,4.565376132434,4.49550602814631,4.55584839094022,1365276.33631732,0.0,1.0
1987-05-18,56.38,56.87,56.12,56.62,188800,4.47645054515876,4.51535548959168,4.45580710525558,4.49550602814631,2377898.26841983,0.0,1.0
1987-05-19,56.0,56.75,56.0,56.75,53700,4.44627936376181,4.5058277480979,4.44627936376181,4.5058277480979,676340.768083393,0.0,1.0
1987-05-20,55.5,55.75,55.0,55.5,134500,4.40658044087107,4.42642990231644,4.36688151798034,4.40658044087107,1694000.62024612,0.0,1.0
1987-05-21,55.5,55.75,55.5,55.5,154000,4.40658044087107,4.42642990231644,4.40658044087107,4.40658044087107,1939599.22318143,0.0,1.0
1987-05-22,55.0,55.37,54.75,55.37,54100,4.36688151798034,4.39625872091948,4.34703205653498,4.39625872091948,681378.688143605,0.0,1.0
1987-05-26,55.75,56.0,55.12,55.37,125000,4.42642990231644,4.44627936376181,4.37640925947412,4.39625872091948,1574350.01881609,0.0,1.0
1987-05-27,55.88,56.12,55.75,55.75,77700,4.43675162226803,4.45580710525558,4.42642990231644,4.42642990231644,978615.971696083,0.0,1.0
1987-05-28,57.0,57.0,55.75,55.75,61100,4.52567720954327,4.52567720954327,4.42642990231644,4.42642990231644,769542.289197305,0.0,1.0
1987-05-29,57.25,57.38,56.75,57.0,74300,4.54552667098863,4.55584839094022,4.5058277480979,4.52567720954327,935793.651184285,0.0,1.0
1987-06-01,57.25,57.75,57.0,57.25,93700,4.54552667098863,4.58522559387936,4.52567720954327,4.54552667098863,1180132.77410454,0.0,1.0
1987-06-02,56.5,57.5,56.5,57.38,38400,4.48597828665254,4.565376132434,4.48597828665254,4.55584839094022,483640.325780303,0.0,1.0
1987-06-03,56.62,56.75,56.5,56.62,21500,4.49550602814631,4.5058277480979,4.48597828665254,4.49550602814631,270788.203236368,0.0,1.0
1987-06-04,56.5,56.62,56.0,56.25,45100,4.48597828665254,4.49550602814631,4.44627936376181,4.46612882520717,568025.486788846,0.0,1.0
1987-06-05,57.0,57.0,56.38,56.38,25200,4.52567720954327,4.52567720954327,4.47645054515876,4.47645054515876,317388.963793324,0.0,1.0
1987-06-08,57.0,57.0,56.75,56.75,30500,4.52567720954327,4.52567720954327,4.5058277480979,4.5058277480979,384141.404591126,0.0,1.0
1987-06-09,56.62,57.13,56.62,56.87,56600,4.49550602814631,4.53599892949486,4.49550602814631,4.51535548959168,712865.688519927,0.0,1.0
1987-06-10,56.12,56.87,56.12,56.87,64800,4.45580710525558,4.51535548959168,4.45580710525558,4.51535548959168,816143.049754262,0.0,1.0
1987-06-11,56.38,56.75,56.0,56.5,51400,4.47645054515876,4.5058277480979,4.44627936376181,4.48597828665254,647372.727737177,0.0,1.0
1987-06-12,56.12,56.75,56.12,56.5,17500,4.45580710525558,4.5058277480979,4.45580710525558,4.48597828665254,220409.002634253,0.0,1.0
1987-06-15,56.25,56.5,56.12,56.25,48600,4.46612882520717,4.48597828665254,4.45580710525558,4.46612882520717,612107.287315697,0.0,1.0
1987-06-16,56.38,56.38,55.75,56.12,67900,4.47645054515876,4.47645054515876,4.42642990231644,4.45580710525558,855186.930220901,0.0,1.0
1987-06-17,57.25,58.5,56.25,56.25,177300,4.54552667098863,4.64477397821546,4.46612882520717,4.46612882520717,2233058.06668875,0.0,1.0
1987-06-18,57.75,57.88,57.5,57.5,145300,4.58522559387936,4.59554731383095,4.565376132434,4.565376132434,1830024.46187183,0.0,1.0
1987-06-19,57.0,57.75,56.75,57.75,62100,4.52567720954327,4.58522559387936,4.5058277480979,4.58522559387936,782137.089347834,0.0,1.0
1987-06-22,57.0,57.25,56.75,57.13,52700,4.52567720954327,4.54552667098863,4.5058277480979,4.53599892949486,663745.967932864,0.0,1.0
1987-06-23,56.62,57.0,56.25,57.0,59600,4.49550602814631,4.52567720954327,4.46612882520717,4.52567720954327,750650.088971513,0.0,1.0
1987-06-24,56.75,56.87,56.38,56.5,58700,4.5058277480979,4.51535548959168,4.47645054515876,4.48597828665254,739314.768836037,0.0,1.0
1987-06-25,56.75,56.75,56.38,56.75,141800,4.5058277480979,4.5058277480979,4.47645054515876,4.5058277480979,1785942.66134498,0.0,1.0
1987-06-26,58.25,58.25,57.0,57.0,526400,4.62492451677009,4.62492451677009,4.52567720954327,4.52567720954327,6629902.79923833,0.0,1.0
1987-06-29,57.88,58.37,57.62,58.25,191700,4.59554731383095,4.63445225826387,4.57490387392777,4.62492451677009,2414423.18885636,0.0,1.0
1987-06-30,57.88,58.0,57.75,58.0,82700,4.59554731383095,4.60507505532473,4.58522559387936,4.60507505532473,1041589.97244873,0.0,1.0
1987-07-01,59.87,60.5,57.75,57.88,564200,4.75354902693606,4.80356966977838,4.58522559387936,4.59554731383095,7105986.24492831,0.0,1.0
1987-07-02,60.25,60.38,59.75,60.0,313300,4.78372020833301,4.7940419282846,4.74402128544228,4.76387074688765,3945950.88716066,0.0,1.0
1987-07-06,61.75,61.75,60.25,60.38,278500,4.9028169770052,4.9028169770052,4.78372020833301,4.7940419282846,3507651.84192226,0.0,1.0
1987-07-07,61.75,62.25,61.63,61.88,227500,4.9028169770052,4.94251589989593,4.89328923551143,4.91313869695679,2865317.03424529,0.0,1.0
1987-07-08,61.63,62.0,61.0,61.88,93700,4.89328923551143,4.92266643845057,4.84326859266911,4.91313869695679,1180132.77410454,0.0,1.0
1987-07-09,63.25,64.25,61.25,61.75,385800,5.0219137456774,5.10131159145886,4.86311805411447,4.9028169770052,4859073.89807398,0.0,1.0
1987-07-10,63.5,63.62,62.5,63.25,128500,5.04176320712276,5.05129094861654,4.9623653613413,5.0219137456774,1618431.81934294,0.0,1.0
1987-07-13,63.0,63.75,62.5,63.5,78800,5.00206428423203,5.06161266856813,4.9623653613413,5.04176320712276,992470.251861665,0.0,1.0
1987-07-14,63.0,63.5,62.62,62.75,65800,5.00206428423203,5.04176320712276,4.97189310283508,4.98221482278667,828737.849904791,0.0,1.0
1987-07-15,64.12,64.25,62.75,62.87,273100,5.09098987150727,5.10131159145886,4.98221482278667,4.99174256428044,3439639.9211094,0.0,1.0
1987-07-16,64.12,64.37,63.75,64.37,176700,5.09098987150727,5.11083933295263,5.06161266856813,5.11083933295263,2225501.18659843,0.0,1.0
1987-07-17,64.63,65.75,64.0,64.0,349100,5.13148277285581,5.22040836013105,5.08146213001349,5.08146213001349,4396844.73254958,0.0,1.0
1987-07-20,63.88,64.5,63.75,64.5,97700,5.07193438851972,5.12116105290422,5.06161266856813,5.12116105290422,1230511.97470666,0.0,1.0
1987-07-21,62.75,63.38,62.5,63.25,64800,4.98221482278667,5.03223546562899,4.9623653613413,5.0219137456774,816143.049754262,0.0,1.0
1987-07-22,62.62,63.0,61.75,62.5,62200,4.97189310283508,5.00206428423203,4.9028169770052,4.9623653613413,783396.569362887,0.0,1.0
1987-07-23,63.38,63.5,62.87,62.87,101800,5.03223546562899,5.04176320712276,4.99174256428044,4.99174256428044,1282150.65532382,0.0,1.0
1987-07-24,63.75,63.75,63.38,63.62,42900,5.06161266856813,5.06161266856813,5.03223546562899,5.05129094861654,540316.926457682,0.0,1.0
1987-07-27,63.88,64.0,63.62,63.88,48700,5.07193438851972,5.08146213001349,5.05129094861654,5.07193438851972,613366.767330749,0.0,1.0
1987-07-28,62.62,64.0,62.62,64.0,81400,4.97189310283508,5.08146213001349,4.97189310283508,5.08146213001349,1025216.73225304,0.0,1.0
1987-07-29,62.75,62.75,61.25,62.38,101800,4.98221482278667,4.98221482278667,4.86311805411447,4.95283761984753,1282150.65532382,0.0,1.0
1987-07-30,63.38,63.5,62.5,63.0,129900,5.03223546562899,5.04176320712276,4.9623653613413,5.00206428423203,1636064.53955368,0.0,1.0
1987-07-31,67.37,67.5,65.5,65.5,303400,5.34903287029702,5.3593545902486,5.20055889868568,5.20055889868568,3821262.36567042,0.0,1.0
1987-08-03,67.63,68.38,66.25,67.0,155200,5.36967631020019,5.42922469453629,5.26010728302178,5.31965566735787,1954712.98336206,0.0,1.0
1987-08-04,65.87,67.37,65.12,67.37,81600,5.22993610162482,5.34903287029702,5.17038771728873,5.34903287029702,1027735.69228315,0.0,1.0
1987-08-05,66.38,66.75,66.0,66.0,124500,5.27042900297337,5.29980620591251,5.24025782157641,5.24025782157641,1568052.61874083,0.0,1.0
1987-08-06,65.25,66.38,65.0,66.38,59300,5.18070943724032,5.27042900297337,5.16085997579495,5.27042900297337,746871.648926354,0.0,1.0
1987-08-07,64.75,65.25,64.0,64.75,108300,5.14101051434959,5.18070943724032,5.08146213001349,5.14101051434959,1364016.85630226,0.0,1.0
1987-08-10,64.75,64.88,64.5,64.75,70700,5.14101051434959,5.15133223430118,5.12116105290422,5.14101051434959,890452.370642381,0.0,1.0
1987-08-11,64.5,64.88,63.75,64.75,85200,5.12116105290422,5.15133223430118,5.06161266856813,5.14101051434959,1073076.97282505,0.0,1.0
1987-08-12,64.25,64.5,63.5,63.5,127600,5.10131159145886,5.12116105290422,5.04176320712276,5.04176320712276,1607096.49920747,0.0,1.0
1987-08-13,57.25,58.0,55.75,57.25,171000,4.54552667098863,4.60507505532473,4.42642990231644,4.54552667098863,2153710.82574041,0.0,1.0
1987-08-14,57.0,57.88,56.87,57.0,78900,4.52567720954327,4.59554731383095,4.51535548959168,4.52567720954327,993729.731876716,0.0,1.0
1987-08-17,56.87,57.38,56.5,57.25,79700,4.51535548959168,4.55584839094022,4.48597828665254,4.54552667098863,1003805.57199714,0.0,1.0
1987-08-18,54.38,56.75,53.5,56.75,86100,4.31765485359584,4.5058277480979,4.24778474930815,4.5058277480979,1084412.29296052,0.0,1.0
1987-08-19,54.25,54.5,54.0,54.25,55700,4.30733313364425,4.32718259508961,4.28748367219888,4.30733313364425,701530.36838445,0.0,1.0
1987-08-20,55.37,55.63,54.5,54.75,77400,4.39625872091948,4.41690216082266,4.32718259508961,4.34703205653498,974837.531650925,0.0,1.0
1987-08-21,56.38,56.5,55.75,55.75,54900,4.47645054515876,4.48597828665254,4.42642990231644,4.42642990231644,691454.528264028,0.0,1.0
1987-08-24,55.25,56.12,55.25,56.12,37700,4.38673097942571,4.45580710525558,4.38673097942571,4.45580710525558,474823.965674933,0.0,1.0
1987-08-25,55.25,55.88,55.25,55.25,68700,4.38673097942571,4.43675162226803,4.38673097942571,4.38673097942571,865262.770341324,0.0,1.0
1987-08-26,55.0,55.5,54.88,55.25,64600,4.36688151798034,4.40658044087107,4.35735377648657,4.38673097942571,813624.089724157,0.0,1.0
1987-08-27,55.0,55.25,54.5,54.5,22200,4.36688151798034,4.38673097942571,4.32718259508961,4.32718259508961,279604.563341738,0.0,1.0
1987-08-28,54.13,55.12,53.87,55.12,39200,4.29780539215047,4.37640925947412,4.27716195224729,4.37640925947412,493716.165900727,0.0,1.0
1987-08-31,54.75,54.75,54.13,54.38,31000,4.34703205653498,4.34703205653498,4.29780539215047,4.31765485359584,390438.804666391,0.0,1.0
1987-09-01,53.75,54.5,53.75,54.5,57600,4.26763421075352,4.32718259508961,4.26763421075352,4.32718259508961,725460.488670455,0.0,1.0
1987-09-02,52.0,53.87,52.0,53.5,48100,4.12868798063596,4.27716195224729,4.12868798063596,4.24778474930815,605809.887240433,0.0,1.0
1987-09-03,52.63,53.0,52.25,52.25,49300,4.17870862347828,4.20808582641742,4.14853744208133,4.14853744208133,620923.647421067,0.0,1.0
1987-09-04,53.0,53.38,52.5,52.5,41400,4.20808582641742,4.23825700781438,4.16838690352669,4.16838690352669,521424.72623189,0.0,1.0
1987-09-08,52.25,53.25,52.0,53.0,129200,4.14853744208133,4.22793528786279,4.12868798063596,4.20808582641742,1627248.17944831,0.0,1.0
1987-09-09,52.5,52.63,52.0,52.25,75000,4.16838690352669,4.17870862347828,4.12868798063596,4.14853744208133,944610.011289656,0.0,1.0
1987-09-10,52.37,52.75,52.25,52.63,45700,4.1580651835751,4.18823636497206,4.14853744208133,4.17870862347828,575582.366879164,0.0,1.0
1987-09-11,52.63,53.25,52.5,52.75,137500,4.17870862347828,4.22793528786279,4.16838690352669,4.18823636497206,1731785.0206977,0.0,1.0
1987-09-14,52.63,52.75,52.37,52.75,28900,4.17870862347828,4.18823636497206,4.1580651835751,4.18823636497206,363989.724350281,0.0,1.0
1987-09-15,51.5,52.63,51.5,52.63,39000,4.08898905774523,4.17870862347828,4.08898905774523,4.17870862347828,491197.205870621,0.0,1.0
1987-09-16,51.5,51.75,50.75,51.5,110000,4.08898905774523,4.1088385191906,4.02944067340914,4.08898905774523,1385428.01655816,0.0,1.0
1987-09-17,51.5,52.0,51.5,51.75,49800,4.08898905774523,4.12868798063596,4.08898905774523,4.1088385191906,627221.047496331,0.0,1.0
1987-09-18,51.88,52.12,51.5,51.5,44600,4.11916023914219,4.13821572212974,4.08898905774523,4.08898905774523,561728.086713581,0.0,1.0
1987-09-21,51.5,52.12,51.25,51.88,41900,4.08898905774523,4.13821572212974,4.06913959629987,4.11916023914219,527722.126307154,0.0,1.0
1987-09-22,50.5,51.75,50.5,51.5,37900,4.00959121196377,4.1088385191906,4.00959121196377,4.08898905774523,477342.925705039,0.0,1.0
1987-09-23,51.88,52.0,50.62,50.62,91000,4.11916023914219,4.12868798063596,4.01911895345755,4.01911895345755,1146126.81369811,0.0,1.0
1987-09-24,51.62,51.75,51.38,51.62,41000,4.09851679923901,4.1088385191906,4.07946131625146,4.09851679923901,516386.806171678,0.0,1.0
1987-09-25,51.75,51.75,51.5,51.75,24300,4.1088385191906,4.1088385191906,4.08898905774523,4.1088385191906,306053.643657848,0.0,1.0
1987-09-28,51.62,52.25,51.62,51.75,58100,4.09851679923901,4.14853744208133,4.09851679923901,4.1088385191906,731757.888745719,0.0,1.0
1987-09-29,52.0,52.37,51.75,51.88,69700,4.12868798063596,4.1580651835751,4.1088385191906,4.11916023914219,877857.570491853,0.0,1.0
1987-09-30,52.12,52.37,52.0,52.0,100000,4.13821572212974,4.1580651835751,4.12868798063596,4.12868798063596,1259480.01505287,0.0,1.0
1987-10-01,52.12,52.25,52.0,52.12,40400,4.13821572212974,4.14853744208133,4.12868798063596,4.13821572212974,508829.926081361,0.0,1.0
1987-10-02,52.5,52.5,52.0,52.0,37400,4.16838690352669,4.16838690352669,4.12868798063596,4.12868798063596,471045.525629775,0.0,1.0
1987-10-05,53.75,53.75,52.5,52.75,79100,4.26763421075352,4.26763421075352,4.16838690352669,4.18823636497206,996248.691906823,0.0,1.0
1987-10-06,54.5,55.25,53.25,53.25,263100,4.32718259508961,4.38673097942571,4.22793528786279,4.22793528786279,3313691.91960411,0.0,1.0
1987-10-07,54.0,54.62,53.75,54.38,83200,4.28748367219888,4.33671033658339,4.26763421075352,4.31765485359584,1047887.37252399,0.0,1.0
1987-10-08,53.12,54.0,53.12,54.0,35000,4.2176135679112,4.28748367219888,4.2176135679112,4.28748367219888,440818.005268506,0.0,1.0
1987-10-09,53.12,53.62,52.75,52.75,79200,4.2176135679112,4.25731249080193,4.18823636497206,4.18823636497206,997508.171921875,0.0,1.0
1987-10-12,52.88,53.12,52.63,52.88,59100,4.19855808492365,4.2176135679112,4.17870862347828,4.19855808492365,744352.688896248,0.0,1.0
1987-10-13,51.88,53.25,51.62,53.0,102700,4.11916023914219,4.22793528786279,4.09851679923901,4.20808582641742,1293485.9754593,0.0,1.0
1987-10-14,51.75,51.88,50.62,51.75,121100,4.1088385191906,4.11916023914219,4.01911895345755,4.1088385191906,1525230.29822903,0.0,1.0
1987-10-15,50.0,51.13,50.0,51.0,162500,3.96989228907304,4.05961185480609,3.96989228907304,4.0492901348545,2046655.02446092,0.0,1.0
1987-10-16,47.75,50.25,47.38,49.75,179800,3.79124713606475,3.98974175051841,3.76186993312561,3.95004282762768,2264545.06706507,0.0,1.0
1987-10-19,39.0,47.0,37.5,47.0,656000,3.09651598547697,3.73169875172866,2.97741921680478,3.73169875172866,8262188.89874686,0.0,1.0
1987-10-20,39.0,39.5,37.0,39.0,769900,3.09651598547697,3.1362149083677,2.93772029391405,3.09651598547697,9696736.63589208,0.0,1.0
1987-10-21,43.5,44.5,40.5,40.5,465100,3.45380629149355,3.53320413727501,3.21561275414916,3.21561275414916,5857841.55001091,0.0,1.0
1987-10-22,42.0,43.0,40.0,40.0,408300,3.33470952282135,3.41410736860281,3.17591383125843,3.17591383125843,5142456.90146089,0.0,1.0
1987-10-23,42.62,42.62,41.5,41.87,178800,3.38393618720586,3.38393618720586,3.29501059993062,3.32438780286976,2251950.26691454,0.0,1.0
1987-10-26,40.0,41.25,40.0,41.0,394000,3.17591383125843,3.27516113848526,3.17591383125843,3.25531167703989,4962351.25930833,0.0,1.0
1987-10-27,40.5,41.25,40.12,40.12,135800,3.21561275414916,3.27516113848526,3.18544157275221,3.18544157275221,1710373.8604418,0.0,1.0
1987-10-28,40.37,41.0,39.75,39.88,133200,3.20529103419757,3.25531167703989,3.15606436981307,3.16638608976466,1677627.38005043,0.0,1.0
1987-10-29,41.25,41.38,40.0,40.0,126900,3.27516113848526,3.28548285843685,3.17591383125843,3.17591383125843,1598280.1391021,0.0,1.0
1987-10-30,43.88,44.0,43.0,43.0,154100,3.4839774728905,3.49350521438428,3.41410736860281,3.41410736860281,1940858.70319648,0.0,1.0
1987-11-02,43.88,44.25,43.25,43.75,54400,3.4839774728905,3.51335467582964,3.43395683004818,3.47365575293891,685157.128188763,0.0,1.0
1987-11-03,43.5,44.12,43.25,44.0,156100,3.45380629149355,3.50303295587805,3.43395683004818,3.49350521438428,1966048.30349753,0.0,1.0
1987-11-04,43.5,43.75,43.12,43.25,51600,3.45380629149355,3.47365575293891,3.42363511009659,3.43395683004818,649891.687767282,0.0,1.0
1987-11-05,43.63,44.5,42.75,42.75,64000,3.46412801144514,3.53320413727501,3.39425790715745,3.39425790715745,806067.209633838,0.0,1.0
1987-11-06,44.62,45.5,44.0,44.0,128800,3.54273187876878,3.61260198305647,3.49350521438428,3.49350521438428,1622210.2593881,0.0,1.0
1987-11-09,44.87,44.87,43.5,44.38,69600,3.56258134021415,3.56258134021415,3.45380629149355,3.52367639578123,876598.090476799,0.0,1.0
1987-11-10,44.0,44.5,43.75,44.25,65100,3.49350521438428,3.53320413727501,3.47365575293891,3.51335467582964,819921.48979942,0.0,1.0
1987-11-11,44.12,44.75,44.0,44.0,37300,3.50303295587805,3.55305359872037,3.49350521438428,3.49350521438428,469786.045614722,0.0,1.0
1987-11-12,44.87,44.87,44.25,44.5,57500,3.56258134021415,3.56258134021415,3.51335467582964,3.53320413727501,724201.008655402,0.0,1.0
1987-11-13,45.38,45.5,44.87,44.87,38400,3.60307424156269,3.61260198305647,3.56258134021415,3.56258134021415,483640.325780304,0.0,1.0
1987-11-16,44.25,45.5,44.25,45.38,55100,3.51335467582964,3.61260198305647,3.51335467582964,3.60307424156269,693973.488294134,0.0,1.0
1987-11-17,43.63,44.38,43.25,44.38,80500,3.46412801144514,3.52367639578123,3.43395683004818,3.52367639578123,1013881.41211756,0.0,1.0
1987-11-18,43.37,43.75,43.0,43.75,48300,3.44348457154195,3.47365575293891,3.41410736860281,3.47365575293891,608328.847270539,0.0,1.0
1987-11-19,42.25,43.5,42.25,43.5,50900,3.35455898426672,3.45380629149355,3.35455898426672,3.45380629149355,641075.327661913,0.0,1.0
1987-11-20,41.25,41.75,40.5,41.12,169400,3.27516113848526,3.31486006137599,3.21561275414916,3.26483941853367,2133559.14549957,0.0,1.0
1987-11-23,42.25,42.5,41.12,41.25,76500,3.35455898426672,3.37440844571208,3.26483941853367,3.27516113848526,963502.211515448,0.0,1.0
1987-11-24,42.0,43.0,42.0,42.13,166900,3.33470952282135,3.41410736860281,3.33470952282135,3.34503124277294,2102072.14512325,0.0,1.0
1987-11-25,42.25,42.38,42.0,42.0,35900,3.35455898426672,3.36488070421831,3.33470952282135,3.33470952282135,452153.325403982,0.0,1.0
1987-11-27,42.0,42.5,41.87,42.13,35100,3.33470952282135,3.37440844571208,3.32438780286976,3.34503124277294,442077.485283559,0.0,1.0
1987-11-30,41.25,41.38,40.75,41.25,123700,3.27516113848526,3.28548285843685,3.23546221559453,3.27516113848526,1557976.7786204,0.0,1.0
1987-12-01,42.88,43.5,41.5,41.5,214600,3.40457962710904,3.45380629149355,3.29501059993062,3.29501059993062,2702844.11230347,0.0,1.0
1987-12-02,44.5,44.5,42.0,42.62,192800,3.53320413727501,3.53320413727501,3.33470952282135,3.38393618720586,2428277.46902194,0.0,1.0
1987-12-03,43.63,44.25,43.5,44.0,153400,3.46412801144514,3.51335467582964,3.45380629149355,3.49350521438428,1932042.34309111,0.0,1.0
1987-12-04,42.75,43.75,42.25,43.5,216400,3.39425790715745,3.47365575293891,3.35455898426672,3.45380629149355,2725514.75257442,0.0,1.0
1987-12-07,43.12,43.25,42.5,42.75,97600,3.42363511009659,3.43395683004818,3.37440844571208,3.39425790715745,1229252.4946916,0.0,1.0
1987-12-08,43.12,43.37,43.12,43.12,48600,3.42363511009659,3.44348457154195,3.42363511009659,3.42363511009659,612107.287315697,0.0,1.0
1987-12-09,43.37,43.63,43.0,43.12,228900,3.44348457154195,3.46412801144514,3.41410736860281,3.42363511009659,2882949.75445603,0.0,1.0
1987-12-10,43.37,43.75,42.75,42.75,213800,3.44348457154195,3.47365575293891,3.39425790715745,3.39425790715745,2692768.27218305,0.0,1.0
1987-12-11,44.0,44.0,43.25,43.37,155400,3.49350521438428,3.49350521438428,3.43395683004818,3.44348457154195,1957231.94339216,0.0,1.0
1987-12-14,44.75,44.75,44.25,44.25,350800,3.55305359872037,3.55305359872037,3.51335467582964,3.51335467582964,4418255.89280548,0.0,1.0
1987-12-15,44.5,44.87,44.5,44.75,284800,3.53320413727501,3.56258134021415,3.53320413727501,3.55305359872037,3586999.08287058,0.0,1.0
1987-12-16,44.75,45.0,44.5,44.5,191500,3.55305359872037,3.57290306016574,3.53320413727501,3.53320413727501,2411904.22882625,0.0,1.0
1987-12-17,44.5,44.87,44.38,44.75,245500,3.53320413727501,3.56258134021415,3.52367639578123,3.55305359872037,3092023.4369548,0.0,1.0
1987-12-18,44.5,45.0,44.38,44.62,541900,3.53320413727501,3.57290306016574,3.52367639578123,3.54273187876878,6825122.20157151,0.0,1.0
1987-12-21,43.25,43.88,43.0,43.75,46000,3.43395683004818,3.4839774728905,3.41410736860281,3.47365575293891,579360.806924322,0.0,1.0
1987-12-22,42.0,42.75,41.38,42.75,58000,3.33470952282135,3.39425790715745,3.28548285843685,3.39425790715745,730498.408730668,0.0,1.0
1987-12-23,42.13,42.5,41.62,41.87,93600,3.35297102735109,3.3824179601809,3.31238201182892,3.33227858806528,1176081.73999503,0.1,1.0
1987-12-24,42.25,42.5,42.0,42.13,54100,3.36252138394454,3.3824179601809,3.34262480770818,3.35297102735109,679765.193736445,0.0,1.0
1987-12-28,41.5,42.0,41.12,42.0,48500,3.30283165523547,3.34262480770818,3.2725888593562,3.34262480770818,609401.328950417,0.0,1.0
1987-12-29,41.0,41.62,41.0,41.62,45800,3.26303850276275,3.31238201182892,3.26303850276275,3.31238201182892,575475.894142868,0.0,1.0
1987-12-30,40.5,41.0,40.5,40.88,87500,3.22324535029003,3.26303850276275,3.22324535029003,3.2534881461693,1099435.38728168,0.0,1.0
1987-12-31,41.75,42.0,40.5,40.5,77700,3.32272823147183,3.34262480770818,3.22324535029003,3.22324535029003,976298.623906131,0.0,1.0
1988-01-04,43.25,43.5,42.0,42.0,58900,3.44210768888998,3.46200426512633,3.34262480770818,3.34262480770818,740077.077838753,0.0,1.0
1988-01-05,43.25,45.0,43.25,43.25,80200,3.44210768888998,3.58138372254448,3.44210768888998,3.44210768888998,1007711.06354275,0.0,1.0
1988-01-06,42.38,43.25,41.5,43.0,113000,3.37286760358745,3.44210768888998,3.30283165523547,3.42221111265362,1419842.2715752,0.0,1.0
1988-01-07,43.25,43.25,42.13,42.25,16800,3.44210768888998,3.44210768888998,3.35297102735109,3.36252138394454,211091.594358082,0.0,1.0
1988-01-08,42.25,43.75,42.13,43.5,63500,3.36252138394454,3.48190084136269,3.35297102735109,3.46200426512633,797875.966770134,0.0,1.0
1988-01-11,42.5,42.5,41.5,42.13,58400,3.3824179601809,3.3824179601809,3.30283165523547,3.35297102735109,733794.58991143,0.0,1.0
1988-01-12,42.5,42.75,42.5,42.75,11600,3.3824179601809,3.40231453641726,3.3824179601809,3.40231453641726,145753.719913914,0.0,1.0
1988-01-13,42.0,42.75,42.0,42.62,100100,3.34262480770818,3.40231453641726,3.34262480770818,3.39196831677435,1257754.08305024,0.0,1.0
1988-01-14,42.0,42.38,41.75,42.0,118500,3.34262480770818,3.37286760358745,3.32272823147183,3.34262480770818,1488949.63877576,0.0,1.0
1988-01-15,42.25,42.75,42.0,42.25,186300,3.36252138394454,3.40231453641726,3.34262480770818,3.36252138394454,2340855.00172088,0.0,1.0
1988-01-18,41.5,42.0,41.5,42.0,56600,3.30283165523547,3.34262480770818,3.30283165523547,3.34262480770818,711177.633373064,0.0,1.0
1988-01-19,41.25,41.62,41.0,41.62,32900,3.28293507899911,3.31238201182892,3.26303850276275,3.31238201182892,413387.705617912,0.0,1.0
1988-01-20,40.63,41.25,40.5,41.0,28000,3.23359156993294,3.28293507899911,3.22324535029003,3.26303850276275,351819.323930138,0.0,1.0
1988-01-21,40.12,40.63,39.88,40.63,43000,3.19300255441077,3.23359156993294,3.17390184122387,3.23359156993294,540293.961749854,0.0,1.0
1988-01-22,40.12,40.5,40.0,40.37,199300,3.19300255441077,3.22324535029003,3.18345219781732,3.21289913064713,2504199.6878313,0.0,1.0
1988-01-25,40.0,40.75,40.0,40.12,18400,3.18345219781732,3.24314192652639,3.18345219781732,3.19300255441077,231195.555725519,0.0,1.0
1988-01-26,41.0,41.5,40.12,40.12,37000,3.26303850276275,3.30283165523547,3.19300255441077,3.19300255441077,464904.106621968,0.0,1.0
1988-01-27,41.0,41.0,40.63,41.0,64100,3.26303850276275,3.26303850276275,3.23359156993294,3.26303850276275,805414.952282923,0.0,1.0
1988-01-28,42.25,42.38,41.0,41.12,172200,3.36252138394454,3.37286760358745,3.26303850276275,3.2725888593562,2163688.84217035,0.0,1.0
1988-01-29,43.5,43.5,42.13,42.25,82600,3.46200426512633,3.46200426512633,3.35297102735109,3.36252138394454,1037867.00559391,0.0,1.0
1988-02-01,42.38,43.25,42.0,43.25,36000,3.37286760358745,3.44210768888998,3.34262480770818,3.44210768888998,452339.13076732,0.0,1.0
1988-02-02,42.75,43.0,42.0,42.25,85700,3.40231453641726,3.42221111265362,3.34262480770818,3.36252138394454,1076818.43074331,0.0,1.0
1988-02-03,42.38,43.0,42.25,42.5,72500,3.37286760358745,3.42221111265362,3.36252138394454,3.3824179601809,910960.749461963,0.0,1.0
1988-02-04,43.0,43.0,42.25,42.25,123500,3.42221111265362,3.42221111265362,3.36252138394454,3.36252138394454,1551774.518049,0.0,1.0
1988-02-05,42.62,43.37,42.62,42.88,38300,3.39196831677435,3.45165804548343,3.39196831677435,3.41266075606016,481238.57523301,0.0,1.0
1988-02-08,42.62,42.88,42.62,42.75,23700,3.39196831677435,3.41266075606016,3.39196831677435,3.40231453641726,297789.927755152,0.0,1.0
1988-02-09,42.62,42.88,42.62,42.62,24800,3.39196831677435,3.41266075606016,3.39196831677435,3.39196831677435,311611.401195265,0.0,1.0
1988-02-10,42.88,43.0,42.62,42.75,26400,3.41266075606016,3.42221111265362,3.39196831677435,3.40231453641726,331715.362562702,0.0,1.0
1988-02-11,43.0,43.0,42.62,42.88,86600,3.42221111265362,3.42221111265362,3.39196831677435,3.41266075606016,1088126.9090125,0.0,1.0
1988-02-12,42.88,43.0,42.88,43.0,31800,3.41266075606016,3.42221111265362,3.41266075606016,3.42221111265362,399566.2321778,0.0,1.0
1988-02-16,42.88,42.88,42.5,42.62,33200,3.41266075606016,3.41266075606016,3.3824179601809,3.39196831677435,417157.198374307,0.0,1.0
1988-02-17,42.75,43.25,42.62,42.88,179600,3.40231453641726,3.44210768888998,3.39196831677435,3.41266075606016,2256669.66349474,0.0,1.0
1988-02-18,42.88,45.5,42.62,42.62,8500,3.41266075606016,3.6211768750172,3.39196831677435,3.39196831677435,106802.294764506,0.0,1.0
1988-02-19,43.25,43.25,42.75,42.75,44200,3.44210768888998,3.44210768888998,3.40231453641726,3.40231453641726,555371.932775431,0.0,1.0
1988-02-22,44.38,44.38,43.12,43.5,85100,3.53204021347831,3.53204021347831,3.43176146924707,3.46200426512633,1069279.44523053,0.0,1.0
1988-02-23,45.75,45.75,44.75,44.75,261700,3.64107345125356,3.64107345125356,3.56148714630812,3.56148714630812,3288254.18116132,0.0,1.0
1988-02-24,44.87,45.75,44.87,45.75,134100,3.57103750290158,3.64107345125356,3.57103750290158,3.64107345125356,1684963.26210827,0.0,1.0
1988-02-25,45.0,45.25,44.5,45.13,94100,3.58138372254448,3.60128029878084,3.54159057007177,3.59172994218739,1182364.22792236,0.0,1.0
1988-02-26,45.0,45.13,44.75,45.0,64600,3.58138372254448,3.59172994218739,3.56148714630812,3.58138372254448,811697.440210247,0.0,1.0
1988-02-29,44.87,45.25,44.75,45.25,72300,3.57103750290158,3.60128029878084,3.56148714630812,3.60128029878084,908447.754291033,0.0,1.0
1988-03-01,44.25,45.0,44.25,44.87,90800,3.52169399383541,3.58138372254448,3.52169399383541,3.57103750290158,1140899.80760202,0.0,1.0
1988-03-02,44.12,44.5,44.0,44.25,76900,3.5113477741925,3.54159057007177,3.50179741759905,3.52169399383541,966246.643222414,0.0,1.0
1988-03-03,44.12,44.38,44.0,44.25,90500,3.5113477741925,3.53204021347831,3.50179741759905,3.52169399383541,1137130.31484562,0.0,1.0
1988-03-04,44.12,44.25,44.0,44.0,16700,3.5113477741925,3.52169399383541,3.50179741759905,3.50179741759905,209835.096772618,0.0,1.0
1988-03-07,44.38,44.62,44.12,44.12,74100,3.53204021347831,3.55114092666522,3.5113477741925,3.5113477741925,931064.710829402,0.0,1.0
1988-03-08,45.62,45.88,44.75,44.75,205200,3.63072723161065,3.65141967089646,3.56148714630812,3.56148714630812,2578333.04537372,0.0,1.0
1988-03-09,46.5,47.0,46.12,46.12,229100,3.70076317996263,3.74055633243535,3.67052038408337,3.67052038408337,2878635.96829981,0.0,1.0
1988-03-10,45.88,46.75,45.75,46.37,85300,3.65141967089646,3.72065975619899,3.64107345125356,3.69041696031973,1071792.44040146,0.0,1.0
1988-03-11,46.0,46.0,45.38,46.0,26100,3.66097002748992,3.66097002748992,3.61162651842375,3.66097002748992,327945.869806307,0.0,1.0
1988-03-14,23.0,23.0,22.5,23.0,16733,3.66097002748992,3.66097002748992,3.58138372254448,3.66097002748992,105124.870487911,0.0,2.0
1988-03-15,22.75,23.13,22.62,23.0,36600,3.6211768750172,3.68166246677573,3.60048443573139,3.66097002748992,229939.058140054,0.0,1.0
1988-03-16,22.88,22.88,22.5,22.75,64067,3.64186931430301,3.64186931430301,3.58138372254448,3.6211768750172,402500.15403986,0.0,1.0
1988-03-17,22.88,23.25,22.88,23.0,73667,3.64186931430301,3.70076317996263,3.64186931430301,3.66097002748992,462812.038142169,0.0,1.0
1988-03-18,22.88,23.25,22.62,22.88,133800,3.64186931430301,3.70076317996263,3.60048443573139,3.64186931430301,840596.884675937,0.0,1.0
1988-03-21,22.88,23.0,22.62,23.0,92867,3.64186931430301,3.66097002748992,3.60048443573139,3.66097002748992,583435.806346788,0.0,1.0
1988-03-22,23.0,23.0,22.75,23.0,36400,3.66097002748992,3.66097002748992,3.6211768750172,3.66097002748992,228682.560554589,0.0,1.0
1988-03-23,22.88,22.88,22.75,22.75,24867,3.64186931430301,3.64186931430301,3.6211768750172,3.6211768750172,156226.627288763,0.0,1.0
1988-03-24,22.38,22.88,22.25,22.88,46800,3.56228300935758,3.64186931430301,3.54159057007177,3.64186931430301,294020.434998758,0.0,1.0
1988-03-25,22.0,22.38,22.0,22.25,70467,3.50179741759905,3.56228300935758,3.50179741759905,3.54159057007177,442708.076774732,0.0,1.0
1988-03-28,21.5,21.75,21.12,21.75,51067,3.42221111265362,3.46200426512633,3.36172552089509,3.46200426512633,320827.810984649,0.0,1.0
1988-03-29,21.75,21.87,21.5,21.87,80467,3.46200426512633,3.48110497831324,3.42221111265362,3.48110497831324,505532.956047972,0.0,1.0
1988-03-30,22.0,22.25,21.63,21.75,39000,3.50179741759905,3.54159057007177,3.44290355193943,3.46200426512633,245017.029165632,0.0,1.0
1988-03-31,21.5,22.25,21.5,22.25,32800,3.42221111265362,3.54159057007177,3.42221111265362,3.54159057007177,206065.604016223,0.0,1.0
1988-04-04,21.5,21.87,21.5,21.5,104800,3.42221111265362,3.48110497831324,3.42221111265362,3.42221111265362,658404.734783543,0.0,1.0
1988-04-05,21.75,21.75,21.5,21.5,56400,3.46200426512633,3.46200426512633,3.42221111265362,3.42221111265362,354332.319101068,0.0,1.0
1988-04-06,22.0,22.0,21.5,21.63,222200,3.50179741759905,3.50179741759905,3.42221111265362,3.44290355193943,1395968.81745137,0.0,1.0
1988-04-07,22.38,22.38,21.87,22.12,51200,3.56228300935758,3.56228300935758,3.48110497831324,3.52089813078595,321663.381878983,0.0,1.0
1988-04-08,22.88,22.88,22.12,22.12,79467,3.64186931430301,3.64186931430301,3.52089813078595,3.52089813078595,499250.468120648,0.0,1.0
1988-04-11,23.62,23.75,22.88,22.88,500600,3.75965704562225,3.78034948490806,3.64186931430301,3.64186931430301,3145013.45641834,0.0,1.0
1988-04-12,24.12,24.12,23.25,23.37,291800,3.83924335056769,3.83924335056769,3.70076317996263,3.71986389314954,1833229.97719311,0.0,1.0
1988-04-13,24.25,24.38,23.62,24.0,132267,3.8599357898535,3.88062822913931,3.75965704562225,3.82014263738078,830965.830683348,0.0,1.0
1988-04-14,23.0,24.12,23.0,23.5,237467,3.66097002748992,3.83924335056769,3.66097002748992,3.74055633243535,1491883.56063782,0.0,1.0
1988-04-15,23.13,23.37,22.88,23.37,90200,3.68166246677573,3.71986389314954,3.64186931430301,3.71986389314954,566680.411044615,0.0,1.0
1988-04-18,22.88,22.88,22.25,22.75,74000,3.64186931430301,3.64186931430301,3.54159057007177,3.6211768750172,464904.106621968,0.0,1.0
1988-04-19,23.0,23.25,22.75,22.88,125400,3.66097002748992,3.70076317996263,3.6211768750172,3.64186931430301,787823.986086415,0.0,1.0
1988-04-20,22.75,23.0,22.5,22.75,100800,3.6211768750172,3.66097002748992,3.58138372254448,3.6211768750172,633274.783074248,0.0,1.0
1988-04-21,22.75,23.25,22.75,22.75,112600,3.6211768750172,3.70076317996263,3.6211768750172,3.6211768750172,707408.14061667,0.0,1.0
1988-04-22,22.88,23.0,22.75,22.75,56867,3.64186931430301,3.66097002748992,3.6211768750172,3.6211768750172,357266.240963128,0.0,1.0
1988-04-25,23.25,23.5,22.88,22.88,87867,3.70076317996263,3.74055633243535,3.64186931430301,3.64186931430301,552023.366710168,0.0,1.0
1988-04-26,23.75,24.0,23.37,23.37,106800,3.78034948490806,3.82014263738078,3.71986389314954,3.71986389314954,670969.710638192,0.0,1.0
1988-04-27,23.75,23.75,23.37,23.75,36467,3.78034948490806,3.78034948490806,3.71986389314954,3.78034948490806,229103.487245721,0.0,1.0
1988-04-28,23.37,23.75,23.25,23.62,131400,3.71986389314954,3.78034948490806,3.70076317996263,3.75965704562225,825518.913650358,0.0,1.0
1988-04-29,23.62,23.62,22.88,23.0,75800,3.75965704562225,3.75965704562225,3.64186931430301,3.66097002748992,476212.584891151,0.0,1.0
1988-05-02,23.75,23.75,23.25,23.25,28000,3.78034948490806,3.78034948490806,3.70076317996263,3.70076317996263,175909.661965069,0.0,1.0
1988-05-03,24.0,24.12,23.5,23.62,66600,3.82014263738078,3.83924335056769,3.74055633243535,3.75965704562225,418413.695959771,0.0,1.0
1988-05-04,23.75,24.12,23.5,23.88,232267,3.78034948490806,3.83924335056769,3.74055633243535,3.80104192419388,1459214.62341574,0.0,1.0
1988-05-05,23.75,23.75,23.0,23.5,73000,3.78034948490806,3.78034948490806,3.66097002748992,3.74055633243535,458621.618694645,0.0,1.0
1988-05-06,22.88,23.5,22.88,23.5,72800,3.64186931430301,3.74055633243535,3.64186931430301,3.74055633243535,457365.121109179,0.0,1.0
1988-05-09,23.62,23.62,22.75,22.75,86400,3.75965704562225,3.75965704562225,3.6211768750172,3.6211768750172,542806.956920784,0.0,1.0
1988-05-10,23.88,24.0,23.37,23.62,128467,3.80104192419388,3.82014263738078,3.71986389314954,3.75965704562225,807092.376559517,0.0,1.0
1988-05-11,22.88,23.88,22.75,23.88,86067,3.64186931430301,3.80104192419388,3.6211768750172,3.80104192419388,540714.888440985,0.0,1.0
1988-05-12,23.0,23.25,22.88,22.88,71200,3.66097002748992,3.70076317996263,3.64186931430301,3.64186931430301,447313.14042546,0.0,1.0
1988-05-13,22.88,23.25,22.88,23.13,83200,3.64186931430301,3.70076317996263,3.64186931430301,3.68166246677573,522702.995553348,0.0,1.0
1988-05-16,22.88,23.0,22.75,23.0,160000,3.64186931430301,3.66097002748992,3.6211768750172,3.66097002748992,1005198.06837182,0.0,1.0
1988-05-17,22.88,23.25,22.62,22.88,254000,3.64186931430301,3.70076317996263,3.60048443573139,3.64186931430301,1595751.93354027,0.0,1.0
1988-05-18,22.12,22.88,22.12,22.75,170800,3.52089813078595,3.64186931430301,3.52089813078595,3.6211768750172,1073048.93798692,0.0,1.0
1988-05-19,22.88,23.0,22.0,22.12,96867,3.64186931430301,3.66097002748992,3.50179741759905,3.52089813078595,608565.758056083,0.0,1.0
1988-05-20,22.5,22.88,22.5,22.88,55267,3.58138372254448,3.64186931430301,3.58138372254448,3.64186931430301,347214.26027941,0.0,1.0
1988-05-23,22.25,22.75,22.25,22.62,36400,3.54159057007177,3.6211768750172,3.54159057007177,3.60048443573139,228682.560554589,0.0,1.0
1988-05-24,22.25,22.62,22.12,22.25,79600,3.54159057007177,3.60048443573139,3.52089813078595,3.54159057007177,500086.039014981,0.0,1.0
1988-05-25,22.5,22.62,22.25,22.38,26467,3.58138372254448,3.60048443573139,3.54159057007177,3.56228300935758,166278.607972481,0.0,1.0
1988-05-26,22.25,22.5,22.0,22.5,98267,3.54159057007177,3.58138372254448,3.50179741759905,3.58138372254448,617361.241154336,0.0,1.0
1988-05-27,22.5,22.62,22.0,22.25,55800,3.58138372254448,3.60048443573139,3.50179741759905,3.54159057007177,350562.826344673,0.0,1.0
1988-05-31,24.25,24.38,22.5,22.5,128800,3.8599357898535,3.88062822913931,3.58138372254448,3.58138372254448,809184.445039316,0.0,1.0
1988-06-01,23.75,24.0,23.5,24.0,62667,3.78034948490806,3.82014263738078,3.74055633243535,3.82014263738078,393704.670941607,0.0,1.0
1988-06-02,23.88,24.0,23.62,23.88,55667,3.80104192419388,3.82014263738078,3.75965704562225,3.80104192419388,349727.255450339,0.0,1.0
1988-06-03,23.88,23.88,23.62,23.62,16867,3.80104192419388,3.80104192419388,3.75965704562225,3.75965704562225,105966.723870172,0.0,1.0
1988-06-06,23.75,24.0,23.37,24.0,24800,3.78034948490806,3.82014263738078,3.71986389314954,3.82014263738078,155805.700597633,0.0,1.0
1988-06-07,23.13,23.75,23.0,23.75,51600,3.68166246677573,3.78034948490806,3.66097002748992,3.78034948490806,324176.377049913,0.0,1.0
1988-06-08,23.25,23.5,23.13,23.37,67267,3.70076317996263,3.74055633243535,3.68166246677573,3.71986389314954,422604.115407296,0.0,1.0
1988-06-09,23.25,23.5,23.0,23.37,55000,3.70076317996263,3.74055633243535,3.66097002748992,3.71986389314954,345536.836002814,0.0,1.0
1988-06-10,23.13,23.25,23.0,23.13,38600,3.68166246677573,3.70076317996263,3.66097002748992,3.68166246677573,242504.033994702,0.0,1.0
1988-06-13,23.0,23.25,23.0,23.25,70600,3.66097002748992,3.70076317996263,3.66097002748992,3.70076317996263,443543.647669066,0.0,1.0
1988-06-14,23.25,23.5,23.0,23.0,91000,3.70076317996263,3.74055633243535,3.66097002748992,3.66097002748992,571706.401386474,0.0,1.0
1988-06-15,23.0,23.25,22.88,23.0,57867,3.66097002748992,3.70076317996263,3.64186931430301,3.66097002748992,363548.728890451,0.0,1.0
1988-06-16,22.88,23.0,22.75,22.75,39467,3.64186931430301,3.66097002748992,3.6211768750172,3.6211768750172,247950.951027692,0.0,1.0
1988-06-17,23.0,23.13,22.88,23.0,141267,3.66097002748992,3.68166246677573,3.64186931430301,3.66097002748992,887508.222029263,0.0,1.0
1988-06-20,23.0,23.13,23.0,23.0,28800,3.66097002748992,3.68166246677573,3.66097002748992,3.66097002748992,180935.652306928,0.0,1.0
1988-06-21,22.5,23.0,22.5,23.0,100200,3.58138372254448,3.66097002748992,3.58138372254448,3.66097002748992,629505.290317854,0.0,1.0
1988-06-22,22.25,23.13,22.0,23.0,264000,3.54159057007177,3.68166246677573,3.50179741759905,3.66097002748992,1658576.8128135,0.0,1.0
1988-06-23,22.38,22.62,22.25,22.5,75267,3.56228300935758,3.60048443573139,3.54159057007177,3.58138372254448,472864.018825887,0.0,1.0
1988-06-24,22.5,22.62,22.25,22.38,73867,3.58138372254448,3.60048443573139,3.54159057007177,3.56228300935758,464068.535727634,0.0,1.0
1988-06-27,22.62,22.62,22.38,22.5,42000,3.60048443573139,3.60048443573139,3.56228300935758,3.58138372254448,263864.492947603,0.0,1.0
1988-06-28,22.38,22.5,22.25,22.38,119800,3.56228300935758,3.58138372254448,3.54159057007177,3.56228300935758,752642.053693402,0.0,1.0
1988-06-29,22.5,22.62,22.38,22.38,129800,3.58138372254448,3.60048443573139,3.56228300935758,3.56228300935758,815466.932966641,0.0,1.0
1988-06-30,22.5,22.5,22.25,22.5,124800,3.58138372254448,3.58138372254448,3.54159057007177,3.58138372254448,784054.493330022,0.0,1.0
1988-07-01,22.38,22.62,22.38,22.5,116400,3.56228300935758,3.60048443573139,3.56228300935758,3.58138372254448,731281.5947405,0.0,1.0
1988-07-05,22.62,22.62,22.25,22.5,102067,3.60048443573139,3.60048443573139,3.54159057007177,3.58138372254448,641234.695278167,0.0,1.0
1988-07-06,22.5,22.62,21.87,22.62,78067,3.58138372254448,3.60048443573139,3.48110497831324,3.60048443573139,490454.985022394,0.0,1.0
1988-07-07,22.25,22.38,22.12,22.12,75267,3.54159057007177,3.56228300935758,3.52089813078595,3.52089813078595,472864.018825887,0.0,1.0
1988-07-08,22.12,22.38,22.0,22.12,37467,3.52089813078595,3.56228300935758,3.50179741759905,3.52089813078595,235385.975173044,0.0,1.0
1988-07-11,22.12,22.38,21.87,22.38,84600,3.52089813078595,3.56228300935758,3.48110497831324,3.56228300935758,531498.478651602,0.0,1.0
1988-07-12,22.0,22.0,21.63,21.87,81800,3.50179741759905,3.50179741759905,3.44290355193943,3.48110497831324,513907.512455094,0.0,1.0
1988-07-13,21.75,22.0,21.75,21.75,44800,3.46200426512633,3.50179741759905,3.46200426512633,3.46200426512633,281455.459144111,0.0,1.0
1988-07-14,21.75,22.0,21.75,21.87,38800,3.46200426512633,3.50179741759905,3.46200426512633,3.48110497831324,243760.531580167,0.0,1.0
1988-07-15,21.87,22.0,21.63,21.87,93467,3.48110497831324,3.50179741759905,3.44290355193943,3.48110497831324,587205.299103181,0.0,1.0
1988-07-18,21.63,21.87,21.5,21.63,37400,3.44290355193943,3.48110497831324,3.42221111265362,3.44290355193943,234965.048481913,0.0,1.0
1988-07-19,21.38,21.63,21.38,21.5,29600,3.40311039946671,3.44290355193943,3.40311039946671,3.42221111265362,185961.642648787,0.0,1.0
1988-07-20,21.63,21.63,21.38,21.5,69200,3.44290355193943,3.44290355193943,3.40311039946671,3.42221111265362,434748.164570813,0.0,1.0
1988-07-21,22.12,22.12,21.38,21.5,332267,3.52089813078595,3.52089813078595,3.40311039946671,3.42221111265362,2087463.41614813,0.0,1.0
1988-07-22,22.0,22.38,21.63,22.25,88800,3.50179741759905,3.56228300935758,3.44290355193943,3.54159057007177,557884.927946361,0.0,1.0
1988-07-25,21.87,22.0,21.5,22.0,84667,3.48110497831324,3.50179741759905,3.42221111265362,3.50179741759905,531919.405342731,0.0,1.0
1988-07-26,22.12,22.12,21.63,21.63,45867,3.52089813078595,3.52089813078595,3.44290355193943,3.44290355193943,288158.873762565,0.0,1.0
1988-07-27,22.12,22.38,21.87,21.87,20800,3.52089813078595,3.56228300935758,3.48110497831324,3.48110497831324,130675.748888337,0.0,1.0
1988-07-28,22.38,22.62,22.12,22.25,39067,3.56228300935758,3.60048443573139,3.52089813078595,3.54159057007177,245437.955856762,0.0,1.0
1988-07-29,22.25,22.5,22.12,22.38,24867,3.54159057007177,3.58138372254448,3.52089813078595,3.56228300935758,156226.627288763,0.0,1.0
1988-08-01,22.25,22.88,22.25,22.75,21867,3.54159057007177,3.64186931430301,3.54159057007177,3.6211768750172,137379.163506791,0.0,1.0
1988-08-02,23.25,23.25,22.25,22.25,226467,3.70076317996263,3.70076317996263,3.54159057007177,3.54159057007177,1422776.19343726,0.0,1.0
1988-08-03,22.38,23.25,22.25,23.25,67000,3.56228300935758,3.70076317996263,3.54159057007177,3.70076317996263,420926.6911307,0.0,1.0
1988-08-04,22.12,22.5,22.12,22.38,69000,3.52089813078595,3.58138372254448,3.52089813078595,3.56228300935758,433491.666985349,0.0,1.0
1988-08-05,22.12,22.25,22.0,22.12,65600,3.52089813078595,3.54159057007177,3.50179741759905,3.52089813078595,412131.208032448,0.0,1.0
1988-08-08,21.75,22.12,21.75,22.12,74600,3.46200426512633,3.52089813078595,3.46200426512633,3.52089813078595,468673.599378363,0.0,1.0
1988-08-09,21.63,21.87,21.5,21.75,56267,3.44290355193943,3.48110497831324,3.42221111265362,3.46200426512633,353496.748206733,0.0,1.0
1988-08-10,21.25,21.63,21.0,21.63,822400,3.3824179601809,3.44290355193943,3.34262480770818,3.44290355193943,5166718.07143117,0.0,1.0
1988-08-11,21.25,21.63,21.25,21.38,142400,3.3824179601809,3.44290355193943,3.3824179601809,3.40311039946671,894626.280850922,0.0,1.0
1988-08-12,21.25,21.5,21.25,21.25,71867,3.3824179601809,3.42221111265362,3.3824179601809,3.3824179601809,451503.559872986,0.0,1.0
1988-08-15,21.12,21.38,21.12,21.12,109467,3.36172552089509,3.40311039946671,3.36172552089509,3.36172552089509,687725.105940364,0.0,1.0
1988-08-16,21.25,21.5,21.25,21.25,76000,3.3824179601809,3.42221111265362,3.3824179601809,3.3824179601809,477469.082476616,0.0,1.0
1988-08-17,21.25,21.38,21.12,21.25,76400,3.3824179601809,3.40311039946671,3.36172552089509,3.3824179601809,479982.077647545,0.0,1.0
1988-08-18,21.38,21.5,21.12,21.12,102000,3.40311039946671,3.42221111265362,3.36172552089509,3.36172552089509,640813.768587037,0.0,1.0
1988-08-19,21.38,21.5,21.25,21.25,49400,3.40311039946671,3.42221111265362,3.3824179601809,3.3824179601809,310354.9036098,0.0,1.0
1988-08-22,21.5,21.63,21.38,21.38,85200,3.42221111265362,3.44290355193943,3.40311039946671,3.40311039946671,535267.971407995,0.0,1.0
1988-08-23,21.63,21.87,21.5,21.5,203600,3.44290355193943,3.48110497831324,3.42221111265362,3.42221111265362,1279114.54200314,0.0,1.0
1988-08-24,21.75,21.87,21.63,21.63,38667,3.46200426512633,3.48110497831324,3.44290355193943,3.44290355193943,242924.960685833,0.0,1.0
1988-08-25,21.63,21.87,21.5,21.5,76600,3.44290355193943,3.48110497831324,3.42221111265362,3.42221111265362,481238.57523301,0.0,1.0
1988-08-26,21.63,21.87,21.63,21.75,43867,3.44290355193943,3.48110497831324,3.44290355193943,3.46200426512633,275593.897907917,0.0,1.0
1988-08-29,22.25,22.25,21.63,21.63,32400,3.54159057007177,3.54159057007177,3.44290355193943,3.44290355193943,203552.608845294,0.0,1.0
1988-08-30,22.38,22.38,22.12,22.12,24600,3.56228300935758,3.56228300935758,3.52089813078595,3.52089813078595,154549.203012168,0.0,1.0
1988-08-31,22.12,22.38,22.12,22.25,55600,3.52089813078595,3.56228300935758,3.52089813078595,3.54159057007177,349306.328759209,0.0,1.0
1988-09-01,22.0,22.12,21.75,22.12,127600,3.50179741759905,3.52089813078595,3.46200426512633,3.52089813078595,801645.459526528,0.0,1.0
1988-09-02,22.25,22.38,22.0,22.0,55800,3.54159057007177,3.56228300935758,3.50179741759905,3.50179741759905,350562.826344673,0.0,1.0
1988-09-06,22.0,22.38,22.0,22.38,8267,3.50179741759905,3.56228300935758,3.50179741759905,3.56228300935758,51937.3276951866,0.0,1.0
1988-09-07,22.0,22.25,22.0,22.25,72667,3.50179741759905,3.54159057007177,3.50179741759905,3.54159057007177,456529.550214845,0.0,1.0
1988-09-08,21.87,22.12,21.87,22.0,88600,3.48110497831324,3.52089813078595,3.48110497831324,3.50179741759905,556628.430360896,0.0,1.0
1988-09-09,22.0,22.12,21.87,22.0,66000,3.50179741759905,3.52089813078595,3.48110497831324,3.50179741759905,414644.203203377,0.0,1.0
1988-09-12,22.25,22.25,22.12,22.12,117200,3.54159057007177,3.54159057007177,3.52089813078595,3.52089813078595,736307.585082359,0.0,1.0
1988-09-13,22.25,22.25,22.0,22.12,137200,3.54159057007177,3.54159057007177,3.50179741759905,3.52089813078595,861957.343628837,0.0,1.0
1988-09-14,22.12,22.38,22.12,22.38,147667,3.52089813078595,3.56228300935758,3.52089813078595,3.56228300935758,927716.144764138,0.0,1.0
1988-09-15,22.38,22.5,22.12,22.12,132867,3.56228300935758,3.58138372254448,3.52089813078595,3.52089813078595,834735.323439743,0.0,1.0
1988-09-16,22.38,22.5,22.12,22.38,41867,3.56228300935758,3.58138372254448,3.52089813078595,3.56228300935758,263028.922053269,0.0,1.0
1988-09-19,23.0,23.0,22.25,22.38,175267,3.66097002748992,3.66097002748992,3.54159057007177,3.56228300935758,1101112.81155827,0.0,1.0
1988-09-20,23.5,23.5,22.88,23.0,161667,3.74055633243535,3.74055633243535,3.64186931430301,3.66097002748992,1015670.97574667,0.0,1.0
1988-09-21,23.37,23.5,23.0,23.5,81467,3.71986389314954,3.74055633243535,3.66097002748992,3.74055633243535,511815.443975295,0.0,1.0
1988-09-22,23.13,23.37,23.0,23.37,213467,3.68166246677573,3.71986389314954,3.66097002748992,3.71986389314954,1341103.85038205,0.0,1.0
1988-09-23,23.25,23.25,23.0,23.0,65267,3.70076317996263,3.70076317996263,3.66097002748992,3.66097002748992,410039.139552648,0.0,1.0
1988-09-26,23.37,23.37,23.13,23.13,55600,3.71986389314954,3.71986389314954,3.68166246677573,3.68166246677573,349306.328759208,0.0,1.0
1988-09-27,23.13,23.37,23.13,23.25,28067,3.68166246677573,3.71986389314954,3.68166246677573,3.70076317996263,176330.5886562,0.0,1.0
1988-09-28,23.0,23.25,23.0,23.13,118267,3.66097002748992,3.70076317996263,3.66097002748992,3.68166246677573,743010.999700813,0.0,1.0
1988-09-29,23.25,23.25,22.75,23.0,62067,3.70076317996263,3.70076317996263,3.6211768750172,3.66097002748992,389935.178185212,0.0,1.0
1988-09-30,23.13,23.25,23.13,23.25,41467,3.68166246677573,3.70076317996263,3.68166246677573,3.70076317996263,260515.92688234,0.0,1.0
1988-10-03,22.75,23.0,22.5,23.0,63400,3.6211768750172,3.66097002748992,3.58138372254448,3.66097002748992,398309.734592334,0.0,1.0
1988-10-04,22.62,22.75,22.62,22.75,127400,3.60048443573139,3.6211768750172,3.60048443573139,3.6211768750172,800388.961941063,0.0,1.0
1988-10-05,22.5,22.75,22.38,22.75,179067,3.58138372254448,3.6211768750172,3.56228300935758,3.6211768750172,1124986.26568211,0.0,1.0
1988-10-06,22.62,22.88,22.38,22.5,89467,3.60048443573139,3.64186931430301,3.56228300935758,3.58138372254448,562075.347393886,0.0,1.0
1988-10-07,23.0,23.0,22.75,22.75,88800,3.66097002748992,3.66097002748992,3.6211768750172,3.6211768750172,557884.927946361,0.0,1.0
1988-10-10,23.0,23.13,22.75,22.88,20667,3.66097002748992,3.68166246677573,3.6211768750172,3.64186931430301,129840.177994003,0.0,1.0
1988-10-11,22.62,23.0,22.5,23.0,33667,3.60048443573139,3.66097002748992,3.58138372254448,3.66097002748992,211512.521049213,0.0,1.0
1988-10-12,22.38,22.62,22.38,22.62,84800,3.56228300935758,3.60048443573139,3.56228300935758,3.60048443573139,532754.976237066,0.0,1.0
1988-10-13,23.0,23.88,22.88,23.0,221267,3.66097002748992,3.80104192419388,3.64186931430301,3.66097002748992,1390107.25621517,0.0,1.0
1988-10-14,23.0,23.13,22.88,22.88,37067,3.66097002748992,3.68166246677573,3.64186931430301,3.64186931430301,232872.980002114,0.0,1.0
1988-10-17,22.88,23.25,22.88,23.25,28667,3.64186931430301,3.70076317996263,3.64186931430301,3.70076317996263,180100.081412594,0.0,1.0
1988-10-18,24.0,24.12,22.75,22.88,227200,3.82014263738078,3.83924335056769,3.6211768750172,3.64186931430301,1427381.25708799,0.0,1.0
1988-10-19,23.5,23.88,23.5,23.88,46667,3.74055633243535,3.80104192419388,3.74055633243535,3.80104192419388,293184.864104424,0.0,1.0
1988-10-20,23.37,23.75,23.37,23.62,68067,3.71986389314954,3.78034948490806,3.71986389314954,3.75965704562225,427630.105749155,0.0,1.0
1988-10-21,23.13,23.5,23.0,23.37,107000,3.68166246677573,3.74055633243535,3.66097002748992,3.71986389314954,672226.208223656,0.0,1.0
1988-10-24,23.0,23.37,23.0,23.13,98200,3.66097002748992,3.71986389314954,3.66097002748992,3.68166246677573,616940.314463205,0.0,1.0
1988-10-25,23.25,23.5,22.88,23.13,134867,3.70076317996263,3.74055633243535,3.64186931430301,3.68166246677573,847300.299294391,0.0,1.0
1988-10-26,22.88,23.25,22.75,23.25,112400,3.64186931430301,3.70076317996263,3.6211768750172,3.70076317996263,706151.643031205,0.0,1.0
1988-10-27,22.75,23.0,22.62,23.0,20667,3.6211768750172,3.66097002748992,3.60048443573139,3.66097002748992,129840.177994003,0.0,1.0
1988-10-28,22.75,23.0,22.75,22.75,35400,3.6211768750172,3.66097002748992,3.6211768750172,3.6211768750172,222400.072627266,0.0,1.0
1988-10-31,22.62,23.0,22.62,22.75,21467,3.60048443573139,3.66097002748992,3.60048443573139,3.6211768750172,134866.168335862,0.0,1.0
1988-11-01,22.62,22.88,22.62,22.75,37200,3.60048443573139,3.64186931430301,3.60048443573139,3.6211768750172,233708.550896448,0.0,1.0
1988-11-02,22.75,22.75,22.5,22.62,78067,3.6211768750172,3.6211768750172,3.58138372254448,3.60048443573139,490454.985022394,0.0,1.0
1988-11-03,22.75,22.88,22.62,22.62,83867,3.6211768750172,3.64186931430301,3.60048443573139,3.60048443573139,526893.415000872,0.0,1.0
1988-11-04,23.0,23.0,22.75,22.75,108400,3.66097002748992,3.66097002748992,3.6211768750172,3.6211768750172,681021.691321909,0.0,1.0
1988-11-07,22.88,23.0,22.75,22.88,40800,3.64186931430301,3.66097002748992,3.6211768750172,3.64186931430301,256325.507434815,0.0,1.0
1988-11-08,23.0,23.25,22.75,22.88,51467,3.66097002748992,3.70076317996263,3.6211768750172,3.64186931430301,323340.806155578,0.0,1.0
1988-11-09,23.5,23.75,23.0,23.0,50467,3.74055633243535,3.78034948490806,3.66097002748992,3.66097002748992,317058.318228255,0.0,1.0
1988-11-10,23.25,23.75,23.25,23.37,127000,3.70076317996263,3.78034948490806,3.70076317996263,3.71986389314954,797875.966770134,0.0,1.0
1988-11-11,22.75,23.13,22.5,23.13,189000,3.6211768750172,3.68166246677573,3.58138372254448,3.68166246677573,1187390.21826421,0.0,1.0
1988-11-14,22.62,22.75,22.5,22.75,102067,3.60048443573139,3.6211768750172,3.58138372254448,3.6211768750172,641234.695278167,0.0,1.0
1988-11-15,22.62,22.75,22.5,22.62,56867,3.60048443573139,3.6211768750172,3.58138372254448,3.60048443573139,357266.240963127,0.0,1.0
1988-11-16,22.62,22.75,22.5,22.75,103067,3.60048443573139,3.6211768750172,3.58138372254448,3.6211768750172,647517.183205491,0.0,1.0
1988-11-17,22.38,22.62,22.38,22.5,180667,3.56228300935758,3.60048443573139,3.56228300935758,3.58138372254448,1135038.24636582,0.0,1.0
1988-11-18,22.38,22.5,22.25,22.5,302267,3.56228300935758,3.58138372254448,3.54159057007177,3.58138372254448,1898988.77832841,0.0,1.0
1988-11-21,22.25,22.62,22.25,22.25,196067,3.54159057007177,3.60048443573139,3.54159057007177,3.54159057007177,1231788.56044661,0.0,1.0
1988-11-22,22.12,22.25,22.12,22.25,113267,3.52089813078595,3.54159057007177,3.52089813078595,3.54159057007177,711598.560064196,0.0,1.0
1988-11-23,22.38,22.38,22.12,22.12,29600,3.56228300935758,3.56228300935758,3.52089813078595,3.52089813078595,185961.642648787,0.0,1.0
1988-11-25,22.38,22.38,22.12,22.25,54000,3.56228300935758,3.56228300935758,3.52089813078595,3.54159057007177,339254.34807549,0.0,1.0
1988-11-28,22.38,22.5,22.25,22.25,13800,3.56228300935758,3.58138372254448,3.54159057007177,3.54159057007177,86698.3333970696,0.0,1.0
1988-11-29,22.62,22.62,22.38,22.38,35600,3.60048443573139,3.60048443573139,3.56228300935758,3.56228300935758,223656.57021273,0.0,1.0
1988-11-30,23.37,23.37,22.62,22.62,59867,3.71986389314954,3.71986389314954,3.60048443573139,3.60048443573139,376113.704745099,0.0,1.0
1988-12-01,22.75,23.13,22.62,23.0,35267,3.6211768750172,3.68166246677573,3.60048443573139,3.66097002748992,221564.501732932,0.0,1.0
1988-12-02,22.62,22.75,22.5,22.75,116200,3.60048443573139,3.6211768750172,3.58138372254448,3.6211768750172,730025.097155035,0.0,1.0
1988-12-05,22.5,22.88,22.5,22.5,122600,3.58138372254448,3.64186931430301,3.58138372254448,3.58138372254448,770233.019889909,0.0,1.0
1988-12-06,22.75,22.75,22.5,22.75,119400,3.6211768750172,3.6211768750172,3.58138372254448,3.6211768750172,750129.058522472,0.0,1.0
1988-12-07,22.88,22.88,22.5,22.75,161467,3.64186931430301,3.64186931430301,3.58138372254448,3.6211768750172,1014414.47816121,0.0,1.0
1988-12-08,22.62,22.88,22.62,22.88,104067,3.60048443573139,3.64186931430301,3.60048443573139,3.64186931430301,653799.671132815,0.0,1.0
1988-12-09,22.5,22.75,22.5,22.62,75000,3.58138372254448,3.6211768750172,3.58138372254448,3.60048443573139,471186.594549292,0.0,1.0
1988-12-12,22.62,22.88,22.5,22.5,92467,3.60048443573139,3.64186931430301,3.58138372254448,3.58138372254448,580922.811175858,0.0,1.0
1988-12-13,22.62,22.88,22.5,22.75,109800,3.60048443573139,3.64186931430301,3.58138372254448,3.6211768750172,689817.174420162,0.0,1.0
1988-12-14,22.75,22.75,22.5,22.5,26400,3.6211768750172,3.6211768750172,3.58138372254448,3.58138372254448,165857.681281351,0.0,1.0
1988-12-15,23.0,23.5,22.62,22.62,273400,3.66097002748992,3.74055633243535,3.60048443573139,3.60048443573139,1717632.19933035,0.0,1.0
1988-12-16,23.25,23.37,22.88,23.13,57800,3.70076317996263,3.71986389314954,3.64186931430301,3.68166246677573,363127.802199321,0.0,1.0
1988-12-19,23.37,23.37,23.13,23.13,79867,3.71986389314954,3.71986389314954,3.68166246677573,3.68166246677573,501763.463291576,0.0,1.0
1988-12-20,24.25,24.25,23.75,23.75,275400,3.8599357898535,3.8599357898535,3.78034948490806,3.78034948490806,1730197.175185,0.0,1.0
1988-12-21,23.75,24.25,23.75,24.12,82000,3.78034948490806,3.8599357898535,3.78034948490806,3.83924335056769,515164.01004056,0.0,1.0
1988-12-22,23.75,24.0,23.75,23.88,155400,3.78034948490806,3.82014263738078,3.78034948490806,3.80104192419388,976298.623906134,0.0,1.0
1988-12-23,23.5,23.88,23.5,23.88,109600,3.75647359342444,3.81721657067981,3.75647359342444,3.81721657067981,685643.04684811,0.1,1.0
1988-12-27,23.62,23.62,23.5,23.62,44600,3.77565558624192,3.77565558624192,3.75647359342444,3.77565558624192,279011.677823228,0.0,1.0
1988-12-28,23.62,23.62,23.25,23.5,86067,3.77565558624192,3.77565558624192,3.71651110838801,3.75647359342444,538423.723659456,0.0,1.0
1988-12-29,24.12,24.38,23.75,23.75,175000,3.85558055631478,3.89714154075267,3.79643607846087,3.79643607846087,1094776.7627593,0.0,1.0
1988-12-30,24.25,24.25,24.0,24.25,76200,3.87636104853373,3.87636104853373,3.8363985634973,3.87636104853373,476697.081841478,0.0,1.0
1989-01-03,24.0,24.12,23.88,24.12,32667,3.8363985634973,3.85558055631478,3.81721657067981,3.85558055631478,204360.414337474,0.0,1.0
1989-01-04,23.88,24.0,23.88,24.0,81867,3.81721657067981,3.8363985634973,3.81721657067981,3.8363985634973,512149.081353232,0.0,1.0
1989-01-05,24.0,24.25,24.0,24.0,51467,3.8363985634973,3.87636104853373,3.8363985634973,3.8363985634973,321970.717993902,0.0,1.0
1989-01-06,24.12,24.25,23.88,24.0,34667,3.85558055631478,3.87636104853373,3.81721657067981,3.8363985634973,216872.14876901,0.0,1.0
1989-01-09,24.5,24.63,24.12,24.12,78800,3.91632353357016,3.9371040257891,3.85558055631478,3.85558055631478,492962.336602473,0.0,1.0
1989-01-10,24.63,24.63,24.38,24.5,84067,3.9371040257891,3.9371040257891,3.89714154075267,3.91632353357016,525911.989227921,0.0,1.0
1989-01-11,24.38,24.5,24.25,24.5,55200,3.89714154075267,3.91632353357016,3.87636104853373,3.91632353357016,345323.870310362,0.0,1.0
1989-01-12,24.25,24.5,24.25,24.5,65667,3.87636104853373,3.91632353357016,3.87636104853373,3.91632353357016,410804.032457799,0.0,1.0
1989-01-13,24.38,24.38,24.0,24.38,118800,3.89714154075267,3.89714154075267,3.8363985634973,3.89714154075267,743197.025233171,0.0,1.0
1989-01-16,24.5,24.63,24.25,24.38,53600,3.91632353357016,3.9371040257891,3.87636104853373,3.89714154075267,335314.482765134,0.0,1.0
1989-01-17,24.5,24.63,24.38,24.5,43067,3.91632353357016,3.9371040257891,3.89714154075267,3.91632353357016,269421.433381456,0.0,1.0
1989-01-18,24.75,24.75,24.38,24.5,80867,3.95628601860659,3.95628601860659,3.89714154075267,3.91632353357016,505893.214137464,0.0,1.0
1989-01-19,24.63,24.87,24.5,24.87,34000,3.9371040257891,3.97546801142407,3.91632353357016,3.97546801142407,212699.485336093,0.0,1.0
1989-01-20,24.5,24.75,24.38,24.63,47400,3.91632353357016,3.95628601860659,3.89714154075267,3.9371040257891,296528.106027376,0.0,1.0
1989-01-23,24.0,24.63,24.0,24.5,58200,3.8363985634973,3.9371040257891,3.8363985634973,3.91632353357016,364091.471957664,0.0,1.0
1989-01-24,23.62,24.0,23.5,23.88,81400,3.77565558624192,3.8363985634973,3.75647359342444,3.81721657067981,509227.591363469,0.0,1.0
1989-01-25,23.5,23.75,23.5,23.75,145667,3.75647359342444,3.79643607846087,3.75647359342444,3.79643607846087,911273.409719193,0.0,1.0
1989-01-26,23.75,23.88,23.25,23.5,75000,3.79643607846087,3.81721657067981,3.71651110838801,3.75647359342444,469190.041182557,0.0,1.0
1989-01-27,24.0,24.0,23.62,23.62,120600,3.8363985634973,3.8363985634973,3.77565558624192,3.77565558624192,754457.586221551,0.0,1.0
1989-01-30,23.75,24.0,23.75,24.0,79800,3.79643607846087,3.8363985634973,3.79643607846087,3.8363985634973,499218.20381824,0.0,1.0
1989-01-31,23.88,23.88,23.62,23.75,89600,3.81721657067981,3.81721657067981,3.77565558624192,3.79643607846087,560525.702532762,0.0,1.0
1989-02-01,24.25,24.38,23.75,23.88,194267,3.87636104853373,3.89714154075267,3.79643607846087,3.81721657067981,1215308.55640549,0.0,1.0
1989-02-02,24.87,25.25,24.25,24.5,143200,3.97546801142407,4.03621098867945,3.87636104853373,3.91632353357016,895840.185297897,0.0,1.0
1989-02-03,24.5,24.87,24.5,24.87,185400,3.91632353357016,3.97546801142407,3.91632353357016,3.97546801142407,1159837.78180328,0.0,1.0
1989-02-06,24.38,24.75,24.38,24.5,90467,3.89714154075267,3.95628601860659,3.89714154075267,3.91632353357016,565949.539408832,0.0,1.0
1989-02-07,24.5,24.63,24.25,24.5,299600,3.91632353357016,3.9371040257891,3.87636104853373,3.91632353357016,1874257.81784392,0.0,1.0
1989-02-08,24.25,24.5,24.25,24.5,90000,3.87636104853373,3.91632353357016,3.87636104853373,3.91632353357016,563028.049419068,0.0,1.0
1989-02-09,24.0,24.25,23.88,24.25,120467,3.8363985634973,3.87636104853373,3.81721657067981,3.87636104853373,753625.555881854,0.0,1.0
1989-02-10,23.62,23.88,23.62,23.62,45667,3.77565558624192,3.81721657067981,3.77565558624192,3.77565558624192,285686.688142451,0.0,1.0
1989-02-13,23.75,23.88,23.62,23.75,40600,3.79643607846087,3.81721657067981,3.77565558624192,3.79643607846087,253988.208960157,0.0,1.0
1989-02-14,23.88,23.88,23.62,23.62,32800,3.81721657067981,3.81721657067981,3.77565558624192,3.77565558624192,205192.444677172,0.0,1.0
1989-02-15,23.88,23.88,23.62,23.75,57000,3.81721657067981,3.81721657067981,3.77565558624192,3.79643607846087,356584.431298744,0.0,1.0
1989-02-16,23.75,24.0,23.62,23.88,61067,3.79643607846087,3.8363985634973,3.77565558624192,3.81721657067981,382027.043265269,0.0,1.0
1989-02-17,24.0,24.0,23.62,23.88,27867,3.8363985634973,3.8363985634973,3.77565558624192,3.81721657067981,174332.251701791,0.0,1.0
1989-02-21,24.38,24.38,23.88,24.0,83867,3.89714154075267,3.89714154075267,3.81721657067981,3.8363985634973,524660.815784767,0.0,1.0
1989-02-22,24.25,24.38,24.0,24.12,109400,3.87636104853373,3.89714154075267,3.8363985634973,3.85558055631478,684391.873404956,0.0,1.0
1989-02-23,24.25,24.25,24.0,24.0,19467,3.87636104853373,3.87636104853373,3.8363985634973,3.8363985634973,121782.967089344,0.0,1.0
1989-02-24,24.0,24.5,24.0,24.5,74667,3.8363985634973,3.91632353357016,3.8363985634973,3.91632353357016,467106.837399706,0.0,1.0
1989-02-27,23.88,24.12,23.88,24.0,41800,3.81721657067981,3.85558055631478,3.81721657067981,3.8363985634973,261495.249619079,0.0,1.0
1989-02-28,24.0,24.25,23.88,24.0,142200,3.8363985634973,3.87636104853373,3.81721657067981,3.8363985634973,889584.318082128,0.0,1.0
1989-03-01,24.0,24.12,23.88,24.0,88667,3.8363985634973,3.85558055631478,3.81721657067981,3.8363985634973,554688.97842045,0.0,1.0
1989-03-02,24.0,24.0,23.75,23.75,88667,3.8363985634973,3.8363985634973,3.79643607846087,3.79643607846087,554688.97842045,0.0,1.0
1989-03-03,23.88,24.12,23.88,24.0,174267,3.81721657067981,3.85558055631478,3.81721657067981,3.8363985634973,1090191.21209014,0.0,1.0
1989-03-06,23.75,24.0,23.75,24.0,106200,3.79643607846087,3.8363985634973,3.79643607846087,3.8363985634973,664373.0983145,0.0,1.0
1989-03-07,24.0,24.0,23.75,23.88,332600,3.8363985634973,3.8363985634973,3.79643607846087,3.81721657067981,2080701.43596425,0.0,1.0
1989-03-08,23.75,23.88,23.62,23.88,103200,3.79643607846087,3.81721657067981,3.77565558624192,3.81721657067981,645605.496667198,0.0,1.0
1989-03-09,23.62,23.62,23.5,23.62,64467,3.77565558624192,3.77565558624192,3.75647359342444,3.77565558624192,403296.991798879,0.0,1.0
1989-03-10,23.62,23.62,23.37,23.62,32400,3.77565558624192,3.77565558624192,3.73569310120549,3.77565558624192,202690.097790865,0.0,1.0
1989-03-13,23.5,23.75,23.37,23.37,67600,3.75647359342444,3.79643607846087,3.73569310120549,3.73569310120549,422896.623785878,0.0,1.0
1989-03-14,23.62,23.75,23.5,23.75,61067,3.77565558624192,3.79643607846087,3.75647359342444,3.79643607846087,382027.04326527,0.0,1.0
1989-03-15,23.75,23.88,23.5,23.75,49400,3.79643607846087,3.81721657067981,3.75647359342444,3.79643607846087,309039.840458911,0.0,1.0
1989-03-16,23.62,23.88,23.62,23.75,109867,3.77565558624192,3.81721657067981,3.77565558624192,3.79643607846087,687313.363394721,0.0,1.0
1989-03-17,23.5,23.62,23.37,23.37,84267,3.75647359342444,3.77565558624192,3.73569310120549,3.73569310120549,527163.162671073,0.0,1.0
1989-03-20,23.0,23.37,23.0,23.37,66467,3.67654862335158,3.73569310120549,3.67654862335158,3.73569310120549,415808.726230413,0.0,1.0
1989-03-21,23.13,23.25,23.0,23.13,119267,3.69732911557052,3.71651110838801,3.67654862335158,3.69732911557052,746118.515222934,0.0,1.0
1989-03-22,23.13,23.13,23.0,23.0,45067,3.69732911557052,3.69732911557052,3.67654862335158,3.67654862335158,281933.167812991,0.0,1.0
1989-03-23,23.0,23.13,23.0,23.0,90067,3.67654862335158,3.69732911557052,3.67654862335158,3.67654862335158,563447.192522525,0.0,1.0
1989-03-27,22.88,23.13,22.88,23.13,52800,3.65736663053409,3.69732911557052,3.65736663053409,3.69732911557052,330309.78899252,0.0,1.0
1989-03-28,23.37,23.37,23.0,23.0,76467,3.73569310120549,3.73569310120549,3.67654862335158,3.67654862335158,478367.398388088,0.0,1.0
1989-03-29,23.62,23.62,23.25,23.25,277267,3.77565558624192,3.77565558624192,3.71651110838801,3.71651110838801,1734545.53531419,0.0,1.0
1989-03-30,23.62,23.88,23.37,23.37,38867,3.79164058025649,3.83337752144475,3.75150890603701,3.75150890603701,242121.720286552,0.1,1.0
1989-03-31,23.62,24.0,23.5,23.5,45600,3.79164058025649,3.8526407250701,3.77237737663114,3.77237737663114,284064.899402237,0.0,1.0
1989-04-03,24.0,24.12,23.62,23.62,90267,3.8526407250701,3.87190392869545,3.79164058025649,3.79164058025649,562317.681454863,0.0,1.0
1989-04-04,23.88,23.88,23.62,23.75,82667,3.83337752144475,3.83337752144475,3.79164058025649,3.81250905085062,514973.53155449,0.0,1.0
1989-04-05,23.75,24.0,23.62,23.75,41800,3.81250905085062,3.8526407250701,3.79164058025649,3.81250905085062,260392.824452051,0.0,1.0
1989-04-06,23.88,23.88,23.62,23.88,30467,3.83337752144475,3.83337752144475,3.79164058025649,3.83337752144475,189793.975659824,0.0,1.0
1989-04-07,24.0,24.12,23.88,23.88,75867,3.8526407250701,3.87190392869545,3.83337752144475,3.83337752144475,472612.976380472,0.0,1.0
1989-04-10,24.0,24.12,23.88,24.0,24667,3.8526407250701,3.87190392869545,3.83337752144475,3.8526407250701,153662.91389375,0.0,1.0
1989-04-11,23.88,24.0,23.62,23.88,19800,3.83337752144475,3.8526407250701,3.79164058025649,3.83337752144475,123343.969477287,0.0,1.0
1989-04-12,24.38,24.5,24.0,24.0,234200,3.91364086988371,3.93290407350906,3.8526407250701,3.8526407250701,1458947.35614044,0.0,1.0
1989-04-13,24.0,24.5,24.0,24.38,194200,3.8526407250701,3.93290407350906,3.8526407250701,3.91364086988371,1209767.61982269,0.0,1.0
1989-04-14,24.12,24.38,24.12,24.12,99467,3.87190392869545,3.91364086988371,3.87190392869545,3.87190392869545,619629.020807946,0.0,1.0
1989-04-17,24.5,24.5,24.12,24.25,201800,3.93290407350906,3.93290407350906,3.87190392869545,3.89277239928958,1257111.76972306,0.0,1.0
1989-04-18,24.63,24.75,24.63,24.63,117067,3.95377254410319,3.97303574772855,3.95377254410319,3.95377254410319,729268.104787757,0.0,1.0
1989-04-19,24.63,24.75,24.5,24.63,178467,3.95377254410319,3.97303574772855,3.93290407350906,3.95377254410319,1111759.00003551,0.0,1.0
1989-04-20,25.0,25.38,24.5,24.63,159200,4.01316742194803,4.07416756676164,3.93290407350906,3.95377254410319,991735.35054465,0.0,1.0
1989-04-21,24.75,25.0,24.63,24.75,163867,3.97303574772855,4.01316742194803,3.95377254410319,3.97303574772855,1020808.39627952,0.0,1.0
1989-04-24,25.12,25.12,24.5,24.63,80867,4.03243062557338,4.03243062557338,3.93290407350906,3.95377254410319,503760.44342019,0.0,1.0
1989-04-25,24.87,25.25,24.63,25.12,162667,3.9922989513539,4.05329909616751,3.95377254410319,4.03243062557338,1013333.00418999,0.0,1.0
1989-04-26,25.0,25.0,24.87,24.87,49667,4.01316742194803,4.01316742194803,3.9922989513539,3.9922989513539,309400.249092344,0.0,1.0
1989-04-27,25.0,25.12,24.87,25.0,98800,4.01316742194803,4.03243062557338,3.9922989513539,4.01316742194803,615473.948704846,0.0,1.0
1989-04-28,25.0,25.12,24.87,25.12,71600,4.01316742194803,4.03243062557338,3.9922989513539,4.03243062557338,446031.728008775,0.0,1.0
1989-05-01,24.87,25.12,24.87,24.87,27800,3.9922989513539,4.03243062557338,3.9922989513539,3.9922989513539,173179.916740837,0.0,1.0
1989-05-02,24.87,25.0,24.87,25.0,92667,3.9922989513539,4.01316742194803,3.9922989513539,4.01316742194803,577268.465633927,0.0,1.0
1989-05-03,25.0,25.0,24.87,24.87,65067,4.01316742194803,4.01316742194803,3.9922989513539,3.9922989513539,405334.447574678,0.0,1.0
1989-05-04,24.87,25.0,24.75,25.0,126600,3.9922989513539,4.01316742194803,3.97303574772855,4.01316742194803,788653.865445683,0.0,1.0
1989-05-05,24.75,25.12,24.75,24.87,118800,3.97303574772855,4.03243062557338,3.97303574772855,3.9922989513539,740063.816863721,0.0,1.0
1989-05-08,24.63,24.87,24.5,24.75,113600,3.95377254410319,3.9922989513539,3.93290407350906,3.97303574772855,707670.451142415,0.0,1.0
1989-05-09,24.63,24.87,24.63,24.87,68867,3.95377254410319,3.9922989513539,3.95377254410319,3.9922989513539,429006.522524866,0.0,1.0
1989-05-10,24.87,24.87,24.75,24.87,83600,3.9922989513539,3.9922989513539,3.97303574772855,3.9922989513539,520785.6489041,0.0,1.0
1989-05-11,24.75,25.0,24.75,25.0,65600,3.97303574772855,4.01316742194803,3.97303574772855,4.01316742194803,408654.767561112,0.0,1.0
1989-05-12,24.63,24.87,24.63,24.87,91600,3.95377254410319,3.9922989513539,3.95377254410319,3.9922989513539,570621.596167652,0.0,1.0
1989-05-15,24.75,25.0,24.63,24.75,138200,3.97303574772855,4.01316742194803,3.95377254410319,3.97303574772855,860915.988977831,0.0,1.0
1989-05-16,24.87,24.87,24.63,24.87,39400,3.9922989513539,3.9922989513539,3.95377254410319,3.9922989513539,245442.040272985,0.0,1.0
1989-05-17,24.87,25.12,24.87,24.87,167600,3.9922989513539,4.03243062557338,3.9922989513539,3.9922989513539,1044063.09517138,0.0,1.0
1989-05-18,25.12,25.12,24.75,25.0,63867,4.03243062557338,4.03243062557338,3.97303574772855,4.01316742194803,397859.055485146,0.0,1.0
1989-05-19,25.62,26.13,25.12,25.12,155200,4.11269397401234,4.19456258942008,4.03243062557338,4.03243062557338,966817.376912875,0.0,1.0
1989-05-22,25.88,26.0,25.62,26.0,125667,4.1544309152006,4.17369411882595,4.11269397401234,4.17369411882595,782841.748096071,0.0,1.0
1989-05-23,26.0,27.0,25.75,25.88,308000,4.17369411882595,4.33422081570387,4.13356244460647,4.1544309152006,1918683.96964669,0.0,1.0
1989-05-24,25.88,26.0,25.75,25.75,357867,4.1544309152006,4.17369411882595,4.13356244460647,4.13356244460647,2229330.11742062,0.0,1.0
1989-05-25,26.0,26.0,25.75,26.0,170267,4.17369411882595,4.17369411882595,4.13356244460647,4.17369411882595,1060677.15409036,0.0,1.0
1989-05-26,26.0,26.0,25.88,26.0,139400,4.17369411882595,4.17369411882595,4.1544309152006,4.17369411882595,868391.381067364,0.0,1.0
1989-05-30,26.0,26.0,25.88,26.0,181600,4.17369411882595,4.17369411882595,4.1544309152006,4.17369411882595,1131276.00288259,0.0,1.0
1989-05-31,26.88,26.88,25.88,26.0,231000,4.31495761207852,4.31495761207852,4.1544309152006,4.17369411882595,1439012.97723501,0.0,1.0
1989-06-01,27.0,27.0,26.62,26.88,181600,4.33422081570387,4.33422081570387,4.27322067089026,4.31495761207852,1131276.00288259,0.0,1.0
1989-06-02,26.62,27.0,26.62,27.0,211000,4.27322067089026,4.33422081570387,4.27322067089026,4.33422081570387,1314423.10907614,0.0,1.0
1989-06-05,26.5,26.75,26.37,26.62,78600,4.25395746726491,4.29408914148439,4.23308899667078,4.27322067089026,489638.181864382,0.0,1.0
1989-06-06,26.5,26.62,26.25,26.62,55667,4.25395746726491,4.27322067089026,4.21382579304543,4.27322067089026,346777.209540007,0.0,1.0
1989-06-07,26.25,26.62,26.25,26.62,93000,4.21382579304543,4.27322067089026,4.21382579304543,4.27322067089026,579342.886938772,0.0,1.0
1989-06-08,26.25,26.37,26.0,26.37,109600,4.21382579304543,4.23308899667078,4.17369411882595,4.23308899667078,682752.477510639,0.0,1.0
1989-06-09,26.88,26.88,26.5,26.5,107267,4.31495761207852,4.31495761207852,4.25395746726491,4.25395746726491,668219.069389906,0.0,1.0
1989-06-12,26.88,27.0,26.62,27.0,140200,4.31495761207852,4.33422081570387,4.27322067089026,4.33422081570387,873374.975793719,0.0,1.0
1989-06-13,26.5,26.88,26.5,26.88,78200,4.25395746726491,4.31495761207852,4.25395746726491,4.31495761207852,487146.384501204,0.0,1.0
1989-06-14,26.5,26.62,26.37,26.5,87200,4.25395746726491,4.27322067089026,4.23308899667078,4.25395746726491,543211.825172698,0.0,1.0
1989-06-15,26.5,26.62,26.25,26.62,123000,4.25395746726491,4.27322067089026,4.21382579304543,4.27322067089026,766227.689177086,0.0,1.0
1989-06-16,26.37,26.5,26.25,26.37,78000,4.23308899667078,4.25395746726491,4.21382579304543,4.23308899667078,485900.485819615,0.0,1.0
1989-06-19,26.5,26.5,26.25,26.37,75400,4.25395746726491,4.25395746726491,4.21382579304543,4.23308899667078,469703.802958961,0.0,1.0
1989-06-20,26.37,26.62,26.37,26.62,63667,4.23308899667078,4.27322067089026,4.23308899667078,4.27322067089026,396613.156803557,0.0,1.0
1989-06-21,26.37,26.75,26.37,26.5,71400,4.23308899667078,4.29408914148439,4.23308899667078,4.25395746726491,444785.829327186,0.0,1.0
1989-06-22,26.25,26.5,26.13,26.5,79200,4.21382579304543,4.25395746726491,4.19456258942008,4.25395746726491,493375.877909148,0.0,1.0
1989-06-23,26.62,26.62,26.13,26.37,115267,4.27322067089026,4.27322067089026,4.19456258942008,4.23308899667078,718055.016653456,0.0,1.0
1989-06-26,26.5,26.75,26.5,26.5,59400,4.2700101369527,4.31029325145225,4.2700101369527,4.2700101369527,368640.811031741,0.1,1.0
1989-06-27,26.62,26.88,26.5,26.62,27400,4.28934603191249,4.33124047099202,4.2700101369527,4.28934603191249,170046.434718345,0.0,1.0
1989-06-28,26.5,26.75,26.37,26.62,97667,4.2700101369527,4.31029325145225,4.24906291741293,4.28934603191249,606128.654731264,0.0,1.0
1989-06-29,26.5,26.75,26.37,26.62,99667,4.2700101369527,4.31029325145225,4.24906291741293,4.28934603191249,618540.803250851,0.0,1.0
1989-06-30,26.25,26.5,26.0,26.5,69467,4.22972702245315,4.2700101369527,4.18944390795359,4.2700101369527,431117.360605083,0.0,1.0
1989-07-03,26.0,26.25,25.88,26.25,41200,4.18944390795359,4.22972702245315,4.17010801299381,4.22972702245315,255690.259503497,0.0,1.0
1989-07-05,26.0,26.13,25.75,26.13,17200,4.18944390795359,4.21039112749336,4.14916079345404,4.21039112749336,106744.47726845,0.0,1.0
1989-07-06,26.0,26.0,25.75,25.88,71200,4.18944390795359,4.18944390795359,4.14916079345404,4.17010801299381,441872.487297306,0.0,1.0
1989-07-07,26.75,26.88,26.25,26.25,109467,4.31029325145225,4.33124047099202,4.22972702245315,4.22972702245315,679360.330996829,0.0,1.0
1989-07-10,26.37,26.88,26.25,26.62,38200,4.24906291741293,4.33124047099202,4.22972702245315,4.28934603191249,237072.036724117,0.0,1.0
1989-07-11,26.25,26.62,26.0,26.62,83067,4.22972702245315,4.28934603191249,4.18944390795359,4.28934603191249,515519.970538277,0.0,1.0
1989-07-12,26.37,26.5,26.0,26.37,220400,4.24906291741293,4.2700101369527,4.18944390795359,4.24906291741293,1367818.76685852,0.0,1.0
1989-07-13,26.0,26.25,25.75,26.25,154800,4.18944390795359,4.22972702245315,4.14916079345404,4.22972702245315,960700.295416054,0.0,1.0
1989-07-14,25.88,26.0,25.75,26.0,184067,4.17010801299381,4.18944390795359,4.14916079345404,4.18944390795359,1142333.47077743,0.0,1.0
1989-07-17,26.13,26.13,25.88,25.88,129600,4.21039112749336,4.21039112749336,4.17010801299381,4.17010801299381,804307.224069254,0.0,1.0
1989-07-18,26.25,26.25,26.0,26.13,218867,4.22972702245315,4.22972702245315,4.18944390795359,4.21039112749336,1358304.85501825,0.0,1.0
1989-07-19,26.5,26.62,26.25,26.25,57200,4.2700101369527,4.28934603191249,4.22972702245315,4.22972702245315,354987.447660195,0.0,1.0
1989-07-20,26.25,26.5,26.25,26.5,85800,4.22972702245315,4.2700101369527,4.22972702245315,4.2700101369527,532481.171490293,0.0,1.0
1989-07-21,26.13,26.25,26.13,26.25,35267,4.21039112749336,4.22972702245315,4.21039112749336,4.22972702245315,218869.620920142,0.0,1.0
1989-07-24,26.37,26.62,26.25,26.37,78867,4.24906291741293,4.28934603191249,4.22972702245315,4.24906291741293,489454.458647144,0.0,1.0
1989-07-25,26.5,26.5,26.25,26.37,47867,4.2700101369527,4.2700101369527,4.22972702245315,4.24906291741293,297066.156593541,0.0,1.0
1989-07-26,26.13,26.5,25.88,26.5,144200,4.21039112749336,4.2700101369527,4.17010801299381,4.2700101369527,894915.908262241,0.0,1.0
1989-07-27,26.13,26.25,26.0,26.25,98867,4.21039112749336,4.22972702245315,4.18944390795359,4.22972702245315,613575.943843016,0.0,1.0
1989-07-28,26.25,26.37,26.13,26.25,50400,4.22972702245315,4.24906291741293,4.21039112749336,4.22972702245315,312786.142693598,0.0,1.0
1989-07-31,26.37,26.37,26.13,26.13,48667,4.24906291741293,4.24906291741293,4.21039112749336,4.21039112749336,302031.016001376,0.0,1.0
1989-08-01,26.62,26.75,26.25,26.37,80067,4.28934603191249,4.31029325145225,4.22972702245315,4.24906291741293,496901.747758896,0.0,1.0
1989-08-02,27.25,28.0,26.25,26.37,343400,4.39085948045136,4.51170882395002,4.22972702245315,4.24906291741293,2131165.90081313,0.0,1.0
1989-08-03,27.38,27.75,27.25,27.63,241200,4.41180669999113,4.47142570945047,4.39085948045136,4.45208981449068,1496905.11146222,0.0,1.0
1989-08-04,27.0,27.38,27.0,27.25,53200,4.35057636595181,4.41180669999113,4.35057636595181,4.39085948045136,330163.150621021,0.0,1.0
1989-08-07,26.88,27.25,26.75,27.12,137800,4.33124047099202,4.39085948045136,4.31029325145225,4.36991226091159,855197.032999562,0.0,1.0
1989-08-08,27.87,27.87,26.88,26.88,262067,4.49076160441025,4.49076160441025,4.33124047099202,4.33124047099202,1626407.26304134,0.0,1.0
1989-08-09,27.87,28.38,27.87,27.87,216800,4.49076160441025,4.57293915798934,4.49076160441025,4.49076160441025,1345476.89952326,0.0,1.0
1989-08-10,27.63,27.87,27.5,27.63,133200,4.45208981449068,4.49076160441025,4.43114259495091,4.45208981449068,826649.091404511,0.0,1.0
1989-08-11,27.12,27.87,27.0,27.75,169200,4.36991226091159,4.49076160441025,4.35057636595181,4.47142570945047,1050067.76475708,0.0,1.0
1989-08-14,26.88,27.12,26.75,26.88,103800,4.33124047099202,4.36991226091159,4.31029325145225,4.33124047099202,644190.508166578,0.0,1.0
1989-08-15,27.0,27.12,27.0,27.0,81000,4.35057636595181,4.36991226091159,4.35057636595181,4.35057636595181,502692.015043283,0.0,1.0
1989-08-16,27.38,27.5,27.0,27.12,50667,4.41180669999113,4.43114259495091,4.35057636595181,4.36991226091159,314443.164520963,0.0,1.0
1989-08-17,27.12,27.38,27.12,27.12,53800,4.36991226091159,4.41180669999113,4.36991226091159,4.36991226091159,333886.795176897,0.0,1.0
1989-08-18,27.38,27.5,27.12,27.12,49400,4.41180669999113,4.43114259495091,4.36991226091159,4.36991226091159,306580.068433805,0.0,1.0
1989-08-21,27.12,27.63,27.12,27.5,40000,4.36991226091159,4.45208981449068,4.36991226091159,4.43114259495091,248242.970391745,0.0,1.0
1989-08-22,27.0,27.25,27.0,27.12,58000,4.35057636595181,4.39085948045136,4.35057636595181,4.36991226091159,359952.30706803,0.0,1.0
1989-08-23,27.0,27.38,27.0,27.0,51200,4.35057636595181,4.41180669999113,4.35057636595181,4.35057636595181,317751.002101433,0.0,1.0
1989-08-24,27.12,27.25,26.75,27.0,53867,4.36991226091159,4.39085948045136,4.31029325145225,4.35057636595181,334302.602152303,0.0,1.0
1989-08-25,27.38,27.5,27.0,27.25,42867,4.41180669999113,4.43114259495091,4.35057636595181,4.39085948045136,266035.785294573,0.0,1.0
1989-08-28,27.75,28.0,27.12,27.25,79200,4.47142570945047,4.51170882395002,4.36991226091159,4.39085948045136,491521.081375655,0.0,1.0
1989-08-29,27.75,28.38,27.75,28.0,137000,4.47142570945047,4.57293915798934,4.47142570945047,4.51170882395002,850232.173591726,0.0,1.0
1989-08-30,27.5,27.75,27.5,27.63,54600,4.43114259495091,4.47142570945047,4.43114259495091,4.45208981449068,338851.654584732,0.0,1.0
1989-08-31,27.5,27.75,27.5,27.5,37200,4.43114259495091,4.47142570945047,4.43114259495091,4.43114259495091,230865.962464323,0.0,1.0
1989-09-01,27.5,27.63,27.38,27.63,15200,4.43114259495091,4.45208981449068,4.41180669999113,4.45208981449068,94332.3287488632,0.0,1.0
1989-09-05,27.0,27.5,27.0,27.38,116600,4.35057636595181,4.43114259495091,4.35057636595181,4.41180669999113,723628.258691936,0.0,1.0
1989-09-06,26.62,27.0,26.5,27.0,74800,4.28934603191249,4.35057636595181,4.2700101369527,4.35057636595181,464214.354632563,0.0,1.0
1989-09-07,26.62,26.75,26.37,26.37,189267,4.28934603191249,4.31029325145225,4.24906291741293,4.24906291741293,1174605.05692836,0.0,1.0
1989-09-08,26.5,26.62,26.37,26.5,35200,4.2700101369527,4.28934603191249,4.24906291741293,4.2700101369527,218453.813944736,0.0,1.0
1989-09-11,26.62,26.62,26.37,26.5,52267,4.28934603191249,4.28934603191249,4.24906291741293,4.2700101369527,324372.883336633,0.0,1.0
1989-09-12,27.5,28.0,27.0,27.25,553067,4.43114259495091,4.51170882395002,4.35057636595181,4.39085948045136,3432374.87264128,0.0,1.0
1989-09-13,27.38,27.5,27.25,27.5,438000,4.41180669999113,4.43114259495091,4.39085948045136,4.43114259495091,2718260.52578961,0.0,1.0
1989-09-14,27.0,27.38,26.75,27.25,163667,4.35057636595181,4.41180669999113,4.31029325145225,4.39085948045136,1015729.55587764,0.0,1.0
1989-09-15,26.62,27.12,26.62,27.12,123600,4.28934603191249,4.36991226091159,4.28934603191249,4.36991226091159,767070.778510491,0.0,1.0
1989-09-18,26.62,26.88,26.5,26.62,87200,4.28934603191249,4.33124047099202,4.2700101369527,4.28934603191249,541169.675454004,0.0,1.0
1989-09-19,27.0,27.0,26.5,26.62,158267,4.35057636595181,4.35057636595181,4.2700101369527,4.28934603191249,982216.754874757,0.0,1.0
1989-09-20,26.88,27.38,26.88,27.25,463000,4.33124047099202,4.41180669999113,4.33124047099202,4.39085948045136,2873412.38228445,0.0,1.0
1989-09-21,26.88,27.0,26.75,27.0,179267,4.33124047099202,4.35057636595181,4.31029325145225,4.35057636595181,1112544.31433042,0.0,1.0
1989-09-22,26.88,27.0,26.88,26.88,167467,4.33124047099202,4.35057636595181,4.33124047099202,4.33124047099202,1039312.63806486,0.0,1.0
1989-09-25,26.88,27.0,26.75,27.0,72600,4.34735371679184,4.36676154588466,4.32632856860795,4.36676154588466,448891.009825654,0.1,1.0
1989-09-26,26.88,27.0,26.75,27.0,182400,4.34735371679184,4.36676154588466,4.32632856860795,4.36676154588466,1127792.28914875,0.0,1.0
1989-09-27,26.75,26.88,26.5,26.88,76000,4.32632856860795,4.34735371679184,4.28589559133124,4.34735371679184,469913.45381198,0.0,1.0
1989-09-28,26.75,26.88,26.5,26.88,129400,4.32632856860795,4.34735371679184,4.28589559133124,4.34735371679184,800089.485832502,0.0,1.0
1989-09-29,26.88,27.0,26.75,26.75,120467,4.34735371679184,4.36676154588466,4.32632856860795,4.32632856860795,744856.105794312,0.0,1.0
1989-10-02,27.0,27.12,26.62,27.0,87267,4.36676154588466,4.38616937497748,4.30530342042406,4.36676154588466,539578.123339606,0.0,1.0
1989-10-03,26.62,27.12,26.62,27.0,89467,4.30530342042406,4.38616937497748,4.30530342042406,4.36676154588466,553180.88121311,0.0,1.0
1989-10-04,27.75,27.75,26.62,26.62,241000,4.48806047771479,4.48806047771479,4.30530342042406,4.30530342042406,1490120.29432483,0.0,1.0
1989-10-05,28.0,28.12,27.63,27.75,149667,4.5284934549915,4.54790128408432,4.46865264862197,4.48806047771479,925401.801206284,0.0,1.0
1989-10-06,27.75,27.87,27.63,27.87,122067,4.48806047771479,4.50746830680761,4.46865264862197,4.50746830680761,754749.020611407,0.0,1.0
1989-10-09,27.87,28.0,27.75,27.75,72867,4.50746830680761,4.5284934549915,4.48806047771479,4.48806047771479,450541.889985757,0.0,1.0
1989-10-10,27.38,28.0,27.38,28.0,89800,4.42821967134526,4.5284934549915,4.42821967134526,4.5284934549915,555239.844109418,0.0,1.0
1989-10-11,27.63,27.75,27.5,27.5,78667,4.46865264862197,4.48806047771479,4.44762750043808,4.44762750043808,486403.706197724,0.0,1.0
1989-10-12,27.25,27.75,27.0,27.5,110400,4.40719452316137,4.48806047771479,4.36676154588466,4.44762750043808,682611.122379507,0.0,1.0
1989-10-13,25.0,27.38,25.0,27.38,157800,4.04329772767098,4.42821967134526,4.04329772767098,4.42821967134526,975688.723835926,0.0,1.0
1989-10-16,25.5,26.13,24.63,24.75,378867,4.1241636822244,4.22605478496171,3.98345692130145,4.00286475039427,2342561.84875504,0.0,1.0
1989-10-17,25.75,26.13,25.25,25.5,109067,4.16459665950111,4.22605478496171,4.08373070494769,4.1241636822244,674369.087722516,0.0,1.0
1989-10-18,25.38,25.75,25.25,25.75,208867,4.10475585313158,4.16459665950111,4.08373070494769,4.16459665950111,1291439.64943877,0.0,1.0
1989-10-19,25.75,25.75,25.38,25.5,122667,4.16459665950111,4.16459665950111,4.10475585313158,4.1241636822244,758458.863667817,0.0,1.0
1989-10-20,25.75,25.88,25.62,25.75,110400,4.16459665950111,4.185621807685,4.14357151131722,4.16459665950111,682611.122379507,0.0,1.0
1989-10-23,25.62,26.13,25.38,26.0,175400,4.14357151131722,4.22605478496171,4.10475585313158,4.20502963677782,1084510.78682396,0.0,1.0
1989-10-24,25.0,25.62,24.5,25.38,165267,4.04329772767098,4.14357151131722,3.96243177311756,4.10475585313158,1021857.72067295,0.0,1.0
1989-10-25,25.12,25.38,24.63,24.75,64200,4.06270555676381,4.10475585313158,3.98345692130145,4.00286475039427,396953.207035908,0.0,1.0
1989-10-26,25.0,25.5,24.87,25.0,44067,4.04329772767098,4.1241636822244,4.0222725794871,4.04329772767098,272469.423278059,0.0,1.0
1989-10-27,25.0,25.12,24.63,24.87,95267,4.04329772767098,4.06270555676381,3.98345692130145,4.0222725794871,589042.697425077,0.0,1.0
1989-10-30,24.63,25.0,24.63,24.75,100867,3.98345692130145,4.04329772767098,3.98345692130145,4.00286475039427,623667.899284907,0.0,1.0
1989-10-31,25.12,25.25,24.63,24.63,104067,4.06270555676381,4.08373070494769,3.98345692130145,3.98345692130145,643453.728919095,0.0,1.0
1989-11-01,24.87,25.25,24.87,25.12,164867,4.0222725794871,4.08373070494769,4.0222725794871,4.06270555676381,1019384.49196868,0.0,1.0
1989-11-02,24.87,24.87,24.5,24.87,123000,4.0222725794871,4.0222725794871,3.96243177311756,4.0222725794871,760517.826564124,0.0,1.0
1989-11-03,25.0,25.0,24.75,24.87,47867,4.04329772767098,4.04329772767098,4.00286475039427,4.0222725794871,295965.095968658,0.0,1.0
1989-11-06,24.5,24.87,24.38,24.75,111200,3.96243177311756,4.0222725794871,3.94302394402474,4.00286475039427,687557.579788055,0.0,1.0
1989-11-07,24.5,24.63,24.25,24.38,67200,3.96243177311756,3.98345692130145,3.92199879584085,3.94302394402474,415502.422317961,0.0,1.0
1989-11-08,24.75,24.87,24.38,24.38,137867,4.00286475039427,4.0222725794871,3.94302394402474,3.94302394402474,852441.554430214,0.0,1.0
1989-11-09,24.75,25.0,24.5,24.75,303800,4.00286475039427,4.04329772767098,3.96243177311756,4.00286475039427,1878417.20089578,0.0,1.0
1989-11-10,24.87,25.0,24.63,24.63,149000,4.0222725794871,4.04329772767098,3.98345692130145,3.98345692130145,921277.692341906,0.0,1.0
1989-11-13,24.87,25.12,24.87,24.87,98067,4.0222725794871,4.06270555676381,4.0222725794871,4.0222725794871,606355.298354991,0.0,1.0
1989-11-14,25.0,25.12,24.87,24.87,63467,4.04329772767098,4.06270555676381,4.0222725794871,4.0222725794871,392421.015435328,0.0,1.0
1989-11-15,25.25,25.62,25.0,25.0,82200,4.08373070494769,4.14357151131722,4.04329772767098,4.04329772767098,508248.49872822,0.0,1.0
1989-11-16,25.62,25.75,25.12,25.38,41267,4.14357151131722,4.16459665950111,4.06270555676381,4.10475585313158,255156.822348144,0.0,1.0
1989-11-17,25.62,25.62,25.38,25.38,15600,4.14357151131722,4.14357151131722,4.10475585313158,4.10475585313158,96455.9194666695,0.0,1.0
1989-11-20,25.5,25.75,25.38,25.62,46667,4.1241636822244,4.16459665950111,4.10475585313158,4.14357151131722,288545.409855838,0.0,1.0
1989-11-21,25.5,25.62,25.25,25.25,51600,4.1241636822244,4.14357151131722,4.08373070494769,4.08373070494769,319046.502851292,0.0,1.0
1989-11-22,25.75,25.75,25.12,25.25,96467,4.16459665950111,4.16459665950111,4.06270555676381,4.08373070494769,596462.383537898,0.0,1.0
1989-11-24,25.75,25.75,25.25,25.25,40400,4.16459665950111,4.16459665950111,4.08373070494769,4.08373070494769,249796.099131631,0.0,1.0
1989-11-27,25.75,25.88,25.5,25.75,44200,4.16459665950111,4.185621807685,4.1241636822244,4.16459665950111,273291.77182223,0.0,1.0
1989-11-28,25.75,25.88,25.5,25.62,72467,4.16459665950111,4.185621807685,4.1241636822244,4.14357151131722,448068.661281483,0.0,1.0
1989-11-29,25.62,25.88,25.38,25.75,2041800,4.14357151131722,4.185621807685,4.10475585313158,4.16459665950111,12624595.9209645,0.0,1.0
1989-11-30,25.88,26.25,25.75,25.88,232267,4.185621807685,4.24546261405453,4.16459665950111,4.185621807685,1436123.52863878,0.0,1.0
1989-12-01,25.75,26.0,25.62,25.88,35467,4.16459665950111,4.20502963677782,4.14357151131722,4.185621807685,219295.006136177,0.0,1.0
1989-12-04,25.88,26.0,25.38,25.62,111000,4.185621807685,4.20502963677782,4.10475585313158,4.14357151131722,686320.965435918,0.0,1.0
1989-12-05,25.88,26.0,25.75,25.75,104067,4.185621807685,4.20502963677782,4.16459665950111,4.16459665950111,643453.728919096,0.0,1.0
1989-12-06,25.75,26.0,25.62,25.75,111867,4.16459665950111,4.20502963677782,4.14357151131722,4.16459665950111,691681.688652431,0.0,1.0
1989-12-07,25.88,25.88,25.5,25.88,55667,4.185621807685,4.185621807685,4.1241636822244,4.185621807685,344193.055701993,0.0,1.0
1989-12-08,25.75,26.0,25.62,25.88,40800,4.16459665950111,4.20502963677782,4.14357151131722,4.185621807685,252269.327835905,0.0,1.0
1989-12-11,26.0,26.13,25.62,26.0,186867,4.20502963677782,4.22605478496171,4.14357151131722,4.20502963677782,1155412.07070373,0.0,1.0
1989-12-12,26.25,26.37,25.75,26.0,111067,4.24546261405453,4.26487044314735,4.16459665950111,4.20502963677782,686735.231243884,0.0,1.0
1989-12-13,26.0,26.37,25.75,26.25,85200,4.20502963677782,4.26487044314735,4.16459665950111,4.24546261405453,526797.714010272,0.0,1.0
1989-12-14,25.88,26.75,25.62,25.88,158667,4.185621807685,4.32632856860795,4.14357151131722,4.185621807685,981049.447052439,0.0,1.0
1989-12-15,26.0,26.13,25.88,26.13,157267,4.20502963677782,4.22605478496171,4.185621807685,4.22605478496171,972393.146587482,0.0,1.0
1989-12-18,25.62,26.0,25.62,25.88,60400,4.14357151131722,4.20502963677782,4.14357151131722,4.185621807685,373457.53434531,0.0,1.0
1989-12-19,25.75,25.75,25.38,25.62,77000,4.16459665950111,4.16459665950111,4.10475585313158,4.14357151131722,476096.525572664,0.0,1.0
1989-12-20,25.62,25.75,25.38,25.75,46200,4.14357151131722,4.16459665950111,4.10475585313158,4.16459665950111,285657.915343598,0.0,1.0
1989-12-21,25.62,25.75,25.5,25.62,84067,4.14357151131722,4.16459665950111,4.1241636822244,4.14357151131722,519792.293705417,0.0,1.0
1989-12-22,25.62,25.62,25.38,25.62,583600,4.16297934041005,4.16297934041005,4.12398187586288,4.16297934041005,3591618.11226458,0.12,1.0
1989-12-26,25.88,25.88,25.5,25.5,40867,4.20522659366948,4.20522659366948,4.14348060813646,4.14348060813646,251505.58155229,0.0,1.0
1989-12-27,26.25,26.25,25.75,25.75,40267,4.26534768484636,4.26534768484636,4.18410296703976,4.18410296703976,247813.033801504,0.0,1.0
1989-12-28,26.88,27.0,26.13,26.25,103400,4.36771602928267,4.38721476155625,4.24584895257277,4.26534768484636,636349.062385467,0.0,1.0
1989-12-29,27.5,27.87,26.75,26.75,108067,4.46845947936285,4.52858057053973,4.34659240265296,4.34659240265296,665070.929640331,0.0,1.0
1990-01-02,27.75,28.25,27.5,27.5,145467,4.50908183826615,4.59032655607275,4.46845947936285,4.46845947936285,895239.739439329,0.0,1.0
1990-01-03,27.63,27.75,27.25,27.75,125667,4.48958310599257,4.50908183826615,4.42783712045955,4.50908183826615,773385.663663388,0.0,1.0
1990-01-04,28.0,28.0,27.5,27.5,119200,4.54970419716945,4.54970419716945,4.46845947936285,4.46845947936285,733586.153156166,0.0,1.0
1990-01-05,28.13,28.25,27.75,27.88,150467,4.57082782379916,4.59032655607275,4.50908183826615,4.53020546489587,926010.970695881,0.0,1.0
1990-01-08,28.13,28.13,27.75,28.0,64800,4.57082782379916,4.57082782379916,4.50908183826615,4.54970419716945,398795.157084896,0.0,1.0
1990-01-09,28.13,28.13,27.88,28.0,119467,4.57082782379916,4.57082782379916,4.53020546489587,4.54970419716945,735229.336905267,0.0,1.0
1990-01-10,27.25,28.0,27.25,27.88,49000,4.42783712045955,4.54970419716945,4.42783712045955,4.53020546489587,301558.066314196,0.0,1.0
1990-01-11,27.13,27.5,27.0,27.5,21800,4.40833838818597,4.46845947936285,4.38721476155625,4.46845947936285,134162.568278561,0.0,1.0
1990-01-12,26.5,27.38,26.5,27.0,205867,4.30597004374966,4.44896074708927,4.30597004374966,4.38721476155625,1266956.21301846,0.0,1.0
1990-01-15,26.38,26.63,26.0,26.25,51467,4.28647131147607,4.32709367037937,4.22472532594306,4.26534768484636,316740.591816178,0.0,1.0
1990-01-16,27.0,27.0,25.75,25.88,69800,4.38721476155625,4.38721476155625,4.18410296703976,4.20522659366948,429566.388341447,0.0,1.0
1990-01-17,26.63,27.0,26.5,26.75,26600,4.32709367037937,4.38721476155625,4.30597004374966,4.34659240265296,163702.950284849,0.0,1.0
1990-01-18,26.38,26.5,26.13,26.25,82467,4.28647131147607,4.30597004374966,4.24584895257277,4.26534768484636,507522.225606792,0.0,1.0
1990-01-19,26.63,27.25,26.38,26.5,89267,4.32709367037937,4.42783712045955,4.28647131147607,4.30597004374966,549371.100115701,0.0,1.0
1990-01-22,26.63,27.0,26.5,26.75,81867,4.32709367037937,4.38721476155625,4.30597004374966,4.34659240265296,503829.677856006,0.0,1.0
1990-01-23,26.38,26.75,26.0,26.63,199000,4.28647131147607,4.34659240265296,4.22472532594306,4.32709367037937,1224695.00401071,0.0,1.0
1990-01-24,26.0,26.25,25.75,25.88,102267,4.22472532594306,4.26534768484636,4.18410296703976,4.20522659366948,629376.301382732,0.0,1.0
1990-01-25,25.75,26.13,25.75,26.0,65000,4.18410296703976,4.24584895257277,4.18410296703976,4.22472532594306,400026.006335158,0.0,1.0
1990-01-26,25.0,25.88,24.75,25.75,214200,4.06223589032987,4.20522659366948,4.02161353142657,4.18410296703976,1318239.54703063,0.0,1.0
1990-01-29,25.13,25.25,24.88,24.88,125400,4.08335951695958,4.10285824923316,4.04273715805628,4.04273715805628,771742.479914289,0.0,1.0
1990-01-30,25.13,25.13,24.88,25.0,152400,4.08335951695958,4.08335951695958,4.04273715805628,4.06223589032987,937907.128699662,0.0,1.0
1990-01-31,25.0,25.13,24.75,25.13,115400,4.06223589032987,4.08335951695958,4.02161353142657,4.08335951695958,710200.017401187,0.0,1.0
1990-02-01,24.75,24.88,24.63,24.75,38467,4.02161353142657,4.04273715805628,4.00211479915298,4.02161353142657,236735.390549146,0.0,1.0
1990-02-02,24.75,25.25,24.63,24.63,155000,4.02161353142657,4.10285824923316,4.00211479915298,4.00211479915298,953908.168953068,0.0,1.0
1990-02-05,24.75,24.88,24.5,24.5,57867,4.02161353142657,4.04273715805628,3.98099117252327,3.98099117252327,356127.767824562,0.0,1.0
1990-02-06,24.5,24.75,24.38,24.75,133200,3.98099117252327,4.02161353142657,3.96149244024968,4.02161353142657,819745.600674508,0.0,1.0
1990-02-07,24.5,24.75,24.38,24.38,86200,3.98099117252327,4.02161353142657,3.96149244024968,3.96149244024968,530496.026862932,0.0,1.0
1990-02-08,24.88,25.25,24.25,24.25,56467,4.04273715805628,4.10285824923316,3.94036881361997,3.94036881361997,347511.823072729,0.0,1.0
1990-02-09,25.38,25.5,24.88,24.88,31667,4.12398187586288,4.14348060813646,4.04273715805628,4.04273715805628,194886.516040238,0.0,1.0
1990-02-12,25.63,26.0,25.25,25.5,53400,4.16460423476618,4.22472532594306,4.10285824923316,4.14348060813646,328636.74981996,0.0,1.0
1990-02-13,25.75,25.75,25.5,25.5,41600,4.18410296703976,4.18410296703976,4.14348060813646,4.14348060813646,256016.644054501,0.0,1.0
1990-02-14,26.13,26.13,25.75,25.75,14400,4.24584895257277,4.24584895257277,4.18410296703976,4.18410296703976,88621.1460188658,0.0,1.0
1990-02-15,26.38,26.38,26.0,26.0,62067,4.28647131147607,4.28647131147607,4.22472532594306,4.22472532594306,381975.602080065,0.0,1.0
1990-02-16,26.5,26.63,26.0,26.25,73267,4.30597004374966,4.32709367037937,4.22472532594306,4.26534768484636,450903.160094738,0.0,1.0
1990-02-20,26.25,26.5,26.0,26.38,86000,4.26534768484636,4.30597004374966,4.22472532594306,4.28647131147607,529265.17761267,0.0,1.0
1990-02-21,25.88,26.13,25.75,25.88,74867,4.20522659366948,4.24584895257277,4.18410296703976,4.20522659366948,460749.954096834,0.0,1.0
1990-02-22,25.0,25.88,25.0,25.75,67667,4.06223589032987,4.20522659366948,4.06223589032987,4.18410296703976,416439.381087401,0.0,1.0
1990-02-23,24.88,25.13,24.88,25.0,16200,4.04273715805628,4.08335951695958,4.04273715805628,4.06223589032987,99698.789271224,0.0,1.0
1990-02-26,25.0,25.25,24.63,24.75,49600,4.06223589032987,4.10285824923316,4.00211479915298,4.02161353142657,305250.614064982,0.0,1.0
1990-02-27,25.0,25.13,24.75,24.75,212200,4.06223589032987,4.08335951695958,4.02161353142657,4.02161353142657,1305931.05452801,0.0,1.0
1990-02-28,25.13,25.13,24.88,25.0,76467,4.08335951695958,4.08335951695958,4.04273715805628,4.06223589032987,470596.748098931,0.0,1.0
1990-03-01,25.13,25.25,24.88,24.88,89667,4.08335951695958,4.10285824923316,4.04273715805628,4.04273715805628,551832.798616225,0.0,1.0
1990-03-02,25.38,25.75,25.13,25.38,75067,4.12398187586288,4.18410296703976,4.08335951695958,4.12398187586288,461980.803347097,0.0,1.0
1990-03-05,25.25,25.5,25.13,25.25,21467,4.10285824923316,4.14348060813646,4.08335951695958,4.10285824923316,132113.204276874,0.0,1.0
1990-03-06,25.38,25.63,25.13,25.38,66267,4.12398187586288,4.16460423476618,4.08335951695958,4.12398187586288,407823.436335568,0.0,1.0
1990-03-07,25.5,25.75,25.25,25.25,37200,4.14348060813646,4.18410296703976,4.10285824923316,4.10285824923316,228937.960548737,0.0,1.0
1990-03-08,26.25,26.5,25.63,25.75,205267,4.26534768484636,4.30597004374966,4.16460423476618,4.18410296703976,1263263.66526767,0.0,1.0
1990-03-09,26.5,26.75,26.0,26.13,76200,4.30597004374966,4.34659240265296,4.22472532594306,4.24584895257277,468953.564349831,0.0,1.0
1990-03-12,26.38,26.5,26.38,26.38,21000,4.28647131147607,4.30597004374966,4.28647131147607,4.28647131147607,129239.171277513,0.0,1.0
1990-03-13,25.88,26.13,25.88,26.13,78267,4.20522659366948,4.24584895257277,4.20522659366948,4.24584895257277,481674.391351289,0.0,1.0
1990-03-14,25.88,26.13,25.75,25.75,44000,4.20522659366948,4.24584895257277,4.18410296703976,4.18410296703976,270786.835057645,0.0,1.0
1990-03-15,25.5,25.75,25.5,25.75,44067,4.14348060813646,4.18410296703976,4.14348060813646,4.18410296703976,271199.169556483,0.0,1.0
1990-03-16,25.13,25.63,25.13,25.5,61400,4.08335951695958,4.16460423476618,4.08335951695958,4.14348060813646,377870.719830441,0.0,1.0
1990-03-19,25.13,25.13,24.63,24.88,42267,4.08335951695958,4.08335951695958,4.00211479915298,4.04273715805628,260121.526304125,0.0,1.0
1990-03-20,24.75,25.25,24.75,25.0,31267,4.02161353142657,4.10285824923316,4.02161353142657,4.06223589032987,192424.817539713,0.0,1.0
1990-03-21,25.0,25.25,24.88,24.88,57200,4.06223589032987,4.10285824923316,4.04273715805628,4.04273715805628,352022.885574938,0.0,1.0
1990-03-22,24.63,25.13,24.63,24.88,64667,4.00211479915298,4.08335951695958,4.00211479915298,4.04273715805628,397976.642333472,0.0,1.0
1990-03-23,24.63,25.0,24.63,24.63,72600,4.00211479915298,4.06223589032987,4.00211479915298,4.00211479915298,446798.277845115,0.0,1.0
1990-03-26,24.75,25.13,24.63,24.63,48200,4.02161353142657,4.08335951695958,4.00211479915298,4.00211479915298,296634.669313148,0.0,1.0
1990-03-27,24.5,25.0,24.38,24.75,53067,3.98099117252327,4.06223589032987,3.96149244024968,4.02161353142657,326587.385818274,0.0,1.0
1990-03-28,24.63,24.88,24.63,24.75,23600,4.00211479915298,4.04273715805628,4.00211479915298,4.02161353142657,145240.211530919,0.0,1.0
1990-03-29,24.75,24.88,24.63,24.63,31600,4.02161353142657,4.04273715805628,4.00211479915298,4.00211479915298,194474.1815414,0.0,1.0
1990-03-30,25.25,25.25,24.38,24.75,98200,4.12235698150675,4.12235698150675,3.98031933501523,4.04072615018978,601488.4230365,0.12,1.0
1990-04-02,24.88,25.0,24.5,25.0,178800,4.06195016633219,4.08154156584826,3.9999107345313,4.08154156584826,1095174.44031493,0.0,1.0
1990-04-03,24.5,25.0,24.5,25.0,40267,3.9999107345313,4.08154156584826,3.9999107345313,4.08154156584826,246640.879128419,0.0,1.0
1990-04-04,24.38,24.75,24.13,24.5,127600,3.98031933501523,4.04072615018978,3.93950391935674,3.9999107345313,781567.441746002,0.0,1.0
1990-04-05,24.38,24.5,24.25,24.25,29600,3.98031933501523,3.9999107345313,3.95909531887282,3.95909531887282,181304.046047662,0.0,1.0
1990-04-06,24.0,24.5,23.88,24.25,141267,3.91827990321433,3.9999107345313,3.89868850369826,3.95909531887282,865279.684899158,0.0,1.0
1990-04-09,23.88,24.25,23.75,24.13,29800,3.89868850369826,3.95909531887282,3.87746448755585,3.93950391935674,182529.073385822,0.0,1.0
1990-04-10,24.25,24.38,23.75,23.75,27867,3.95909531887282,3.98031933501523,3.87746448755585,3.87746448755585,170689.184162506,0.0,1.0
1990-04-11,24.13,24.25,24.0,24.25,15667,3.93950391935674,3.95909531887282,3.91827990321433,3.95909531887282,95962.5165347542,0.0,1.0
1990-04-12,24.13,24.5,23.88,24.38,63600,3.93950391935674,3.9999107345313,3.89868850369826,3.98031933501523,389558.693534842,0.0,1.0
1990-04-16,24.13,24.38,24.13,24.25,18800,3.93950391935674,3.98031933501523,3.93950391935674,3.95909531887282,115152.569787029,0.0,1.0
1990-04-17,24.5,24.63,24.0,24.0,44200,3.9999107345313,4.02113475067371,3.91827990321433,3.91827990321433,270731.041733333,0.0,1.0
1990-04-18,24.5,24.63,24.38,24.5,67200,3.9999107345313,4.02113475067371,3.98031933501523,3.9999107345313,411609.185621719,0.0,1.0
1990-04-19,23.5,24.38,23.5,24.38,171200,3.83664907189737,3.98031933501523,3.83664907189737,3.98031933501523,1048623.40146486,0.0,1.0
1990-04-20,23.88,24.0,23.13,23.5,116000,3.89868850369826,3.91827990321433,3.77624225672281,3.83664907189737,710515.85613273,0.0,1.0
1990-04-23,23.13,23.88,23.13,23.88,52267,3.77624225672281,3.89868850369826,3.77624225672281,3.89868850369826,320142.519418012,0.0,1.0
1990-04-24,23.0,23.38,23.0,23.13,46800,3.7550182405804,3.8170576723813,3.7550182405804,3.77624225672281,286656.397129412,0.0,1.0
1990-04-25,23.0,23.13,22.75,23.0,93200,3.7550182405804,3.77624225672281,3.71420282492192,3.7550182405804,570862.739582504,0.0,1.0
1990-04-26,22.88,23.13,22.88,23.13,20667,3.73542684106433,3.77624225672281,3.73542684106433,3.77624225672281,126588.199988751,0.0,1.0
1990-04-27,22.75,23.0,22.5,23.0,28867,3.71420282492192,3.7550182405804,3.67338740926344,3.7550182405804,176814.320853306,0.0,1.0
1990-04-30,22.63,22.75,22.5,22.75,85667,3.69461142540585,3.71420282492192,3.67338740926344,3.71420282492192,524722.084890711,0.0,1.0
1990-05-01,23.0,23.0,22.38,22.63,60867,3.7550182405804,3.7550182405804,3.65379600974737,3.69461142540585,372818.694958887,0.0,1.0
1990-05-02,23.0,23.13,22.88,23.0,41800,3.7550182405804,3.77624225672281,3.73542684106433,3.7550182405804,256030.713675415,0.0,1.0
1990-05-03,22.88,23.0,22.88,22.88,29267,3.73542684106433,3.7550182405804,3.73542684106433,3.73542684106433,179264.375529626,0.0,1.0
1990-05-04,22.5,23.13,22.5,22.88,93800,3.67338740926344,3.77624225672281,3.67338740926344,3.73542684106433,574537.821596983,0.0,1.0
1990-05-07,23.0,23.25,22.63,22.63,97400,3.7550182405804,3.79583365623889,3.69461142540585,3.69461142540585,596588.313683861,0.0,1.0
1990-05-08,22.75,23.0,22.75,23.0,45467,3.71420282492192,3.7550182405804,3.71420282492192,3.7550182405804,278491.589920576,0.0,1.0
1990-05-09,22.63,22.88,22.63,22.75,26400,3.69461142540585,3.73542684106433,3.69461142540585,3.71420282492192,161703.608637104,0.0,1.0
1990-05-10,23.0,23.25,22.5,22.75,52667,3.7550182405804,3.79583365623889,3.67338740926344,3.71420282492192,322592.574094332,0.0,1.0
1990-05-11,23.5,23.75,23.0,23.0,150400,3.83664907189737,3.87746448755585,3.7550182405804,3.7550182405804,921220.558296228,0.0,1.0
1990-05-14,23.75,24.13,23.5,23.5,67867,3.87746448755585,3.93950391935674,3.83664907189737,3.83664907189737,415694.651794482,0.0,1.0
1990-05-15,23.13,23.88,23.13,23.75,92867,3.77624225672281,3.89868850369826,3.77624225672281,3.87746448755585,568823.069064468,0.0,1.0
1990-05-16,22.75,23.38,22.75,23.0,97800,3.71420282492192,3.8170576723813,3.71420282492192,3.7550182405804,599038.368360181,0.0,1.0
1990-05-17,23.13,23.38,23.13,23.25,62067,3.77624225672281,3.8170576723813,3.77624225672281,3.79583365623889,380168.858987846,0.0,1.0
1990-05-18,23.0,23.13,22.88,23.0,44000,3.7550182405804,3.77624225672281,3.73542684106433,3.7550182405804,269506.014395173,0.0,1.0
1990-05-21,24.13,24.13,22.88,22.88,79467,3.93950391935674,3.93950391935674,3.73542684106433,3.73542684106433,486746.237407756,0.0,1.0
1990-05-22,23.63,24.38,23.63,24.25,61067,3.85787308803978,3.98031933501523,3.85787308803978,3.95909531887282,374043.722297046,0.0,1.0
1990-05-23,23.25,23.63,23.25,23.5,71467,3.79583365623889,3.85787308803978,3.79583365623889,3.83664907189737,437745.14388136,0.0,1.0
1990-05-24,23.5,23.75,23.5,23.5,186400,3.83664907189737,3.87746448755585,3.83664907189737,3.83664907189737,1141725.47916501,0.0,1.0
1990-05-25,24.0,24.0,23.38,23.5,54467,3.91827990321433,3.91827990321433,3.8170576723813,3.83664907189737,333617.820137771,0.0,1.0
1990-05-29,23.88,24.38,23.75,24.0,54867,3.89868850369826,3.98031933501523,3.87746448755585,3.91827990321433,336067.87481409,0.0,1.0
1990-05-30,23.5,24.0,23.5,23.75,52267,3.83664907189737,3.91827990321433,3.83664907189737,3.87746448755585,320142.519418012,0.0,1.0
1990-05-31,23.13,23.75,23.13,23.25,51200,3.77624225672281,3.87746448755585,3.77624225672281,3.79583365623889,313606.998568929,0.0,1.0
1990-06-01,23.75,24.0,23.25,23.38,73200,3.87746448755585,3.91827990321433,3.79583365623889,3.8170576723813,448360.005766516,0.0,1.0
1990-06-04,24.0,24.13,23.63,24.0,94600,3.91827990321433,3.93950391935674,3.85787308803978,3.91827990321433,579437.930949623,0.0,1.0
1990-06-05,23.88,24.13,23.75,24.0,74267,3.89868850369826,3.93950391935674,3.87746448755585,3.91827990321433,454895.526615599,0.0,1.0
1990-06-06,24.0,24.38,23.88,23.88,102867,3.91827990321433,3.98031933501523,3.89868850369826,3.89868850369826,630074.435972461,0.0,1.0
1990-06-07,23.63,24.13,23.5,24.13,56867,3.85787308803978,3.93950391935674,3.83664907189737,3.93950391935674,348318.148195689,0.0,1.0
1990-06-08,23.88,23.88,23.63,23.63,80867,3.89868850369826,3.89868850369826,3.85787308803978,3.85787308803978,495321.428774875,0.0,1.0
1990-06-11,24.13,24.25,23.5,23.63,43467,3.93950391935674,3.95909531887282,3.83664907189737,3.85787308803978,266241.316538977,0.0,1.0
1990-06-12,24.5,24.88,24.0,24.0,155867,3.9999107345313,4.06195016633219,3.91827990321433,3.91827990321433,954706.680584828,0.0,1.0
1990-06-13,24.38,25.0,24.25,24.5,83000,3.98031933501523,4.08154156584826,3.95909531887282,3.9999107345313,508386.345336349,0.0,1.0
1990-06-14,24.38,24.38,23.88,24.25,56867,3.98031933501523,3.98031933501523,3.89868850369826,3.95909531887282,348318.148195689,0.0,1.0
1990-06-15,23.88,24.13,23.88,24.0,68067,3.89868850369826,3.93950391935674,3.89868850369826,3.91827990321433,416919.679132642,0.0,1.0
1990-06-18,23.5,23.88,23.38,23.88,49400,3.83664907189737,3.89868850369826,3.8170576723813,3.89868850369826,302581.75252549,0.0,1.0
1990-06-19,23.38,23.38,23.0,23.25,104267,3.8170576723813,3.8170576723813,3.7550182405804,3.79583365623889,638649.62733958,0.0,1.0
1990-06-20,23.0,23.5,22.75,23.38,199067,3.7550182405804,3.83664907189737,3.71420282492192,3.8170576723813,1219312.58562736,0.0,1.0
1990-06-21,23.0,23.0,22.75,23.0,240467,3.7550182405804,3.7550182405804,3.71420282492192,3.7550182405804,1472893.24462646,0.0,1.0
1990-06-22,22.75,23.25,22.75,22.88,146467,3.71420282492192,3.79583365623889,3.71420282492192,3.73542684106433,897130.395691314,0.0,1.0
1990-06-25,22.88,23.13,22.75,22.75,98800,3.7550182405804,3.79604772310423,3.73368290966801,3.73368290966801,602006.130242019,0.12,1.0
1990-06-26,23.0,23.13,22.88,22.88,86200,3.77471239219184,3.79604772310423,3.7550182405804,3.7550182405804,525232.069097793,0.0,1.0
1990-06-27,23.13,23.13,22.88,23.0,78600,3.79604772310423,3.79604772310423,3.7550182405804,3.77471239219184,478923.905233022,0.0,1.0
1990-06-28,23.0,23.13,22.88,23.0,32067,3.77471239219184,3.79604772310423,3.7550182405804,3.77471239219184,195389.985612053,0.0,1.0
1990-06-29,22.88,22.88,22.63,22.75,18400,3.7550182405804,3.7550182405804,3.71398875805658,3.73368290966801,112114.501988392,0.0,1.0
1990-07-02,23.13,23.38,22.75,22.75,81400,3.79604772310423,3.83707720562805,3.73368290966801,3.73368290966801,495984.807709517,0.0,1.0
1990-07-03,23.0,23.25,22.75,23.25,33267,3.77471239219184,3.81574187471566,3.73368290966801,3.81574187471566,202701.800959122,0.0,1.0
1990-07-05,22.75,22.88,22.38,22.75,111867,3.73368290966801,3.7550182405804,3.67295927553275,3.73368290966801,681625.706192145,0.0,1.0
1990-07-06,22.63,22.75,22.38,22.75,40400,3.71398875805658,3.73368290966801,3.67295927553275,3.73368290966801,246164.450017991,0.0,1.0
1990-07-09,22.5,22.75,22.5,22.5,63267,3.69265342714419,3.73368290966801,3.69265342714419,3.69265342714419,385497.184635848,0.0,1.0
1990-07-10,23.0,23.0,22.63,22.88,77000,3.77471239219184,3.77471239219184,3.71398875805658,3.7550182405804,469174.818103597,0.0,1.0
1990-07-11,23.0,23.0,22.75,23.0,31867,3.77471239219184,3.77471239219184,3.73368290966801,3.77471239219184,194171.349720874,0.0,1.0
1990-07-12,22.88,23.13,22.88,23.0,171267,3.7550182405804,3.79604772310423,3.7550182405804,3.77471239219184,1043560.56587206,0.0,1.0
1990-07-13,22.88,23.13,22.88,22.88,79400,3.7550182405804,3.79604772310423,3.7550182405804,3.7550182405804,483798.448797736,0.0,1.0
1990-07-16,23.25,23.38,22.88,22.88,265000,3.81574187471566,3.83707720562805,3.7550182405804,3.7550182405804,1614692.55581108,0.0,1.0
1990-07-17,23.38,23.63,23.25,23.25,89467,3.83707720562805,3.87810668815188,3.81574187471566,3.81574187471566,545138.486380189,0.0,1.0
1990-07-18,23.25,23.5,23.13,23.5,61800,3.81574187471566,3.85677135723949,3.79604772310423,3.85677135723949,376558.490374056,0.0,1.0
1990-07-19,23.38,23.38,23.13,23.13,28267,3.83707720562805,3.83707720562805,3.79604772310423,3.79604772310423,172235.903679667,0.0,1.0
1990-07-20,23.5,23.63,23.25,23.5,47267,3.85677135723949,3.87810668815188,3.81574187471566,3.85677135723949,288006.313341594,0.0,1.0
1990-07-23,22.88,23.5,22.63,23.5,68600,3.7550182405804,3.85677135723949,3.71398875805658,3.85677135723949,417992.110674114,0.0,1.0
1990-07-24,23.0,23.13,22.5,23.0,65600,3.77471239219184,3.79604772310423,3.69265342714419,3.77471239219184,399712.572306441,0.0,1.0
1990-07-25,23.38,23.5,23.13,23.13,67400,3.83707720562805,3.85677135723949,3.79604772310423,3.79604772310423,410680.295327045,0.0,1.0
1990-07-26,25.0,25.25,23.13,23.5,1696267,4.10294825238243,4.14397773490626,3.79604772310423,3.85677135723949,10335659.2361057,0.0,1.0
1990-07-27,25.0,25.13,25.0,25.0,1332200,4.10294825238243,4.12428358329482,4.10294825238243,4.10294825238243,8117333.67113783,0.0,1.0
1990-07-30,24.88,25.0,24.88,24.88,214667,4.083254100771,4.10294825238243,4.083254100771,4.083254100771,1308004.55425773,0.0,1.0
1990-07-31,24.88,25.0,24.88,24.88,187867,4.083254100771,4.10294825238243,4.083254100771,4.083254100771,1144707.34483985,0.0,1.0
1990-08-01,24.88,25.0,24.88,24.88,617200,4.083254100771,4.10294825238243,4.083254100771,4.083254100771,3760710.36017584,0.0,1.0
1990-08-02,24.63,24.75,24.5,24.75,136067,4.04222461824717,4.06191876985861,4.02088928733478,4.06191876985861,829080.649024704,0.0,1.0
1990-08-03,24.0,24.5,24.0,24.5,332000,3.93883032228714,4.02088928733478,3.93883032228714,4.02088928733478,2022935.57935577,0.0,1.0
1990-08-06,23.75,23.75,23.25,23.5,110200,3.89780083976331,3.89780083976331,3.81574187471566,3.85677135723949,671468.376039174,0.0,1.0
1990-08-07,23.75,23.88,23.5,23.75,103067,3.89780083976331,3.9191361706757,3.85677135723949,3.89780083976331,628005.726980305,0.0,1.0
1990-08-08,23.63,23.88,23.63,23.63,104400,3.87810668815188,3.9191361706757,3.87810668815188,3.87810668815188,636127.935195006,0.0,1.0
1990-08-09,24.0,24.0,23.5,23.88,188200,3.93883032228714,3.93883032228714,3.85677135723949,3.9191361706757,1146736.37359866,0.0,1.0
1990-08-10,23.88,24.25,23.88,23.88,42000,3.9191361706757,3.97985980481096,3.9191361706757,3.9191361706757,255913.537147417,0.0,1.0
1990-08-13,23.88,24.13,23.75,23.75,206467,3.9191361706757,3.96016565319952,3.89780083976331,3.89780083976331,1258040.48271942,0.0,1.0
1990-08-14,24.0,24.13,23.88,23.88,219667,3.93883032228714,3.96016565319952,3.9191361706757,3.9191361706757,1338470.45153718,0.0,1.0
1990-08-15,24.25,24.25,24.0,24.0,282467,3.97985980481096,3.97985980481096,3.93883032228714,3.93883032228714,1721122.12136713,0.0,1.0
1990-08-16,23.63,24.13,23.63,24.13,313267,3.87810668815188,3.96016565319952,3.87810668815188,3.96016565319952,1908792.04860856,0.0,1.0
1990-08-17,23.25,23.63,22.75,23.63,196000,3.81574187471566,3.87810668815188,3.73368290966801,3.87810668815188,1194263.17335461,0.0,1.0
1990-08-20,23.38,23.5,23.13,23.13,100867,3.83707720562805,3.85677135723949,3.79604772310423,3.79604772310423,614600.732177345,0.0,1.0
1990-08-21,22.75,23.13,22.63,23.13,230467,3.73368290966801,3.79604772310423,3.71398875805658,3.79604772310423,1404276.7896608,0.0,1.0
1990-08-22,22.5,23.25,22.5,23.0,256867,3.69265342714419,3.81574187471566,3.69265342714419,3.77471239219184,1565136.72729632,0.0,1.0
1990-08-23,21.75,22.25,21.75,22.0,298800,3.56956497957272,3.65162394462037,3.56956497957272,3.61059446209654,1820642.02142019,0.0,1.0
1990-08-24,21.88,22.13,21.5,22.0,212267,3.59090031048511,3.63192979300893,3.52853549704889,3.61059446209654,1293380.92356359,0.0,1.0
1990-08-27,22.0,22.25,22.0,22.0,394867,3.61059446209654,3.65162394462037,3.61059446209654,3.61059446209654,2405995.49220926,0.0,1.0
1990-08-28,22.25,22.38,22.13,22.13,57267,3.65162394462037,3.67295927553275,3.63192979300893,3.63192979300893,348938.107900502,0.0,1.0
1990-08-29,22.38,22.38,22.13,22.13,63400,3.67295927553275,3.67295927553275,3.63192979300893,3.63192979300893,386307.577503482,0.0,1.0
1990-08-30,22.38,22.63,22.38,22.5,24400,3.67295927553275,3.71398875805658,3.67295927553275,3.69265342714419,148673.578723737,0.0,1.0
1990-08-31,22.63,22.75,22.38,22.38,43467,3.71398875805658,3.73368290966801,3.67295927553275,3.67295927553275,264852.231409208,0.0,1.0
1990-09-04,22.38,22.63,22.38,22.63,54600,3.67295927553275,3.71398875805658,3.67295927553275,3.71398875805658,332687.598291642,0.0,1.0
1990-09-05,22.63,22.75,22.5,22.63,23400,3.71398875805658,3.73368290966801,3.69265342714419,3.71398875805658,142580.399267846,0.0,1.0
1990-09-06,22.75,22.75,22.63,22.75,48000,3.73368290966801,3.73368290966801,3.71398875805658,3.73368290966801,292472.613882762,0.0,1.0
1990-09-07,22.88,22.88,22.63,22.75,73400,3.7550182405804,3.7550182405804,3.71398875805658,3.73368290966801,447239.37206239,0.0,1.0
1990-09-10,23.0,23.0,22.88,22.88,256600,3.77471239219184,3.77471239219184,3.7550182405804,3.7550182405804,1563509.8483816,0.0,1.0
1990-09-11,22.75,23.0,22.75,23.0,49867,3.73368290966801,3.77471239219184,3.73368290966801,3.77471239219184,303848.57992691,0.0,1.0
1990-09-12,22.75,22.88,22.63,22.88,58867,3.73368290966801,3.7550182405804,3.71398875805658,3.7550182405804,358687.195029928,0.0,1.0
1990-09-13,22.63,22.88,22.5,22.88,43200,3.71398875805658,3.7550182405804,3.69265342714419,3.7550182405804,263225.352494486,0.0,1.0
1990-09-14,22.25,22.5,22.25,22.5,17600,3.65162394462037,3.69265342714419,3.65162394462037,3.69265342714419,107239.958423679,0.0,1.0
1990-09-17,22.5,22.75,22.38,22.5,21400,3.69265342714419,3.73368290966801,3.67295927553275,3.69265342714419,130394.040356065,0.0,1.0
1990-09-18,22.5,22.75,22.13,22.25,81067,3.69265342714419,3.73368290966801,3.63192979300893,3.65162394462037,493955.778950705,0.0,1.0
1990-09-19,22.5,22.75,22.5,22.63,28467,3.69265342714419,3.73368290966801,3.69265342714419,3.71398875805658,173454.539570845,0.0,1.0
1990-09-20,21.25,22.75,21.25,22.63,80667,3.48750601452507,3.73368290966801,3.48750601452507,3.71398875805658,491518.507168349,0.0,1.0
1990-09-21,22.13,22.13,21.75,22.0,80467,3.63192979300893,3.63192979300893,3.56956497957272,3.61059446209654,490299.871277171,0.0,1.0
1990-09-24,21.88,22.5,21.88,22.38,122200,3.59090031048511,3.69265342714419,3.59090031048511,3.67295927553275,744586.529509864,0.0,1.0
1990-09-25,21.88,22.0,21.75,21.88,35400,3.61059446209654,3.63039662550841,3.58914211840036,3.61059446209654,214522.015178145,0.12,1.0
1990-09-26,21.5,21.88,21.25,21.75,110467,3.54788761129231,3.61059446209654,3.50663310418426,3.58914211840036,669423.826290511,0.0,1.0
1990-09-27,21.38,21.5,20.88,21.38,133200,3.52808544788044,3.54788761129231,3.44557643366434,3.52808544788044,807184.531687257,0.0,1.0
1990-09-28,21.38,21.38,21.0,21.25,49000,3.52808544788044,3.52808544788044,3.46537859707621,3.50663310418426,296937.252647715,0.0,1.0
1990-10-01,21.63,21.75,21.13,21.38,116200,3.56933995498849,3.58914211840036,3.48683094077239,3.52808544788044,704165.484850295,0.0,1.0
1990-10-02,21.88,22.0,21.75,21.75,88667,3.61059446209654,3.63039662550841,3.58914211840036,3.58914211840036,537317.048581937,0.0,1.0
1990-10-03,21.63,21.88,21.63,21.63,54200,3.56933995498849,3.61059446209654,3.56933995498849,3.56933995498849,328448.961091962,0.0,1.0
1990-10-04,21.75,21.75,21.38,21.38,123667,3.58914211840036,3.58914211840036,3.52808544788044,3.52808544788044,749415.086187446,0.0,1.0
1990-10-05,21.75,21.75,21.5,21.75,25800,3.58914211840036,3.58914211840036,3.54788761129231,3.58914211840036,156346.553434919,0.0,1.0
1990-10-08,21.75,21.88,21.63,21.88,70267,3.58914211840036,3.61059446209654,3.56933995498849,3.61059446209654,425814.080240754,0.0,1.0
1990-10-09,21.38,21.63,21.38,21.63,97267,3.52808544788044,3.56933995498849,3.52808544788044,3.56933995498849,589432.566393577,0.0,1.0
1990-10-10,21.25,21.25,21.0,21.25,68467,3.50663310418426,3.50663310418426,3.46537859707621,3.50663310418426,414906.181163899,0.0,1.0
1990-10-11,20.38,21.13,20.38,21.13,86667,3.36306741944824,3.48683094077239,3.36306741944824,3.48683094077239,525197.160718765,0.0,1.0
1990-10-12,20.25,20.5,20.25,20.5,204867,3.34161507575206,3.38286958286011,3.34161507575206,3.38286958286011,1241482.53343223,0.0,1.0
1990-10-15,19.0,20.63,19.0,20.5,122467,3.1353425402118,3.40432192655629,3.1353425402118,3.38286958286011,742143.153469545,0.0,1.0
1990-10-16,18.0,18.88,18.0,18.88,59400,2.9703245117796,3.11554037679994,2.9703245117796,3.11554037679994,359960.66953621,0.0,1.0
1990-10-17,17.75,17.88,17.5,17.75,63400,2.92907000467155,2.95052234836774,2.8878154975635,2.92907000467155,384200.445262554,0.0,1.0
1990-10-18,17.38,17.75,16.88,17.75,63400,2.86801333415164,2.92907000467155,2.78550431993554,2.92907000467155,384200.445262553,0.0,1.0
1990-10-19,17.25,17.63,17.25,17.38,92667,2.84656099045545,2.90926784125969,2.84656099045545,2.86801333415164,561556.824308282,0.0,1.0
1990-10-22,17.88,17.88,17.25,17.38,100000,2.95052234836774,2.95052234836774,2.84656099045545,2.86801333415164,605994.393158601,0.0,1.0
1990-10-23,17.88,17.88,17.25,17.88,180600,2.95052234836774,2.95052234836774,2.84656099045545,2.95052234836774,1094425.87404443,0.0,1.0
1990-10-24,17.38,17.88,17.25,17.88,45067,2.86801333415164,2.95052234836774,2.84656099045545,2.95052234836774,273103.493164787,0.0,1.0
1990-10-25,16.63,17.25,16.63,17.25,39467,2.74424981282749,2.84656099045545,2.74424981282749,2.84656099045545,239167.807147905,0.0,1.0
1990-10-26,16.13,16.75,16.13,16.63,40867,2.66174079861139,2.76405197623935,2.66174079861139,2.74424981282749,247651.728652126,0.0,1.0
1990-10-29,15.88,16.38,15.75,16.13,63867,2.62048629150334,2.70299530571944,2.59903394780715,2.66174079861139,387030.439078604,0.0,1.0
1990-10-30,15.75,15.88,15.5,15.88,47667,2.59903394780715,2.62048629150334,2.5577794406991,2.62048629150334,288859.347386911,0.0,1.0
1990-10-31,15.5,15.75,15.5,15.75,44200,2.5577794406991,2.59903394780715,2.5577794406991,2.59903394780715,267849.521776102,0.0,1.0
1990-11-01,15.88,16.0,15.38,15.63,105067,2.62048629150334,2.6402884549152,2.53797727728724,2.57923178439529,636700.129059948,0.0,1.0
1990-11-02,16.0,16.13,15.88,16.0,69267,2.6402884549152,2.66174079861139,2.62048629150334,2.6402884549152,419754.136309169,0.0,1.0
1990-11-05,16.5,16.5,15.88,16.0,173400,2.7227974691313,2.7227974691313,2.62048629150334,2.6402884549152,1050794.27773702,0.0,1.0
1990-11-06,16.75,16.75,16.13,16.5,82867,2.76405197623935,2.76405197623935,2.66174079861139,2.7227974691313,502169.373778739,0.0,1.0
1990-11-07,16.63,16.88,16.63,16.88,79000,2.74424981282749,2.78550431993554,2.74424981282749,2.78550431993554,478735.570595295,0.0,1.0
1990-11-08,16.25,16.75,16.25,16.75,83800,2.68154296202325,2.76405197623935,2.68154296202325,2.76405197623935,507823.301466909,0.0,1.0
1990-11-09,16.88,16.88,16.25,16.38,57867,2.78550431993554,2.78550431993554,2.68154296202325,2.70299530571944,350670.775489088,0.0,1.0
1990-11-12,17.13,17.25,16.75,16.88,43600,2.82675882704359,2.84656099045545,2.76405197623935,2.78550431993554,264213.55541715,0.0,1.0
1990-11-13,17.25,17.38,17.0,17.0,69000,2.84656099045545,2.86801333415164,2.8053064833474,2.8053064833474,418136.131279436,0.0,1.0
1990-11-14,18.0,18.0,17.38,17.5,96600,2.9703245117796,2.9703245117796,2.86801333415164,2.8878154975635,585390.58379121,0.0,1.0
1990-11-15,17.88,18.38,17.75,18.13,72467,2.95052234836774,3.03303136258384,2.92907000467155,2.99177685547579,439145.956890244,0.0,1.0
1990-11-16,18.0,18.0,17.88,17.88,119467,2.9703245117796,2.9703245117796,2.95052234836774,2.95052234836774,723963.321674787,0.0,1.0
1990-11-19,18.0,18.13,18.0,18.0,81067,2.9703245117796,2.99177685547579,2.9703245117796,2.9703245117796,491261.474701884,0.0,1.0
1990-11-20,17.75,18.13,17.75,18.13,61800,2.92907000467155,2.99177685547579,2.92907000467155,2.99177685547579,374504.534972016,0.0,1.0
1990-11-21,17.63,17.75,17.63,17.75,13067,2.90926784125969,2.92907000467155,2.90926784125969,2.92907000467155,79185.2873540344,0.0,1.0
1990-11-23,17.75,17.75,17.63,17.63,11267,2.92907000467155,2.92907000467155,2.90926784125969,2.90926784125969,68277.3882771797,0.0,1.0
1990-11-26,17.63,17.75,17.5,17.5,47867,2.90926784125969,2.92907000467155,2.8878154975635,2.8878154975635,290071.336173228,0.0,1.0
1990-11-27,17.5,17.63,17.38,17.5,49667,2.8878154975635,2.90926784125969,2.86801333415164,2.8878154975635,300979.235250083,0.0,1.0
1990-11-28,18.0,18.0,17.5,17.5,51867,2.9703245117796,2.9703245117796,2.8878154975635,2.8878154975635,314311.111899572,0.0,1.0
1990-11-29,17.88,18.0,17.75,18.0,32067,2.95052234836774,2.9703245117796,2.92907000467155,2.9703245117796,194324.222054169,0.0,1.0
1990-11-30,18.0,18.0,17.63,17.88,42067,2.9703245117796,2.9703245117796,2.90926784125969,2.95052234836774,254923.661370029,0.0,1.0
1990-12-03,17.88,18.38,17.88,18.0,116467,2.95052234836774,3.03303136258384,2.95052234836774,2.9703245117796,705783.489880028,0.0,1.0
1990-12-04,18.13,18.13,17.75,18.0,60067,2.99177685547579,2.99177685547579,2.92907000467155,2.9703245117796,364002.652138577,0.0,1.0
1990-12-05,18.63,18.63,18.0,18.0,171467,3.07428586969189,3.07428586969189,2.9703245117796,2.9703245117796,1039080.40611726,0.0,1.0
1990-12-06,18.88,19.13,18.5,18.5,100067,3.11554037679994,3.15679488390799,3.0528335259957,3.0528335259957,606400.409402018,0.0,1.0
1990-12-07,19.5,19.63,18.75,18.88,46467,3.2178515544279,3.23930389812409,3.09408803310376,3.11554037679994,281587.414669008,0.0,1.0
1990-12-10,19.13,19.38,19.13,19.25,47267,3.15679488390799,3.19804939101604,3.15679488390799,3.17659704731985,286435.369814276,0.0,1.0
1990-12-11,18.88,19.25,18.88,19.13,35467,3.11554037679994,3.17659704731985,3.11554037679994,3.15679488390799,214928.031421561,0.0,1.0
1990-12-12,18.75,18.88,18.38,18.88,66200,3.09408803310376,3.11554037679994,3.03303136258384,3.11554037679994,401168.288270993,0.0,1.0
1990-12-13,18.5,19.13,18.5,18.63,88267,3.0528335259957,3.15679488390799,3.0528335259957,3.07428586969189,534893.071009303,0.0,1.0
1990-12-14,18.0,18.5,17.88,18.5,50200,2.9703245117796,3.0528335259957,2.95052234836774,3.0528335259957,304209.185365618,0.0,1.0
1990-12-17,18.13,18.63,17.75,18.0,176600,2.99177685547579,3.07428586969189,2.92907000467155,2.9703245117796,1070186.09831809,0.0,1.0
1990-12-18,18.88,18.88,18.13,18.25,54000,3.11554037679994,3.11554037679994,2.99177685547579,3.01157901888765,327236.972305645,0.0,1.0
1990-12-19,20.13,20.5,20.0,20.5,180600,3.32181291234019,3.38286958286011,3.30036056864401,3.38286958286011,1094425.87404443,0.0,1.0
1990-12-20,19.75,20.0,19.75,20.0,162867,3.25910606153596,3.30036056864401,3.25910606153596,3.30036056864401,986964.888305618,0.0,1.0
1990-12-21,19.5,19.88,19.5,19.75,193400,3.2178515544279,3.28055840523214,3.2178515544279,3.25910606153596,1171993.15636874,0.0,1.0
1990-12-24,19.63,19.75,19.38,19.5,52867,3.26735696295757,3.28733061734141,3.22574518299122,3.24571883737506,317620.395250789,0.17,1.0
1990-12-26,19.88,20.13,19.63,19.63,87000,3.30896874292391,3.35058052289026,3.26735696295757,3.26735696295757,522688.527565753,0.0,1.0
1990-12-27,19.75,20.0,19.75,19.75,153000,3.28733061734141,3.32894239730776,3.28733061734141,3.28733061734141,919210.858822532,0.0,1.0
1990-12-28,19.75,19.88,19.75,19.75,126400,3.28733061734141,3.30896874292391,3.28733061734141,3.28733061734141,759400.34349783,0.0,1.0
1990-12-31,19.88,20.0,19.63,19.88,56067,3.30896874292391,3.32894239730776,3.26735696295757,3.30896874292391,336845.720402633,0.0,1.0
1991-01-02,20.0,20.0,19.88,19.88,175600,3.32894239730776,3.32894239730776,3.30896874292391,3.30896874292391,1054989.71770743,0.0,1.0
1991-01-03,20.0,20.0,19.75,19.88,44667,3.32894239730776,3.32894239730776,3.28733061734141,3.30896874292391,268355.499549189,0.0,1.0
1991-01-04,20.0,20.0,19.5,20.0,78200,3.32894239730776,3.32894239730776,3.24571883737506,3.32894239730776,469818.883398182,0.0,1.0
1991-01-07,19.63,19.88,19.5,19.88,75867,3.26735696295757,3.30896874292391,3.24571883737506,3.30896874292391,455802.419779666,0.0,1.0
1991-01-08,19.63,19.75,19.5,19.63,17067,3.26735696295757,3.28733061734141,3.24571883737506,3.26735696295757,102537.070114537,0.0,1.0
1991-01-09,19.25,19.75,19.25,19.63,31200,3.20410705740872,3.28733061734141,3.20410705740872,3.26735696295757,187446.920230477,0.0,1.0
1991-01-10,19.63,19.75,19.5,19.5,13267,3.26735696295757,3.28733061734141,3.24571883737506,3.24571883737506,79706.9964967222,0.0,1.0
1991-01-11,19.88,20.0,19.63,19.63,110867,3.30896874292391,3.32894239730776,3.26735696295757,3.26735696295757,666079.413627958,0.0,1.0
1991-01-14,19.63,19.75,19.38,19.63,121667,3.26735696295757,3.28733061734141,3.22574518299122,3.26735696295757,730964.88601543,0.0,1.0
1991-01-15,19.38,19.5,19.25,19.38,20800,3.22574518299122,3.24571883737506,3.20410705740872,3.22574518299122,124964.613486985,0.0,1.0
1991-01-16,19.25,19.63,19.25,19.38,67867,3.20410705740872,3.26735696295757,3.20410705740872,3.22574518299122,407739.106900057,0.0,1.0
1991-01-17,19.63,19.75,19.5,19.5,158867,3.26735696295757,3.28733061734141,3.24571883737506,3.24571883737506,954459.290905613,0.0,1.0
1991-01-18,20.0,20.0,19.5,19.5,63867,3.32894239730776,3.32894239730776,3.24571883737506,3.24571883737506,383707.450460252,0.0,1.0
1991-01-21,20.0,20.0,19.88,19.88,44867,3.32894239730776,3.32894239730776,3.30896874292391,3.30896874292391,269557.08237118,0.0,1.0
1991-01-22,20.0,20.13,20.0,20.0,122067,3.32894239730776,3.35058052289026,3.32894239730776,3.32894239730776,733368.051659411,0.0,1.0
1991-01-23,20.0,20.13,19.88,19.88,41467,3.32894239730776,3.35058052289026,3.30896874292391,3.30896874292391,249130.174397346,0.0,1.0
1991-01-24,20.5,20.5,20.0,20.13,31000,3.41216595724045,3.41216595724045,3.32894239730776,3.35058052289026,186245.337408487,0.0,1.0
1991-01-25,20.38,20.5,20.25,20.38,9400,3.39219230285661,3.41216595724045,3.37055417727411,3.39219230285661,56474.3926335411,0.0,1.0
1991-01-28,20.38,20.38,20.25,20.25,6467,3.39219230285661,3.39219230285661,3.37055417727411,3.37055417727411,38853.1805490543,0.0,1.0
1991-01-29,20.38,20.38,20.25,20.25,28467,3.39219230285661,3.39219230285661,3.37055417727411,3.37055417727411,171027.29096798,0.0,1.0
1991-01-30,20.63,20.63,20.25,20.25,167200,3.43380408282295,3.43380408282295,3.37055417727411,3.37055417727411,1004523.23918384,0.0,1.0
1991-01-31,20.63,20.75,20.5,20.5,27667,3.43380408282295,3.4537777372068,3.41216595724045,3.41216595724045,166220.95968002,0.0,1.0
1991-02-01,20.5,20.75,20.5,20.63,119267,3.41216595724045,3.4537777372068,3.41216595724045,3.43380408282295,716545.892151548,0.0,1.0
1991-02-04,20.63,20.75,20.5,20.5,22400,3.43380408282295,3.4537777372068,3.41216595724045,3.41216595724045,134577.276062907,0.0,1.0
1991-02-05,20.75,21.0,20.63,20.75,143667,3.4537777372068,3.49538951717315,3.43380408282295,3.4537777372068,863138.996434356,0.0,1.0
1991-02-06,20.88,20.88,20.75,20.75,85200,3.4754158627893,3.4754158627893,3.4537777372068,3.4537777372068,511874.282167841,0.0,1.0
1991-02-07,21.0,21.0,20.88,21.0,81000,3.49538951717315,3.49538951717315,3.4754158627893,3.49538951717315,486641.042906045,0.0,1.0
1991-02-08,21.0,21.0,20.88,21.0,34267,3.49538951717315,3.49538951717315,3.4754158627893,3.49538951717315,205873.192805697,0.0,1.0
1991-02-11,21.25,21.25,20.88,20.88,888067,3.53700129713949,3.53700129713949,3.4754158627893,3.4754158627893,5335430.25988202,0.0,1.0
1991-02-12,21.5,21.75,21.5,21.5,293200,3.57861307710584,3.62022485707219,3.57861307710584,3.57861307710584,1761520.41703769,0.0,1.0
1991-02-13,21.75,21.88,21.5,21.63,220200,3.62022485707219,3.64186298265469,3.57861307710584,3.60025120268834,1322942.68701125,0.0,1.0
1991-02-14,22.13,22.38,21.75,21.75,273867,3.68347476262103,3.72508654258738,3.62022485707219,3.62022485707219,1645369.41355,0.0,1.0
1991-02-15,22.75,22.75,22.0,22.0,102000,3.78667197693758,3.78667197693758,3.66183663703853,3.66183663703853,612807.23921502,0.0,1.0
1991-02-19,23.5,23.63,23.25,23.63,99600,3.91150731683662,3.93314544241912,3.86989553687027,3.93314544241912,598388.245351137,0.0,1.0
1991-02-20,23.13,23.63,23.0,23.38,258267,3.84992188248642,3.93314544241912,3.82828375690392,3.89153366245277,1551645.95343476,0.0,1.0
1991-02-21,23.38,23.38,23.13,23.25,51067,3.89153366245277,3.89153366245277,3.84992188248642,3.86989553687027,306806.149852877,0.0,1.0
1991-02-22,23.13,23.5,23.13,23.25,133000,3.84992188248642,3.91150731683662,3.84992188248642,3.86989553687027,799052.576623508,0.0,1.0
1991-02-25,23.5,23.5,23.25,23.25,37267,3.91150731683662,3.91150731683662,3.86989553687027,3.86989553687027,223896.935135551,0.0,1.0
1991-02-26,23.25,23.5,23.25,23.5,31867,3.86989553687027,3.91150731683662,3.86989553687027,3.91150731683662,191454.198941814,0.0,1.0
1991-02-27,23.38,23.38,23.25,23.38,32867,3.89153366245277,3.89153366245277,3.86989553687027,3.89153366245277,197462.113051766,0.0,1.0
1991-02-28,23.5,23.5,23.38,23.5,71267,3.91150731683662,3.91150731683662,3.89153366245277,3.91150731683662,428166.014873891,0.0,1.0
1991-03-01,23.63,23.63,23.38,23.5,46667,3.93314544241912,3.93314544241912,3.89153366245277,3.91150731683662,280371.327769092,0.0,1.0
1991-03-04,23.75,23.75,23.5,23.5,42000,3.95311909680296,3.95311909680296,3.91150731683662,3.91150731683662,252332.39261795,0.0,1.0
1991-03-05,23.88,24.0,23.75,23.88,91467,3.97475722238546,3.99473087676931,3.95311909680296,3.97475722238546,549525.879894905,0.0,1.0
1991-03-06,24.25,24.25,24.0,24.13,19667,4.03634265673566,4.03634265673566,3.99473087676931,4.01636900235181,118157.64680041,0.0,1.0
1991-03-07,24.0,24.25,24.0,24.25,24000,3.99473087676931,4.03634265673566,3.99473087676931,4.03634265673566,144189.938638828,0.0,1.0
1991-03-08,23.75,24.0,23.63,23.75,48067,3.95311909680296,3.99473087676931,3.93314544241912,3.95311909680296,288782.407523024,0.0,1.0
1991-03-11,23.75,23.88,23.5,23.75,20600,3.95311909680296,3.97475722238546,3.91150731683662,3.95311909680296,123763.030664994,0.0,1.0
1991-03-12,23.5,23.88,23.5,23.75,53200,3.91150731683662,3.97475722238546,3.91150731683662,3.95311909680296,319621.030649403,0.0,1.0
1991-03-13,23.63,24.0,23.38,23.5,81467,3.93314544241912,3.99473087676931,3.89153366245277,3.91150731683662,489446.738795393,0.0,1.0
1991-03-14,23.63,23.88,23.63,23.75,9067,3.93314544241912,3.97475722238546,3.93314544241912,3.95311909680296,54473.7572349273,0.0,1.0
1991-03-15,23.75,24.13,23.63,23.63,46467,3.95311909680296,4.01636900235181,3.93314544241912,3.93314544241912,279169.744947102,0.0,1.0
1991-03-18,23.5,23.75,23.38,23.5,20267,3.91150731683662,3.95311909680296,3.89153366245277,3.91150731683662,121762.395266381,0.0,1.0
1991-03-19,23.5,23.5,23.25,23.25,15667,3.91150731683662,3.91150731683662,3.86989553687027,3.86989553687027,94125.9903606051,0.0,1.0
1991-03-20,23.63,23.75,23.25,23.5,45067,3.93314544241912,3.95311909680296,3.86989553687027,3.91150731683662,270758.66519317,0.0,1.0
1991-03-21,24.0,24.0,23.5,23.5,31067,3.99473087676931,3.99473087676931,3.91150731683662,3.91150731683662,186647.867653853,0.0,1.0
1991-03-22,23.88,24.0,23.75,24.0,16800,3.97475722238546,3.99473087676931,3.95311909680296,3.99473087676931,100932.95704718,0.0,1.0
1991-03-25,23.75,24.13,23.75,24.0,11400,3.95311909680296,4.01636900235181,3.95311909680296,3.99473087676931,68490.2208534435,0.0,1.0
1991-03-26,24.0,24.25,24.0,24.0,18067,3.99473087676931,4.03634265673566,3.99473087676931,3.99473087676931,108544.984224488,0.0,1.0
1991-03-27,24.25,24.63,24.13,24.13,64800,4.03634265673566,4.0995925622845,4.01636900235181,4.01636900235181,389312.834324836,0.0,1.0
1991-03-28,24.25,24.38,24.25,24.25,32667,4.03634265673566,4.05798078231816,4.03634265673566,4.03634265673566,196260.530229775,0.0,1.0
1991-04-01,24.38,24.38,24.0,24.13,45800,4.08627679269527,4.08627679269527,4.02258585006918,4.04437485675705,273257.064229244,0.17,1.0
1991-04-02,24.5,24.75,23.88,24.13,110867,4.10638972194562,4.14829165788384,4.00247292081883,4.04437485675705,661467.051089597,0.0,1.0
1991-04-03,24.38,24.75,24.25,24.75,58400,4.08627679269527,4.14829165788384,4.0644877860074,4.14829165788384,348432.588449516,0.0,1.0
1991-04-04,23.75,24.5,23.75,24.5,40600,3.98068391413096,4.10638972194562,3.98068391413096,4.10638972194562,242232.244709766,0.0,1.0
1991-04-05,23.75,23.88,23.75,23.88,8467,3.98068391413096,4.00247292081883,3.98068391413096,4.00247292081883,50516.7590137337,0.0,1.0
1991-04-08,23.88,24.0,23.38,23.88,40200,4.00247292081883,4.02258585006918,3.91866904894239,4.00247292081883,239845.720131345,0.0,1.0
1991-04-09,23.88,24.13,23.63,23.88,13200,4.00247292081883,4.04437485675705,3.96057098488061,4.00247292081883,78755.3110879043,0.0,1.0
1991-04-10,23.75,24.0,23.75,23.75,24067,3.98068391413096,4.02258585006918,3.98068391413096,3.98068391413096,143591.217572166,0.0,1.0
1991-04-11,24.25,24.38,23.75,23.75,28067,4.0644877860074,4.08627679269527,3.98068391413096,3.98068391413096,167456.463356379,0.0,1.0
1991-04-12,24.75,24.88,24.25,24.25,37867,4.14829165788384,4.17008066457172,4.0644877860074,4.0644877860074,225926.315527702,0.0,1.0
1991-04-15,24.38,24.75,24.38,24.63,22200,4.08627679269527,4.14829165788384,4.08627679269527,4.12817872863349,132452.114102385,0.0,1.0
1991-04-16,24.38,24.75,24.25,24.25,23467,4.08627679269527,4.14829165788384,4.0644877860074,4.0644877860074,140011.430704534,0.0,1.0
1991-04-17,24.75,24.88,24.5,24.63,18667,4.14829165788384,4.17008066457172,4.10638972194562,4.12817872863349,111373.135763478,0.0,1.0
1991-04-18,25.0,25.5,24.75,24.75,101800,4.19019359382206,4.2739974656985,4.14829165788384,4.14829165788384,607370.505208232,0.0,1.0
1991-04-19,25.0,25.13,25.0,25.0,19667,4.19019359382206,4.21198260050994,4.19019359382206,4.19019359382206,117339.447209531,0.0,1.0
1991-04-22,25.13,25.25,25.0,25.0,109000,4.21198260050994,4.23209552976028,4.19019359382206,4.19019359382206,650327.947619815,0.0,1.0
1991-04-23,25.0,25.38,25.0,25.13,26267,4.19019359382206,4.25388453644816,4.19019359382206,4.21198260050994,156717.102753483,0.0,1.0
1991-04-24,25.38,25.63,25.0,25.0,35600,4.25388453644816,4.29578647238638,4.19019359382206,4.19019359382206,212400.687479499,0.0,1.0
1991-04-25,24.88,25.5,24.88,25.5,77867,4.17008066457172,4.2739974656985,4.17008066457172,4.2739974656985,464578.773369836,0.0,1.0
1991-04-26,25.0,25.0,24.75,25.0,43000,4.19019359382206,4.19019359382206,4.14829165788384,4.19019359382206,256551.392180294,0.0,1.0
1991-04-29,24.5,24.88,24.38,24.88,106667,4.10638972194562,4.17008066457172,4.08627679269527,4.17008066457172,636408.543016173,0.0,1.0
1991-04-30,25.13,25.13,24.5,24.5,41000,4.21198260050994,4.21198260050994,4.10638972194562,4.10638972194562,244618.769288187,0.0,1.0
1991-05-01,24.88,25.0,24.88,25.0,7867,4.17008066457172,4.19019359382206,4.17008066457172,4.19019359382206,46936.9721461017,0.0,1.0
1991-05-02,25.0,25.13,25.0,25.0,49800,4.19019359382206,4.21198260050994,4.19019359382206,4.19019359382206,297122.310013457,0.0,1.0
1991-05-03,25.0,25.13,24.88,24.88,15267,4.19019359382206,4.21198260050994,4.17008066457172,4.17008066457172,91087.6768468966,0.0,1.0
1991-05-06,24.88,25.13,24.88,25.0,42400,4.17008066457172,4.21198260050994,4.17008066457172,4.19019359382206,252971.605312662,0.0,1.0
1991-05-07,24.88,25.0,24.88,25.0,27400,4.17008066457172,4.19019359382206,4.17008066457172,4.19019359382206,163476.933621862,0.0,1.0
1991-05-08,24.88,25.0,24.88,25.0,19200,4.17008066457172,4.19019359382206,4.17008066457172,4.19019359382206,114553.179764224,0.0,1.0
1991-05-09,24.75,24.88,24.75,24.75,31200,4.14829165788384,4.17008066457172,4.14829165788384,4.14829165788384,186148.917116865,0.0,1.0
1991-05-10,24.88,25.25,24.75,24.75,68000,4.17008066457172,4.23209552976028,4.14829165788384,4.14829165788384,405709.178331628,0.0,1.0
1991-05-13,24.63,24.88,24.63,24.88,12867,4.12817872863349,4.17008066457172,4.12817872863349,4.17008066457172,76768.5293763686,0.0,1.0
1991-05-14,24.88,24.88,24.5,24.63,76800,4.17008066457172,4.17008066457172,4.10638972194562,4.12817872863349,458212.719056897,0.0,1.0
1991-05-15,24.88,24.88,24.63,24.88,7267,4.17008066457172,4.17008066457172,4.12817872863349,4.17008066457172,43357.1852784697,0.0,1.0
1991-05-16,25.0,25.13,24.88,24.88,24467,4.19019359382206,4.21198260050994,4.17008066457172,4.17008066457172,145977.742150587,0.0,1.0
1991-05-17,24.75,25.0,24.75,25.0,8067,4.14829165788384,4.19019359382206,4.14829165788384,4.19019359382206,48130.2344353124,0.0,1.0
1991-05-20,24.88,25.13,24.75,24.88,13267,4.17008066457172,4.21198260050994,4.14829165788384,4.17008066457172,79155.0539547897,0.0,1.0
1991-05-21,24.75,25.0,24.75,25.0,16667,4.14829165788384,4.19019359382206,4.14829165788384,4.19019359382206,99440.5128713713,0.0,1.0
1991-05-22,24.88,25.0,24.63,24.75,18200,4.17008066457172,4.19019359382206,4.12817872863349,4.14829165788384,108586.868318171,0.0,1.0
1991-05-23,24.75,24.88,24.63,24.75,6600,4.14829165788384,4.17008066457172,4.12817872863349,4.14829165788384,39377.6555439521,0.0,1.0
1991-05-24,25.25,25.25,24.63,24.63,20067,4.23209552976028,4.23209552976028,4.12817872863349,4.12817872863349,119725.971787953,0.0,1.0
1991-05-28,25.13,25.25,24.88,25.13,11067,4.21198260050994,4.23209552976028,4.17008066457172,4.21198260050994,66029.1687734724,0.0,1.0
1991-05-29,24.75,25.13,24.63,24.88,12067,4.14829165788384,4.21198260050994,4.12817872863349,4.17008066457172,71995.4802195258,0.0,1.0
1991-05-30,24.63,24.75,24.63,24.63,19467,4.12817872863349,4.14829165788384,4.12817872863349,4.12817872863349,116146.184920321,0.0,1.0
1991-05-31,24.88,25.0,24.63,24.63,35400,4.17008066457172,4.19019359382206,4.12817872863349,4.12817872863349,211207.425190288,0.0,1.0
1991-06-03,24.63,25.0,24.63,24.88,66800,4.12817872863349,4.19019359382206,4.12817872863349,4.17008066457172,398549.604596364,0.0,1.0
1991-06-04,24.88,24.88,24.63,24.75,62000,4.17008066457172,4.17008066457172,4.12817872863349,4.14829165788384,369911.309655308,0.0,1.0
1991-06-05,24.75,24.88,24.63,24.75,29667,4.14829165788384,4.17008066457172,4.12817872863349,4.14829165788384,177002.561670065,0.0,1.0
1991-06-06,25.0,25.25,24.63,24.75,47400,4.19019359382206,4.23209552976028,4.12817872863349,4.14829165788384,282803.162542929,0.0,1.0
1991-06-07,25.63,26.13,25.0,25.0,81667,4.29578647238638,4.37959034426282,4.19019359382206,4.19019359382206,487250.756864839,0.0,1.0
1991-06-10,26.13,26.13,25.38,25.75,113400,4.37959034426282,4.37959034426282,4.25388453644816,4.31589940163672,676579.71798245,0.0,1.0
1991-06-11,25.63,26.25,25.63,26.13,63400,4.29578647238638,4.39970327351316,4.29578647238638,4.37959034426282,378264.145679782,0.0,1.0
1991-06-12,25.13,25.63,25.13,25.63,13400,4.21198260050994,4.29578647238638,4.21198260050994,4.29578647238638,79948.5733771149,0.0,1.0
1991-06-13,25.0,25.38,25.0,25.13,13600,4.19019359382206,4.25388453644816,4.19019359382206,4.21198260050994,81141.8356663256,0.0,1.0
1991-06-14,25.38,25.38,25.0,25.13,20000,4.25388453644816,4.25388453644816,4.19019359382206,4.21198260050994,119326.228921067,0.0,1.0
1991-06-17,25.25,25.38,25.0,25.38,26267,4.23209552976028,4.25388453644816,4.19019359382206,4.25388453644816,156717.102753483,0.0,1.0
1991-06-18,25.0,25.13,24.88,25.13,51000,4.19019359382206,4.21198260050994,4.17008066457172,4.21198260050994,304281.883748721,0.0,1.0
1991-06-19,24.75,25.0,24.63,25.0,17000,4.14829165788384,4.19019359382206,4.12817872863349,4.19019359382206,101427.294582907,0.0,1.0
1991-06-20,24.88,24.88,24.63,24.75,16600,4.17008066457172,4.17008066457172,4.12817872863349,4.14829165788384,99040.7700044855,0.0,1.0
1991-06-21,24.63,24.75,24.63,24.75,44000,4.12817872863349,4.14829165788384,4.12817872863349,4.14829165788384,262517.703626348,0.0,1.0
1991-06-24,23.75,24.5,23.75,24.5,69267,4.00917723056895,4.13578282732376,4.00917723056895,4.13578282732376,410331.386065101,0.17,1.0
1991-06-25,23.25,23.75,23.25,23.63,29400,3.92477349939908,4.00917723056895,3.92477349939908,3.98892033508818,174162.916689245,0.0,1.0
1991-06-26,22.88,23.25,22.75,23.25,40867,3.86231473833337,3.92477349939908,3.8403697682292,3.92477349939908,242092.378106782,0.0,1.0
1991-06-27,22.5,22.75,22.25,22.75,85267,3.79816790264427,3.8403697682292,3.75596603705933,3.8403697682292,505113.925759928,0.0,1.0
1991-06-28,22.5,22.63,22.5,22.63,45067,3.79816790264427,3.82011287274843,3.79816790264427,3.82011287274843,266972.794776674,0.0,1.0
1991-07-01,23.13,23.25,22.5,22.63,60600,3.90451660391831,3.92477349939908,3.79816790264427,3.82011287274843,358988.869094159,0.0,1.0
1991-07-02,23.25,23.38,23.0,23.0,73400,3.92477349939908,3.94671846950324,3.88257163381414,3.88257163381414,434814.900850021,0.0,1.0
1991-07-03,23.25,23.5,22.88,23.13,44267,3.92477349939908,3.96697536498401,3.86231473833337,3.90451660391831,262233.667791933,0.0,1.0
1991-07-05,23.38,23.5,23.25,23.25,5600,3.94671846950324,3.96697536498401,3.92477349939908,3.92477349939908,33173.8888931897,0.0,1.0
1991-07-08,23.88,24.13,23.5,23.5,20400,4.03112220067312,4.07332406625805,3.96697536498401,3.96697536498401,120847.738110905,0.0,1.0
1991-07-09,24.13,24.25,23.88,23.88,30267,4.07332406625805,4.09358096173882,4.03112220067312,4.03112220067312,179298.945558959,0.0,1.0
1991-07-10,23.88,24.0,23.75,24.0,38000,4.03112220067312,4.05137909615388,4.00917723056895,4.05137909615388,225108.531775215,0.0,1.0
1991-07-11,24.0,24.13,23.63,23.63,20400,4.05137909615388,4.07332406625805,3.98892033508818,3.98892033508818,120847.738110905,0.0,1.0
1991-07-12,23.75,24.13,23.63,24.13,81267,4.00917723056895,4.07332406625805,3.98892033508818,4.07332406625805,481418.290836222,0.0,1.0
1991-07-15,24.0,24.0,23.5,23.63,71000,4.05137909615388,4.05137909615388,3.96697536498401,3.98892033508818,420597.519895798,0.0,1.0
1991-07-16,23.75,23.88,23.63,23.88,57400,4.00917723056895,4.03112220067312,3.98892033508818,4.03112220067312,340032.361155194,0.0,1.0
1991-07-17,23.88,23.88,23.5,23.63,100467,4.03112220067312,4.03112220067312,3.96697536498401,3.98892033508818,595157.338470014,0.0,1.0
1991-07-18,24.0,24.25,23.75,23.75,39400,4.05137909615388,4.09358096173882,4.00917723056895,4.00917723056895,233402.003998513,0.0,1.0
1991-07-19,23.75,24.0,23.75,24.0,3400,4.00917723056895,4.05137909615388,4.00917723056895,4.05137909615388,20141.2896851508,0.0,1.0
1991-07-22,23.75,23.75,23.5,23.63,24267,4.00917723056895,4.00917723056895,3.96697536498401,3.98892033508818,143755.493173399,0.0,1.0
1991-07-23,23.38,23.63,23.38,23.63,36400,3.94671846950324,3.98892033508818,3.94671846950324,3.98892033508818,215630.277805733,0.0,1.0
1991-07-24,23.38,23.5,23.25,23.5,77467,3.94671846950324,3.96697536498401,3.92477349939908,3.96697536498401,458907.437658701,0.0,1.0
1991-07-25,23.75,23.75,23.25,23.5,48400,4.00917723056895,4.00917723056895,3.92477349939908,3.96697536498401,286717.182576853,0.0,1.0
1991-07-26,24.13,24.13,23.63,23.75,89667,4.07332406625805,4.07332406625805,3.98892033508818,4.00917723056895,531179.124176006,0.0,1.0
1991-07-29,24.5,24.5,23.88,23.88,24200,4.13578282732376,4.13578282732376,4.03112220067312,4.03112220067312,143358.591288427,0.0,1.0
1991-07-30,24.0,24.38,23.75,24.38,23467,4.05137909615388,4.11552593184299,4.00917723056895,4.11552593184299,139016.366188657,0.0,1.0
1991-07-31,24.63,24.63,23.75,24.0,58000,4.15772779742792,4.15772779742792,4.00917723056895,4.05137909615388,343586.70639375,0.0,1.0
1991-08-01,24.88,24.88,24.25,24.38,82467,4.19992966301286,4.19992966301286,4.09358096173882,4.11552593184299,488526.981313334,0.0,1.0
1991-08-02,25.0,25.13,24.75,24.75,131067,4.22018655849363,4.2421315285978,4.17798469290869,4.17798469290869,776428.945636372,0.0,1.0
1991-08-05,25.5,25.5,24.88,24.88,62200,4.3045902896635,4.3045902896635,4.19992966301286,4.19992966301286,368467.123063642,0.0,1.0
1991-08-06,25.13,25.25,25.0,25.25,107800,4.2421315285978,4.26238842407857,4.22018655849363,4.26238842407857,638597.3611939,0.0,1.0
1991-08-07,25.38,25.38,25.13,25.13,38200,4.28433339418273,4.28433339418273,4.2421315285978,4.2421315285978,226293.313521401,0.0,1.0
1991-08-08,25.0,25.38,24.75,25.38,40600,4.22018655849363,4.28433339418273,4.17798469290869,4.28433339418273,240510.694475625,0.0,1.0
1991-08-09,25.0,25.38,24.63,24.75,37067,4.22018655849363,4.28433339418273,4.15772779742792,4.17798469290869,219581.524929261,0.0,1.0
1991-08-12,24.25,24.88,24.25,24.88,39867,4.09358096173882,4.19992966301286,4.09358096173882,4.19992966301286,236168.469375856,0.0,1.0
1991-08-13,24.75,25.13,24.13,24.13,134467,4.17798469290869,4.2421315285978,4.07332406625805,4.07332406625805,796570.235321524,0.0,1.0
1991-08-14,24.0,24.75,24.0,24.75,31667,4.05137909615388,4.17798469290869,4.05137909615388,4.17798469290869,187592.417782257,0.0,1.0
1991-08-15,24.63,24.88,24.0,24.13,29267,4.15772779742792,4.19992966301286,4.05137909615388,4.07332406625805,173375.036828032,0.0,1.0
1991-08-16,24.63,24.88,24.5,24.63,95400,4.15772779742792,4.19992966301286,4.13578282732376,4.15772779742792,565140.89293041,0.0,1.0
1991-08-19,25.38,25.5,24.13,24.13,138467,4.28433339418273,4.3045902896635,4.07332406625805,4.07332406625805,820265.870245231,0.0,1.0
1991-08-20,25.75,26.0,25.5,25.5,341800,4.34679215524844,4.38899402083338,4.3045902896635,4.3045902896635,2024792.00423075,0.0,1.0
1991-08-21,26.13,26.13,25.63,25.75,133467,4.41093899093754,4.41093899093754,4.32653525976767,4.34679215524844,790646.326590597,0.0,1.0
1991-08-22,25.63,26.13,25.63,26.13,13667,4.32653525976767,4.41093899093754,4.32653525976767,4.41093899093754,80962.0606255755,0.0,1.0
1991-08-23,26.13,26.25,25.5,25.5,63200,4.41093899093754,4.43119588641831,4.3045902896635,4.3045902896635,374391.031794569,0.0,1.0
1991-08-26,26.25,26.25,25.88,26.25,82867,4.43119588641831,4.43119588641831,4.36873712535261,4.43119588641831,490896.544805705,0.0,1.0
1991-08-27,26.38,26.5,26.0,26.25,70600,4.45314085652248,4.47339775200325,4.38899402083338,4.43119588641831,418227.956403426,0.0,1.0
1991-08-28,26.75,27.0,26.25,26.38,125600,4.51559961758818,4.55780148317312,4.43119588641831,4.45314085652248,744042.936604397,0.0,1.0
1991-08-29,26.63,26.75,26.5,26.75,34000,4.49534272210741,4.51559961758818,4.47339775200325,4.51559961758818,201412.896851509,0.0,1.0
1991-08-30,26.5,26.63,26.5,26.5,148467,4.47339775200325,4.49534272210741,4.47339775200325,4.47339775200325,879504.957554497,0.0,1.0
1991-09-03,25.88,26.63,25.88,26.5,279467,4.36873712535261,4.49534272210741,4.36873712535261,4.47339775200325,1655537.0013059,0.0,1.0
1991-09-04,25.88,26.13,25.75,25.75,43267,4.36873712535261,4.41093899093754,4.34679215524844,4.34679215524844,256309.759061006,0.0,1.0
1991-09-05,25.88,26.13,25.88,26.0,9400,4.36873712535261,4.41093899093754,4.36873712535261,4.38899402083338,55684.7420707111,0.0,1.0
1991-09-06,26.38,26.38,25.88,25.88,10267,4.45314085652248,4.45314085652248,4.36873712535261,4.36873712535261,60820.7709404246,0.0,1.0
1991-09-09,26.13,26.38,26.0,26.38,72200,4.41093899093754,4.45314085652248,4.38899402083338,4.45314085652248,427706.210372909,0.0,1.0
1991-09-10,25.38,26.0,25.25,26.0,37867,4.28433339418273,4.38899402083338,4.26238842407857,4.38899402083338,224320.651914002,0.0,1.0
1991-09-11,25.5,25.75,25.25,25.38,35600,4.3045902896635,4.34679215524844,4.26238842407857,4.28433339418273,210891.150820991,0.0,1.0
1991-09-12,25.63,25.88,25.25,25.75,55267,4.32653525976767,4.36873712535261,4.26238842407857,4.34679215524844,327396.663832127,0.0,1.0
1991-09-13,25.63,25.75,25.63,25.75,23000,4.32653525976767,4.34679215524844,4.32653525976767,4.34679215524844,136249.900811315,0.0,1.0
1991-09-16,25.75,25.75,25.5,25.75,9467,4.34679215524844,4.34679215524844,4.3045902896635,4.34679215524844,56081.6439556832,0.0,1.0
1991-09-17,25.38,25.5,25.38,25.5,8667,4.28433339418273,4.3045902896635,4.28433339418273,4.3045902896635,51342.5169709419,0.0,1.0
1991-09-18,25.5,25.5,25.25,25.38,5467,4.3045902896635,4.3045902896635,4.26238842407857,4.28433339418273,32386.0090319764,0.0,1.0
1991-09-19,25.38,25.5,25.38,25.5,129867,4.28433339418273,4.3045902896635,4.28433339418273,4.3045902896635,769320.255159261,0.0,1.0
1991-09-20,25.25,25.5,25.25,25.5,31867,4.26238842407857,4.3045902896635,4.26238842407857,4.3045902896635,188777.199528442,0.0,1.0
1991-09-23,25.38,25.63,25.25,25.25,46667,4.28433339418273,4.32653525976767,4.26238842407857,4.26238842407857,276451.048746157,0.0,1.0
1991-09-24,24.5,25.38,24.38,25.25,211200,4.16448009592151,4.31406142181584,4.14408264239047,4.29196418049054,1242508.03961521,0.17,1.0
1991-09-25,25.25,25.25,24.75,24.75,52000,4.29196418049054,4.29196418049054,4.20697479077786,4.20697479077786,305920.540056775,0.0,1.0
1991-09-26,25.38,25.5,25.13,25.13,20267,4.31406142181584,4.33445887534688,4.2715667269595,4.2715667269595,119232.530487128,0.0,1.0
1991-09-27,25.25,25.38,25.13,25.25,13600,4.29196418049054,4.31406142181584,4.2715667269595,4.29196418049054,80009.9873994642,0.0,1.0
1991-09-30,25.38,25.5,25.13,25.38,58067,4.31406142181584,4.33445887534688,4.2715667269595,4.31406142181584,341613.230759168,0.0,1.0
1991-10-01,25.38,25.75,25.25,25.75,35600,4.31406142181584,4.37695357020322,4.29196418049054,4.37695357020322,209437.908192715,0.0,1.0
1991-10-02,25.75,25.75,25.38,25.38,30267,4.37695357020322,4.37695357020322,4.31406142181584,4.31406142181584,178063.40357497,0.0,1.0
1991-10-03,25.38,25.75,25.38,25.75,13600,4.31406142181584,4.37695357020322,4.31406142181584,4.37695357020322,80009.9873994642,0.0,1.0
1991-10-04,25.0,25.63,24.88,25.38,29067,4.2494694856342,4.35655611667218,4.22907203210315,4.31406142181584,171003.698804428,0.0,1.0
1991-10-07,23.75,25.0,23.75,25.0,27000,4.03699601135249,4.2494694856342,4.03699601135249,4.2494694856342,158843.357337172,0.0,1.0
1991-10-08,24.13,24.5,24.0,24.0,20667,4.10158794753413,4.16448009592151,4.07949070620883,4.07949070620883,121585.765410642,0.0,1.0
1991-10-09,23.88,24.25,23.88,24.25,9067,4.05909325267779,4.12198540106517,4.05909325267779,4.12198540106517,53341.9526287457,0.0,1.0
1991-10-10,24.13,24.25,23.88,24.13,7600,4.10158794753413,4.12198540106517,4.05909325267779,4.10158794753413,44711.4635467594,0.0,1.0
1991-10-11,24.63,24.63,24.13,24.13,10600,4.18657733724681,4.18657733724681,4.10158794753413,4.10158794753413,62360.7254731119,0.0,1.0
1991-10-14,24.75,25.25,24.38,24.63,24600,4.20697479077786,4.29196418049054,4.14408264239047,4.18657733724681,144723.94779609,0.0,1.0
1991-10-15,25.13,25.25,24.75,25.0,19600,4.2715667269595,4.29196418049054,4.20697479077786,4.2494694856342,115308.511252169,0.0,1.0
1991-10-16,25.63,25.75,25.25,25.25,25867,4.35655611667218,4.37695357020322,4.29196418049054,4.29196418049054,152177.819416319,0.0,1.0
1991-10-17,25.5,25.63,25.25,25.5,24667,4.33445887534688,4.35655611667218,4.29196418049054,4.33445887534688,145118.114645778,0.0,1.0
1991-10-18,25.75,26.25,25.38,25.5,46467,4.37695357020322,4.46194295991591,4.31406142181584,4.33445887534688,273369.417977273,0.0,1.0
1991-10-21,25.75,25.88,25.5,25.5,12600,4.37695357020322,4.39905081152852,4.33445887534688,4.33445887534688,74126.9000906802,0.0,1.0
1991-10-22,25.38,25.88,25.38,25.75,1067,4.31406142181584,4.39905081152852,4.31406142181584,4.37695357020322,6277.25415847267,0.0,1.0
1991-10-23,25.5,25.5,25.38,25.38,17000,4.33445887534688,4.33445887534688,4.31406142181584,4.31406142181584,100012.48424933,0.0,1.0
1991-10-24,25.75,26.0,25.75,25.75,14800,4.37695357020322,4.41944826505957,4.37695357020322,4.37695357020322,87069.6921700053,0.0,1.0
1991-10-25,25.63,26.0,25.63,25.75,10200,4.35655611667218,4.41944826505957,4.35655611667218,4.37695357020322,60007.4905495982,0.0,1.0
1991-10-28,26.0,26.13,25.88,25.88,9400,4.41944826505957,4.44154550638486,4.39905081152852,4.39905081152852,55301.0207025708,0.0,1.0
1991-10-29,26.0,26.25,25.88,26.25,47267,4.41944826505957,4.46194295991591,4.39905081152852,4.46194295991591,278075.8878243,0.0,1.0
1991-10-30,25.88,26.0,25.75,25.75,9667,4.39905081152852,4.41944826505957,4.37695357020322,4.37695357020322,56871.8050140163,0.0,1.0
1991-10-31,26.13,26.38,25.75,25.75,34267,4.44154550638486,4.48404020124121,4.37695357020322,4.37695357020322,201595.752810106,0.0,1.0
1991-11-01,26.0,26.25,26.0,26.13,18000,4.41944826505957,4.46194295991591,4.41944826505957,4.44154550638486,105895.571558114,0.0,1.0
1991-11-04,26.25,26.25,26.13,26.25,18667,4.46194295991591,4.46194295991591,4.44154550638486,4.46194295991591,109819.590793073,0.0,1.0
1991-11-05,26.38,26.38,26.13,26.13,10600,4.48404020124121,4.48404020124121,4.44154550638486,4.44154550638486,62360.7254731118,0.0,1.0
1991-11-06,26.5,26.5,26.25,26.38,132000,4.50443765477225,4.50443765477225,4.46194295991591,4.48404020124121,776567.524759506,0.0,1.0
1991-11-07,26.38,26.38,26.25,26.38,15400,4.48404020124121,4.48404020124121,4.46194295991591,4.48404020124121,90599.5445552756,0.0,1.0
1991-11-08,26.38,26.38,26.0,26.25,16667,4.48404020124121,4.48404020124121,4.41944826505957,4.46194295991591,98053.4161755051,0.0,1.0
1991-11-11,26.25,26.38,25.88,26.38,24067,4.46194295991591,4.48404020124121,4.39905081152852,4.48404020124121,141588.262260508,0.0,1.0
1991-11-12,26.25,26.25,25.88,26.25,17200,4.46194295991591,4.46194295991591,4.39905081152852,4.46194295991591,101189.101711087,0.0,1.0
1991-11-13,26.13,26.13,25.75,26.0,17200,4.44154550638486,4.44154550638486,4.37695357020322,4.41944826505957,101189.101711087,0.0,1.0
1991-11-14,26.25,26.38,26.0,26.13,30667,4.46194295991591,4.48404020124121,4.41944826505957,4.44154550638486,180416.638498483,0.0,1.0
1991-11-15,25.5,26.13,25.5,26.0,34200,4.33445887534688,4.44154550638486,4.33445887534688,4.41944826505957,201201.585960418,0.0,1.0
1991-11-18,25.88,26.25,25.38,25.5,73467,4.39905081152852,4.46194295991591,4.31406142181584,4.33445887534688,432212.775314444,0.0,1.0
1991-11-19,24.88,25.63,24.75,25.63,68867,4.22907203210315,4.35655611667218,4.20697479077786,4.35655611667218,405150.573694037,0.0,1.0
1991-11-20,24.5,24.75,24.25,24.63,30067,4.16448009592151,4.20697479077786,4.12198540106517,4.18657733724681,176886.786113213,0.0,1.0
1991-11-21,24.38,24.63,24.13,24.38,12800,4.14408264239047,4.18657733724681,4.10158794753413,4.14408264239047,75303.5175524369,0.0,1.0
1991-11-22,24.75,24.75,24.0,24.25,102267,4.20697479077786,4.20697479077786,4.07949070620883,4.12198540106517,601645.689807427,0.0,1.0
1991-11-25,24.5,24.63,24.25,24.63,74067,4.16448009592151,4.18657733724681,4.12198540106517,4.18657733724681,435742.627699715,0.0,1.0
1991-11-26,24.38,24.75,24.38,24.5,13267,4.14408264239047,4.20697479077786,4.14408264239047,4.16448009592151,78050.9193256391,0.0,1.0
1991-11-27,24.13,24.5,24.0,24.38,64067,4.10158794753413,4.16448009592151,4.07949070620883,4.14408264239047,376911.754611873,0.0,1.0
1991-11-29,24.25,24.25,24.13,24.13,8800,4.12198540106517,4.12198540106517,4.10158794753413,4.10158794753413,51771.1683173004,0.0,1.0
1991-12-02,24.13,24.25,23.88,24.13,63200,4.10158794753413,4.12198540106517,4.05909325267779,4.10158794753413,371811.117915157,0.0,1.0
1991-12-03,23.88,24.38,23.88,24.13,61067,4.05909325267779,4.14408264239047,4.05909325267779,4.10158794753413,359262.49268552,0.0,1.0
1991-12-04,23.88,24.25,23.75,23.75,62200,4.05909325267779,4.12198540106517,4.03699601135249,4.03699601135249,365928.030606373,0.0,1.0
1991-12-05,23.88,24.0,23.88,23.88,83200,4.05909325267779,4.07949070620883,4.05909325267779,4.05909325267779,489472.86409084,0.0,1.0
1991-12-06,23.38,23.88,23.25,23.75,53867,3.9741038629651,4.05909325267779,3.9520066216398,4.03699601135249,316904.264062275,0.0,1.0
1991-12-09,23.5,23.5,23.13,23.38,13067,3.99450131649615,3.99450131649615,3.93160916810876,3.9741038629651,76874.3018638822,0.0,1.0
1991-12-10,23.25,23.38,23.0,23.25,52467,3.9520066216398,3.9741038629651,3.90951192678346,3.9520066216398,308667.941829978,0.0,1.0
1991-12-11,22.88,23.25,22.63,23.25,24067,3.88911447325242,3.9520066216398,3.84661977839608,3.9520066216398,141588.262260508,0.0,1.0
1991-12-12,23.13,23.25,22.88,22.88,19800,3.93160916810876,3.9520066216398,3.88911447325242,3.88911447325242,116485.128713926,0.0,1.0
1991-12-13,23.5,23.88,23.38,23.38,32400,3.99450131649615,4.05909325267779,3.9741038629651,3.9741038629651,190612.028804606,0.0,1.0
1991-12-16,24.13,24.25,23.75,23.75,10067,4.10158794753413,4.12198540106517,4.03699601135249,4.03699601135249,59225.0399375299,0.0,1.0
1991-12-17,23.88,24.13,23.88,23.88,27400,4.05909325267779,4.10158794753413,4.05909325267779,4.05909325267779,161196.592260685,0.0,1.0
1991-12-18,24.5,24.88,23.63,23.75,97067,4.16448009592151,4.22907203210315,4.01659855782144,4.03699601135249,571053.63580175,0.0,1.0
1991-12-19,24.0,24.25,24.0,24.25,38800,4.07949070620883,4.12198540106517,4.07949070620883,4.12198540106517,228263.787580824,0.0,1.0
1991-12-20,25.0,25.5,24.13,24.25,51000,4.2494694856342,4.33445887534688,4.10158794753413,4.12198540106517,300037.452747991,0.0,1.0
1991-12-23,25.5,26.13,25.13,25.13,36800,4.33445887534688,4.44154550638486,4.2715667269595,4.2715667269595,216497.612963256,0.0,1.0
1991-12-24,25.88,26.0,25.13,25.13,23400,4.4330465674136,4.45360165196111,4.30457728899164,4.30457728899164,136608.535640383,0.2,1.0
1991-12-26,26.75,26.75,25.75,25.75,101867,4.58207093038306,4.58207093038306,4.41077855915379,4.41077855915379,594696.653849528,0.0,1.0
1991-12-27,26.75,26.75,26.25,26.75,48867,4.58207093038306,4.58207093038306,4.49642474476843,4.58207093038306,285284.158595668,0.0,1.0
1991-12-30,26.75,26.75,26.38,26.5,72000,4.58207093038306,4.58207093038306,4.51869275302823,4.53924783757575,420333.955816565,0.0,1.0
1991-12-31,26.13,27.0,26.13,26.88,67067,4.47586966022091,4.62489402319038,4.47586966022091,4.60433893864287,391535.241871522,0.0,1.0
1992-01-02,26.38,26.88,26.25,26.25,15200,4.51869275302823,4.60433893864287,4.49642474476843,4.49642474476843,88737.1684501637,0.0,1.0
1992-01-03,25.38,26.38,25.13,26.38,38067,4.34740038179896,4.51869275302823,4.30457728899164,4.51869275302823,222234.065223183,0.0,1.0
1992-01-06,25.88,25.88,25.13,25.13,52067,4.4330465674136,4.4330465674136,4.30457728899164,4.30457728899164,303965.66774307,0.0,1.0
1992-01-07,26.0,26.0,25.75,25.75,23200,4.45360165196111,4.45360165196111,4.41077855915379,4.41077855915379,135440.941318671,0.0,1.0
1992-01-08,24.75,25.88,24.63,25.75,93667,4.23948618792452,4.4330465674136,4.218931103377,4.41077855915379,546825.286659307,0.0,1.0
1992-01-09,25.0,25.13,24.25,24.75,55200,4.28230928073183,4.30457728899164,4.15384000230988,4.23948618792452,322256.0327927,0.0,1.0
1992-01-10,25.0,25.13,24.88,25.0,49067,4.28230928073183,4.30457728899164,4.26175419618432,4.28230928073183,286451.752917381,0.0,1.0
1992-01-13,25.88,25.88,25.25,25.75,100800,4.4330465674136,4.4330465674136,4.32513237353915,4.41077855915379,588467.53814319,0.0,1.0
1992-01-14,25.75,25.88,25.63,25.88,82467,4.41077855915379,4.4330465674136,4.39022347460628,4.4330465674136,481440.004643398,0.0,1.0
1992-01-15,25.5,26.0,25.5,25.88,125400,4.36795546634647,4.45360165196111,4.36795546634647,4.4330465674136,732081.63971385,0.0,1.0
1992-01-16,25.5,25.75,25.5,25.5,29867,4.36795546634647,4.41077855915379,4.36795546634647,4.36795546634647,174362.698032963,0.0,1.0
1992-01-17,25.63,25.75,25.5,25.75,21600,4.39022347460628,4.41077855915379,4.36795546634647,4.41077855915379,126100.186744969,0.0,1.0
1992-01-20,25.63,25.63,25.5,25.5,14067,4.39022347460628,4.39022347460628,4.36795546634647,4.36795546634647,82122.7466176613,0.0,1.0
1992-01-21,25.5,25.88,25.13,25.75,55600,4.36795546634647,4.4330465674136,4.30457728899164,4.41077855915379,324591.221436125,0.0,1.0
1992-01-22,25.25,25.5,25.25,25.5,61400,4.32513237353915,4.36795546634647,4.32513237353915,4.36795546634647,358451.456765793,0.0,1.0
1992-01-23,25.25,25.5,25.0,25.0,48467,4.32513237353915,4.36795546634647,4.28230928073183,4.28230928073183,282948.969952242,0.0,1.0
1992-01-24,25.25,25.63,25.25,25.5,65467,4.32513237353915,4.39022347460628,4.32513237353915,4.36795546634647,382194.48729782,0.0,1.0
1992-01-27,25.38,25.63,25.13,25.13,37400,4.34740038179896,4.39022347460628,4.30457728899164,4.30457728899164,218340.138160271,0.0,1.0
1992-01-28,25.5,25.75,25.5,25.5,32267,4.36795546634647,4.41077855915379,4.36795546634647,4.36795546634647,188373.829893515,0.0,1.0
1992-01-29,25.25,25.63,25.25,25.5,26267,4.32513237353915,4.39022347460628,4.32513237353915,4.36795546634647,153346.000242135,0.0,1.0
1992-01-30,25.13,25.38,25.0,25.25,26667,4.30457728899164,4.34740038179896,4.28230928073183,4.32513237353915,155681.18888556,0.0,1.0
1992-01-31,25.0,25.13,25.0,25.13,89000,4.28230928073183,4.30457728899164,4.28230928073183,4.30457728899164,519579.473162143,0.0,1.0
1992-02-03,26.13,26.5,25.5,25.5,85667,4.47586966022091,4.53924783757575,4.36795546634647,4.36795546634647,500121.513790801,0.0,1.0
1992-02-04,26.13,26.13,25.63,26.0,30200,4.47586966022091,4.47586966022091,4.39022347460628,4.45360165196111,176306.742578615,0.0,1.0
1992-02-05,26.13,26.38,25.88,25.88,50800,4.47586966022091,4.51869275302823,4.4330465674136,4.4330465674136,296568.957715021,0.0,1.0
1992-02-06,26.0,26.25,25.88,26.25,26000,4.45360165196111,4.49642474476843,4.4330465674136,4.49642474476843,151787.261822648,0.0,1.0
1992-02-07,26.13,26.13,25.88,25.88,44400,4.47586966022091,4.47586966022091,4.4330465674136,4.4330465674136,259205.939420215,0.0,1.0
1992-02-10,26.25,26.5,26.0,26.13,38467,4.49642474476843,4.53924783757575,4.45360165196111,4.47586966022091,224569.253866608,0.0,1.0
1992-02-11,26.38,26.38,26.0,26.0,15867,4.51869275302823,4.51869275302823,4.45360165196111,4.45360165196111,92631.0955130755,0.0,1.0
1992-02-12,26.38,26.5,26.13,26.13,13600,4.51869275302823,4.53924783757575,4.47586966022091,4.47586966022091,79396.4138764622,0.0,1.0
1992-02-13,26.63,27.13,26.5,26.5,111200,4.56151584583555,4.64716203145019,4.53924783757575,4.53924783757575,649182.44287225,0.0,1.0
1992-02-14,26.63,26.75,26.38,26.63,47467,4.56151584583555,4.58207093038306,4.51869275302823,4.56151584583555,277110.998343679,0.0,1.0
1992-02-18,26.63,26.75,26.5,26.5,55000,4.56151584583555,4.58207093038306,4.53924783757575,4.53924783757575,321088.438470987,0.0,1.0
1992-02-19,26.38,26.75,26.38,26.5,32200,4.51869275302823,4.58207093038306,4.51869275302823,4.53924783757575,187982.685795742,0.0,1.0
1992-02-20,26.5,26.75,26.38,26.38,30467,4.53924783757575,4.58207093038306,4.51869275302823,4.51869275302823,177865.480998101,0.0,1.0
1992-02-21,26.38,26.5,26.0,26.5,31867,4.51869275302823,4.53924783757575,4.45360165196111,4.53924783757575,186038.64125009,0.0,1.0
1992-02-24,26.38,26.5,26.38,26.38,12667,4.51869275302823,4.53924783757575,4.51869275302823,4.51869275302823,73949.5863656726,0.0,1.0
1992-02-25,26.13,26.5,26.13,26.5,22667,4.47586966022091,4.53924783757575,4.47586966022091,4.53924783757575,132329.302451307,0.0,1.0
1992-02-26,26.0,26.38,26.0,26.25,25067,4.45360165196111,4.51869275302823,4.45360165196111,4.49642474476843,146340.434311859,0.0,1.0
1992-02-27,25.88,26.0,25.88,25.88,52267,4.4330465674136,4.45360165196111,4.4330465674136,4.4330465674136,305133.262064783,0.0,1.0
1992-02-28,25.63,25.88,25.5,25.75,41600,4.39022347460628,4.4330465674136,4.36795546634647,4.41077855915379,242859.618916237,0.0,1.0
1992-03-02,24.38,25.63,24.0,25.5,133467,4.17610801056969,4.39022347460628,4.11101690950256,4.36795546634647,779176.55668013,0.0,1.0
1992-03-03,24.5,24.75,24.5,24.63,69200,4.1966630951172,4.23948618792452,4.1966630951172,4.218931103377,403987.635312587,0.0,1.0
1992-03-04,24.25,24.63,24.25,24.63,28400,4.15384000230988,4.218931103377,4.15384000230988,4.218931103377,165798.393683201,0.0,1.0
1992-03-05,24.0,24.25,24.0,24.25,49200,4.11101690950256,4.15384000230988,4.11101690950256,4.15384000230988,287228.203141319,0.0,1.0
1992-03-06,23.75,24.13,23.75,24.13,24800,4.06819381669524,4.13328491776237,4.06819381669524,4.13328491776237,144781.695892372,0.0,1.0
1992-03-09,23.13,23.88,22.88,23.88,73200,3.96199254653309,4.09046182495505,3.91916945372578,4.09046182495505,427339.521746841,0.0,1.0
1992-03-10,23.25,23.25,23.13,23.13,29067,3.98254763108061,3.98254763108061,3.96199254653309,3.96199254653309,169692.320746112,0.0,1.0
1992-03-11,23.0,23.25,23.0,23.25,48200,3.93972453827329,3.98254763108061,3.93972453827329,3.98254763108061,281390.231532756,0.0,1.0
1992-03-12,23.0,23.38,23.0,23.0,24067,3.93972453827329,4.00481563934041,3.93972453827329,3.93972453827329,140502.462703295,0.0,1.0
1992-03-13,22.88,23.38,22.88,23.13,41400,3.91916945372578,4.00481563934041,3.91916945372578,3.96199254653309,241692.024594524,0.0,1.0
1992-03-16,23.13,23.13,23.0,23.0,41867,3.96199254653309,3.96199254653309,3.93972453827329,3.93972453827329,244418.357335724,0.0,1.0
1992-03-17,23.25,23.25,23.0,23.25,25667,3.98254763108061,3.98254763108061,3.93972453827329,3.98254763108061,149843.217276997,0.0,1.0
1992-03-18,23.5,23.63,23.5,23.5,20800,4.02537072388793,4.04763873214773,4.02537072388793,4.02537072388793,121429.809458119,0.0,1.0
1992-03-19,23.75,24.0,23.5,23.63,35800,4.06819381669524,4.11101690950256,4.02537072388793,4.04763873214773,208999.38358657,0.0,1.0
1992-03-20,24.0,24.13,23.88,24.0,37200,4.11101690950256,4.13328491776237,4.09046182495505,4.11101690950256,217172.543838559,0.0,1.0
1992-03-23,24.25,24.38,24.0,24.13,60067,4.15384000230988,4.17610801056969,4.11101690950256,4.13328491776237,350669.440611578,0.0,1.0
1992-03-24,24.13,24.25,24.0,24.13,61667,4.13328491776237,4.15384000230988,4.11101690950256,4.13328491776237,360010.195185279,0.0,1.0
1992-03-25,23.88,24.0,23.75,23.88,35667,4.09046182495505,4.11101690950256,4.06819381669524,4.09046182495505,208222.933362631,0.0,1.0
1992-03-26,23.75,24.0,23.75,23.88,43800,4.06819381669524,4.11101690950256,4.06819381669524,4.09046182495505,255703.156455077,0.0,1.0
1992-03-27,23.5,24.0,23.5,23.75,75200,4.02537072388793,4.11101690950256,4.02537072388793,4.06819381669524,439015.464963967,0.0,1.0
1992-03-30,23.0,23.75,23.0,23.38,53267,3.97398301251914,4.10356941510129,3.97398301251914,4.03964012316076,308290.447176163,0.2,1.0
1992-03-31,23.25,23.25,22.63,22.63,52600,4.01717848004652,4.01717848004652,3.91005372057862,3.91005372057862,304430.08845,0.0,1.0
1992-04-01,22.88,23.13,22.75,23.0,35267,3.953249188106,3.99644465563338,3.93078754499176,3.97398301251914,204112.850368178,0.0,1.0
1992-04-02,22.25,22.75,22.13,22.75,34000,3.844396609937,3.93078754499176,3.82366278552385,3.93078754499176,196779.905081749,0.0,1.0
1992-04-03,22.13,22.25,22.0,22.25,10267,3.82366278552385,3.844396609937,3.80120114240962,3.844396609937,59421.7436904211,0.0,1.0
1992-04-06,22.0,22.38,21.75,22.38,35267,3.80120114240962,3.86685825305124,3.75800567488223,3.86685825305124,204112.850368177,0.0,1.0
1992-04-07,21.5,22.0,21.5,22.0,58600,3.71481020735485,3.80120114240962,3.71481020735485,3.80120114240962,339155.954052662,0.0,1.0
1992-04-08,21.25,21.5,21.25,21.38,41867,3.67161473982747,3.71481020735485,3.67161473982747,3.69407638294171,242311.302531105,0.0,1.0
1992-04-09,22.25,22.25,21.38,21.5,22800,3.844396609937,3.844396609937,3.69407638294171,3.71481020735485,131958.289290114,0.0,1.0
1992-04-10,22.25,22.5,22.25,22.5,51067,3.844396609937,3.88759207746438,3.844396609937,3.88759207746438,295557.62978852,0.0,1.0
1992-04-13,22.5,22.5,22.25,22.38,25600,3.88759207746438,3.88759207746438,3.844396609937,3.86685825305124,148163.693238023,0.0,1.0
1992-04-14,21.75,22.5,21.63,22.5,35067,3.75800567488223,3.88759207746438,3.73727185046909,3.88759207746438,202955.321514756,0.0,1.0
1992-04-15,21.38,22.0,21.0,21.75,79400,3.69407638294171,3.80120114240962,3.62841927230009,3.75800567488223,459538.954808555,0.0,1.0
1992-04-16,21.25,21.75,21.25,21.38,34067,3.67161473982747,3.75800567488223,3.67161473982747,3.69407638294171,197167.677247645,0.0,1.0
1992-04-20,20.88,21.25,20.5,21.25,26267,3.60768544788694,3.67161473982747,3.54202833724532,3.67161473982747,152024.051964185,0.0,1.0
1992-04-21,21.0,21.0,20.75,21.0,25200,3.62841927230009,3.62841927230009,3.5852238047727,3.62841927230009,145848.635531179,0.0,1.0
1992-04-22,21.38,21.38,21.0,21.25,37400,3.69407638294171,3.69407638294171,3.62841927230009,3.67161473982747,216457.895589924,0.0,1.0
1992-04-23,21.25,21.38,21.13,21.13,28800,3.67161473982747,3.69407638294171,3.65088091541433,3.65088091541433,166684.154892776,0.0,1.0
1992-04-24,21.25,21.5,21.13,21.13,29600,3.67161473982747,3.71481020735485,3.65088091541433,3.65088091541433,171314.270306464,0.0,1.0
1992-04-27,21.5,21.63,21.13,21.13,20200,3.71481020735485,3.73727185046909,3.65088091541433,3.65088091541433,116910.414195627,0.0,1.0
1992-04-28,22.25,22.63,21.63,21.75,36467,3.844396609937,3.91005372057862,3.73727185046909,3.75800567488223,211058.02348871,0.0,1.0
1992-04-29,22.13,22.25,22.13,22.13,45667,3.82366278552385,3.844396609937,3.82366278552385,3.82366278552385,264304.350746125,0.0,1.0
1992-04-30,22.63,22.75,22.13,22.13,71000,3.91005372057862,3.93078754499176,3.82366278552385,3.82366278552385,410922.742964829,0.0,1.0
1992-05-01,23.63,23.75,22.88,22.88,73200,4.08283559068814,4.10356941510129,3.953249188106,3.953249188106,423655.560352472,0.0,1.0
1992-05-04,23.63,23.88,23.5,23.75,33000,4.08283559068814,4.12603105821553,4.06037394757391,4.10356941510129,190992.260814639,0.0,1.0
1992-05-05,23.13,23.5,23.13,23.5,15000,3.99644465563338,4.06037394757391,3.99644465563338,4.06037394757391,86814.664006654,0.0,1.0
1992-05-06,23.0,23.25,22.88,23.25,10200,3.97398301251914,4.01717848004652,3.953249188106,4.01717848004652,59033.9715245248,0.0,1.0
1992-05-07,22.38,23.0,22.25,23.0,39867,3.86685825305124,3.97398301251914,3.844396609937,3.97398301251914,230736.013996885,0.0,1.0
1992-05-08,22.13,22.38,22.13,22.38,22400,3.82366278552385,3.86685825305124,3.82366278552385,3.86685825305124,129643.23158327,0.0,1.0
1992-05-11,22.38,22.38,22.0,22.13,31800,3.86685825305124,3.86685825305124,3.80120114240962,3.82366278552385,184047.087694106,0.0,1.0
1992-05-12,22.38,22.38,22.13,22.38,15867,3.86685825305124,3.86685825305124,3.82366278552385,3.86685825305124,91832.5515862385,0.0,1.0
1992-05-13,22.0,22.38,22.0,22.38,17600,3.80120114240962,3.86685825305124,3.80120114240962,3.86685825305124,101862.539101141,0.0,1.0
1992-05-14,21.88,22.13,21.75,22.13,10800,3.78046731799647,3.82366278552385,3.75800567488223,3.82366278552385,62506.5580847909,0.0,1.0
1992-05-15,22.0,22.0,21.75,21.88,24067,3.80120114240962,3.80120114240962,3.75800567488223,3.78046731799647,139291.234576543,0.0,1.0
1992-05-18,21.63,22.0,21.63,22.0,26067,3.73727185046909,3.80120114240962,3.73727185046909,3.80120114240962,150866.523110763,0.0,1.0
1992-05-19,21.5,21.75,21.38,21.75,25200,3.71481020735485,3.75800567488223,3.69407638294171,3.75800567488223,145848.635531179,0.0,1.0
1992-05-20,21.25,21.5,21.13,21.5,35800,3.67161473982747,3.71481020735485,3.65088091541433,3.71481020735485,207197.664762547,0.0,1.0
1992-05-21,21.0,21.25,20.88,21.13,21667,3.62841927230009,3.67161473982747,3.60768544788694,3.65088091541433,125400.888335478,0.0,1.0
1992-05-22,20.88,21.0,20.75,20.75,22800,3.60768544788694,3.62841927230009,3.5852238047727,3.5852238047727,131958.289290114,0.0,1.0
1992-05-26,20.63,20.75,20.63,20.75,67467,3.56448998035956,3.5852238047727,3.56448998035956,3.5852238047727,390474.995769128,0.0,1.0
1992-05-27,20.0,20.25,19.88,20.25,54000,3.45563740219056,3.49883286971794,3.43490357777742,3.49883286971794,312532.790423954,0.0,1.0
1992-05-28,19.88,20.0,19.75,19.75,53267,3.43490357777742,3.45563740219056,3.41244193466318,3.41244193466318,308290.447176162,0.0,1.0
1992-05-29,20.25,20.5,19.75,19.75,165667,3.49883286971794,3.54202833724532,3.41244193466318,3.41244193466318,958821.662799357,0.0,1.0
1992-06-01,20.38,20.38,20.13,20.25,34867,3.52129451283218,3.52129451283218,3.4780990453048,3.49883286971794,201797.792661334,0.0,1.0
1992-06-02,20.38,20.38,20.25,20.38,45600,3.52129451283218,3.52129451283218,3.49883286971794,3.52129451283218,263916.578580228,0.0,1.0
1992-06-03,20.5,20.5,20.13,20.25,107467,3.54202833724532,3.54202833724532,3.4780990453048,3.49883286971794,621980.766453539,0.0,1.0
1992-06-04,20.88,20.88,20.38,20.5,84467,3.60768544788694,3.60768544788694,3.52129451283218,3.54202833724532,488864.948310003,0.0,1.0
1992-06-05,21.25,21.5,21.0,21.0,189000,3.67161473982747,3.71481020735485,3.62841927230009,3.62841927230009,1093864.76648384,0.0,1.0
1992-06-08,21.0,21.5,21.0,21.38,23067,3.62841927230009,3.71481020735485,3.62841927230009,3.69407638294171,133503.590309432,0.0,1.0
1992-06-09,20.63,20.88,20.5,20.88,35800,3.56448998035956,3.60768544788694,3.54202833724532,3.60768544788694,207197.664762548,0.0,1.0
1992-06-10,20.25,20.5,20.25,20.38,25067,3.53338924373985,3.57701133316873,3.53338924373985,3.55607273024287,143660.014502884,0.2,1.0
1992-06-11,19.63,20.0,19.63,19.88,74800,3.42520646195621,3.48976715431096,3.42520646195621,3.46882855138509,428681.895911585,0.0,1.0
1992-06-12,20.0,20.0,19.63,19.75,28200,3.48976715431096,3.48976715431096,3.42520646195621,3.44614506488207,161615.367175223,0.0,1.0
1992-06-15,21.75,21.75,20.5,20.5,68867,3.79512178031317,3.79512178031317,3.57701133316873,3.57701133316873,394679.627349507,0.0,1.0
1992-06-16,21.25,22.0,21.25,22.0,55800,3.70787760145539,3.83874386974205,3.70787760145539,3.83874386974205,319792.109516932,0.0,1.0
1992-06-17,21.25,21.38,21.0,21.13,34467,3.70787760145539,3.73056108795842,3.66425551202651,3.68693899852953,197531.803561292,0.0,1.0
1992-06-18,21.13,21.25,21.13,21.13,16200,3.68693899852953,3.70787760145539,3.68693899852953,3.68693899852953,92842.8705049155,0.0,1.0
1992-06-19,20.38,21.25,20.25,21.25,322400,3.55607273024287,3.70787760145539,3.53338924373985,3.70787760145539,1847687.7438756,0.0,1.0
1992-06-22,20.5,20.63,20.25,20.25,55000,3.57701133316873,3.59969481967175,3.53338924373985,3.53338924373985,315207.276405578,0.0,1.0
1992-06-23,20.25,20.75,20.25,20.5,40200,3.53338924373985,3.62063342259762,3.53338924373985,3.57701133316873,230387.863845531,0.0,1.0
1992-06-24,20.5,20.63,20.25,20.25,44200,3.57701133316873,3.59969481967175,3.53338924373985,3.53338924373985,253312.029402301,0.0,1.0
1992-06-25,20.5,20.63,20.13,20.63,10267,3.57701133316873,3.59969481967175,3.51245064081398,3.59969481967175,58840.6019428376,0.0,1.0
1992-06-26,20.13,20.5,20.0,20.5,72267,3.51245064081398,3.57701133316873,3.48976715431096,3.57701133316873,414165.168072761,0.0,1.0
1992-06-29,20.38,20.38,20.13,20.38,24600,3.55607273024287,3.55607273024287,3.51245064081398,3.55607273024287,140983.618174131,0.0,1.0
1992-06-30,20.13,20.25,20.13,20.13,56800,3.51245064081398,3.53338924373985,3.51245064081398,3.51245064081398,325523.150906124,0.0,1.0
1992-07-01,20.25,20.38,20.13,20.13,16600,3.53338924373985,3.55607273024287,3.51245064081398,3.51245064081398,95135.2870605924,0.0,1.0
1992-07-02,19.38,19.5,18.75,18.75,21200,3.38158437252732,3.40252297545319,3.27165670716652,3.27165670716652,121498.077450877,0.0,1.0
1992-07-06,19.0,19.25,18.88,19.25,11667,3.31527879659541,3.3589008860243,3.29434019366955,3.3589008860243,66864.0598877068,0.0,1.0
1992-07-07,19.13,19.13,18.88,19.13,91267,3.33796228309843,3.33796228309843,3.29434019366955,3.33796228309843,523054.954467416,0.0,1.0
1992-07-08,18.63,19.0,18.63,19.0,76800,3.25071810424066,3.31527879659541,3.25071810424066,3.31527879659541,440143.97868997,0.0,1.0
1992-07-09,18.5,18.75,18.5,18.75,94867,3.22803461773764,3.27165670716652,3.22803461773764,3.27165670716652,543686.703468507,0.0,1.0
1992-07-10,19.25,19.25,18.63,18.75,78267,3.3589008860243,3.3589008860243,3.25071810424066,3.27165670716652,448551.416407915,0.0,1.0
1992-07-13,19.25,19.5,19.13,19.25,38267,3.3589008860243,3.40252297545319,3.33796228309843,3.3589008860243,219309.760840222,0.0,1.0
1992-07-14,19.5,19.63,19.25,19.38,65200,3.40252297545319,3.42520646195621,3.3589008860243,3.38158437252732,373663.898575339,0.0,1.0
1992-07-15,19.5,19.5,19.13,19.25,29267,3.40252297545319,3.40252297545319,3.33796228309843,3.3589008860243,167730.388337491,0.0,1.0
1992-07-16,19.0,19.5,19.0,19.25,30067,3.31527879659541,3.40252297545319,3.31527879659541,3.3589008860243,172315.221448845,0.0,1.0
1992-07-17,19.25,19.25,19.0,19.0,20200,3.3589008860243,3.3589008860243,3.31527879659541,3.31527879659541,115767.036061685,0.0,1.0
1992-07-20,19.0,19.25,18.88,19.0,36400,3.31527879659541,3.3589008860243,3.29434019366955,3.31527879659541,208609.9065666,0.0,1.0
1992-07-21,19.0,19.25,18.88,19.0,12000,3.31527879659541,3.3589008860243,3.29434019366955,3.31527879659541,68772.4966703078,0.0,1.0
1992-07-22,18.63,18.88,18.63,18.88,42067,3.25071810424066,3.29434019366955,3.25071810424066,3.29434019366955,241087.718119153,0.0,1.0
1992-07-23,18.63,18.75,18.38,18.63,32400,3.25071810424066,3.27165670716652,3.20709601481177,3.25071810424066,185685.741009831,0.0,1.0
1992-07-24,18.5,18.5,18.25,18.38,44400,3.22803461773764,3.22803461773764,3.18441252830875,3.20709601481177,254458.237680139,0.0,1.0
1992-07-27,18.38,18.63,18.38,18.38,20067,3.20709601481177,3.25071810424066,3.20709601481177,3.20709601481177,115004.807556922,0.0,1.0
1992-07-28,19.0,19.0,18.5,18.63,25667,3.31527879659541,3.31527879659541,3.22803461773764,3.25071810424066,147098.639336399,0.0,1.0
1992-07-29,19.0,19.5,19.0,19.0,169600,3.31527879659541,3.40252297545319,3.31527879659541,3.31527879659541,971984.619607017,0.0,1.0
1992-07-30,19.5,19.5,19.0,19.13,25400,3.40252297545319,3.40252297545319,3.31527879659541,3.33796228309843,145568.451285485,0.0,1.0
1992-07-31,19.0,19.38,19.0,19.25,32867,3.31527879659541,3.38158437252732,3.31527879659541,3.3589008860243,188362.137338584,0.0,1.0
1992-08-03,19.25,19.38,19.13,19.25,50000,3.3589008860243,3.38158437252732,3.33796228309843,3.3589008860243,286552.069459616,0.0,1.0
1992-08-04,19.38,19.5,19.13,19.13,16400,3.38158437252732,3.40252297545319,3.33796228309843,3.33796228309843,93989.078782754,0.0,1.0
1992-08-05,19.63,19.88,19.25,19.25,36600,3.42520646195621,3.46882855138509,3.3589008860243,3.3589008860243,209756.114844439,0.0,1.0
1992-08-06,19.75,20.13,19.63,19.63,44600,3.44614506488207,3.51245064081398,3.42520646195621,3.42520646195621,255604.445957978,0.0,1.0
1992-08-07,19.5,20.0,19.5,19.88,23000,3.40252297545319,3.48976715431096,3.40252297545319,3.46882855138509,131813.951951423,0.0,1.0
1992-08-10,19.38,19.5,19.25,19.25,19667,3.38158437252732,3.40252297545319,3.3589008860243,3.3589008860243,112712.391001245,0.0,1.0
1992-08-11,19.13,19.38,19.0,19.25,125067,3.33796228309843,3.38158437252732,3.31527879659541,3.3589008860243,716764.153422116,0.0,1.0
1992-08-12,19.0,19.25,19.0,19.0,114000,3.31527879659541,3.3589008860243,3.31527879659541,3.31527879659541,653338.718367924,0.0,1.0
1992-08-13,19.38,19.38,19.0,19.13,22467,3.38158437252732,3.38158437252732,3.31527879659541,3.33796228309843,128759.306890984,0.0,1.0
1992-08-14,19.5,19.63,19.25,19.38,30000,3.40252297545319,3.42520646195621,3.3589008860243,3.38158437252732,171931.241675769,0.0,1.0
1992-08-17,19.75,20.0,19.5,19.75,43467,3.44614506488207,3.48976715431096,3.40252297545319,3.44614506488207,249111.176064023,0.0,1.0
1992-08-18,19.63,19.88,19.25,19.75,39400,3.42520646195621,3.46882855138509,3.3589008860243,3.44614506488207,225803.030734177,0.0,1.0
1992-08-19,19.5,19.63,19.5,19.5,37867,3.40252297545319,3.42520646195621,3.40252297545319,3.40252297545319,217017.344284545,0.0,1.0
1992-08-20,19.38,19.5,19.25,19.5,23400,3.38158437252732,3.40252297545319,3.3589008860243,3.40252297545319,134106.3685071,0.0,1.0
1992-08-21,19.25,19.75,19.25,19.38,135467,3.3589008860243,3.44614506488207,3.3589008860243,3.38158437252732,776366.983869715,0.0,1.0
1992-08-24,19.25,19.25,19.13,19.13,75200,3.3589008860243,3.3589008860243,3.33796228309843,3.33796228309843,430974.312467262,0.0,1.0
1992-08-25,19.38,19.38,19.13,19.25,218400,3.38158437252732,3.38158437252732,3.33796228309843,3.3589008860243,1251659.4393996,0.0,1.0
1992-08-26,19.63,19.88,19.38,19.38,134800,3.42520646195621,3.46882855138509,3.38158437252732,3.38158437252732,772544.379263124,0.0,1.0
1992-08-27,19.25,19.88,19.25,19.75,116867,3.3589008860243,3.46882855138509,3.3589008860243,3.44614506488207,669769.614030738,0.0,1.0
1992-08-28,19.25,19.5,19.25,19.38,12000,3.3589008860243,3.40252297545319,3.3589008860243,3.38158437252732,68772.4966703078,0.0,1.0
1992-08-31,19.25,19.5,19.25,19.38,114667,3.3589008860243,3.40252297545319,3.3589008860243,3.38158437252732,657161.322974515,0.0,1.0
1992-09-01,19.38,19.38,19.25,19.25,34800,3.38158437252732,3.38158437252732,3.3589008860243,3.3589008860243,199440.240343893,0.0,1.0
1992-09-02,19.63,19.63,19.25,19.25,39600,3.42520646195621,3.42520646195621,3.3589008860243,3.3589008860243,226949.239012016,0.0,1.0
1992-09-03,19.38,19.75,19.25,19.75,100667,3.38158437252732,3.44614506488207,3.3589008860243,3.44614506488207,576926.743525823,0.0,1.0
1992-09-04,19.13,19.25,19.13,19.25,114400,3.33796228309843,3.3589008860243,3.33796228309843,3.3589008860243,655631.134923602,0.0,1.0
1992-09-08,19.25,19.25,19.13,19.13,14000,3.3589008860243,3.3589008860243,3.33796228309843,3.33796228309843,80234.5794486924,0.0,1.0
1992-09-09,19.13,19.25,19.13,19.13,24867,3.33796228309843,3.3589008860243,3.33796228309843,3.33796228309843,142513.806225045,0.0,1.0
1992-09-10,19.5,19.5,19.13,19.13,29267,3.40252297545319,3.40252297545319,3.33796228309843,3.33796228309843,167730.388337491,0.0,1.0
1992-09-11,19.38,19.5,19.38,19.38,5200,3.38158437252732,3.40252297545319,3.38158437252732,3.38158437252732,29801.4152238,0.0,1.0
1992-09-14,19.25,19.63,19.25,19.63,33200,3.3589008860243,3.42520646195621,3.3589008860243,3.42520646195621,190270.574121185,0.0,1.0
1992-09-15,19.25,19.5,19.25,19.25,39067,3.3589008860243,3.40252297545319,3.3589008860243,3.3589008860243,223894.593951576,0.0,1.0
1992-09-16,19.0,19.25,19.0,19.13,28200,3.31527879659541,3.3589008860243,3.31527879659541,3.33796228309843,161615.367175223,0.0,1.0
1992-09-17,19.0,19.13,19.0,19.13,12267,3.31527879659541,3.33796228309843,3.31527879659541,3.33796228309843,70302.6847212222,0.0,1.0
1992-09-18,19.13,19.13,19.0,19.0,41467,3.33796228309843,3.33796228309843,3.31527879659541,3.31527879659541,237649.093285638,0.0,1.0
1992-09-21,19.13,19.13,19.0,19.13,49267,3.33796228309843,3.33796228309843,3.31527879659541,3.33796228309843,282351.216121338,0.0,1.0
1992-09-22,19.13,19.13,19.0,19.13,22667,3.33796228309843,3.33796228309843,3.31527879659541,3.33796228309843,129905.515168822,0.0,1.0
1992-09-23,19.0,19.0,19.0,19.0,4867,3.31527879659541,3.31527879659541,3.31527879659541,3.31527879659541,27892.978441199,0.0,1.0
1992-09-24,19.0,19.0,18.88,19.0,12467,3.35017646813852,3.35017646813852,3.32901745886607,3.35017646813852,70704.6336969871,0.2,1.0
1992-09-25,18.75,19.13,18.75,19.0,35067,3.30609519882091,3.37309872818368,3.30609519882091,3.35017646813852,198876.986432361,0.0,1.0
1992-09-28,18.75,18.88,18.75,18.75,8800,3.30609519882091,3.32901745886607,3.30609519882091,3.30609519882091,49907.8187642164,0.0,1.0
1992-09-29,18.75,18.75,18.75,18.75,31600,3.30609519882091,3.30609519882091,3.30609519882091,3.30609519882091,179214.440107868,0.0,1.0
1992-09-30,18.63,18.88,18.5,18.88,26000,3.28493618954845,3.32901745886607,3.2620139295033,3.32901745886607,147454.919076094,0.0,1.0
1992-10-01,19.25,19.25,18.63,18.63,23867,3.39425773745613,3.39425773745613,3.28493618954845,3.28493618954845,135357.944368813,0.0,1.0
1992-10-02,18.88,19.25,18.63,19.25,38400,3.32901745886607,3.39425773745613,3.28493618954845,3.39425773745613,217779.572789308,0.0,1.0
1992-10-05,18.63,18.75,18.38,18.75,27200,3.28493618954845,3.30609519882091,3.24085492023084,3.30609519882091,154260.53072576,0.0,1.0
1992-10-06,18.75,18.75,18.63,18.63,12600,3.30609519882091,3.30609519882091,3.28493618954845,3.28493618954845,71458.9223214917,0.0,1.0
1992-10-07,18.5,18.63,18.5,18.5,4800,3.2620139295033,3.28493618954845,3.2620139295033,3.2620139295033,27222.4465986635,0.0,1.0
1992-10-08,18.63,18.75,18.38,18.63,14400,3.28493618954845,3.30609519882091,3.24085492023084,3.28493618954845,81667.3397959906,0.0,1.0
1992-10-09,18.5,18.63,18.38,18.63,3800,3.2620139295033,3.28493618954845,3.24085492023084,3.28493618954845,21551.1035572753,0.0,1.0
1992-10-12,18.38,18.5,18.38,18.38,10467,3.24085492023084,3.2620139295033,3.24085492023084,3.24085492023084,59361.9476142107,0.0,1.0
1992-10-13,18.25,18.63,18.25,18.5,9267,3.21793266018568,3.28493618954845,3.21793266018568,3.2620139295033,52556.3359645448,0.0,1.0
1992-10-14,18.13,18.38,18.13,18.25,12867,3.19677365091323,3.24085492023084,3.19677365091323,3.21793266018568,72973.1709135424,0.0,1.0
1992-10-15,18.38,18.38,18.0,18.0,20067,3.24085492023084,3.24085492023084,3.17385139086807,3.17385139086807,113806.840811538,0.0,1.0
1992-10-16,18.25,18.25,18.25,18.25,5200,3.21793266018568,3.21793266018568,3.21793266018568,3.21793266018568,29490.9838152188,0.0,1.0
1992-10-19,18.5,18.5,18.38,18.5,13200,3.2620139295033,3.2620139295033,3.24085492023084,3.2620139295033,74861.7281463246,0.0,1.0
1992-10-20,18.75,19.0,18.63,18.63,18000,3.30609519882091,3.35017646813852,3.28493618954845,3.28493618954845,102084.174744988,0.0,1.0
1992-10-21,18.63,19.0,18.63,18.75,19000,3.28493618954845,3.35017646813852,3.28493618954845,3.30609519882091,107755.517786377,0.0,1.0
1992-10-22,18.63,18.63,18.5,18.63,19600,3.28493618954845,3.28493618954845,3.2620139295033,3.28493618954845,111158.323611209,0.0,1.0
1992-10-23,18.25,18.5,18.25,18.5,31667,3.21793266018568,3.2620139295033,3.21793266018568,3.2620139295033,179594.420091641,0.0,1.0
1992-10-26,18.5,18.5,18.38,18.38,28067,3.2620139295033,3.2620139295033,3.24085492023084,3.24085492023084,159177.585142643,0.0,1.0
1992-10-27,18.38,18.5,18.38,18.38,10067,3.24085492023084,3.2620139295033,3.24085492023084,3.24085492023084,57093.4103976554,0.0,1.0
1992-10-28,18.38,18.63,18.38,18.38,10200,3.24085492023084,3.28493618954845,3.24085492023084,3.24085492023084,57847.69902216,0.0,1.0
1992-10-29,18.75,18.88,18.5,18.5,106867,3.30609519882091,3.32901745886607,3.2620139295033,3.2620139295033,606079.416804036,0.0,1.0
1992-10-30,18.75,18.75,18.63,18.75,5067,3.30609519882091,3.30609519882091,3.28493618954845,3.30609519882091,28736.6951907142,0.0,1.0
1992-11-02,18.75,19.13,18.63,18.63,50867,3.30609519882091,3.37309872818368,3.28493618954845,3.28493618954845,288484.206486295,0.0,1.0
1992-11-03,18.5,18.75,18.5,18.63,17400,3.2620139295033,3.30609519882091,3.2620139295033,3.28493618954845,98681.3689201551,0.0,1.0
1992-11-04,18.5,18.88,18.5,18.5,85000,3.2620139295033,3.32901745886607,3.2620139295033,3.2620139295033,482064.158517999,0.0,1.0
1992-11-05,18.63,18.63,18.5,18.5,24467,3.28493618954845,3.28493618954845,3.2620139295033,3.2620139295033,138760.750193646,0.0,1.0
1992-11-06,18.5,18.75,18.38,18.5,33667,3.2620139295033,3.30609519882091,3.24085492023084,3.2620139295033,190937.106174417,0.0,1.0
1992-11-09,18.25,18.5,18.25,18.5,115067,3.21793266018568,3.2620139295033,3.21793266018568,3.2620139295033,652584.42974342,0.0,1.0
1992-11-10,18.13,18.25,18.13,18.25,49600,3.19677365091323,3.21793266018568,3.19677365091323,3.21793266018568,281298.614852856,0.0,1.0
1992-11-11,18.38,18.38,18.13,18.13,28267,3.24085492023084,3.24085492023084,3.19677365091323,3.19677365091323,160311.853750921,0.0,1.0
1992-11-12,18.38,18.38,18.13,18.25,34400,3.24085492023084,3.24085492023084,3.19677365091323,3.21793266018568,195094.200623755,0.0,1.0
1992-11-13,18.25,18.25,18.13,18.25,19400,3.21793266018568,3.21793266018568,3.19677365091323,3.21793266018568,110024.055002932,0.0,1.0
1992-11-16,18.0,18.25,18.0,18.25,44800,3.17385139086807,3.21793266018568,3.17385139086807,3.21793266018568,254076.168254193,0.0,1.0
1992-11-17,18.0,18.13,18.0,18.0,55400,3.17385139086807,3.19677365091323,3.17385139086807,3.17385139086807,314192.404492908,0.0,1.0
1992-11-18,18.75,18.75,18.13,18.25,249400,3.30609519882091,3.30609519882091,3.19677365091323,3.21793266018568,1414432.95452222,0.0,1.0
1992-11-19,18.5,18.88,18.38,18.88,47400,3.2620139295033,3.32901745886607,3.24085492023084,3.32901745886607,268821.660161802,0.0,1.0
1992-11-20,18.5,18.5,18.25,18.38,78667,3.2620139295033,3.2620139295033,3.21793266018568,3.24085492023084,446147.543036887,0.0,1.0
1992-11-23,18.63,18.63,18.38,18.63,62000,3.28493618954845,3.28493618954845,3.24085492023084,3.28493618954845,351623.268566071,0.0,1.0
1992-11-24,19.0,19.13,18.63,18.63,74467,3.35017646813852,3.37309872818368,3.28493618954845,3.28493618954845,422327.902263057,0.0,1.0
1992-11-25,19.38,19.88,19.25,19.25,69067,3.41717999750129,3.50534253613652,3.39425773745613,3.39425773745613,391702.649839561,0.0,1.0
1992-11-27,19.38,19.88,19.38,19.5,18600,3.41717999750129,3.50534253613652,3.41717999750129,3.43833900677375,105486.980569821,0.0,1.0
1992-11-30,19.5,19.5,19.25,19.5,52200,3.43833900677375,3.43833900677375,3.39425773745613,3.43833900677375,296044.106760465,0.0,1.0
1992-12-01,19.5,19.75,19.38,19.63,134267,3.43833900677375,3.48242027609136,3.41717999750129,3.4612612668189,761474.216138073,0.0,1.0
1992-12-02,19.5,19.5,19.25,19.38,70467,3.43833900677375,3.43833900677375,3.39425773745613,3.41717999750129,399642.530097504,0.0,1.0
1992-12-03,19.63,19.63,19.38,19.5,26867,3.4612612668189,3.4612612668189,3.41717999750129,3.43833900677375,152371.973492978,0.0,1.0
1992-12-04,19.5,19.5,19.25,19.38,23200,3.43833900677375,3.43833900677375,3.39425773745613,3.41717999750129,131575.158560207,0.0,1.0
1992-12-07,19.0,19.44,19.0,19.25,70067,3.35017646813852,3.42775950213752,3.35017646813852,3.39425773745613,397373.992880949,0.0,1.0
1992-12-08,19.25,19.25,18.88,19.0,17600,3.39425773745613,3.39425773745613,3.32901745886607,3.35017646813852,99815.6375284329,0.0,1.0
1992-12-09,19.38,19.38,19.13,19.13,77867,3.41717999750129,3.41717999750129,3.37309872818368,3.37309872818368,441610.468603778,0.0,1.0
1992-12-10,19.88,20.5,19.25,19.38,338067,3.50534253613652,3.61466408404419,3.39425773745613,3.41717999750129,1917293.92797299,0.0,1.0
1992-12-11,20.88,21.0,19.88,20.13,203667,3.68166761340696,3.70282662267942,3.50534253613652,3.54942380545413,1155065.42321042,0.0,1.0
1992-12-14,20.75,20.88,20.63,20.88,81467,3.65874535336181,3.68166761340696,3.63758634408935,3.68166761340696,462027.303552774,0.0,1.0
1992-12-15,21.25,21.5,20.75,20.75,179867,3.74690789199703,3.79098916131464,3.65874535336181,3.65874535336181,1020087.45882538,0.0,1.0
1992-12-16,21.63,22.13,21.25,21.25,233200,3.8139114213598,3.90207395999502,3.74690789199703,3.74690789199703,1322557.19725174,0.0,1.0
1992-12-17,22.5,22.63,21.75,21.75,164800,3.96731423858509,3.99023649863025,3.83507043063225,3.83507043063225,934637.333220781,0.0,1.0
1992-12-18,23.0,23.13,22.63,22.63,336267,4.05547677722031,4.07839903726547,3.99023649863025,3.99023649863025,1907085.5104985,0.0,1.0
1992-12-21,22.5,23.0,22.5,23.0,199600,3.96731423858509,4.05547677722031,3.96731423858509,4.05547677722031,1132000.07106109,0.0,1.0
1992-12-22,22.38,22.63,22.38,22.5,173467,3.94615522931264,3.99023649863025,3.94615522931264,3.96731423858509,983790.863360491,0.0,1.0
1992-12-23,23.75,23.75,22.5,22.5,167800,4.18772058517315,4.18772058517315,3.96731423858509,3.96731423858509,951651.362344945,0.0,1.0
1992-12-24,23.75,23.88,23.5,23.5,75200,4.22474885139995,4.24787379248129,4.18027781085889,4.18027781085889,422747.023035032,0.21,1.0
1992-12-28,23.75,23.88,23.5,23.63,168467,4.22474885139995,4.24787379248129,4.18027781085889,4.20340275194024,947060.14268142,0.0,1.0
1992-12-29,24.75,24.75,23.63,23.75,263467,4.40263301356415,4.40263301356415,4.20340275194024,4.22474885139995,1481115.55741983,0.0,1.0
1992-12-30,24.75,24.88,24.75,24.75,47800,4.40263301356415,4.4257579546455,4.40263301356415,4.40263301356415,268714.198152587,0.0,1.0
1992-12-31,24.88,24.88,24.63,24.63,86000,4.4257579546455,4.4257579546455,4.38128691410445,4.38128691410445,483460.691236872,0.0,1.0
1993-01-04,24.63,24.88,24.63,24.88,75600,4.38128691410445,4.4257579546455,4.38128691410445,4.4257579546455,424995.677412878,0.0,1.0
1993-01-05,25.0,25.0,24.5,24.5,168200,4.44710405410521,4.44710405410521,4.3581619730231,4.3581619730231,945559.165884208,0.0,1.0
1993-01-06,25.25,25.38,25.0,25.0,196400,4.49157509464626,4.51470003572761,4.44710405410521,4.44710405410521,1104089.29952235,0.0,1.0
1993-01-07,25.38,25.5,25.13,25.25,199400,4.51470003572761,4.53604613518731,4.47022899518655,4.49157509464626,1120954.20735619,0.0,1.0
1993-01-08,25.13,25.38,25.0,25.25,146600,4.47022899518655,4.51470003572761,4.44710405410521,4.49157509464626,824131.829480529,0.0,1.0
1993-01-11,24.75,25.0,24.38,25.0,78067,4.40263301356415,4.44710405410521,4.3368158735634,4.44710405410521,438864.253288244,0.0,1.0
1993-01-12,25.5,25.5,24.63,24.63,280600,4.53604613518731,4.53604613518731,4.38128691410445,4.38128691410445,1577431.04605891,0.0,1.0
1993-01-13,26.38,26.38,25.38,25.63,120267,4.69258419789181,4.69258419789181,4.51470003572761,4.55917107626866,676097.290150988,0.0,1.0
1993-01-14,27.13,27.25,26.25,26.38,246667,4.82599731951497,4.84734341897467,4.66945925681047,4.69258419789181,1386672.0735503,0.0,1.0
1993-01-15,27.0,27.13,27.0,27.0,149067,4.80287237843362,4.82599731951497,4.80287237843362,4.80287237843362,838000.405355894,0.0,1.0
1993-01-18,27.38,27.38,26.38,27.13,97667,4.87046836005602,4.87046836005602,4.69258419789181,4.82599731951497,549048.317802693,0.0,1.0
1993-01-19,27.38,27.38,27.13,27.38,98800,4.87046836005602,4.87046836005602,4.82599731951497,4.87046836005602,555417.631327942,0.0,1.0
1993-01-20,26.88,27.25,26.88,27.25,30667,4.78152627897392,4.84734341897467,4.78152627897392,4.84734341897467,172398.709513502,0.0,1.0
1993-01-21,26.88,27.25,26.88,26.88,618267,4.78152627897392,4.84734341897467,4.78152627897392,4.78152627897392,3475671.99056915,0.0,1.0
1993-01-22,26.75,26.88,26.63,26.88,40267,4.75840133789257,4.78152627897392,4.73705523843287,4.78152627897392,226366.414581804,0.0,1.0
1993-01-25,27.75,28.0,26.0,26.5,399000,4.93628550005678,4.98075654059783,4.62498821626941,4.71393029735152,2243032.7419013,0.0,1.0
1993-01-26,27.63,27.88,27.5,27.75,235267,4.91493940059707,4.95941044113813,4.89181445951573,4.93628550005678,1322585.42378169,0.0,1.0
1993-01-27,27.88,28.13,27.5,27.5,135000,4.95941044113813,5.00388148167918,4.89181445951573,4.89181445951573,758920.852522997,0.0,1.0
1993-01-28,28.0,28.38,27.88,27.88,206267,4.98075654059783,5.04835252222023,4.95941044113813,4.95941044113813,1159557.98138786,0.0,1.0
1993-01-29,28.0,28.13,27.75,27.88,609600,4.98075654059783,5.00388148167918,4.93628550005678,4.95941044113813,3426949.27183718,0.0,1.0
1993-02-01,27.75,28.13,27.75,27.75,60067,4.93628550005678,5.00388148167918,4.93628550005678,4.93628550005678,337674.806285177,0.0,1.0
1993-02-02,27.88,28.0,27.75,27.75,48200,4.95941044113813,4.98075654059783,4.93628550005678,4.93628550005678,270962.852530433,0.0,1.0
1993-02-03,28.25,28.38,27.88,28.0,163067,5.02522758113888,5.04835252222023,4.95941044113813,4.98075654059783,916703.308580501,0.0,1.0
1993-02-04,28.5,28.5,28.13,28.25,186067,5.06969862167993,5.06969862167993,5.00388148167918,5.02522758113888,1046000.93530664,0.0,1.0
1993-02-05,28.38,28.63,28.25,28.38,137867,5.04835252222023,5.09282356276128,5.02522758113888,5.04835252222023,775038.082776208,0.0,1.0
1993-02-08,28.25,28.38,28.13,28.13,128467,5.02522758113888,5.04835252222023,5.00388148167918,5.00388148167918,722194.704896829,0.0,1.0
1993-02-09,27.75,28.13,27.75,28.13,39200,4.93628550005678,5.00388148167918,4.93628550005678,5.00388148167918,220368.1290289,0.0,1.0
1993-02-10,27.5,27.63,27.38,27.63,53067,4.89181445951573,4.91493940059707,4.87046836005602,4.91493940059707,298323.354672873,0.0,1.0
1993-02-11,27.5,27.75,27.5,27.75,21667,4.89181445951573,4.93628550005678,4.89181445951573,4.93628550005678,121803.986011969,0.0,1.0
1993-02-12,26.75,27.5,26.75,27.5,64667,4.75840133789257,4.89181445951573,4.75840133789257,4.89181445951573,363534.331630405,0.0,1.0
1993-02-16,25.25,26.75,25.13,26.75,137800,4.49157509464626,4.75840133789257,4.47022899518655,4.75840133789257,774661.433167918,0.0,1.0
1993-02-17,24.25,25.38,23.5,25.38,192467,4.31369093248205,4.51470003572761,4.18027781085889,4.51470003572761,1081979.40535218,0.0,1.0
1993-02-18,25.0,25.0,24.38,24.5,39800,4.44710405410521,4.44710405410521,4.3368158735634,4.3581619730231,223741.110595669,0.0,1.0
1993-02-19,25.38,25.38,24.75,24.88,31600,4.51470003572761,4.51470003572761,4.40263301356415,4.4257579546455,177643.695849827,0.0,1.0
1993-02-22,26.5,26.5,25.75,25.75,30667,4.71393029735152,4.71393029735152,4.58051717572836,4.58051717572836,172398.709513502,0.0,1.0
1993-02-23,26.38,26.63,26.25,26.38,63400,4.69258419789181,4.73705523843287,4.66945925681047,4.69258419789181,356411.718888578,0.0,1.0
1993-02-24,26.38,26.5,26.13,26.5,47000,4.69258419789181,4.71393029735152,4.64811315735076,4.71393029735152,264216.889396896,0.0,1.0
1993-02-25,26.88,26.88,26.0,26.5,46067,4.78152627897392,4.78152627897392,4.62498821626941,4.71393029735152,258971.90306057,0.0,1.0
1993-02-26,27.75,27.88,27.25,27.38,68867,4.93628550005678,4.95941044113813,4.84734341897467,4.87046836005602,387145.202597787,0.0,1.0
1993-03-01,27.5,27.75,27.0,27.63,110267,4.89181445951573,4.93628550005678,4.80287237843362,4.91493940059707,619880.930704839,0.0,1.0
1993-03-02,28.0,28.0,27.63,27.75,88067,4.98075654059783,4.98075654059783,4.91493940059707,4.93628550005678,495080.612734391,0.0,1.0
1993-03-03,27.88,28.38,27.88,28.0,143000,4.95941044113813,5.04835252222023,4.95941044113813,4.98075654059783,803893.940079915,0.0,1.0
1993-03-04,27.38,27.88,27.38,27.75,58467,4.87046836005602,4.95941044113813,4.87046836005602,4.93628550005678,328680.188773793,0.0,1.0
1993-03-05,27.63,27.63,27.25,27.5,11800,4.91493940059707,4.91493940059707,4.84734341897467,4.89181445951573,66335.3041464546,0.0,1.0
1993-03-08,28.0,28.0,27.5,27.63,39800,4.98075654059783,4.98075654059783,4.89181445951573,4.91493940059707,223741.110595669,0.0,1.0
1993-03-09,27.63,27.75,27.63,27.75,21467,4.91493940059707,4.93628550005678,4.91493940059707,4.93628550005678,120679.658823046,0.0,1.0
1993-03-10,27.25,27.5,27.13,27.38,21267,4.84734341897467,4.89181445951573,4.82599731951497,4.87046836005602,119555.331634123,0.0,1.0
1993-03-11,27.13,27.38,27.0,27.13,25000,4.82599731951497,4.87046836005602,4.80287237843362,4.82599731951497,140540.89861537,0.0,1.0
1993-03-12,27.0,27.25,27.0,27.0,15000,4.80287237843362,4.84734341897467,4.80287237843362,4.80287237843362,84324.5391692219,0.0,1.0
1993-03-15,27.13,27.13,27.0,27.0,33000,4.82599731951497,4.82599731951497,4.80287237843362,4.80287237843362,185513.986172288,0.0,1.0
1993-03-16,27.5,27.5,27.0,27.0,17800,4.89181445951573,4.89181445951573,4.80287237843362,4.80287237843362,100065.119814143,0.0,1.0
1993-03-17,27.25,27.5,27.25,27.38,23000,4.84734341897467,4.89181445951573,4.84734341897467,4.87046836005602,129297.62672614,0.0,1.0
1993-03-18,27.63,27.63,27.25,27.25,60867,4.91493940059707,4.91493940059707,4.84734341897467,4.84734341897467,342172.115040869,0.0,1.0
1993-03-19,27.5,27.63,27.5,27.5,30600,4.89181445951573,4.91493940059707,4.89181445951573,4.89181445951573,172022.059905213,0.0,1.0
1993-03-22,27.5,27.5,27.25,27.25,23267,4.89181445951573,4.89181445951573,4.84734341897467,4.84734341897467,130798.603523352,0.0,1.0
1993-03-23,27.38,27.63,27.38,27.63,33600,4.87046836005602,4.91493940059707,4.87046836005602,4.91493940059707,188886.967739057,0.0,1.0
1993-03-24,26.25,27.25,25.38,27.25,65800,4.66945925681047,4.84734341897467,4.51470003572761,4.84734341897467,369903.645155653,0.0,1.0
1993-03-25,26.25,26.5,26.25,26.25,9467,4.66945925681047,4.71393029735152,4.66945925681047,4.66945925681047,53220.0274876682,0.0,1.0
1993-03-26,26.63,26.63,26.38,26.38,9667,4.73705523843287,4.73705523843287,4.69258419789181,4.69258419789181,54344.3546765912,0.0,1.0
1993-03-29,26.38,26.63,26.25,26.63,9667,4.7299398719463,4.77476492759401,4.70663084300949,4.77476492759401,53915.158945787,0.21,1.0
1993-03-30,27.0,27.0,26.13,26.13,39667,4.84110600995262,4.84110600995262,4.68511481629859,4.68511481629859,221232.296462453,0.0,1.0
1993-03-31,26.5,26.75,25.75,26.75,149600,4.7514558986572,4.79628095430491,4.61698073171407,4.79628095430491,834354.792416441,0.0,1.0
1993-04-01,26.25,26.5,26.0,26.38,59400,4.70663084300949,4.7514558986572,4.66180578736178,4.7299398719463,331287.932282998,0.0,1.0
1993-04-02,26.0,26.25,25.5,26.25,78067,4.66180578736178,4.70663084300949,4.57215567606636,4.70663084300949,435398.232483785,0.0,1.0
1993-04-05,26.38,26.38,26.0,26.0,67800,4.7299398719463,4.7299398719463,4.66180578736178,4.66180578736178,378136.730787665,0.0,1.0
1993-04-06,26.75,26.88,26.25,26.25,59200,4.79628095430491,4.81958998324172,4.70663084300949,4.70663084300949,330172.484699554,0.0,1.0
1993-04-07,26.63,26.88,26.63,26.75,38267,4.77476492759401,4.81958998324172,4.77476492759401,4.79628095430491,213424.163378342,0.0,1.0
1993-04-08,26.5,26.63,26.5,26.63,9667,4.7514558986572,4.77476492759401,4.7514558986572,4.77476492759401,53915.158945787,0.0,1.0
1993-04-12,26.63,26.63,26.25,26.63,18467,4.77476492759401,4.77476492759401,4.70663084300949,4.77476492759401,102994.852617342,0.0,1.0
1993-04-13,27.0,27.0,26.75,26.75,35667,4.84110600995262,4.84110600995262,4.79628095430491,4.79628095430491,198923.344793564,0.0,1.0
1993-04-14,27.0,27.0,26.88,26.88,14400,4.84110600995262,4.84110600995262,4.81958998324172,4.81958998324172,80312.2260079996,0.0,1.0
1993-04-15,26.5,27.13,26.5,27.0,57000,4.7514558986572,4.86441503888943,4.7514558986572,4.84110600995262,317902.561281665,0.0,1.0
1993-04-16,26.25,26.5,26.25,26.38,14000,4.70663084300949,4.7514558986572,4.70663084300949,4.7299398719463,78081.3308411107,0.0,1.0
1993-04-19,26.88,27.0,26.5,26.5,36067,4.81958998324172,4.84110600995262,4.7514558986572,4.7514558986572,201154.239960453,0.0,1.0
1993-04-20,26.25,26.88,26.13,26.88,22200,4.70663084300949,4.81958998324172,4.68511481629859,4.81958998324172,123814.681762333,0.0,1.0
1993-04-21,26.0,26.5,26.0,26.5,40267,4.66180578736178,4.7514558986572,4.66180578736178,4.7514558986572,224578.639212786,0.0,1.0
1993-04-22,26.0,26.0,26.0,26.0,17467,4.66180578736178,4.66180578736178,4.66180578736178,4.66180578736178,97417.6147001201,0.0,1.0
1993-04-23,26.5,26.5,26.25,26.25,20800,4.7514558986572,4.7514558986572,4.70663084300949,4.70663084300949,116006.548678222,0.0,1.0
1993-04-26,26.75,27.13,26.75,26.88,160867,4.79628095430491,4.86441503888943,4.79628095430491,4.81958998324172,897193.532029783,0.0,1.0
1993-04-27,26.63,26.63,26.5,26.63,20467,4.77476492759401,4.77476492759401,4.7514558986572,4.77476492759401,114149.328451787,0.0,1.0
1993-04-28,26.63,26.63,26.5,26.5,75867,4.77476492759401,4.77476492759401,4.7514558986572,4.7514558986572,423128.309065896,0.0,1.0
1993-04-29,26.63,26.63,26.5,26.63,80800,4.77476492759401,4.77476492759401,4.7514558986572,4.77476492759401,450640.823711553,0.0,1.0
1993-04-30,26.38,26.88,26.38,26.75,17867,4.7299398719463,4.81958998324172,4.7299398719463,4.79628095430491,99648.509867009,0.0,1.0
1993-05-03,27.5,27.88,26.38,26.38,121200,4.93075612124804,4.99889020583255,4.7299398719463,4.7299398719463,675961.23556733,0.0,1.0
1993-05-04,29.75,30.5,27.75,27.75,282800,5.33418162207742,5.46865678902055,4.97558117689574,4.97558117689574,1577242.88299044,0.0,1.0
1993-05-05,29.25,30.25,29.0,29.63,90067,5.244531510782,5.42383173337284,5.19970645513429,5.31266559536652,502325.087490452,0.0,1.0
1993-05-06,29.5,30.13,29.5,29.88,102800,5.28935656642971,5.40231570666194,5.28935656642971,5.35749065101423,573340.057890442,0.0,1.0
1993-05-07,29.38,29.75,29.38,29.75,27067,5.26784053971881,5.33418162207742,5.26784053971881,5.33418162207742,150959.098705453,0.0,1.0
1993-05-10,28.5,29.38,28.38,29.38,158200,5.11005634383887,5.26784053971881,5.08854031712797,5.26784053971881,882319.038504552,0.0,1.0
1993-05-11,27.13,28.5,27.13,28.5,104600,4.86441503888943,5.11005634383887,4.86441503888943,5.11005634383887,583379.086141441,0.0,1.0
1993-05-12,28.5,28.88,27.0,27.0,156400,5.11005634383887,5.17819042842339,4.84110600995262,4.84110600995262,872280.010253552,0.0,1.0
1993-05-13,28.88,29.13,28.25,28.5,98667,5.17819042842339,5.2230154840711,5.06523128819116,5.11005634383887,550289.333578563,0.0,1.0
1993-05-14,28.5,29.0,28.5,28.75,75667,5.11005634383887,5.19970645513429,5.11005634383887,5.15488139948658,422012.861482452,0.0,1.0
1993-05-17,29.0,29.0,28.5,28.63,107867,5.19970645513429,5.19970645513429,5.11005634383887,5.13336537277568,601599.922417007,0.0,1.0
1993-05-18,29.5,29.5,28.88,28.88,254000,5.28935656642971,5.28935656642971,5.17819042842339,5.17819042842339,1416618.43097444,0.0,1.0
1993-05-19,29.5,29.5,29.25,29.38,88800,5.28935656642971,5.28935656642971,5.244531510782,5.26784053971881,495258.727049331,0.0,1.0
1993-05-20,29.88,30.13,29.5,29.5,204200,5.35749065101423,5.40231570666194,5.28935656642971,5.28935656642971,1138871.98269677,0.0,1.0
1993-05-21,29.63,30.0,29.5,29.63,57600,5.31266559536652,5.37900667772513,5.28935656642971,5.31266559536652,321248.904031999,0.0,1.0
1993-05-24,29.63,29.63,29.25,29.38,104267,5.31266559536652,5.31266559536652,5.244531510782,5.26784053971881,581521.865915007,0.0,1.0
1993-05-25,30.13,30.13,29.5,29.63,62667,5.40231570666194,5.40231570666194,5.28935656642971,5.31266559536652,349508.768558563,0.0,1.0
1993-05-26,30.25,30.25,29.63,30.13,148200,5.42383173337284,5.42383173337284,5.31266559536652,5.40231570666194,826546.65933233,0.0,1.0
1993-05-27,31.63,31.75,30.13,30.13,68000,5.67126604054819,5.6927820672591,5.40231570666194,5.40231570666194,379252.17837111,0.0,1.0
1993-05-28,31.63,32.13,31.25,31.38,52200,5.67126604054819,5.76091615184361,5.60313195596368,5.62644098490049,291131.819278999,0.0,1.0
1993-06-01,31.5,31.63,31.13,31.38,74400,5.64795701161139,5.67126604054819,5.58161592925278,5.62644098490049,414946.501041331,0.0,1.0
1993-06-02,30.88,31.75,30.88,31.75,90667,5.53679087360507,5.6927820672591,5.53679087360507,5.6927820672591,505671.430240785,0.0,1.0
1993-06-03,30.13,31.0,30.13,31.0,163000,5.40231570666194,5.55830690031597,5.40231570666194,5.55830690031597,909089.780507218,0.0,1.0
1993-06-04,30.25,30.25,29.88,30.0,124467,5.42383173337284,5.42383173337284,5.35749065101423,5.37900667772513,694182.071842895,0.0,1.0
1993-06-07,29.5,30.25,29.38,30.0,55467,5.28935656642971,5.42383173337284,5.26784053971881,5.37900667772513,309352.655554564,0.0,1.0
1993-06-08,29.0,29.75,29.0,29.5,184467,5.19970645513429,5.33418162207742,5.19970645513429,5.28935656642971,1028816.34687623,0.0,1.0
1993-06-09,29.75,29.75,29.13,29.25,42467,5.33418162207742,5.33418162207742,5.2230154840711,5.244531510782,236848.562630675,0.0,1.0
1993-06-10,30.0,30.13,29.75,29.75,124467,5.37900667772513,5.40231570666194,5.33418162207742,5.33418162207742,694182.071842895,0.0,1.0
1993-06-11,31.63,31.63,30.13,30.25,75867,5.67126604054819,5.67126604054819,5.40231570666194,5.42383173337284,423128.309065897,0.0,1.0
1993-06-14,33.38,33.5,32.0,32.0,135200,5.98504143008216,6.00655745679306,5.7376071229068,5.7376071229068,754042.566408441,0.0,1.0
1993-06-15,32.38,33.13,32.25,33.13,82400,5.80574120749132,5.94021637443445,5.78243217855451,5.94021637443445,459564.404379109,0.0,1.0
1993-06-16,33.0,33.0,32.5,32.5,67067,5.91690734549764,5.91690734549764,5.82725723420222,5.82725723420222,374048.615394341,0.0,1.0
1993-06-17,32.63,33.25,32.63,33.0,73267,5.85056626313903,5.96173240114535,5.85056626313903,5.91690734549764,408627.490481119,0.0,1.0
1993-06-18,31.63,32.75,31.63,32.63,67267,5.67126604054819,5.87208228984993,5.67126604054819,5.85056626313903,375164.062977786,0.0,1.0
1993-06-21,33.0,33.0,31.88,31.88,55000,5.91690734549764,5.91690734549764,5.7160910961959,5.7160910961959,306748.085447221,0.0,1.0
1993-06-22,33.0,33.88,33.0,33.25,68867,5.91690734549764,6.07469154137758,5.91690734549764,5.96173240114535,384087.643645341,0.0,1.0
1993-06-23,33.38,33.75,32.75,33.0,54267,5.98504143008216,6.05138251244077,5.87208228984993,5.91690734549764,302659.970053897,0.0,1.0
1993-06-24,33.13,33.63,33.0,33.38,155667,5.97786942117853,6.06808779457392,5.95441264409573,6.02297860787622,862723.379625655,0.21,1.0
1993-06-25,32.88,33.13,32.75,33.13,23867,5.93276023448083,5.97786942117853,5.90930345739803,5.97786942117853,132273.499852413,0.0,1.0
1993-06-28,33.75,33.75,33.25,33.25,122600,6.08974020418881,6.08974020418881,5.99952183079342,5.99952183079342,679462.483006067,0.0,1.0
1993-06-29,33.38,33.75,33.25,33.75,186667,6.02297860787622,6.08974020418881,5.99952183079342,6.08974020418881,1034528.73829766,0.0,1.0
1993-06-30,32.0,33.25,32.0,33.25,117600,5.77397589730495,5.99952183079342,5.77397589730495,5.99952183079342,651751.941284775,0.0,1.0
1993-07-01,32.63,32.63,32.25,32.38,65267,5.88765104778314,5.88765104778314,5.81908508400264,5.84254186108544,361716.785304706,0.0,1.0
1993-07-02,32.63,32.63,32.13,32.5,50400,5.88765104778314,5.88765104778314,5.79743267438775,5.86419427070034,279322.260550618,0.0,1.0
1993-07-06,32.63,32.88,32.63,32.63,53467,5.88765104778314,5.93276023448083,5.88765104778314,5.88765104778314,296319.906842458,0.0,1.0
1993-07-07,32.88,33.13,32.75,32.75,110667,5.93276023448083,5.97786942117853,5.90930345739803,5.90930345739803,613328.504134033,0.0,1.0
1993-07-08,33.5,33.5,32.75,32.88,71200,6.04463101749112,6.04463101749112,5.90930345739803,5.93276023448083,394598.11411119,0.0,1.0
1993-07-09,34.0,34.0,33.38,33.38,43667,6.13484939088651,6.13484939088651,6.02297860787622,6.02297860787622,242007.245068727,0.0,1.0
1993-07-12,34.88,35.38,34.25,34.25,123200,6.29363372806239,6.38385210145778,6.1799585775842,6.1799585775842,682787.748012622,0.0,1.0
1993-07-13,34.88,35.13,34.63,34.88,158867,6.29363372806239,6.33874291476009,6.2485245413647,6.29363372806239,880458.126327282,0.0,1.0
1993-07-14,34.88,35.13,34.88,34.88,83467,6.29363372806239,6.33874291476009,6.29363372806239,6.29363372806239,462583.157170207,0.0,1.0
1993-07-15,34.88,35.25,34.75,34.88,181267,6.29363372806239,6.36039532437498,6.27017695097959,6.29363372806239,1004601.35323867,0.0,1.0
1993-07-16,35.88,36.0,35.0,35.0,143667,6.47407047485317,6.49572288446807,6.31528613767729,6.31528613767729,796218.079494556,0.0,1.0
1993-07-19,37.0,37.0,35.63,35.63,70800,6.67615963125885,6.67615963125885,6.42896128815548,6.42896128815548,392381.270773487,0.0,1.0
1993-07-20,38.13,38.25,37.75,38.25,150867,6.88005315513243,6.90170556474732,6.81148719135193,6.90170556474732,836121.259573215,0.0,1.0
1993-07-21,39.0,39.75,37.88,37.88,138467,7.0370331248404,7.17236068493349,6.83494396843473,6.83494396843473,767399.116104413,0.0,1.0
1993-07-22,37.5,39.38,36.88,38.75,148000,6.76637800465423,7.1055990886209,6.65450722164395,6.99192393814271,820232.034950228,0.0,1.0
1993-07-23,37.88,38.0,37.0,37.25,117200,6.83494396843473,6.85659637804962,6.67615963125885,6.72126881795654,649535.097947072,0.0,1.0
1993-07-26,37.25,37.88,37.25,37.75,70800,6.72126881795654,6.83494396843473,6.72126881795654,6.81148719135193,392381.270773487,0.0,1.0
1993-07-27,36.0,37.25,35.88,37.25,211667,6.49572288446807,6.72126881795654,6.47407047485317,6.72126881795654,1173081.44690412,0.0,1.0
1993-07-28,35.0,36.25,35.0,36.25,162467,6.31528613767729,6.54083207116576,6.31528613767729,6.54083207116576,900409.716366611,0.0,1.0
1993-07-29,35.38,35.5,35.13,35.13,138200,6.38385210145778,6.40550451107268,6.33874291476009,6.33874291476009,765919.373176496,0.0,1.0
1993-07-30,35.25,35.5,35.25,35.25,1905667,6.36039532437498,6.40550451107268,6.36039532437498,6.36039532437498,10561412.9820777,0.0,1.0
1993-08-02,35.63,35.75,35.5,35.5,228267,6.42896128815548,6.45061369777037,6.40550451107268,6.40550451107268,1265080.44541881,0.0,1.0
1993-08-03,35.63,35.88,35.63,35.75,174000,6.42896128815548,6.47407047485317,6.42896128815548,6.45061369777037,964326.851900942,0.0,1.0
1993-08-04,35.13,35.75,35.13,35.75,171600,6.33874291476009,6.45061369777037,6.33874291476009,6.45061369777037,951025.791874722,0.0,1.0
1993-08-05,35.25,35.38,35.25,35.25,92200,6.36039532437498,6.38385210145778,6.36039532437498,6.36039532437498,510982.389340614,0.0,1.0
1993-08-06,35.38,35.38,35.25,35.38,80000,6.38385210145778,6.38385210145778,6.36039532437498,6.38385210145778,443368.667540663,0.0,1.0
1993-08-09,36.88,37.0,35.5,35.5,141200,6.65450722164395,6.67615963125885,6.40550451107268,6.40550451107268,782545.698209271,0.0,1.0
1993-08-10,37.63,37.88,36.88,37.13,110400,6.78983478173704,6.83494396843473,6.65450722164395,6.69961640834165,611848.761206115,0.0,1.0
1993-08-11,37.25,37.88,37.13,37.5,96067,6.72126881795654,6.83494396843473,6.69961640834165,6.76637800465423,532413.722307861,0.0,1.0
1993-08-12,37.0,37.5,36.38,37.25,112667,6.67615963125885,6.76637800465423,6.56428884824856,6.72126881795654,624412.720822548,0.0,1.0
1993-08-13,36.88,37.38,36.88,37.0,88800,6.65450722164395,6.74472559503934,6.65450722164395,6.67615963125885,492139.220970136,0.0,1.0
1993-08-16,36.75,36.88,36.63,36.75,33667,6.63105044456115,6.65450722164395,6.60939803494626,6.63105044456115,186586.161626144,0.0,1.0
1993-08-17,36.75,36.75,36.5,36.75,49800,6.63105044456115,6.63105044456115,6.58594125786346,6.63105044456115,275996.995544063,0.0,1.0
1993-08-18,36.0,36.75,35.63,36.75,109200,6.49572288446807,6.63105044456115,6.42896128815548,6.63105044456115,605198.231193005,0.0,1.0
1993-08-19,36.25,36.88,36.25,36.25,181800,6.54083207116576,6.65450722164395,6.54083207116576,6.54083207116576,1007555.29698616,0.0,1.0
1993-08-20,36.5,36.5,35.88,36.5,87267,6.58594125786346,6.58594125786346,6.47407047485317,6.58594125786346,483643.168878388,0.0,1.0
1993-08-23,36.75,37.38,36.25,36.25,43400,6.63105044456115,6.74472559503934,6.54083207116576,6.54083207116576,240527.50214081,0.0,1.0
1993-08-24,36.5,36.5,36.38,36.38,42467,6.58594125786346,6.58594125786346,6.56428884824856,6.56428884824856,235356.715055617,0.0,1.0
1993-08-25,36.0,36.38,35.75,36.38,65800,6.49572288446807,6.56428884824856,6.45061369777037,6.56428884824856,364670.729052195,0.0,1.0
1993-08-26,35.75,36.0,35.75,35.88,104000,6.45061369777037,6.49572288446807,6.45061369777037,6.47407047485317,576379.267802862,0.0,1.0
1993-08-27,35.5,35.88,35.38,35.75,41067,6.40550451107268,6.47407047485317,6.38385210145778,6.45061369777037,227597.763373655,0.0,1.0
1993-08-30,34.25,35.38,34.25,35.25,93267,6.1799585775842,6.38385210145778,6.1799585775842,6.36039532437498,516895.818943938,0.0,1.0
1993-08-31,34.88,35.13,33.88,34.25,106267,6.29363372806239,6.33874291476009,6.11319698127161,6.1799585775842,588943.227419296,0.0,1.0
1993-09-01,34.88,35.25,34.75,34.75,43400,6.29363372806239,6.36039532437498,6.27017695097959,6.27017695097959,240527.50214081,0.0,1.0
1993-09-02,33.75,35.0,33.75,34.75,46067,6.08974020418881,6.31528613767729,6.08974020418881,6.27017695097959,255308.305094947,0.0,1.0
1993-09-03,32.88,33.75,32.38,33.75,179867,5.93276023448083,6.08974020418881,5.84254186108544,6.08974020418881,996842.401556707,0.0,1.0
1993-09-07,32.13,33.13,31.88,32.88,184200,5.79743267438775,5.97786942117853,5.75232348769005,5.93276023448083,1020856.35701238,0.0,1.0
1993-09-08,31.88,32.38,31.63,32.38,90067,5.75232348769005,5.84254186108544,5.70721430099236,5.84254186108544,499161.072242312,0.0,1.0
1993-09-09,32.0,32.13,30.38,31.88,183200,5.77397589730495,5.79743267438775,5.48166836750388,5.75232348769005,1015314.24866812,0.0,1.0
1993-09-10,32.63,33.0,32.0,32.0,126600,5.88765104778314,5.95441264409573,5.77397589730495,5.77397589730495,701630.916383099,0.0,1.0
1993-09-13,32.75,33.25,32.75,33.0,94000,5.90930345739803,5.99952183079342,5.90930345739803,5.95441264409573,520958.18436028,0.0,1.0
1993-09-14,32.63,33.63,32.63,32.63,106800,5.88765104778314,6.06808779457392,5.88765104778314,5.88765104778314,591897.171166785,0.0,1.0
1993-09-15,32.75,33.0,32.5,32.5,28067,5.90930345739803,5.95441264409573,5.86419427070034,5.86419427070034,155550.354898297,0.0,1.0
1993-09-16,33.25,33.25,32.25,32.88,88467,5.99952183079342,5.99952183079342,5.81908508400264,5.93276023448083,490293.698891498,0.0,1.0
1993-09-17,33.63,34.0,33.25,33.25,99667,6.06808779457392,6.13484939088651,5.99952183079342,5.99952183079342,552365.312347191,0.0,1.0
1993-09-20,33.25,33.88,33.25,33.63,61267,5.99952183079342,6.11319698127161,5.99952183079342,6.06808779457392,339548.351927673,0.0,1.0
1993-09-21,33.0,33.25,32.75,33.25,82800,5.95441264409573,5.99952183079342,5.90930345739803,5.99952183079342,458886.570904586,0.0,1.0
1993-09-22,32.38,33.0,31.63,33.0,151267,5.84254186108544,5.95441264409573,5.70721430099236,5.95441264409573,838338.102910919,0.0,1.0
1993-09-23,32.0,32.88,32.0,32.5,87600,5.77397589730495,5.93276023448083,5.77397589730495,5.86419427070034,485488.690957026,0.0,1.0
1993-09-24,31.25,31.25,30.88,30.88,157267,5.67654005403793,5.67654005403793,5.60932981979812,5.60932981979812,865772.760029073,0.21,1.0
1993-09-27,32.25,32.5,32.13,32.25,138067,5.85818933576714,5.90360165619944,5.83639142195963,5.85818933576714,760074.571645253,0.0,1.0
1993-09-28,32.38,32.5,32.25,32.25,65200,5.88180374239194,5.90360165619944,5.85818933576714,5.85818933576714,358933.431386722,0.0,1.0
1993-09-29,32.25,32.5,32.25,32.38,41000,5.85818933576714,5.90360165619944,5.85818933576714,5.88180374239194,225709.673111282,0.0,1.0
1993-09-30,32.25,32.38,32.13,32.38,40067,5.85818933576714,5.88180374239194,5.83639142195963,5.88180374239194,220573.401769506,0.0,1.0
1993-10-01,32.5,32.88,32.25,32.25,100267,5.90360165619944,5.97262838325654,5.85818933576714,5.85818933576714,551981.263264608,0.0,1.0
1993-10-04,32.25,32.75,32.25,32.38,29200,5.85818933576714,5.94901397663175,5.85818933576714,5.88180374239194,160749.328167059,0.0,1.0
1993-10-05,32.75,33.0,32.25,32.5,64667,5.94901397663175,5.99442629706405,5.85818933576714,5.90360165619944,355999.205636275,0.0,1.0
1993-10-06,32.75,33.0,32.63,32.75,48467,5.94901397663175,5.99442629706405,5.92721606282424,5.94901397663175,266816.359187427,0.0,1.0
1993-10-07,32.13,32.75,32.0,32.63,58800,5.83639142195963,5.94901397663175,5.81277701533484,5.92721606282424,323700.701925449,0.0,1.0
1993-10-08,31.63,31.88,31.0,31.88,50200,5.74556678109503,5.79097910152733,5.63112773360562,5.79097910152733,276356.721711862,0.0,1.0
1993-10-11,31.75,31.75,31.5,31.63,33800,5.76736469490253,5.76736469490253,5.72195237447023,5.74556678109503,186072.85246735,0.0,1.0
1993-10-12,31.25,32.0,31.25,31.75,80467,5.67654005403793,5.81277701533484,5.67654005403793,5.76736469490253,442980.006493793,0.0,1.0
1993-10-13,31.25,31.63,31.0,31.5,100200,5.67654005403793,5.74556678109503,5.63112773360562,5.72195237447023,551612.42062806,0.0,1.0
1993-10-14,31.38,31.63,31.13,31.5,111467,5.70015446066272,5.74556678109503,5.65474214023042,5.72195237447023,613638.539821837,0.0,1.0
1993-10-15,31.13,31.5,30.63,31.5,105000,5.65474214023042,5.72195237447023,5.56391749936581,5.72195237447023,578036.967724015,0.0,1.0
1993-10-18,31.38,31.5,30.88,31.0,175667,5.70015446066272,5.72195237447023,5.60932981979812,5.63112773360562,967066.857230235,0.0,1.0
1993-10-19,31.38,32.5,31.38,31.5,76667,5.70015446066272,5.90360165619944,5.70015446066272,5.72195237447023,422060.573376163,0.0,1.0
1993-10-20,31.13,31.38,31.0,31.38,172867,5.65474214023042,5.70015446066272,5.63112773360562,5.70015446066272,951652.538090927,0.0,1.0
1993-10-21,31.38,31.5,31.0,31.0,60600,5.70015446066272,5.72195237447023,5.63112773360562,5.63112773360562,333609.907086432,0.0,1.0
1993-10-22,31.63,31.63,31.25,31.25,33067,5.74556678109503,5.74556678109503,5.67654005403793,5.67654005403793,182037.603921238,0.0,1.0
1993-10-25,31.25,31.63,31.13,31.5,26400,5.67654005403793,5.74556678109503,5.65474214023042,5.72195237447023,145335.009027752,0.0,1.0
1993-10-26,32.0,32.63,31.25,31.38,201067,5.81277701533484,5.92721606282424,5.67654005403793,5.70015446066272,1106896.75227966,0.0,1.0
1993-10-27,32.63,32.75,32.0,32.0,218067,5.92721606282424,5.94901397663175,5.81277701533484,5.81277701533484,1200483.68991117,0.0,1.0
1993-10-28,33.13,34.13,32.88,32.88,201867,6.01804070368885,6.19968998541806,5.97262838325654,5.97262838325654,1111300.84346232,0.0,1.0
1993-10-29,33.88,33.88,33.0,33.13,153200,6.15427766498576,6.15427766498576,5.99442629706405,6.01804070368885,843383.46147923,0.0,1.0
1993-11-01,33.88,33.88,33.63,33.75,142067,6.15427766498576,6.15427766498576,6.10886534455345,6.13066325836096,782095.027558549,0.0,1.0
1993-11-02,33.13,33.88,33.0,33.88,74467,6.01804070368885,6.15427766498576,5.99442629706405,6.15427766498576,409949.32262385,0.0,1.0
1993-11-03,32.38,33.13,32.0,33.13,98000,5.88180374239194,6.01804070368885,5.81277701533484,6.01804070368885,539501.169875747,0.0,1.0
1993-11-04,31.88,32.38,31.63,32.38,94067,5.79097910152733,5.88180374239194,5.74556678109503,5.88180374239194,517849.556598999,0.0,1.0
1993-11-05,31.25,31.63,30.88,31.63,131867,5.67654005403793,5.74556678109503,5.60932981979812,5.74556678109503,725942.864979644,0.0,1.0
1993-11-08,31.75,31.75,31.38,31.5,57867,5.76736469490253,5.76736469490253,5.70015446066272,5.72195237447023,318564.430583672,0.0,1.0
1993-11-09,32.75,32.88,32.0,32.0,101267,5.94901397663175,5.97262838325654,5.81277701533484,5.81277701533484,557486.377242932,0.0,1.0
1993-11-10,32.63,33.38,32.5,32.5,137667,5.92721606282424,6.06345302412115,5.90360165619944,5.90360165619944,757872.526053924,0.0,1.0
1993-11-11,32.0,32.63,31.75,32.5,70000,5.81277701533484,5.92721606282424,5.76736469490253,5.90360165619944,385357.978482677,0.0,1.0
1993-11-12,31.5,32.0,31.38,32.0,96467,5.72195237447023,5.81277701533484,5.70015446066272,5.81277701533484,531061.830146977,0.0,1.0
1993-11-15,31.5,32.0,31.5,31.75,45467,5.72195237447023,5.81277701533484,5.72195237447023,5.76736469490253,250301.017252455,0.0,1.0
1993-11-16,31.38,32.0,31.25,31.75,64867,5.70015446066272,5.81277701533484,5.67654005403793,5.76736469490253,357100.22843194,0.0,1.0
1993-11-17,30.5,31.38,30.25,31.38,97600,5.54030309274102,5.70015446066272,5.49489077230871,5.70015446066272,537299.124284417,0.0,1.0
1993-11-18,29.63,30.75,29.5,30.5,150600,5.3822682176366,5.58571541317332,5.3586538110118,5.54030309274102,829070.165135587,0.0,1.0
1993-11-19,29.63,30.0,29.0,29.75,157067,5.3822682176366,5.44947845187641,5.2678291701472,5.40406613144411,864671.737233408,0.0,1.0
1993-11-22,29.38,29.75,29.0,29.5,47800,5.3368558972043,5.40406613144411,5.2678291701472,5.3586538110118,263144.448163885,0.0,1.0
1993-11-23,31.13,31.25,29.38,29.38,76000,5.65474214023042,5.67654005403793,5.3368558972043,5.3368558972043,418388.662352621,0.0,1.0
1993-11-24,31.13,32.0,30.75,30.75,66867,5.65474214023042,5.81277701533484,5.58571541317332,5.58571541317332,368110.456388588,0.0,1.0
1993-11-26,31.0,31.13,30.75,31.13,17067,5.63112773360562,5.65474214023042,5.58571541317332,5.65474214023042,93955.780268055,0.0,1.0
1993-11-29,30.88,31.25,30.88,31.0,50800,5.60932981979812,5.67654005403793,5.60932981979812,5.63112773360562,279659.790098857,0.0,1.0
1993-11-30,30.25,30.75,30.13,30.75,86000,5.49489077230871,5.58571541317332,5.47309285850121,5.58571541317332,473439.80213586,0.0,1.0
1993-12-01,30.38,30.5,29.5,30.38,92200,5.51850517893351,5.54030309274102,5.3586538110118,5.51850517893351,507571.508801469,0.0,1.0
1993-12-02,30.88,30.88,30.38,30.38,41400,5.60932981979812,5.60932981979812,5.51850517893351,5.51850517893351,227911.718702612,0.0,1.0
1993-12-03,31.5,31.88,30.88,30.88,47400,5.72195237447023,5.79097910152733,5.60932981979812,5.60932981979812,260942.402572555,0.0,1.0
1993-12-06,31.5,31.5,30.88,31.25,120067,5.72195237447023,5.72195237447023,5.60932981979812,5.67654005403793,660982.520035422,0.0,1.0
1993-12-07,31.38,31.88,31.25,31.25,34067,5.70015446066272,5.79097910152733,5.67654005403793,5.67654005403793,187542.717899562,0.0,1.0
1993-12-08,31.38,31.5,31.13,31.13,96867,5.70015446066272,5.72195237447023,5.65474214023042,5.65474214023042,533263.875738307,0.0,1.0
1993-12-09,31.25,31.5,31.0,31.25,45200,5.67654005403793,5.72195237447023,5.63112773360562,5.67654005403793,248831.151820243,0.0,1.0
1993-12-10,31.38,31.5,31.0,31.0,59067,5.70015446066272,5.72195237447023,5.63112773360562,5.63112773360562,325170.567357661,0.0,1.0
1993-12-13,31.38,31.38,31.13,31.13,32000,5.70015446066272,5.70015446066272,5.65474214023042,5.65474214023042,176163.647306367,0.0,1.0
1993-12-14,31.25,31.38,31.0,31.38,56400,5.67654005403793,5.70015446066272,5.63112773360562,5.70015446066272,310488.428377471,0.0,1.0
1993-12-15,30.75,31.13,30.75,31.13,46067,5.58571541317332,5.65474214023042,5.58571541317332,5.65474214023042,253604.08563945,0.0,1.0
1993-12-16,30.25,30.75,30.25,30.63,61200,5.49489077230871,5.58571541317332,5.49489077230871,5.56391749936581,336912.975473426,0.0,1.0
1993-12-17,30.5,30.5,30.0,30.25,131600,5.54030309274102,5.54030309274102,5.44947845187641,5.49489077230871,724472.999547432,0.0,1.0
1993-12-20,30.75,30.88,30.63,30.63,38000,5.58571541317332,5.60932981979812,5.56391749936581,5.56391749936581,209194.33117631,0.0,1.0
1993-12-21,30.5,30.88,30.5,30.63,62467,5.54030309274102,5.60932981979812,5.54030309274102,5.56391749936581,343887.954883962,0.0,1.0
1993-12-22,30.38,30.5,30.25,30.25,46267,5.51850517893351,5.54030309274102,5.49489077230871,5.49489077230871,254705.108435114,0.0,1.0
1993-12-23,30.75,31.0,30.5,30.63,39267,5.58571541317332,5.63112773360562,5.54030309274102,5.56391749936581,216169.310586847,0.0,1.0
1993-12-27,31.0,31.63,30.75,30.75,35667,5.67109057558605,5.78634177115441,5.62535597417003,5.62535597417003,194967.26163393,0.22,1.0
1993-12-28,31.25,31.25,30.88,31.13,38800,5.71682517700207,5.71682517700207,5.64913796690636,5.69487256832238,212093.244494813,0.0,1.0
1993-12-29,32.13,32.5,31.5,31.5,55400,5.87781097398645,5.94549818408215,5.76255977841808,5.76255977841808,302834.168685892,0.0,1.0
1993-12-30,31.75,32.13,31.5,31.63,50867,5.8082943798341,5.87781097398645,5.76255977841808,5.78634177115441,278055.336796846,0.0,1.0
1993-12-31,32.38,32.38,31.75,31.75,26400,5.92354557540246,5.92354557540246,5.8082943798341,5.8082943798341,144310.867388223,0.0,1.0
1994-01-03,32.0,32.38,32.0,32.13,61267,5.85402898125012,5.92354557540246,5.85402898125012,5.87781097398645,334905.072434631,0.0,1.0
1994-01-04,31.75,32.13,31.5,31.75,64267,5.8082943798341,5.87781097398645,5.76255977841808,5.8082943798341,351304.034637838,0.0,1.0
1994-01-05,32.0,32.13,31.88,32.0,39267,5.85402898125012,5.87781097398645,5.83207637257043,5.85402898125012,214646.016277778,0.0,1.0
1994-01-06,32.25,32.25,32.0,32.0,102200,5.89976358266613,5.89976358266613,5.85402898125012,5.85402898125012,558657.979055924,0.0,1.0
1994-01-07,31.88,32.25,31.88,32.0,34067,5.83207637257043,5.89976358266613,5.83207637257043,5.85402898125012,186221.148458886,0.0,1.0
1994-01-10,32.25,32.25,32.0,32.13,22067,5.89976358266613,5.89976358266613,5.85402898125012,5.87781097398645,120625.299646058,0.0,1.0
1994-01-11,32.5,33.0,32.25,32.25,41467,5.94549818408215,6.03696738691418,5.89976358266613,5.89976358266613,226671.921893464,0.0,1.0
1994-01-12,32.5,32.5,32.13,32.25,36400,5.94549818408215,5.94549818408215,5.87781097398645,5.89976358266613,198974.074732247,0.0,1.0
1994-01-13,32.75,32.75,32.13,32.25,30200,5.99123278549817,5.99123278549817,5.87781097398645,5.89976358266613,165082.886178952,0.0,1.0
1994-01-14,32.88,33.0,32.75,33.0,34067,6.01501477823449,6.03696738691418,5.99123278549817,6.03696738691418,186221.148458886,0.0,1.0
1994-01-17,33.0,33.13,32.63,33.13,75400,6.03696738691418,6.06074937965051,5.96928017681848,6.06074937965051,412160.58337394,0.0,1.0
1994-01-18,31.5,33.25,31.5,33.25,176667,5.76255977841808,6.0827019883302,5.76255977841808,6.0827019883302,965718.485184667,0.0,1.0
1994-01-19,31.13,31.5,30.75,31.5,64400,5.69487256832238,5.76255977841808,5.62535597417003,5.76255977841808,352031.055295514,0.0,1.0
1994-01-20,31.63,31.63,30.75,31.0,47667,5.78634177115441,5.78634177115441,5.62535597417003,5.67109057558605,260563.110446759,0.0,1.0
1994-01-21,30.25,31.75,30.0,31.75,136200,5.533886771338,5.8082943798341,5.48815216992198,5.8082943798341,744512.884025605,0.0,1.0
1994-01-24,30.5,30.88,30.13,30.38,258467,5.57962137275402,5.64913796690636,5.51193416265831,5.55766876407433,1412863.52125878,0.0,1.0
1994-01-25,30.75,31.0,30.38,30.5,89267,5.62535597417003,5.67109057558605,5.55766876407433,5.57962137275402,487962.052997898,0.0,1.0
1994-01-26,30.0,30.88,30.0,30.75,42267,5.48815216992198,5.64913796690636,5.48815216992198,5.62535597417003,231044.978480986,0.0,1.0
1994-01-27,29.88,30.0,29.75,30.0,106600,5.4661995612423,5.48815216992198,5.44241756850597,5.48815216992198,582709.790287294,0.0,1.0
1994-01-28,29.25,29.75,29.13,29.75,107400,5.35094836567393,5.44241756850597,5.32899575699425,5.44241756850597,587082.846874817,0.0,1.0
1994-01-31,30.38,30.63,29.5,29.5,78600,5.55766876407433,5.60340336549035,5.39668296708995,5.39668296708995,429652.809724028,0.0,1.0
1994-02-01,29.88,30.38,29.63,30.13,97667,5.4661995612423,5.55766876407433,5.42046495982628,5.51193416265831,533879.147166878,0.0,1.0
1994-02-02,30.0,30.13,30.0,30.0,34667,5.48815216992198,5.51193416265831,5.48815216992198,5.48815216992198,189500.940899528,0.0,1.0
1994-02-03,29.88,30.5,29.75,30.38,80467,5.4661995612423,5.57962137275402,5.44241756850597,5.55766876407433,439858.430535157,0.0,1.0
1994-02-04,28.63,29.63,28.63,29.63,284467,5.23752655416221,5.42046495982628,5.23752655416221,5.42046495982628,1554987.86035324,0.0,1.0
1994-02-07,28.5,28.75,27.75,28.75,67467,5.21374456142588,5.2594791628419,5.07654075717783,5.2594791628419,368796.260987926,0.0,1.0
1994-02-08,28.5,28.63,28.13,28.38,52200,5.21374456142588,5.23752655416221,5.14605735133018,5.1917919527462,285341.942335805,0.0,1.0
1994-02-09,29.5,29.5,28.38,28.38,74467,5.39668296708995,5.39668296708995,5.1917919527462,5.1917919527462,407060.506128743,0.0,1.0
1994-02-10,28.75,29.5,28.5,29.5,58067,5.2594791628419,5.39668296708995,5.21374456142588,5.39668296708995,317412.846084544,0.0,1.0
1994-02-11,26.88,28.88,26.5,28.75,328667,4.9173843442501,5.28326115557823,4.84786775009775,5.2594791628419,1796599.23681383,0.0,1.0
1994-02-14,27.88,28.25,27.13,27.13,102200,5.10032274991416,5.16800996000987,4.96311894566611,4.96311894566611,558657.979055924,0.0,1.0
1994-02-15,27.38,28.5,27.38,28.0,65200,5.00885354708213,5.21374456142588,5.00885354708213,5.12227535859385,356404.111883036,0.0,1.0
1994-02-16,27.88,28.0,27.25,27.38,29667,5.10032274991416,5.12227535859385,4.9850715543458,5.00885354708213,162169.337227516,0.0,1.0
1994-02-17,27.5,27.63,27.25,27.63,30467,5.03080615576182,5.05458814849815,4.9850715543458,5.05458814849815,166542.393815038,0.0,1.0
1994-02-18,27.5,27.88,27.38,27.63,50800,5.03080615576182,5.10032274991416,5.00885354708213,5.05458814849815,277689.093307641,0.0,1.0
1994-02-22,26.88,27.25,26.75,27.25,113200,4.9173843442501,4.9850715543458,4.89360235151377,4.9850715543458,618787.50713435,0.0,1.0
1994-02-23,26.75,26.88,26.75,26.88,57800,4.89360235151377,4.9173843442501,4.89360235151377,4.9173843442501,315953.338448458,0.0,1.0
1994-02-24,25.75,26.75,25.5,26.75,71000,4.7106639458497,4.89360235151377,4.66492934443369,4.89360235151377,388108.77214257,0.0,1.0
1994-02-25,26.75,27.13,25.25,25.5,56200,4.89360235151377,4.96311894566611,4.61919474301767,4.66492934443369,307207.225273414,0.0,1.0
1994-02-28,26.13,26.75,26.13,26.75,96000,4.78018054000205,4.89360235151377,4.78018054000205,4.89360235151377,524766.790502629,0.0,1.0
1994-03-01,26.5,26.5,26.25,26.25,65400,4.84786775009775,4.84786775009775,4.80213314868174,4.80213314868174,357497.376029916,0.0,1.0
1994-03-02,26.5,26.5,25.88,26.13,41800,4.84786775009775,4.84786775009775,4.73444593858603,4.78018054000205,228492.20669802,0.0,1.0
1994-03-03,26.13,26.5,26.13,26.38,170867,4.78018054000205,4.84786775009775,4.78018054000205,4.82591514141806,934013.824925132,0.0,1.0
1994-03-04,26.5,26.75,26.38,26.5,80267,4.84786775009775,4.89360235151377,4.82591514141806,4.84786775009775,438765.166388277,0.0,1.0
1994-03-07,26.38,26.38,26.0,26.13,113267,4.82591514141806,4.82591514141806,4.75639854726572,4.78018054000205,619153.750623556,0.0,1.0
1994-03-08,25.88,26.38,25.75,26.25,151000,4.73444593858603,4.82591514141806,4.7106639458497,4.80213314868174,825414.430894761,0.0,1.0
1994-03-09,25.38,25.88,25.38,25.75,42400,4.642976735754,4.73444593858603,4.642976735754,4.7106639458497,231771.999138661,0.0,1.0
1994-03-10,25.75,26.13,25.5,25.63,88867,4.7106639458497,4.78018054000205,4.66492934443369,4.68871133717002,485775.524704137,0.0,1.0
1994-03-11,25.5,25.88,25.5,25.88,71067,4.66492934443369,4.73444593858603,4.66492934443369,4.73444593858603,388475.015631774,0.0,1.0
1994-03-14,24.63,25.63,24.63,25.63,108867,4.50577293150595,4.68871133717002,4.50577293150595,4.68871133717002,595101.939392185,0.0,1.0
1994-03-15,24.63,25.0,24.63,24.75,123267,4.50577293150595,4.57346014160165,4.50577293150595,4.52772554018564,673816.957967579,0.0,1.0
1994-03-16,25.0,25.25,24.88,24.88,147667,4.57346014160165,4.61919474301767,4.55150753292197,4.55150753292197,807195.183886998,0.0,1.0
1994-03-17,25.0,25.25,25.0,25.25,150600,4.57346014160165,4.61919474301767,4.57346014160165,4.61919474301767,823227.902601,0.0,1.0
1994-03-18,26.0,26.0,25.75,26.0,234400,4.75639854726572,4.75639854726572,4.7106639458497,4.75639854726572,1281305.58014392,0.0,1.0
1994-03-21,26.0,26.63,25.88,26.0,177200,4.75639854726572,4.87164974283408,4.73444593858603,4.75639854726572,968632.034136103,0.0,1.0
1994-03-22,25.75,26.13,25.75,26.0,133067,4.7106639458497,4.78018054000205,4.7106639458497,4.75639854726572,727386.901164723,0.0,1.0
1994-03-23,26.13,26.25,26.0,26.0,163867,4.78018054000205,4.80213314868174,4.75639854726572,4.75639854726572,895749.579784316,0.0,1.0
1994-03-24,25.5,26.13,25.38,25.88,74867,4.66492934443369,4.78018054000205,4.642976735754,4.73444593858603,409247.034422503,0.0,1.0
1994-03-25,25.5,25.88,25.38,25.38,60800,4.70517579367978,4.7752921388405,4.68303378994482,4.68303378994482,329509.473818719,0.22,1.0
1994-03-28,25.75,25.88,25.25,25.5,1196067,4.75130496812762,4.7752921388405,4.65904661923194,4.70517579367978,6482161.31286076,0.0,1.0
1994-03-29,24.75,25.63,24.75,25.63,20667,4.56678827033626,4.72916296439266,4.56678827033626,4.72916296439266,112006.123279794,0.0,1.0
1994-03-30,23.38,24.88,23.38,24.75,127267,4.31400039436209,4.59077544104913,4.31400039436209,4.56678827033626,689731.615205378,0.0,1.0
1994-03-31,25.0,25.0,23.5,23.63,91467,4.6129174447841,4.6129174447841,4.33614239809705,4.36012956880993,495711.23423975,0.0,1.0
1994-04-04,24.25,24.75,24.25,24.5,96667,4.47452992144057,4.56678827033626,4.47452992144057,4.52065909588842,523892.965553194,0.0,1.0
1994-04-05,24.13,24.5,24.0,24.38,81267,4.45238791770561,4.52065909588842,4.42840074699273,4.49851709215345,440431.684355689,0.0,1.0
1994-04-06,24.38,24.63,24.13,24.38,145867,4.49851709215345,4.54464626660129,4.45238791770561,4.49851709215345,790535.500288078,0.0,1.0
1994-04-07,24.75,24.75,24.25,24.5,87200,4.56678827033626,4.56678827033626,4.47452992144057,4.52065909588842,472585.955871584,0.0,1.0
1994-04-08,25.0,25.0,24.38,24.63,198800,4.6129174447841,4.6129174447841,4.49851709215345,4.54464626660129,1077409.26636779,0.0,1.0
1994-04-11,25.0,25.13,24.88,25.0,26467,4.6129174447841,4.63690461549698,4.59077544104913,4.6129174447841,143439.592821711,0.0,1.0
1994-04-12,24.88,25.0,24.63,25.0,37600,4.59077544104913,4.6129174447841,4.54464626660129,4.6129174447841,203775.59565105,0.0,1.0
1994-04-13,25.0,25.25,24.63,24.88,34267,4.6129174447841,4.65904661923194,4.54464626660129,4.59077544104913,185712.189791876,0.0,1.0
1994-04-14,24.25,25.13,24.0,24.38,58867,4.47452992144057,4.63690461549698,4.42840074699273,4.49851709215345,319033.457159319,0.0,1.0
1994-04-15,24.38,24.63,24.0,24.25,34267,4.49851709215345,4.54464626660129,4.42840074699273,4.47452992144057,185712.189791876,0.0,1.0
1994-04-18,24.0,24.38,23.88,24.38,29467,4.42840074699273,4.49851709215345,4.40625874325777,4.49851709215345,159698.283964082,0.0,1.0
1994-04-19,24.5,25.0,23.88,23.88,23200,4.52065909588842,4.6129174447841,4.40625874325777,4.40625874325777,125733.878167669,0.0,1.0
1994-04-20,24.5,24.88,24.13,24.25,22067,4.52065909588842,4.59077544104913,4.45238791770561,4.47452992144057,119593.512479567,0.0,1.0
1994-04-21,24.0,24.38,23.75,24.38,98200,4.42840074699273,4.49851709215345,4.38227157254489,4.49851709215345,532201.156726945,0.0,1.0
1994-04-22,25.75,25.75,24.25,24.25,38200,4.75130496812762,4.75130496812762,4.47452992144057,4.47452992144057,207027.333879524,0.0,1.0
1994-04-25,26.0,26.0,25.5,25.63,34067,4.79743414257546,4.79743414257546,4.70517579367978,4.72916296439266,184628.277049051,0.0,1.0
1994-04-26,26.75,26.75,25.88,26.0,18800,4.93582166591899,4.93582166591899,4.7752921388405,4.79743414257546,101887.797825525,0.0,1.0
1994-04-28,27.13,27.25,26.88,26.88,127400,5.0059380110797,5.02808001481467,4.95980883663186,4.95980883663186,690452.417179357,0.0,1.0
1994-04-29,26.75,27.13,26.13,27.13,97800,4.93582166591899,5.0059380110797,4.82142131328834,5.0059380110797,530033.331241295,0.0,1.0
1994-05-02,26.25,26.5,26.0,26.5,41267,4.8435633170233,4.88969249147114,4.79743414257546,4.88969249147114,223649.135790742,0.0,1.0
1994-05-03,26.5,26.63,26.0,26.38,49267,4.88969249147114,4.91367966218402,4.79743414257546,4.86755048773618,267005.645503731,0.0,1.0
1994-05-04,26.75,26.75,26.38,26.5,63400,4.93582166591899,4.93582166591899,4.86755048773618,4.88969249147114,343600.339475441,0.0,1.0
1994-05-05,27.63,27.88,26.75,26.75,36867,5.09819635997539,5.14432553442323,4.93582166591899,4.93582166591899,199803.055448597,0.0,1.0
1994-05-06,26.75,27.25,26.25,27.25,34600,4.93582166591899,5.02808001481467,4.8435633170233,5.02808001481467,187516.904508679,0.0,1.0
1994-05-09,26.13,26.63,26.0,26.63,71067,4.82142131328834,4.91367966218402,4.79743414257546,4.91367966218402,385152.134471627,0.0,1.0
1994-05-10,25.88,26.0,25.88,26.0,48067,4.7752921388405,4.79743414257546,4.7752921388405,4.79743414257546,260502.169046783,0.0,1.0
1994-05-11,26.0,26.0,25.75,26.0,71667,4.79743414257546,4.79743414257546,4.75130496812762,4.79743414257546,388403.872700102,0.0,1.0
1994-05-12,25.88,26.13,25.88,25.88,52200,4.7752921388405,4.82142131328834,4.7752921388405,4.7752921388405,282901.225877256,0.0,1.0
1994-05-13,25.88,26.25,25.88,25.88,24600,4.7752921388405,4.8435633170233,4.7752921388405,4.7752921388405,133321.267367442,0.0,1.0
1994-05-16,25.5,25.88,25.5,25.88,44400,4.70517579367978,4.7752921388405,4.70517579367978,4.7752921388405,240628.628907091,0.0,1.0
1994-05-17,25.75,26.0,25.5,25.5,58600,4.75130496812762,4.79743414257546,4.70517579367978,4.70517579367978,317586.433647647,0.0,1.0
1994-05-18,26.0,26.0,25.63,25.63,26000,4.79743414257546,4.79743414257546,4.72916296439266,4.72916296439266,140908.656567216,0.0,1.0
1994-05-19,26.5,26.75,25.88,26.13,29267,4.88969249147114,4.93582166591899,4.7752921388405,4.82142131328834,158614.371221258,0.0,1.0
1994-05-20,27.5,27.63,26.5,26.63,45867,5.07420918926251,5.09819635997539,4.88969249147114,4.91367966218402,248579.12887571,0.0,1.0
1994-05-23,27.63,27.75,27.5,27.5,61400,5.09819635997539,5.12033836371035,5.07420918926251,5.07420918926251,332761.212047193,0.0,1.0
1994-05-24,27.88,27.88,27.5,27.63,39267,5.14432553442323,5.14432553442323,5.07420918926251,5.09819635997539,212810.008362494,0.0,1.0
1994-05-25,28.63,28.75,27.88,27.88,32200,5.28271305776675,5.30485506150171,5.14432553442323,5.14432553442323,174509.951594782,0.0,1.0
1994-05-26,28.63,28.63,28.5,28.5,9667,5.28271305776675,5.28271305776675,5.25872588705387,5.25872588705387,52390.9224244336,0.0,1.0
1994-05-27,27.88,28.63,27.88,28.63,16000,5.14432553442323,5.28271305776675,5.14432553442323,5.28271305776675,86713.0194259787,0.0,1.0
1994-05-31,27.5,28.0,27.5,27.88,14200,5.07420918926251,5.16646753815819,5.07420918926251,5.14432553442323,76957.8047405562,0.0,1.0
1994-06-01,28.63,28.63,27.25,27.75,42600,5.28271305776675,5.28271305776675,5.02808001481467,5.12033836371035,230873.414221669,0.0,1.0
1994-06-02,28.5,29.25,28.5,29.0,29600,5.25872588705387,5.3971134103974,5.25872588705387,5.35098423594955,160419.085938061,0.0,1.0
1994-06-03,29.38,30.0,28.63,28.63,143600,5.42110058111027,5.53550093374092,5.28271305776675,5.28271305776675,778249.34934816,0.0,1.0
1994-06-06,29.38,29.63,29.38,29.38,156667,5.42110058111027,5.46722975555811,5.42110058111027,5.42110058111027,849066.788400614,0.0,1.0
1994-06-07,29.25,29.5,29.13,29.5,27600,5.3971134103974,5.44324258484524,5.37497140666243,5.44324258484524,149579.958509813,0.0,1.0
1994-06-08,29.0,29.25,28.88,29.25,49400,5.35098423594955,5.3971134103974,5.32884223221459,5.3971134103974,267726.44747771,0.0,1.0
1994-06-09,29.0,29.13,28.88,28.88,57667,5.35098423594955,5.37497140666243,5.32884223221459,5.32884223221459,312529.98070237,0.0,1.0
1994-06-10,29.0,29.13,28.75,28.75,32600,5.35098423594955,5.37497140666243,5.30485506150171,5.30485506150171,176677.777080432,0.0,1.0
1994-06-13,28.5,28.88,28.25,28.88,54667,5.25872588705387,5.32884223221459,5.21259671260603,5.32884223221459,296271.289559999,0.0,1.0
1994-06-14,28.25,28.75,28.25,28.75,55200,5.21259671260603,5.30485506150171,5.21259671260603,5.30485506150171,299159.917019627,0.0,1.0
1994-06-15,28.13,28.5,28.13,28.5,67667,5.19045470887107,5.25872588705387,5.19045470887107,5.25872588705387,366725.617843606,0.0,1.0
1994-06-16,28.0,28.25,27.63,28.25,48067,5.16646753815819,5.21259671260603,5.09819635997539,5.21259671260603,260502.169046783,0.0,1.0
1994-06-17,27.88,28.5,27.88,28.13,36200,5.14432553442323,5.25872588705387,5.14432553442323,5.19045470887107,196188.206451277,0.0,1.0
1994-06-20,27.0,27.63,26.88,27.63,44867,4.98195084036683,5.09819635997539,4.95980883663186,5.09819635997539,243159.565161587,0.0,1.0
1994-06-21,26.38,27.0,26.13,27.0,31267,4.86755048773618,4.98195084036683,4.82142131328834,4.98195084036683,169453.498649505,0.0,1.0
1994-06-22,27.0,27.0,25.88,26.38,85267,4.98195084036683,4.98195084036683,4.7752921388405,4.86755048773618,462109.939212183,0.0,1.0
1994-06-23,27.0,27.0,26.88,26.88,117067,4.98195084036683,4.98195084036683,4.95980883663186,4.95980883663186,634452.065321316,0.0,1.0
1994-06-24,25.63,26.63,25.63,26.63,96800,4.76975663790676,4.95585717001393,4.76975663790676,4.95585717001393,520148.969505664,0.22,1.0
1994-06-27,25.88,26.0,25.5,25.75,34667,4.81628177093355,4.83861383478641,4.74556356873283,4.79208870175962,186281.0364241,0.0,1.0
1994-06-28,25.75,26.13,25.63,25.88,30600,4.79208870175962,4.86280690396034,4.76975663790676,4.81628177093355,164427.256889187,0.0,1.0
1994-06-29,25.75,26.0,25.75,25.75,20000,4.79208870175962,4.83861383478641,4.79208870175962,4.79208870175962,107468.79535241,0.0,1.0
1994-06-30,25.38,26.0,25.13,25.75,48800,4.72323150487996,4.83861383478641,4.67670637185317,4.79208870175962,262223.86065988,0.0,1.0
1994-07-01,25.13,25.25,24.75,25.25,51600,4.67670637185317,4.69903843570603,4.60598816965245,4.69903843570603,277269.492009218,0.0,1.0
1994-07-05,25.25,25.63,25.13,25.13,84200,4.69903843570603,4.76975663790676,4.67670637185317,4.67670637185317,452443.628433646,0.0,1.0
1994-07-06,24.75,25.25,24.75,25.13,106000,4.60598816965245,4.69903843570603,4.60598816965245,4.67670637185317,569584.615367772,0.0,1.0
1994-07-07,24.75,24.88,24.63,24.63,79667,4.60598816965245,4.63018123882638,4.58365610579959,4.58365610579959,428085.825967022,0.0,1.0
1994-07-08,24.38,24.75,24.13,24.63,15800,4.5371309727728,4.60598816965245,4.490605839746,4.58365610579959,84900.3483284037,0.0,1.0
1994-07-11,24.38,24.38,24.13,24.38,91667,4.5371309727728,4.5371309727728,4.490605839746,4.5371309727728,492567.103178467,0.0,1.0
1994-07-12,24.75,24.75,24.25,24.25,41400,4.60598816965245,4.60598816965245,4.51293790359886,4.51293790359886,222460.406379488,0.0,1.0
1994-07-13,24.38,24.63,23.88,24.63,148600,4.5371309727728,4.58365610579959,4.44408070671921,4.58365610579959,798493.149468405,0.0,1.0
1994-07-14,23.5,24.5,23.5,24.5,60267,4.37336250451849,4.55946303662566,4.37336250451849,4.55946303662566,323841.094475184,0.0,1.0
1994-07-15,24.13,24.25,23.88,24.0,18800,4.490605839746,4.51293790359886,4.44408070671921,4.46641277057207,101020.667631265,0.0,1.0
1994-07-18,24.13,24.25,24.0,24.25,162667,4.490605839746,4.51293790359886,4.46641277057207,4.51293790359886,874081.326679524,0.0,1.0
1994-07-19,24.13,24.88,24.0,24.25,179000,4.490605839746,4.63018123882638,4.46641277057207,4.51293790359886,961845.718404069,0.0,1.0
1994-07-20,24.75,24.75,24.38,24.38,87800,4.60598816965245,4.60598816965245,4.5371309727728,4.5371309727728,471788.011597079,0.0,1.0
1994-07-21,24.88,24.88,24.75,24.75,23600,4.63018123882638,4.63018123882638,4.60598816965245,4.60598816965245,126813.178515844,0.0,1.0
1994-07-22,24.63,25.25,24.5,25.13,31800,4.58365610579959,4.69903843570603,4.55946303662566,4.67670637185317,170875.384610332,0.0,1.0
1994-07-25,24.75,24.88,24.63,24.63,5467,4.60598816965245,4.63018123882638,4.58365610579959,4.58365610579959,29376.5952095812,0.0,1.0
1994-07-26,24.75,25.0,24.63,24.63,9200,4.60598816965245,4.65251330267924,4.58365610579959,4.58365610579959,49435.6458621085,0.0,1.0
1994-07-27,24.88,25.38,24.75,25.0,25667,4.63018123882638,4.72323150487996,4.60598816965245,4.65251330267924,137920.078515515,0.0,1.0
1994-07-28,24.75,24.88,24.5,24.75,30667,4.60598816965245,4.63018123882638,4.55946303662566,4.60598816965245,164787.277353618,0.0,1.0
1994-07-29,24.5,24.88,24.5,24.63,66667,4.55946303662566,4.63018123882638,4.55946303662566,4.58365610579959,358231.108987955,0.0,1.0
1994-08-01,24.75,24.75,24.5,24.5,11600,4.60598816965245,4.60598816965245,4.55946303662566,4.55946303662566,62331.9013043977,0.0,1.0
1994-08-02,24.88,25.0,24.75,24.88,37667,4.63018123882638,4.65251330267924,4.60598816965245,4.63018123882638,202401.355726961,0.0,1.0
1994-08-03,25.0,25.0,24.75,24.88,30667,4.65251330267924,4.65251330267924,4.60598816965245,4.63018123882638,164787.277353618,0.0,1.0
1994-08-04,25.38,25.38,25.0,25.0,50200,4.72323150487996,4.72323150487996,4.65251330267924,4.65251330267924,269746.676334549,0.0,1.0
1994-08-05,25.25,25.25,25.13,25.25,70267,4.69903843570603,4.69903843570603,4.67670637185317,4.69903843570603,377575.49215139,0.0,1.0
1994-08-08,25.63,25.75,25.25,25.25,50067,4.76975663790676,4.79208870175962,4.69903843570603,4.69903843570603,269032.008845455,0.0,1.0
1994-08-09,25.88,25.88,25.5,25.5,44600,4.81628177093355,4.81628177093355,4.74556356873283,4.74556356873283,239655.413635874,0.0,1.0
1994-08-10,25.25,25.88,25.25,25.88,43600,4.69903843570603,4.81628177093355,4.69903843570603,4.81628177093355,234281.973868254,0.0,1.0
1994-08-11,25.25,25.38,25.13,25.38,34067,4.69903843570603,4.72323150487996,4.67670637185317,4.72323150487996,183056.972563527,0.0,1.0
1994-08-12,25.5,25.5,25.13,25.13,9267,4.74556356873283,4.74556356873283,4.67670637185317,4.67670637185317,49795.6663265391,0.0,1.0
1994-08-15,25.75,25.75,25.38,25.5,12200,4.79208870175962,4.79208870175962,4.72323150487996,4.74556356873283,65555.96516497,0.0,1.0
1994-08-16,25.63,25.88,25.63,25.63,32667,4.76975663790676,4.81628177093355,4.76975663790676,4.76975663790676,175534.156888859,0.0,1.0
1994-08-17,25.75,26.0,25.63,25.88,64467,4.79208870175962,4.83861383478641,4.76975663790676,4.81628177093355,346409.54149919,0.0,1.0
1994-08-18,25.63,25.75,25.63,25.63,7400,4.76975663790676,4.79208870175962,4.76975663790676,4.76975663790676,39763.4542803916,0.0,1.0
1994-08-19,25.75,25.75,25.5,25.63,27267,4.79208870175962,4.79208870175962,4.74556356873283,4.76975663790676,146517.582143708,0.0,1.0
1994-08-22,26.0,26.0,25.63,25.88,28600,4.83861383478641,4.83861383478641,4.76975663790676,4.81628177093355,153680.377353946,0.0,1.0
1994-08-23,26.5,26.63,25.88,26.0,33800,4.93166410083999,4.95585717001393,4.81628177093355,4.83861383478641,181622.264145573,0.0,1.0
1994-08-24,26.0,26.5,26.0,26.38,13800,4.83861383478641,4.93166410083999,4.83861383478641,4.90933203698713,74153.4687931628,0.0,1.0
1994-08-25,25.88,26.44,25.88,26.0,26067,4.81628177093355,4.92049806891356,4.81628177093355,4.83861383478641,140069.454422563,0.0,1.0
1994-08-26,26.13,26.38,25.88,25.88,19667,4.86280690396034,4.90933203698713,4.81628177093355,4.81628177093355,105679.439909792,0.0,1.0
1994-08-29,26.25,26.38,26.0,26.25,8667,4.8851389678132,4.90933203698713,4.83861383478641,4.8851389678132,46571.6024659669,0.0,1.0
1994-08-30,26.25,26.25,25.88,26.0,32600,4.8851389678132,4.8851389678132,4.81628177093355,4.83861383478641,175174.136424428,0.0,1.0
1994-08-31,26.25,26.25,26.13,26.13,27400,4.8851389678132,4.8851389678132,4.86280690396034,4.86280690396034,147232.249632802,0.0,1.0
1994-09-01,26.13,26.25,26.13,26.13,25267,4.86280690396034,4.8851389678132,4.86280690396034,4.86280690396034,135770.702608467,0.0,1.0
1994-09-02,26.13,26.25,26.13,26.13,5000,4.86280690396034,4.8851389678132,4.86280690396034,4.86280690396034,26867.1988381025,0.0,1.0
1994-09-06,26.5,26.5,26.13,26.13,29867,4.93166410083999,4.93166410083999,4.86280690396034,4.86280690396034,160488.525539521,0.0,1.0
1994-09-07,26.63,26.75,26.5,26.75,21800,4.95585717001393,4.97818923386679,4.93166410083999,4.97818923386679,117140.986934127,0.0,1.0
1994-09-08,26.75,26.88,26.63,26.63,16067,4.97818923386679,5.00238230304072,4.95585717001393,4.95585717001393,86335.0567463584,0.0,1.0
1994-09-09,26.75,27.0,26.63,27.0,56667,4.97818923386679,5.02471436689358,4.95585717001393,5.02471436689358,304496.71131175,0.0,1.0
1994-09-12,26.5,26.63,26.5,26.63,11600,4.93166410083999,4.95585717001393,4.93166410083999,4.95585717001393,62331.9013043978,0.0,1.0
1994-09-13,26.5,26.5,26.5,26.5,8800,4.93166410083999,4.93166410083999,4.93166410083999,4.93166410083999,47286.2699550604,0.0,1.0
1994-09-14,26.13,26.63,26.13,26.5,11800,4.86280690396034,4.95585717001393,4.86280690396034,4.93166410083999,63406.5892579219,0.0,1.0
1994-09-15,26.63,26.63,26.25,26.25,29200,4.95585717001393,4.95585717001393,4.8851389678132,4.8851389678132,156904.441214518,0.0,1.0
1994-09-16,27.0,27.0,26.5,26.5,42067,5.02471436689358,5.02471436689358,4.93166410083999,4.93166410083999,226044.490704491,0.0,1.0
1994-09-19,26.63,26.75,26.25,26.75,13800,4.95585717001393,4.97818923386679,4.8851389678132,4.97818923386679,74153.4687931628,0.0,1.0
1994-09-20,26.25,26.63,26.13,26.63,12067,4.8851389678132,4.95585717001393,4.86280690396034,4.95585717001393,64841.2976758766,0.0,1.0
1994-09-21,26.25,26.38,26.13,26.38,38200,4.8851389678132,4.90933203698713,4.86280690396034,4.90933203698713,205265.399123103,0.0,1.0
1994-09-22,26.88,26.88,26.25,26.38,14667,5.00238230304072,5.00238230304072,4.8851389678132,4.90933203698713,78812.2410716898,0.0,1.0
1994-09-23,27.5,27.63,26.88,26.88,63867,5.11776463294716,5.1419577021211,5.00238230304072,5.00238230304072,343185.477638618,0.0,1.0
1994-09-26,27.0,27.13,26.63,27.0,10800,5.06565648395716,5.09004668184288,4.99623822843626,5.06565648395716,57564.1086053687,0.22,1.0
1994-09-27,26.63,26.88,26.5,26.88,48467,4.99623822843626,5.04314245513957,4.97184803055054,5.04314245513957,258329.597386704,0.0,1.0
1994-09-28,26.63,26.63,26.38,26.38,21267,4.99623822843626,4.99623822843626,4.94933400173295,4.94933400173295,113353.323862072,0.0,1.0
1994-09-29,27.0,27.0,26.38,26.63,17600,5.06565648395716,5.06565648395716,4.94933400173295,4.99623822843626,93808.1769865267,0.0,1.0
1994-09-30,26.75,27.0,26.63,26.88,29400,5.01875225725385,5.06565648395716,4.99623822843626,5.04314245513957,156702.295647948,0.0,1.0
1994-10-03,26.25,26.75,26.25,26.75,33067,4.92494380384723,5.01875225725385,4.92494380384723,5.01875225725385,176247.442523493,0.0,1.0
1994-10-04,25.88,26.38,25.88,26.38,31267,4.85552554832634,4.94933400173295,4.85552554832634,4.94933400173295,166653.424422599,0.0,1.0
1994-10-05,26.25,26.25,25.75,26.0,82467,4.92494380384723,4.92494380384723,4.83113535044062,4.87803957714393,439549.939292495,0.0,1.0
1994-10-06,25.88,26.13,25.88,26.13,29800,4.85552554832634,4.90242977502965,4.85552554832634,4.90242977502965,158834.299670369,0.0,1.0
1994-10-07,26.25,26.25,26.0,26.0,40467,4.92494380384723,4.92494380384723,4.87803957714393,4.87803957714393,215689.516938283,0.0,1.0
1994-10-10,26.88,26.88,26.25,26.25,72867,5.04314245513957,5.04314245513957,4.92494380384723,4.92494380384723,388381.842754389,0.0,1.0
1994-10-11,26.88,27.0,26.88,27.0,6600,5.04314245513957,5.06565648395716,5.04314245513957,5.06565648395716,35178.0663699475,0.0,1.0
1994-10-12,26.88,26.88,26.75,26.88,66200,5.04314245513957,5.04314245513957,5.01875225725385,5.04314245513957,352846.665710686,0.0,1.0
1994-10-13,26.38,27.0,26.38,27.0,36800,4.94933400173295,5.06565648395716,4.94933400173295,5.06565648395716,196144.370062738,0.0,1.0
1994-10-14,25.0,26.0,24.75,26.0,155800,4.6904226703307,4.87803957714393,4.64351844362739,4.87803957714393,830415.566733004,0.0,1.0
1994-10-17,24.88,25.13,24.75,25.13,101667,4.66790864151311,4.71481286821642,4.64351844362739,4.71481286821642,541886.132368706,0.0,1.0
1994-10-18,24.88,25.0,24.63,25.0,71000,4.66790864151311,4.6904226703307,4.62100441480981,4.6904226703307,378430.713979739,0.0,1.0
1994-10-19,24.75,24.75,24.5,24.75,22867,4.64351844362739,4.64351844362739,4.59661421692409,4.64351844362739,121881.339951756,0.0,1.0
1994-10-20,24.0,24.88,24.0,24.63,64200,4.50280576351747,4.66790864151311,4.50280576351747,4.62100441480981,342186.645598581,0.0,1.0
1994-10-21,23.75,23.88,23.63,23.88,86467,4.45590153681416,4.48029173469988,4.43338750799658,4.48029173469988,460869.979516706,0.0,1.0
1994-10-24,23.25,23.88,23.25,23.75,41800,4.36209308340755,4.48029173469988,4.36209308340755,4.45590153681416,222794.420343001,0.0,1.0
1994-10-25,23.38,23.5,22.88,23.25,22200,4.38648328129327,4.40899731011086,4.29267482788666,4.36209308340755,118326.223244369,0.0,1.0
1994-10-26,23.75,23.88,23.5,23.5,28800,4.45590153681416,4.48029173469988,4.40899731011086,4.40899731011086,153504.289614317,0.0,1.0
1994-10-27,24.0,24.0,23.63,23.88,22600,4.50280576351747,4.50280576351747,4.43338750799658,4.48029173469988,120458.22726679,0.0,1.0
1994-10-28,24.38,24.75,23.63,24.0,50667,4.5741001881065,4.64351844362739,4.43338750799658,4.50280576351747,270055.61951002,0.0,1.0
1994-10-31,25.0,25.25,24.38,24.5,41667,4.6904226703307,4.73732689703401,4.5741001881065,4.59661421692409,222085.529005546,0.0,1.0
1994-11-01,25.5,25.63,24.88,24.88,172667,4.78423112373731,4.80862132162303,4.66790864151311,4.66790864151311,920316.846348445,0.0,1.0
1994-11-02,25.5,25.75,25.38,25.63,29600,4.78423112373731,4.83113535044062,4.76171709491973,4.80862132162303,157768.297659159,0.0,1.0
1994-11-03,25.75,25.75,25.38,25.5,12867,4.83113535044062,4.83113535044062,4.76171709491973,4.78423112373731,68581.2393912296,0.0,1.0
1994-11-04,26.38,26.38,25.63,25.75,24267,4.94933400173295,4.94933400173295,4.80862132162303,4.83113535044062,129343.35403023,0.0,1.0
1994-11-07,25.25,26.25,25.25,26.25,19200,4.73732689703401,4.92494380384723,4.73732689703401,4.92494380384723,102336.193076211,0.0,1.0
1994-11-08,25.0,25.38,24.5,25.25,95200,4.6904226703307,4.76171709491973,4.59661421692409,4.73732689703401,507416.957336213,0.0,1.0
1994-11-09,24.5,25.13,24.5,25.13,9800,4.59661421692409,4.71481286821642,4.59661421692409,4.71481286821642,52234.098549316,0.0,1.0
1994-11-10,24.75,24.88,24.5,24.5,14067,4.64351844362739,4.66790864151311,4.59661421692409,4.59661421692409,74977.2514584928,0.0,1.0
1994-11-11,24.5,24.63,24.5,24.63,18600,4.59661421692409,4.62100441480981,4.59661421692409,4.62100441480981,99138.1870425794,0.0,1.0
1994-11-14,25.0,25.0,24.75,24.75,37600,4.6904226703307,4.6904226703307,4.64351844362739,4.64351844362739,200408.37810758,0.0,1.0
1994-11-15,24.13,24.75,24.13,24.75,15867,4.52719596140319,4.64351844362739,4.52719596140319,4.64351844362739,84571.2695593876,0.0,1.0
1994-11-16,24.0,24.0,23.88,24.0,118467,4.50280576351747,4.50280576351747,4.48029173469988,4.50280576351747,631430.301310391,0.0,1.0
1994-11-17,23.5,24.25,23.5,24.0,30467,4.40899731011086,4.54970999022078,4.40899731011086,4.50280576351747,162389.416377756,0.0,1.0
1994-11-18,23.5,23.63,23.13,23.5,18067,4.40899731011086,4.43338750799658,4.33957905458996,4.40899731011086,96297.2916827034,0.0,1.0
1994-11-21,23.13,23.5,23.13,23.38,17000,4.33957905458996,4.40899731011086,4.33957905458996,4.38648328129327,90610.1709528953,0.0,1.0
1994-11-22,22.25,22.88,22.25,22.88,46267,4.17447617659432,4.29267482788666,4.17447617659432,4.29267482788666,246603.575263389,0.0,1.0
1994-11-23,22.25,22.25,21.63,22.13,31067,4.17447617659432,4.17447617659432,4.05815369437012,4.15196214777674,165587.422411388,0.0,1.0
1994-11-25,22.75,22.88,22.5,22.5,9467,4.26828463000094,4.29267482788666,4.22138040329763,4.22138040329763,50459.2052006505,0.0,1.0
1994-11-28,22.5,23.0,22.13,23.0,7467,4.22138040329763,4.31518885670424,4.15196214777674,4.31518885670424,39799.1850885452,0.0,1.0
1994-11-29,22.75,23.5,22.0,22.38,26800,4.26828463000094,4.40899731011086,4.12757194989102,4.19886637448004,142844.269502211,0.0,1.0
1994-11-30,22.88,23.0,22.63,22.75,30400,4.29267482788666,4.31518885670424,4.24577060118335,4.26828463000094,162032.305704001,0.0,1.0
1994-12-01,23.0,23.0,22.75,22.88,60600,4.31518885670424,4.31518885670424,4.26828463000094,4.29267482788666,322998.609396791,0.0,1.0
1994-12-02,22.75,22.88,22.63,22.88,70067,4.26828463000094,4.29267482788666,4.24577060118335,4.29267482788666,373457.814597441,0.0,1.0
1994-12-05,23.63,23.75,22.88,22.88,21067,4.43338750799658,4.45590153681416,4.29267482788666,4.29267482788666,112287.321850861,0.0,1.0
1994-12-06,23.25,23.38,23.13,23.38,56200,4.36209308340755,4.38648328129327,4.33957905458996,4.38648328129327,299546.56515016,0.0,1.0
1994-12-07,23.63,23.63,23.13,23.13,12400,4.43338750799658,4.43338750799658,4.33957905458996,4.33957905458996,66092.1246950529,0.0,1.0
1994-12-08,23.38,23.5,23.38,23.38,34000,4.38648328129327,4.40899731011086,4.38648328129327,4.38648328129327,181220.34190579,0.0,1.0
1994-12-09,24.25,24.25,23.25,23.63,24200,4.54970999022078,4.54970999022078,4.36209308340755,4.43338750799658,128986.243356474,0.0,1.0
1994-12-12,24.38,24.5,24.0,24.25,200867,4.5741001881065,4.59661421692409,4.50280576351747,4.54970999022078,1070623.12992913,0.0,1.0
1994-12-13,23.75,24.38,23.5,24.38,207200,4.45590153681416,4.5741001881065,4.40899731011086,4.5741001881065,1104378.08361411,0.0,1.0
1994-12-14,23.5,23.63,23.13,23.5,97400,4.40899731011086,4.43338750799658,4.33957905458996,4.40899731011086,519142.979459529,0.0,1.0
1994-12-15,23.38,23.5,22.88,23.5,184000,4.38648328129327,4.40899731011086,4.29267482788666,4.40899731011086,980721.85031369,0.0,1.0
1994-12-16,23.38,23.38,23.25,23.25,101600,4.38648328129327,4.38648328129327,4.36209308340755,4.36209308340755,541529.02169495,0.0,1.0
1994-12-19,23.25,23.38,23.13,23.38,346467,4.36209308340755,4.38648328129327,4.33957905458996,4.38648328129327,1846672.5940904,0.0,1.0
1994-12-20,23.38,23.5,23.13,23.25,135467,4.38648328129327,4.40899731011086,4.33957905458996,4.36209308340755,722040.472263286,0.0,1.0
1994-12-21,24.13,24.13,23.25,23.5,247200,4.52719596140319,4.52719596140319,4.36209308340755,4.40899731011086,1317578.48585622,0.0,1.0
1994-12-22,24.13,24.25,24.13,24.13,174400,4.52719596140319,4.54970999022078,4.52719596140319,4.52719596140319,929553.753775584,0.0,1.0
1994-12-23,24.25,24.25,23.88,23.88,77600,4.59661421692409,4.59661421692409,4.52648030928442,4.52648030928442,409388.282591016,0.25,1.0
1994-12-27,24.25,24.38,24.13,24.25,73200,4.59661421692409,4.62125586014883,4.57386808471663,4.59661421692409,386175.544918329,0.0,1.0
1994-12-28,24.13,24.25,24.0,24.25,58200,4.57386808471663,4.59661421692409,4.54922644149188,4.59661421692409,307041.211943262,0.0,1.0
1994-12-29,24.75,24.75,24.13,24.13,105200,4.6913897677885,4.6913897677885,4.57386808471663,4.57386808471663,554995.45526514,0.0,1.0
1994-12-30,25.88,26.13,24.63,24.63,100867,4.90558251274208,4.95297028817428,4.66864363558104,4.66864363558104,532136.184279742,0.0,1.0
1995-01-03,25.5,25.75,24.88,25.63,338267,4.83355309408512,4.88094086951733,4.71603141101325,4.85819473730987,1784568.89416515,0.0,1.0
1995-01-04,25.13,25.38,25.0,25.38,194467,4.76341918644545,4.81080696187766,4.73877754322071,4.81080696187766,1025934.42204417,0.0,1.0
1995-01-05,25.0,25.13,24.75,25.13,65600,4.73877754322071,4.76341918644545,4.6913897677885,4.76341918644545,346080.816210962,0.0,1.0
1995-01-06,25.0,25.0,24.75,25.0,26467,4.73877754322071,4.73877754322071,4.6913897677885,4.73877754322071,139629.892723407,0.0,1.0
1995-01-09,25.0,25.0,24.38,24.5,453000,4.73877754322071,4.73877754322071,4.62125586014883,4.64400199235629,2389856.85584704,0.0,1.0
1995-01-10,24.88,25.0,24.75,25.0,18667,4.71603141101325,4.73877754322071,4.6913897677885,4.73877754322071,98480.0395763723,0.0,1.0
1995-01-11,24.75,24.88,24.63,24.88,77867,4.6913897677885,4.71603141101325,4.66864363558104,4.71603141101325,410796.873717972,0.0,1.0
1995-01-12,24.88,24.88,24.63,24.63,71267,4.71603141101325,4.71603141101325,4.66864363558104,4.66864363558104,375977.767208942,0.0,1.0
1995-01-13,24.88,24.88,24.63,24.63,69800,4.71603141101325,4.71603141101325,4.66864363558104,4.66864363558104,368238.429443981,0.0,1.0
1995-01-16,25.5,25.63,24.88,24.88,118200,4.83355309408512,4.85819473730987,4.71603141101325,4.71603141101325,623578.543843532,0.0,1.0
1995-01-17,25.63,25.63,25.25,25.38,463400,4.85819473730987,4.85819473730987,4.78616531865291,4.81080696187766,2444723.32670975,0.0,1.0
1995-01-18,25.88,25.88,25.38,25.5,96667,4.90558251274208,4.90558251274208,4.81080696187766,4.83355309408512,509978.571046723,0.0,1.0
1995-01-19,25.38,25.63,25.25,25.63,23400,4.81080696187766,4.85819473730987,4.78616531865291,4.85819473730987,123449.559441105,0.0,1.0
1995-01-20,25.5,25.63,25.38,25.5,6067,4.83355309408512,4.85819473730987,4.81080696187766,4.83355309408512,32007.1998773157,0.0,1.0
1995-01-23,25.63,25.63,25.13,25.38,30067,4.85819473730987,4.85819473730987,4.76341918644545,4.81080696187766,158622.132637424,0.0,1.0
1995-01-24,25.5,25.63,25.5,25.5,23667,4.83355309408512,4.85819473730987,4.83355309408512,4.83355309408512,124858.150568062,0.0,1.0
1995-01-25,25.25,25.5,25.13,25.25,67867,4.78616531865291,4.83355309408512,4.76341918644545,4.78616531865291,358040.651734594,0.0,1.0
1995-01-26,25.38,25.5,25.13,25.25,25200,4.81080696187766,4.83355309408512,4.76341918644545,4.78616531865291,132945.679398114,0.0,1.0
1995-01-27,25.38,25.5,25.25,25.5,126600,4.81080696187766,4.83355309408512,4.78616531865291,4.83355309408512,667893.77030957,0.0,1.0
1995-01-30,25.25,25.5,25.25,25.25,397267,4.78616531865291,4.83355309408512,4.78616531865291,4.78616531865291,2095830.60386708,0.0,1.0
1995-01-31,25.13,25.38,25.13,25.38,12267,4.76341918644545,4.81080696187766,4.76341918644545,4.81080696187766,64716.0575070103,0.0,1.0
1995-02-01,25.25,25.25,24.88,25.0,89800,4.78616531865291,4.78616531865291,4.71603141101325,4.73877754322071,473750.873410738,0.0,1.0
1995-02-02,25.25,25.38,25.25,25.25,16067,4.78616531865291,4.81080696187766,4.78616531865291,4.78616531865291,84763.4218606941,0.0,1.0
1995-02-03,25.38,25.5,25.25,25.25,52667,4.81080696187766,4.83355309408512,4.78616531865291,4.78616531865291,277851.194319859,0.0,1.0
1995-02-06,25.38,25.5,25.38,25.38,226067,4.81080696187766,4.83355309408512,4.81080696187766,4.81080696187766,1192644.08351164,0.0,1.0
1995-02-07,25.63,25.63,25.38,25.38,264667,4.85819473730987,4.85819473730987,4.81080696187766,4.81080696187766,1396283.10036748,0.0,1.0
1995-02-08,25.63,25.63,25.5,25.5,327200,4.85819473730987,4.85819473730987,4.83355309408512,4.83355309408512,1726183.58329614,0.0,1.0
1995-02-09,25.75,26.13,25.75,25.75,147800,4.88094086951733,4.95297028817428,4.88094086951733,4.88094086951733,779736.960914332,0.0,1.0
1995-02-10,25.63,25.75,25.5,25.75,205800,4.85819473730987,4.88094086951733,4.83355309408512,4.88094086951733,1085723.04841793,0.0,1.0
1995-02-13,25.13,25.5,25.0,25.5,52400,4.76341918644545,4.83355309408512,4.73877754322071,4.83355309408512,276442.603192903,0.0,1.0
1995-02-14,25.13,25.25,24.88,25.25,11867,4.76341918644545,4.78616531865291,4.71603141101325,4.78616531865291,62605.8086276752,0.0,1.0
1995-02-15,24.63,24.88,23.5,24.88,145267,4.66864363558104,4.71603141101325,4.45445089062746,4.71603141101325,766373.809885943,0.0,1.0
1995-02-16,24.38,24.5,24.0,24.5,32000,4.62125586014883,4.64400199235629,4.54922644149188,4.64400199235629,168819.910346811,0.0,1.0
1995-02-17,24.38,24.63,24.13,24.13,58200,4.62125586014883,4.66864363558104,4.57386808471663,4.57386808471663,307041.211943262,0.0,1.0
1995-02-21,24.25,24.5,23.88,24.5,20000,4.59661421692409,4.64400199235629,4.52648030928442,4.64400199235629,105512.443966757,0.0,1.0
1995-02-22,24.38,24.5,24.25,24.25,18267,4.62125586014883,4.64400199235629,4.59661421692409,4.59661421692409,96369.7906970373,0.0,1.0
1995-02-23,24.25,25.13,24.13,24.38,53400,4.59661421692409,4.76341918644545,4.57386808471663,4.62125586014883,281718.22539124,0.0,1.0
1995-02-24,24.63,24.75,24.25,24.38,70467,4.66864363558104,4.6913897677885,4.59661421692409,4.62125586014883,371757.269450272,0.0,1.0
1995-02-27,24.38,24.63,24.13,24.38,13000,4.62125586014883,4.66864363558104,4.57386808471663,4.62125586014883,68583.0885783919,0.0,1.0
1995-02-28,24.63,24.63,24.13,24.38,63867,4.66864363558104,4.66864363558104,4.57386808471663,4.62125586014883,336938.162941243,0.0,1.0
1995-03-01,24.5,24.5,24.25,24.5,16467,4.64400199235629,4.64400199235629,4.59661421692409,4.64400199235629,86873.6707400292,0.0,1.0
1995-03-02,24.25,24.25,24.0,24.25,10200,4.59661421692409,4.59661421692409,4.54922644149188,4.59661421692409,53811.3464230459,0.0,1.0
1995-03-03,24.13,24.13,23.5,24.0,27200,4.57386808471663,4.57386808471663,4.45445089062746,4.54922644149188,143496.923794789,0.0,1.0
1995-03-06,23.63,23.88,23.5,23.88,17600,4.47909253385221,4.52648030928442,4.45445089062746,4.52648030928442,92850.950690746,0.0,1.0
1995-03-07,23.13,23.63,23.13,23.5,31800,4.3843169829878,4.47909253385221,4.3843169829878,4.45445089062746,167764.785907143,0.0,1.0
1995-03-08,23.25,23.38,23.25,23.25,20400,4.40706311519526,4.43170475842,4.40706311519526,4.40706311519526,107622.692846092,0.0,1.0
1995-03-09,23.25,23.25,23.0,23.13,18000,4.40706311519526,4.40706311519526,4.35967533976305,4.3843169829878,94961.199570081,0.0,1.0
1995-03-10,23.63,23.63,23.13,23.13,26200,4.47909253385221,4.47909253385221,4.3843169829878,4.3843169829878,138221.301596451,0.0,1.0
1995-03-13,23.25,23.38,22.88,23.38,82667,4.40706311519526,4.43170475842,4.33692920755559,4.43170475842,436119.860269994,0.0,1.0
1995-03-14,23.5,23.5,23.0,23.38,61867,4.45445089062746,4.45445089062746,4.35967533976305,4.43170475842,326386.918544567,0.0,1.0
1995-03-15,23.25,23.44,23.13,23.25,61867,4.40706311519526,4.44307782452374,4.3843169829878,4.40706311519526,326386.918544567,0.0,1.0
1995-03-16,23.25,23.38,23.13,23.25,10000,4.40706311519526,4.43170475842,4.3843169829878,4.40706311519526,52756.2219833783,0.0,1.0
1995-03-17,23.13,23.25,23.13,23.13,24867,4.3843169829878,4.40706311519526,4.3843169829878,4.3843169829878,131188.897206067,0.0,1.0
1995-03-20,23.0,23.13,23.0,23.0,33000,4.35967533976305,4.3843169829878,4.35967533976305,4.35967533976305,174095.532545149,0.0,1.0
1995-03-21,23.63,23.75,23.0,23.0,78667,4.47909253385221,4.50183866605967,4.35967533976305,4.35967533976305,415017.371476643,0.0,1.0
1995-03-22,23.75,23.88,23.38,23.75,93600,4.50183866605967,4.52648030928442,4.43170475842,4.50183866605967,493798.237764422,0.0,1.0
1995-03-23,24.13,24.13,23.63,23.63,83400,4.57386808471663,4.57386808471663,4.47909253385221,4.47909253385221,439986.891341375,0.0,1.0
1995-03-24,24.5,24.5,24.0,24.13,24467,4.64400199235629,4.64400199235629,4.54922644149188,4.57386808471663,129078.648326732,0.0,1.0
1995-03-27,24.13,24.25,24.13,24.13,29267,4.62125586014883,4.64423765472893,4.62125586014883,4.62125586014883,152818.353142917,0.25,1.0
1995-03-28,23.63,24.19,23.63,24.13,48667,4.52549838273174,4.63274675743888,4.52549838273174,4.62125586014883,254115.925527261,0.0,1.0
1995-03-29,23.63,24.13,23.63,23.75,10267,4.52549838273174,4.62125586014883,4.52549838273174,4.54848017731184,53609.3904984567,0.0,1.0
1995-03-30,24.13,24.13,23.63,23.63,11600,4.62125586014883,4.62125586014883,4.52549838273174,4.52549838273174,60569.6824566181,0.0,1.0
1995-03-31,24.13,24.38,23.75,24.13,24067,4.62125586014883,4.66913459885738,4.54848017731184,4.62125586014883,125666.426524433,0.0,1.0
1995-04-03,24.38,24.38,24.0,24.13,55867,4.66913459885738,4.66913459885738,4.59635891602039,4.62125586014883,291710.900845162,0.0,1.0
1995-04-04,23.75,24.25,23.25,24.25,118000,4.54848017731184,4.64423765472893,4.45272269989475,4.64423765472893,616139.873265598,0.0,1.0
1995-04-05,23.75,23.75,23.38,23.75,40200,4.54848017731184,4.54848017731184,4.4776196440232,4.54848017731184,209905.27885828,0.0,1.0
1995-04-06,23.63,23.75,23.5,23.75,11867,4.52549838273174,4.54848017731184,4.5006014386033,4.54848017731184,61963.8294579902,0.0,1.0
1995-04-07,23.75,24.0,23.5,23.5,23267,4.54848017731184,4.59635891602039,4.5006014386033,4.5006014386033,121489.207044667,0.0,1.0
1995-04-10,24.13,24.13,23.63,23.63,50067,4.62125586014883,4.62125586014883,4.52549838273174,4.52549838273174,261426.059616853,0.0,1.0
1995-04-11,24.13,24.38,23.88,23.88,107667,4.62125586014883,4.66913459885738,4.57337712144029,4.57337712144029,562185.86216006,0.0,1.0
1995-04-12,24.5,24.63,24.13,24.13,27267,4.69211639343748,4.71701333756592,4.62125586014883,4.62125586014883,142375.3044435,0.0,1.0
1995-04-13,24.75,24.75,24.5,24.5,4867,4.73999513214603,4.73999513214603,4.69211639343748,4.69211639343748,25413.159010031,0.0,1.0
1995-04-17,24.88,24.88,24.5,24.88,18267,4.76489207627447,4.76489207627447,4.69211639343748,4.76489207627447,95381.5852961243,0.0,1.0
1995-04-18,24.75,24.75,24.5,24.75,22600,4.73999513214603,4.73999513214603,4.69211639343748,4.73999513214603,118006.450303411,0.0,1.0
1995-04-19,24.75,24.88,24.63,24.63,50800,4.73999513214603,4.76489207627447,4.71701333756592,4.71701333756592,265253.436965189,0.0,1.0
1995-04-20,24.88,25.0,24.63,24.75,37467,4.76489207627447,4.78787387085457,4.71701333756592,4.73999513214603,195634.852810526,0.0,1.0
1995-04-21,25.0,25.25,25.0,25.0,54467,4.78787387085457,4.83575260956312,4.78787387085457,4.78787387085457,284400.76675557,0.0,1.0
1995-04-24,24.88,25.0,24.88,24.88,17600,4.76489207627447,4.78787387085457,4.76489207627447,4.76489207627447,91898.8285548687,0.0,1.0
1995-04-25,24.88,25.0,24.75,24.88,58867,4.76489207627447,4.78787387085457,4.73999513214603,4.76489207627447,307375.473894287,0.0,1.0
1995-04-26,25.0,25.0,24.75,24.75,7600,4.78787387085457,4.78787387085457,4.73999513214603,4.73999513214603,39683.5850577842,0.0,1.0
1995-04-27,25.0,25.0,24.88,24.88,22800,4.78787387085457,4.78787387085457,4.76489207627447,4.76489207627447,119050.755173353,0.0,1.0
1995-04-28,24.75,24.88,24.63,24.88,73867,4.73999513214603,4.76489207627447,4.71701333756592,4.76489207627447,385698.339139914,0.0,1.0
1995-05-01,24.63,24.88,24.63,24.63,47067,4.71701333756592,4.76489207627447,4.71701333756592,4.71701333756592,245761.486567728,0.0,1.0
1995-05-02,25.0,25.0,24.5,24.75,25067,4.78787387085457,4.78787387085457,4.69211639343748,4.73999513214603,130887.950874142,0.0,1.0
1995-05-03,25.0,25.0,24.75,24.88,8000,4.78787387085457,4.78787387085457,4.73999513214603,4.76489207627447,41772.1947976676,0.0,1.0
1995-05-04,24.63,24.88,24.5,24.63,22200,4.71701333756592,4.76489207627447,4.69211639343748,4.71701333756592,115917.840563528,0.0,1.0
1995-05-05,25.13,25.13,24.38,24.75,46400,4.81277081498302,4.81277081498302,4.66913459885738,4.73999513214603,242278.729826472,0.0,1.0
1995-05-08,25.0,25.0,25.0,25.0,2600,4.78787387085457,4.78787387085457,4.78787387085457,4.78787387085457,13575.963309242,0.0,1.0
1995-05-09,25.63,25.63,24.88,25.0,41800,4.90852829240011,4.90852829240011,4.76489207627447,4.78787387085457,218259.717817813,0.0,1.0
1995-05-10,25.38,25.5,25.38,25.38,9667,4.86064955369156,4.88363134827166,4.86064955369156,4.86064955369156,50476.4758886316,0.0,1.0
1995-05-11,25.25,25.75,25.25,25.38,26400,4.83575260956312,4.93151008698021,4.83575260956312,4.86064955369156,137848.242832303,0.0,1.0
1995-05-12,25.0,25.25,25.0,25.25,35000,4.78787387085457,4.83575260956312,4.78787387085457,4.83575260956312,182753.352239796,0.0,1.0
1995-05-15,25.25,25.25,24.88,25.0,25400,4.83575260956312,4.83575260956312,4.76489207627447,4.78787387085457,132626.718482595,0.0,1.0
1995-05-16,25.13,25.25,24.75,25.25,160000,4.81277081498302,4.83575260956312,4.73999513214603,4.83575260956312,835443.895953351,0.0,1.0
1995-05-17,25.13,25.25,24.75,25.0,349800,4.81277081498302,4.83575260956312,4.73999513214603,4.78787387085457,1826489.21752801,0.0,1.0
1995-05-18,24.88,25.13,24.88,25.0,106467,4.76489207627447,4.81277081498302,4.76489207627447,4.78787387085457,555920.03294041,0.0,1.0
1995-05-19,24.75,24.88,24.63,24.88,40800,4.73999513214603,4.76489207627447,4.71701333756592,4.76489207627447,213038.193468105,0.0,1.0
1995-05-22,24.75,24.88,24.63,24.63,58067,4.73999513214603,4.76489207627447,4.71701333756592,4.71701333756592,303198.25441452,0.0,1.0
1995-05-23,24.88,24.88,24.69,24.75,18467,4.76489207627447,4.76489207627447,4.72850423485598,4.73999513214603,96425.8901660659,0.0,1.0
1995-05-24,25.0,25.0,24.75,24.88,56600,4.78787387085457,4.78787387085457,4.73999513214603,4.76489207627447,295538.278193498,0.0,1.0
1995-05-25,24.75,24.88,24.75,24.88,52067,4.73999513214603,4.76489207627447,4.73999513214603,4.76489207627447,271869.10831627,0.0,1.0
1995-05-26,25.13,25.13,24.63,24.63,6000,4.81277081498302,4.81277081498302,4.71701333756592,4.71701333756592,31329.1460982507,0.0,1.0
1995-05-30,24.88,25.13,24.75,25.0,15200,4.76489207627447,4.81277081498302,4.73999513214603,4.78787387085457,79367.1701155684,0.0,1.0
1995-05-31,25.13,25.13,24.5,24.63,47067,4.81277081498302,4.81277081498302,4.69211639343748,4.71701333756592,245761.486567727,0.0,1.0
1995-06-01,24.88,25.0,24.5,24.75,21600,4.76489207627447,4.78787387085457,4.69211639343748,4.73999513214603,112784.925953703,0.0,1.0
1995-06-02,25.13,25.13,24.75,24.88,29667,4.81277081498302,4.81277081498302,4.73999513214603,4.76489207627447,154906.9628828,0.0,1.0
1995-06-05,25.0,25.38,24.75,25.25,31867,4.78787387085457,4.86064955369156,4.73999513214603,4.83575260956312,166394.316452159,0.0,1.0
1995-06-06,24.88,25.13,24.75,25.0,77400,4.76489207627447,4.81277081498302,4.73999513214603,4.78787387085457,404145.984667434,0.0,1.0
1995-06-07,24.63,25.0,24.63,25.0,43800,4.71701333756592,4.78787387085457,4.71701333756592,4.78787387085457,228702.76651723,0.0,1.0
1995-06-08,25.25,25.5,24.63,24.63,85400,4.83575260956312,4.88363134827166,4.71701333756592,4.71701333756592,445918.179465101,0.0,1.0
1995-06-09,25.0,25.13,24.88,25.13,162400,4.78787387085457,4.81277081498302,4.76489207627447,4.81277081498302,847975.554392653,0.0,1.0
1995-06-12,24.88,25.13,24.75,25.13,65800,4.76489207627447,4.81277081498302,4.73999513214603,4.81277081498302,343576.302210816,0.0,1.0
1995-06-13,25.25,25.38,24.75,24.75,62867,4.83575260956312,4.86064955369156,4.73999513214603,4.73999513214603,328261.571293121,0.0,1.0
1995-06-14,25.0,25.13,25.0,25.0,79000,4.78787387085457,4.81277081498302,4.78787387085457,4.78787387085457,412500.423626968,0.0,1.0
1995-06-15,24.88,25.25,24.88,25.0,56800,4.76489207627447,4.83575260956312,4.76489207627447,4.78787387085457,296582.58306344,0.0,1.0
1995-06-16,25.13,25.13,24.88,24.88,43667,4.81277081498302,4.81277081498302,4.76489207627447,4.76489207627447,228008.303778719,0.0,1.0
1995-06-19,25.5,25.63,25.25,25.25,103867,4.88363134827166,4.90852829240011,4.83575260956312,4.83575260956312,542344.069631168,0.0,1.0
1995-06-20,25.75,25.75,25.38,25.5,35667,4.93151008698021,4.93151008698021,4.86064955369156,4.88363134827166,186236.108981051,0.0,1.0
1995-06-21,25.88,26.13,25.63,25.88,59467,4.95640703110865,5.0042857698172,4.90852829240011,4.95640703110865,310508.388504113,0.0,1.0
1995-06-22,26.0,26.0,25.75,25.88,38600,4.97938882568875,4.97938882568875,4.93151008698021,4.95640703110865,201550.839898746,0.0,1.0
1995-06-23,25.88,26.0,25.88,26.0,38000,4.95640703110865,4.97938882568875,4.95640703110865,4.97938882568875,198417.925288921,0.0,1.0
1995-06-26,26.0,26.0,25.88,26.0,69800,4.97938882568875,4.97938882568875,4.95640703110865,4.97938882568875,364462.39960965,0.0,1.0
1995-06-27,26.13,26.25,25.88,26.13,69267,5.0042857698172,5.0272675643973,4.95640703110865,5.0042857698172,361679.327131255,0.0,1.0
1995-06-28,25.75,26.0,25.75,25.75,14000,4.97938882568875,5.02773240652068,4.97938882568875,4.97938882568875,72398.4433873038,0.25,1.0
1995-06-29,25.75,25.75,25.63,25.75,40200,4.97938882568875,4.97938882568875,4.95618390688943,4.97938882568875,207886.958869258,0.0,1.0
1995-06-30,26.0,26.0,25.75,25.88,23000,5.02773240652068,5.02773240652068,4.97938882568875,5.00452748772136,118940.29985057,0.0,1.0
1995-07-03,25.88,26.0,25.75,26.0,8200,5.00452748772136,5.02773240652068,4.97938882568875,5.02773240652068,42404.8025554207,0.0,1.0
1995-07-05,25.88,25.88,25.75,25.88,11667,5.00452748772136,5.00452748772136,4.97938882568875,5.00452748772136,60333.759928548,0.0,1.0
1995-07-06,25.88,26.0,25.75,26.0,77667,5.00452748772136,5.02773240652068,4.97938882568875,5.02773240652068,401640.707325837,0.0,1.0
1995-07-07,26.0,26.13,25.75,25.75,42800,5.02773240652068,5.05287106855329,4.97938882568875,4.97938882568875,221332.384069757,0.0,1.0
1995-07-10,26.38,26.5,25.88,25.88,101067,5.10121464938522,5.12441956818454,5.00452748772136,5.00452748772136,522649.53413033,0.0,1.0
1995-07-11,26.38,26.5,26.13,26.13,84800,5.10121464938522,5.12441956818454,5.05287106855329,5.05287106855329,438527.714231668,0.0,1.0
1995-07-12,26.5,26.63,26.25,26.25,74800,5.12441956818454,5.14955823021715,5.07607598735261,5.07607598735261,386814.540383594,0.0,1.0
1995-07-13,26.63,26.88,26.38,26.5,94467,5.14955823021715,5.19790181104908,5.10121464938522,5.12441956818454,488518.839390601,0.0,1.0
1995-07-14,26.75,26.88,26.25,26.25,133400,5.17276314901647,5.19790181104908,5.07607598735261,5.07607598735261,689853.739133309,0.0,1.0
1995-07-17,26.63,27.0,26.63,27.0,34200,5.14955823021715,5.2211067298484,5.14955823021715,5.2211067298484,176859.054560413,0.0,1.0
1995-07-18,26.13,26.75,26.0,26.75,23867,5.05287106855329,5.17276314901647,5.02773240652068,5.17276314901647,123423.832023198,0.0,1.0
1995-07-19,26.25,26.5,26.25,26.25,30467,5.07607598735261,5.12441956818454,5.07607598735261,5.07607598735261,157554.526762927,0.0,1.0
1995-07-20,26.13,26.25,25.88,26.25,39400,5.05287106855329,5.07607598735261,5.00452748772136,5.07607598735261,203749.904961412,0.0,1.0
1995-07-21,26.5,26.5,26.13,26.13,64267,5.12441956818454,5.12441956818454,5.05287106855329,5.05287106855329,332345.054369418,0.0,1.0
1995-07-24,26.13,26.38,26.13,26.25,59200,5.05287106855329,5.10121464938522,5.05287106855329,5.07607598735261,306141.989180598,0.0,1.0
1995-07-25,26.13,26.25,26.0,26.25,111200,5.05287106855329,5.07607598735261,5.02773240652068,5.07607598735261,575050.493190584,0.0,1.0
1995-07-26,25.63,26.13,25.25,26.13,30600,4.95618390688943,5.05287106855329,4.8827016640249,5.05287106855329,158242.311975107,0.0,1.0
1995-07-27,25.75,25.75,25.25,25.75,35800,4.97938882568875,4.97938882568875,4.8827016640249,4.97938882568875,185133.162376105,0.0,1.0
1995-07-28,25.88,25.88,25.5,25.75,60667,5.00452748772136,5.00452748772136,4.93104524485683,4.97938882568875,313728.311784111,0.0,1.0
1995-07-31,26.0,26.0,25.5,25.5,20400,5.02773240652068,5.02773240652068,4.93104524485683,4.93104524485683,105494.874650071,0.0,1.0
1995-08-01,25.75,25.88,25.75,25.75,12867,4.97938882568875,5.00452748772136,4.97938882568875,4.97938882568875,66539.340790317,0.0,1.0
1995-08-02,25.88,25.88,25.63,25.88,47867,5.00452748772136,5.00452748772136,4.95618390688943,5.00452748772136,247535.449258576,0.0,1.0
1995-08-03,25.63,25.88,25.25,25.88,237467,4.95618390688943,5.00452748772136,4.8827016640249,5.00452748772136,1228017.22541806,0.0,1.0
1995-08-04,25.75,25.75,25.63,25.75,68467,4.97938882568875,4.97938882568875,4.95618390688943,4.97938882568875,354064.587385609,0.0,1.0
1995-08-07,25.88,25.88,25.38,25.88,105267,5.00452748772136,5.00452748772136,4.9078403260575,5.00452748772136,544369.067146521,0.0,1.0
1995-08-08,25.88,25.88,25.63,25.75,32667,5.00452748772136,5.00452748772136,4.95618390688943,4.97938882568875,168931.425009504,0.0,1.0
1995-08-09,25.38,25.88,25.25,25.88,69200,4.9078403260575,5.00452748772136,4.8827016640249,5.00452748772136,357855.163028672,0.0,1.0
1995-08-10,25.63,25.63,25.38,25.38,109600,4.95618390688943,4.95618390688943,4.9078403260575,4.9078403260575,566776.385374892,0.0,1.0
1995-08-11,25.88,25.88,25.5,25.63,25200,5.00452748772136,5.00452748772136,4.93104524485683,4.95618390688943,130317.198097147,0.0,1.0
1995-08-14,26.38,26.38,25.63,26.0,137800,5.10121464938522,5.10121464938522,4.95618390688943,5.02773240652068,712607.53562646,0.0,1.0
1995-08-15,26.13,26.38,25.88,26.38,76667,5.05287106855329,5.10121464938522,5.00452748772136,5.10121464938522,396469.389941029,0.0,1.0
1995-08-16,26.13,26.25,26.0,26.13,99267,5.05287106855329,5.07607598735261,5.02773240652068,5.05287106855329,513341.162837677,0.0,1.0
1995-08-17,26.13,26.25,25.88,26.25,107200,5.05287106855329,5.07607598735261,5.00452748772136,5.07607598735261,554365.223651354,0.0,1.0
1995-08-18,27.0,27.0,26.38,26.38,72800,5.2211067298484,5.2211067298484,5.10121464938522,5.10121464938522,376471.905613979,0.0,1.0
1995-08-21,27.38,27.5,26.75,26.75,87600,5.29458897271294,5.31779389151226,5.17276314901647,5.17276314901647,453007.402909129,0.0,1.0
1995-08-22,28.0,28.25,27.38,27.5,121400,5.41448105317612,5.46282463400805,5.29458897271294,5.31779389151226,627797.930515619,0.0,1.0
1995-08-23,28.63,28.88,28.13,28.25,103867,5.53630687687258,5.58465045770451,5.43961971520873,5.46282463400805,537129.222807791,0.0,1.0
1995-08-24,28.5,28.75,28.13,28.5,188667,5.51116821483998,5.55951179567191,5.43961971520873,5.51116821483998,975656.937039459,0.0,1.0
1995-08-25,28.63,28.63,28.38,28.5,69467,5.53630687687258,5.53630687687258,5.48796329604065,5.51116821483998,359235.904770416,0.0,1.0
1995-08-28,29.25,29.25,29.0,29.13,78867,5.65619895733577,5.65619895733577,5.60785537650384,5.63299403853644,407846.288187606,0.0,1.0
1995-08-29,30.13,31.0,29.75,29.75,90467,5.82636836186416,5.99460402315928,5.75288611899963,5.75288611899963,467833.569851372,0.0,1.0
1995-08-30,30.63,30.88,30.0,30.0,74667,5.92305552352802,5.97139910435995,5.80122969983156,5.80122969983156,386126.755171415,0.0,1.0
1995-08-31,30.88,31.13,30.5,30.5,61067,5.97139910435995,6.01974268519188,5.89791686149542,5.89791686149542,315796.838738034,0.0,1.0
1995-09-01,31.63,31.63,30.63,30.88,51267,6.11642984685574,6.11642984685574,5.92305552352802,5.97139910435995,265117.928366921,0.0,1.0
1995-09-05,31.38,31.88,31.0,31.38,123467,6.06808626602381,6.16477342768767,5.99460402315928,6.06808626602381,638487.043550016,0.0,1.0
1995-09-06,31.38,31.5,31.25,31.25,87867,6.06808626602381,6.09129118482314,6.04294760399121,6.04294760399121,454388.144650873,0.0,1.0
1995-09-07,31.75,32.0,31.38,31.38,151867,6.13963476565507,6.187978346487,6.06808626602381,6.06808626602381,785352.457278546,0.0,1.0
1995-09-08,31.63,32.0,31.38,31.75,61800,6.11642984685574,6.187978346487,6.06808626602381,6.13963476565507,319587.414381098,0.0,1.0
1995-09-11,31.63,32.0,31.5,31.75,76200,6.11642984685574,6.187978346487,6.09129118482314,6.13963476565507,394054.384722324,0.0,1.0
1995-09-12,31.88,32.0,31.63,31.63,69467,6.16477342768767,6.187978346487,6.11642984685574,6.11642984685574,359235.904770416,0.0,1.0
1995-09-13,31.88,31.94,31.63,31.88,58467,6.16477342768767,6.17637588708733,6.11642984685574,6.16477342768767,302351.413537535,0.0,1.0
1995-09-14,31.88,32.13,31.75,31.88,65800,6.16477342768767,6.2131170085196,6.13963476565507,6.16477342768767,340272.683920327,0.0,1.0
1995-09-15,30.88,31.63,30.5,31.63,131000,5.97139910435995,6.11642984685574,5.89791686149542,6.11642984685574,677442.57740977,0.0,1.0
1995-09-18,31.63,31.63,30.38,30.75,63400,6.11642984685574,6.11642984685574,5.87471194269609,5.94626044232735,327861.52219679,0.0,1.0
1995-09-19,31.38,31.5,31.13,31.5,8067,6.06808626602381,6.09129118482314,6.01974268519188,6.09129118482314,41717.0173432414,0.0,1.0
1995-09-20,31.38,31.75,31.25,31.25,29800,6.06808626602381,6.13963476565507,6.04294760399121,6.04294760399121,154105.258067261,0.0,1.0
1995-09-21,31.13,31.56,30.5,31.56,74867,6.01974268519188,6.1028936442228,5.89791686149542,6.1028936442228,387161.018648376,0.0,1.0
1995-09-22,30.75,31.13,30.5,31.0,41867,5.94626044232735,6.01974268519188,5.89791686149542,5.99460402315928,216507.544949732,0.0,1.0
1995-09-25,30.5,30.75,30.25,30.75,31200,5.89791686149542,5.94626044232735,5.84957328066349,5.94626044232735,161345.102405991,0.0,1.0
1995-09-26,30.5,30.75,30.38,30.75,36067,5.89791686149542,5.94626044232735,5.87471194269609,5.94626044232735,186513.904117849,0.0,1.0
1995-09-27,30.0,30.38,29.63,30.38,26800,5.84957328066349,5.92366787555189,5.77742854353531,5.92366787555189,137445.923219344,0.25,1.0
1995-09-28,30.0,30.13,29.88,30.0,53000,5.84957328066349,5.87492143154636,5.82617498754083,5.84957328066349,271814.698903926,0.0,1.0
1995-09-29,30.0,30.0,29.63,29.63,18600,5.84957328066349,5.84957328066349,5.77742854353531,5.77742854353531,95391.5735776044,0.0,1.0
1995-10-02,29.88,30.0,29.75,30.0,15400,5.82617498754083,5.84957328066349,5.80082683665796,5.84957328066349,78980.1200588768,0.0,1.0
1995-10-03,29.88,30.25,29.63,30.13,25400,5.82617498754083,5.89831972466902,5.77742854353531,5.87492143154636,130265.912304901,0.0,1.0
1995-10-04,29.63,29.75,29.63,29.75,9067,5.77742854353531,5.80082683665796,5.77742854353531,5.80082683665796,46500.8278294698,0.0,1.0
1995-10-05,28.88,29.5,28.75,29.5,40867,5.63118921151872,5.75208039265243,5.60584106063584,5.75208039265243,209589.647171826,0.0,1.0
1995-10-06,29.63,29.75,28.75,28.75,31800,5.77742854353531,5.80082683665796,5.60584106063584,5.60584106063584,163088.819342356,0.0,1.0
1995-10-09,29.13,29.5,29.0,29.5,50067,5.67993565552425,5.75208039265243,5.65458750464137,5.75208039265243,256772.576038168,0.0,1.0
1995-10-10,29.0,29.38,28.88,29.0,195400,5.65458750464137,5.72868209952978,5.63118921151872,5.65458750464137,1002124.38048731,0.0,1.0
1995-10-11,28.88,28.88,28.63,28.75,11867,5.63118921151872,5.63118921151872,5.58244276751319,5.60584106063584,60860.8496583565,0.0,1.0
1995-10-12,29.0,29.0,28.25,28.63,66400,5.65458750464137,5.65458750464137,5.50834817262479,5.58244276751319,340537.660513599,0.0,1.0
1995-10-13,29.63,29.75,28.75,28.75,40000,5.77742854353531,5.80082683665796,5.60584106063584,5.60584106063584,205143.168984095,0.0,1.0
1995-10-16,29.88,29.88,29.25,29.88,54067,5.82617498754083,5.82617498754083,5.7033339486469,5.82617498754083,277286.892936577,0.0,1.0
1995-10-17,29.5,29.75,29.5,29.63,6867,5.75208039265243,5.80082683665796,5.75208039265243,5.77742854353531,35217.9535353446,0.0,1.0
1995-10-18,29.63,29.75,29.38,29.75,20600,5.77742854353531,5.80082683665796,5.72868209952978,5.80082683665796,105648.732026809,0.0,1.0
1995-10-19,29.63,29.75,29.5,29.75,12000,5.77742854353531,5.80082683665796,5.75208039265243,5.80082683665796,61542.9506952286,0.0,1.0
1995-10-20,29.88,29.88,29.38,29.63,13667,5.82617498754083,5.82617498754083,5.72868209952978,5.77742854353531,70092.2922626409,0.0,1.0
1995-10-23,30.25,30.25,29.63,29.88,41267,5.89831972466902,5.89831972466902,5.77742854353531,5.82617498754083,211641.078861667,0.0,1.0
1995-10-24,29.88,30.13,29.75,30.13,17000,5.82617498754083,5.87492143154636,5.80082683665796,5.87492143154636,87185.8468182407,0.0,1.0
1995-10-25,29.38,30.13,29.25,29.75,26000,5.72868209952978,5.87492143154636,5.7033339486469,5.80082683665796,133343.059839662,0.0,1.0
1995-10-26,28.63,29.38,28.5,29.38,13200,5.58244276751319,5.72868209952978,5.55709461663031,5.72868209952978,67697.2457647515,0.0,1.0
1995-10-27,28.63,28.63,28.63,28.63,14267,5.58244276751319,5.58244276751319,5.58244276751319,5.58244276751319,73169.4397974023,0.0,1.0
1995-10-30,28.38,28.75,28.38,28.75,99267,5.53369632350766,5.60584106063584,5.53369632350766,5.60584106063584,509098.673888605,0.0,1.0
1995-10-31,28.0,28.63,28.0,28.63,39267,5.45960172861926,5.58244276751319,5.45960172861926,5.58244276751319,201383.920412462,0.0,1.0
1995-11-01,28.63,28.63,28.0,28.25,24800,5.58244276751319,5.58244276751319,5.45960172861926,5.50834817262479,127188.764770139,0.0,1.0
1995-11-02,29.0,29.5,28.38,28.63,55467,5.65458750464137,5.75208039265243,5.53369632350766,5.58244276751319,284466.903851021,0.0,1.0
1995-11-03,29.13,29.5,28.75,28.75,20667,5.67993565552425,5.75208039265243,5.60584106063584,5.60584106063584,105992.346834857,0.0,1.0
1995-11-06,28.38,29.0,28.25,28.88,10267,5.53369632350766,5.65458750464137,5.50834817262479,5.63118921151872,52655.1228989927,0.0,1.0
1995-11-07,28.25,28.5,28.25,28.38,19800,5.50834817262479,5.55709461663031,5.50834817262479,5.53369632350766,101545.868647127,0.0,1.0
1995-11-08,28.75,28.75,28.25,28.25,19467,5.60584106063584,5.60584106063584,5.50834817262479,5.50834817262479,99838.0517653347,0.0,1.0
1995-11-09,29.0,29.25,28.63,29.25,31867,5.65458750464137,5.7033339486469,5.58244276751319,5.7033339486469,163432.434150404,0.0,1.0
1995-11-10,28.75,29.0,28.75,28.75,5667,5.60584106063584,5.65458750464137,5.60584106063584,5.60584106063584,29063.6584658217,0.0,1.0
1995-11-13,28.75,28.75,28.63,28.75,5267,5.60584106063584,5.60584106063584,5.58244276751319,5.60584106063584,27012.2267759808,0.0,1.0
1995-11-14,28.38,28.88,28.38,28.75,24467,5.53369632350766,5.63118921151872,5.53369632350766,5.60584106063584,125480.947888347,0.0,1.0
1995-11-15,28.13,28.38,27.75,28.13,11000,5.48494987950213,5.53369632350766,5.41085528461373,5.48494987950213,56414.3714706263,0.0,1.0
1995-11-16,28.5,28.5,28.13,28.13,6200,5.55709461663031,5.55709461663031,5.48494987950213,5.48494987950213,31797.1911925348,0.0,1.0
1995-11-17,28.75,28.88,28.38,28.38,23600,5.60584106063584,5.63118921151872,5.53369632350766,5.53369632350766,121034.469700616,0.0,1.0
1995-11-20,28.63,28.75,28.5,28.63,13400,5.58244276751319,5.60584106063584,5.55709461663031,5.58244276751319,68722.961609672,0.0,1.0
1995-11-21,28.63,28.63,28.13,28.63,39400,5.58244276751319,5.58244276751319,5.48494987950213,5.58244276751319,202066.021449334,0.0,1.0
1995-11-22,28.25,28.63,28.25,28.5,8400,5.50834817262479,5.58244276751319,5.50834817262479,5.55709461663031,43080.06548666,0.0,1.0
1995-11-24,28.13,28.38,28.13,28.38,2467,5.48494987950213,5.53369632350766,5.48494987950213,5.53369632350766,12652.2049470941,0.0,1.0
1995-11-27,28.13,28.38,28.0,28.13,13667,5.48494987950213,5.53369632350766,5.45960172861926,5.48494987950213,70092.2922626408,0.0,1.0
1995-11-28,28.25,28.5,28.13,28.25,70400,5.50834817262479,5.55709461663031,5.48494987950213,5.50834817262479,361051.977412008,0.0,1.0
1995-11-29,28.5,28.75,28.38,28.38,47667,5.55709461663031,5.60584106063584,5.53369632350766,5.53369632350766,244463.985899122,0.0,1.0
1995-11-30,30.0,30.0,28.5,28.5,96000,5.84957328066349,5.84957328066349,5.55709461663031,5.55709461663031,492343.605561829,0.0,1.0
1995-12-01,29.25,29.75,29.25,29.75,34267,5.7033339486469,5.80082683665796,5.7033339486469,5.80082683665796,175741.02428945,0.0,1.0
1995-12-04,28.75,29.0,28.38,28.5,48467,5.60584106063584,5.65458750464137,5.53369632350766,5.55709461663031,248566.849278804,0.0,1.0
1995-12-05,29.13,29.25,28.38,28.38,125667,5.67993565552425,5.7033339486469,5.53369632350766,5.53369632350766,644493.165418108,0.0,1.0
1995-12-06,29.13,29.13,28.88,29.13,62800,5.67993565552425,5.67993565552425,5.63118921151872,5.67993565552425,322074.77530503,0.0,1.0
1995-12-07,29.13,29.13,28.88,28.88,22867,5.67993565552425,5.67993565552425,5.63118921151872,5.63118921151872,117275.221128983,0.0,1.0
1995-12-08,29.0,29.0,28.88,28.88,13800,5.65458750464137,5.65458750464137,5.63118921151872,5.63118921151872,70774.393299513,0.0,1.0
1995-12-11,29.0,29.0,28.88,29.0,28867,5.65458750464137,5.65458750464137,5.63118921151872,5.65458750464137,148046.696476597,0.0,1.0
1995-12-12,28.88,29.0,28.88,29.0,3600,5.63118921151872,5.65458750464137,5.63118921151872,5.65458750464137,18462.8852085686,0.0,1.0
1995-12-13,29.25,29.5,28.63,28.88,93600,5.7033339486469,5.75208039265243,5.58244276751319,5.63118921151872,480035.015422784,0.0,1.0
1995-12-14,29.38,29.5,29.0,29.13,1348267,5.72868209952978,5.75208039265243,5.65458750464137,5.67993565552425,6914694.12541698,0.0,1.0
1995-12-15,29.5,29.63,29.25,29.38,188800,5.75208039265243,5.77742854353531,5.7033339486469,5.72868209952978,968275.757604931,0.0,1.0
1995-12-18,28.5,29.38,28.5,29.38,173400,5.55709461663031,5.72868209952978,5.55709461663031,5.72868209952978,889295.637546055,0.0,1.0
1995-12-19,29.5,29.5,28.63,28.75,110000,5.75208039265243,5.75208039265243,5.58244276751319,5.60584106063584,564143.714706263,0.0,1.0
1995-12-20,29.75,30.13,29.5,29.63,140867,5.80082683665796,5.87492143154636,5.75208039265243,5.77742854353531,722447.569632065,0.0,1.0
1995-12-21,29.5,29.63,29.38,29.5,114067,5.75208039265243,5.77742854353531,5.72868209952978,5.75208039265243,585001.646412721,0.0,1.0
1995-12-22,30.25,30.5,29.63,29.63,82467,5.89831972466902,5.94706616867455,5.77742854353531,5.77742854353531,422938.542915285,0.0,1.0
1995-12-26,30.38,30.38,30.0,30.38,32200,5.92366787555189,5.92366787555189,5.84957328066349,5.92366787555189,165140.251032197,0.0,1.0
1995-12-27,30.25,30.5,30.25,30.5,49267,5.89831972466902,5.94706616867455,5.89831972466902,5.94706616867455,252669.712658486,0.0,1.0
1995-12-28,30.5,30.5,30.0,30.38,38467,5.94706616867455,5.94706616867455,5.84957328066349,5.92366787555189,197281.05703278,0.0,1.0
1995-12-29,30.63,30.63,30.25,30.5,80800,5.97241431955742,5.97241431955742,5.89831972466902,5.94706616867455,414389.201347873,0.0,1.0
1996-01-02,30.5,30.87,30.38,30.38,69200,5.94706616867455,6.01921090580273,5.92366787555189,5.92366787555189,354897.682342485,0.0,1.0
1996-01-03,32.0,32.88,30.25,30.5,318867,6.23954483270772,6.41113231560718,5.89831972466902,5.94706616867455,1635334.67161129,0.0,1.0
1996-01-04,30.5,30.875,30.375,30.375,87267,5.94706616867455,6.02018583468284,5.92269294667178,5.92269294667178,447555.723193376,0.0,1.0
1996-01-05,32.0,32.875,30.25,30.5,74800,6.23954483270772,6.41015738672707,5.89831972466902,5.94706616867455,383617.726000259,0.0,1.0
1996-01-08,31.88,31.88,31.75,31.88,7200,6.21614653958507,6.21614653958507,6.19079838870219,6.21614653958507,36925.7704171372,0.0,1.0
1996-01-09,31.88,32.13,31.5,32.0,191600,6.21614653958507,6.2648929835906,6.14205194469666,6.23954483270772,982635.779433817,0.0,1.0
1996-01-10,31.875,31.875,31.75,31.875,78667,6.26391805471049,6.26391805471049,6.23935367018221,6.26391805471049,400310.25359828,0.25,1.0
1996-01-11,31.875,32.125,31.5,32.0,73400,6.26391805471049,6.31304682376704,6.19022490112566,6.28848243923876,373508.238703824,0.0,1.0
1996-01-12,30.875,31.875,30.875,31.875,23400,6.06740297848427,6.26391805471049,6.06740297848427,6.26391805471049,119074.833592228,0.0,1.0
1996-01-15,31.0,31.25,31.0,31.25,132400,6.09196736301255,6.1410961320691,6.09196736301255,6.1410961320691,673739.656735509,0.0,1.0
1996-01-16,31.12,31.25,31.12,31.25,151200,6.1155491721597,6.1410961320691,6.1155491721597,6.1410961320691,769406.617057469,0.0,1.0
1996-01-17,31.0,31.25,31.0,31.25,132400,6.09196736301255,6.1410961320691,6.09196736301255,6.1410961320691,673739.656735509,0.0,1.0
1996-01-18,31.125,31.25,31.125,31.25,119600,6.11653174754083,6.1410961320691,6.11653174754083,6.1410961320691,608604.70502694,0.0,1.0
1996-01-19,32.0,32.125,31.25,31.25,64000,6.28848243923876,6.31304682376704,6.1410961320691,6.1410961320691,325674.758542844,0.0,1.0
1996-01-22,33.25,33.63,32.25,32.37,60800,6.53412628452153,6.60880201348749,6.33761120829532,6.36119301744246,309391.020615702,0.0,1.0
1996-01-23,33.5,33.63,32.5,33.25,73600,6.58325505357808,6.60880201348749,6.38673997735187,6.53412628452153,374525.972324271,0.0,1.0
1996-01-24,33.25,33.625,32.25,32.375,7000,6.53412628452153,6.60781943810636,6.33761120829532,6.36217559282359,35620.6767156236,0.0,1.0
1996-01-25,33.5,33.625,32.5,33.25,152400,6.58325505357808,6.60781943810636,6.38673997735187,6.53412628452153,775513.018780148,0.0,1.0
1996-01-26,33.375,33.875,33.375,33.5,102267,6.5586906690498,6.65694820716291,6.5586906690498,6.58325505357808,520402.820810954,0.0,1.0
1996-01-29,33.0,33.12,32.75,32.88,54400,6.48499751546497,6.50857932461212,6.43586874640842,6.46141570631783,276823.544761418,0.0,1.0
1996-01-30,33.0,33.25,32.75,33.0,91200,6.48499751546497,6.53412628452153,6.43586874640842,6.48499751546497,464086.530923553,0.0,1.0
1996-01-31,33.0,33.125,32.75,32.875,213267,6.48499751546497,6.50956189999325,6.43586874640842,6.4604331309367,1085244.9801587,0.0,1.0
1996-02-01,33.0,33.25,32.75,33.0,39067,6.48499751546497,6.53412628452153,6.43586874640842,6.48499751546497,198798.996749895,0.0,1.0
1996-02-02,32.5,32.875,30.75,32.5,11267,6.38673997735187,6.4604331309367,6.042838593956,6.38673997735187,57334.0235078473,0.0,1.0
1996-02-05,32.25,32.875,31.5,32.625,58467,6.33761120829532,6.4604331309367,6.19022490112566,6.41130436188014,297519.157933195,0.0,1.0
1996-02-06,32.125,32.5,31.5,32.5,105267,6.31304682376704,6.38673997735187,6.19022490112566,6.38673997735187,535668.82511765,0.0,1.0
1996-02-07,32.125,32.25,31.875,32.0,46667,6.31304682376704,6.33761120829532,6.26391805471049,6.28848243923876,237472.874326858,0.0,1.0
1996-02-08,32.375,33.25,31.875,31.875,40400,6.36217559282359,6.53412628452153,6.26391805471049,6.26391805471049,205582.19133017,0.0,1.0
1996-02-09,32.5,32.875,32.375,32.625,159200,6.38673997735187,6.4604331309367,6.36217559282359,6.41130436188014,810115.961875325,0.0,1.0
1996-02-12,33.875,33.875,32.5,32.5,54267,6.65694820716291,6.65694820716291,6.38673997735187,6.38673997735187,276146.751903821,0.0,1.0
1996-02-13,34.375,34.375,33.75,33.75,65400,6.75520574527601,6.75520574527601,6.63238382263463,6.63238382263463,332798.893885969,0.0,1.0
1996-02-14,33.5,34.5,32.875,34.5,91467,6.58325505357808,6.77977012980429,6.4604331309367,6.77977012980429,465445.205306849,0.0,1.0
1996-02-15,33.75,34.25,33.5,33.625,55200,6.63238382263463,6.73064136074774,6.58325505357808,6.60781943810636,280894.479243203,0.0,1.0
1996-02-16,33.75,33.875,33.5,33.875,8000,6.63238382263463,6.65694820716291,6.58325505357808,6.65694820716291,40709.3448178555,0.0,1.0
1996-02-20,33.125,33.5,33.0,33.5,11400,6.50956189999325,6.58325505357808,6.48499751546497,6.58325505357808,58010.8163654441,0.0,1.0
1996-02-21,33.0,33.375,32.75,33.0,31867,6.48499751546497,6.5586906690498,6.43586874640842,6.48499751546497,162160.586413825,0.0,1.0
1996-02-22,33.125,33.125,32.625,32.875,81600,6.50956189999325,6.50956189999325,6.41130436188014,6.4604331309367,415235.317142126,0.0,1.0
1996-02-23,32.75,33.125,32.5,33.125,44400,6.43586874640842,6.50956189999325,6.38673997735187,6.50956189999325,225936.863739098,0.0,1.0
1996-02-26,32.625,32.75,32.375,32.75,44267,6.41130436188014,6.43586874640842,6.36217559282359,6.43586874640842,225260.070881501,0.0,1.0
1996-02-27,32.125,32.375,32.0,32.375,28400,6.31304682376704,6.36217559282359,6.28848243923876,6.36217559282359,144518.174103387,0.0,1.0
1996-02-28,32.5,33.0,32.125,32.125,48000,6.38673997735187,6.48499751546497,6.31304682376704,6.31304682376704,244256.068907133,0.0,1.0
1996-02-29,31.875,32.25,31.875,32.25,21067,6.26391805471049,6.33761120829532,6.26391805471049,6.33761120829532,107202.97090972,0.0,1.0
1996-03-01,32.13,32.37,32.0,32.13,41067,6.31402939914817,6.36119301744246,6.28848243923876,6.31402939914817,208976.332954359,0.0,1.0
1996-03-04,32.5,32.88,32.0,32.37,116267,6.38673997735187,6.46141570631783,6.28848243923876,6.36119301744246,591644.174242201,0.0,1.0
1996-03-05,31.5,32.37,31.25,32.0,175467,6.19022490112566,6.36119301744246,6.1410961320691,6.28848243923876,892893.325894332,0.0,1.0
1996-03-06,32.5,32.875,32.0,32.375,283400,6.38673997735187,6.4604331309367,6.28848243923876,6.36217559282359,1442128.54017253,0.0,1.0
1996-03-07,31.5,32.375,31.25,32.0,108667,6.19022490112566,6.36217559282359,6.1410961320691,6.28848243923876,552970.296665238,0.0,1.0
1996-03-08,32.0,32.0,31.5,31.5,199400,6.28848243923876,6.28848243923876,6.19022490112566,6.19022490112566,1014680.41958505,0.0,1.0
1996-03-11,31.62,31.75,31.25,31.38,211067,6.2138067102728,6.23935367018221,6.1410961320691,6.16664309197851,1074049.91033379,0.0,1.0
1996-03-12,31.5,31.62,31.12,31.12,149467,6.19022490112566,6.2138067102728,6.1155491721597,6.1155491721597,760587.955236301,0.0,1.0
1996-03-13,31.625,31.75,31.25,31.375,281067,6.21478928565393,6.23935367018221,6.1410961320691,6.16566051659738,1430256.67749003,0.0,1.0
1996-03-14,31.5,31.625,31.125,31.625,314800,6.19022490112566,6.21478928565393,6.11653174754083,6.21478928565393,1601912.71858261,0.0,1.0
1996-03-15,31.25,31.375,31.25,31.375,111267,6.1410961320691,6.16566051659738,6.1410961320691,6.16566051659738,566200.833731042,0.0,1.0
1996-03-18,30.5,30.63,29.88,29.88,260467,5.99370982489944,6.01925678480885,5.87187047763919,5.87187047763919,1325430.11458405,0.0,1.0
1996-03-19,30.63,30.63,30.12,30.38,337400,6.01925678480885,6.01925678480885,5.91903409593349,5.9701280157523,1716916.61769306,0.0,1.0
1996-03-20,30.5,30.625,29.875,29.875,75867,5.99370982489944,6.01827420942772,5.87088790225806,5.87088790225806,386061.982912031,0.0,1.0
1996-03-21,30.625,30.625,30.125,30.375,281667,6.01827420942772,6.01827420942772,5.92001667131462,5.96914544037117,1433309.87835136,0.0,1.0
1996-03-22,30.375,30.625,30.125,30.625,107600,5.96914544037117,6.01827420942772,5.92001667131462,6.01827420942772,547540.687800157,0.0,1.0
1996-03-25,30.38,30.63,30.25,30.5,32667,5.9701280157523,6.01925678480885,5.94458105584289,5.99370982489944,166231.520895611,0.0,1.0
1996-03-26,30.63,30.75,30.25,30.38,26867,6.01925678480885,6.042838593956,5.94458105584289,5.9701280157523,136717.245902666,0.0,1.0
1996-03-27,30.375,30.625,30.25,30.5,30467,5.96914544037117,6.01827420942772,5.94458105584289,5.99370982489944,155036.451070701,0.0,1.0
1996-03-28,30.625,30.75,30.25,30.375,76200,6.01827420942772,6.042838593956,5.94458105584289,5.96914544037117,387756.509390074,0.0,1.0
1996-03-29,30.375,30.875,30.25,30.75,84800,5.96914544037117,6.06740297848427,5.94458105584289,6.042838593956,431519.055069269,0.0,1.0
1996-04-01,31.0,31.0,29.88,30.12,66067,6.09196736301255,6.09196736301255,5.87187047763919,5.91903409593349,336193.035510158,0.0,1.0
1996-04-02,31.0,31.0,29.875,30.125,37400,6.09196736301255,6.09196736301255,5.87088790225806,5.92001667131462,190316.187023475,0.0,1.0
1996-04-03,30.75,31.125,30.625,31.125,35800,6.042838593956,6.11653174754083,6.01827420942772,6.11653174754083,182174.318059903,0.0,1.0
1996-04-04,31.0,31.0,30.375,30.75,39200,6.09196736301255,6.09196736301255,5.96914544037117,6.042838593956,199475.789607492,0.0,1.0
1996-04-08,30.38,30.38,30.0,30.0,72467,5.9701280157523,5.9701280157523,5.89545228678634,5.89545228678634,368760.511364442,0.0,1.0
1996-04-09,30.375,30.375,30.0,30.0,46067,5.96914544037117,5.96914544037117,5.89545228678634,5.89545228678634,234419.673465519,0.0,1.0
1996-04-10,30.625,30.625,30.25,30.5,97800,6.01827420942772,6.01827420942772,5.94458105584289,5.99370982489944,497671.740398284,0.0,1.0
1996-04-11,30.625,30.625,30.25,30.375,104000,6.06740297848427,6.06740297848427,5.99310824813549,6.01787315825175,524936.288440769,0.25,1.0
1996-04-12,29.375,30.625,28.875,30.625,38067,5.81975387732165,6.06740297848427,5.7206942368566,6.06740297848427,192141.823962257,0.0,1.0
1996-04-15,30.25,30.63,30.0,30.38,361000,5.99310824813549,6.06839357488892,5.94357842790296,6.0188637546564,1822134.6166069,0.0,1.0
1996-04-16,30.25,30.625,30.0,30.375,77867,5.99310824813549,6.06740297848427,5.94357842790296,6.01787315825175,393030.90357709,0.0,1.0
1996-04-17,30.125,30.75,29.75,30.125,53667,5.96834333801923,6.09216788860054,5.89404860767044,5.96834333801923,270882.267228372,0.0,1.0
1996-04-18,30.25,30.25,30.0,30.0,82667,5.99310824813549,5.99310824813549,5.94357842790296,5.94357842790296,417258.732274356,0.0,1.0
1996-04-19,30.25,30.375,30.125,30.25,73467,5.99310824813549,6.01787315825175,5.96834333801923,5.99310824813549,370822.060604595,0.0,1.0
1996-04-22,30.12,30.5,30.12,30.5,28400,5.96735274161458,6.04263806836801,5.96735274161458,6.04263806836801,143347.986458825,0.0,1.0
1996-04-23,30.125,30.5,30.125,30.125,48867,5.96834333801923,6.04263806836801,5.96834333801923,5.96834333801923,246654.438531106,0.0,1.0
1996-04-24,30.75,30.75,30.125,30.125,33800,6.09216788860054,6.09216788860054,5.96834333801923,5.96834333801923,170604.29374325,0.0,1.0
1996-04-25,30.125,31.0,30.0,30.875,100600,5.96834333801923,6.14169770883306,5.94357842790296,6.1169327987168,507774.909780205,0.0,1.0
1996-04-26,30.75,30.75,30.0,30.25,35467,6.09216788860054,6.09216788860054,5.94357842790296,5.99310824813549,179018.416751238,0.0,1.0
1996-04-29,30.75,31.0,30.63,31.0,31800,6.09216788860054,6.14169770883306,6.06839357488892,6.14169770883306,160509.365119389,0.0,1.0
1996-04-30,30.75,31.0,30.625,31.0,4000,6.09216788860054,6.14169770883306,6.06740297848427,6.14169770883306,20189.8572477219,0.0,1.0
1996-05-01,30.625,30.75,30.5,30.75,31667,6.06740297848427,6.09216788860054,6.04263806836801,6.09216788860054,159838.052365902,0.0,1.0
1996-05-02,30.0,30.25,29.88,30.25,101067,5.94357842790296,5.99310824813549,5.91980411419135,5.99310824813549,510132.075613877,0.0,1.0
1996-05-03,30.375,30.75,30.25,30.75,54800,6.01787315825175,6.09216788860054,5.99310824813549,6.09216788860054,276601.04429379,0.0,1.0
1996-05-06,29.5,30.12,29.5,30.12,167067,5.84451878743791,5.96735274161458,5.84451878743791,5.96735274161458,843264.720201288,0.0,1.0
1996-05-07,29.13,29.75,29.13,29.5,132800,5.77121465349378,5.89404860767044,5.77121465349378,5.84451878743791,670303.260624366,0.0,1.0
1996-05-08,29.5,30.125,29.5,30.125,254200,5.84451878743791,5.96834333801923,5.84451878743791,5.96834333801923,1283065.42809273,0.0,1.0
1996-05-09,29.125,29.75,29.125,29.5,42000,5.77022405708913,5.89404860767044,5.77022405708913,5.84451878743791,211993.50110108,0.0,1.0
1996-05-10,28.875,29.25,28.5,29.25,190200,5.7206942368566,5.79498896720539,5.64639950650781,5.79498896720539,960027.712129175,0.0,1.0
1996-05-13,29.5,29.62,29.25,29.37,64400,5.84451878743791,5.86829310114953,5.79498896720539,5.818763280917,325056.701688322,0.0,1.0
1996-05-14,29.5,29.62,29.37,29.5,165067,5.84451878743791,5.86829310114953,5.818763280917,5.84451878743791,833169.791577427,0.0,1.0
1996-05-15,29.5,29.625,29.25,29.375,106000,5.84451878743791,5.86928369755418,5.79498896720539,5.81975387732165,535031.21706463,0.0,1.0
1996-05-16,29.5,29.625,29.375,29.5,75467,5.84451878743791,5.86928369755418,5.81975387732165,5.84451878743791,380916.989228457,0.0,1.0
1996-05-17,29.75,29.75,29.5,29.5,51267,5.89404860767044,5.89404860767044,5.84451878743791,5.84451878743791,258768.352879739,0.0,1.0
1996-05-20,30.12,30.12,29.75,29.75,95400,5.96735274161458,5.96735274161458,5.89404860767044,5.89404860767044,481528.095358166,0.0,1.0
1996-05-21,31.0,31.0,30.25,30.38,156867,6.14169770883306,6.14169770883306,5.99310824813549,6.0188637546564,791780.584219597,0.0,1.0
1996-05-22,30.125,30.125,29.75,29.75,103067,5.96834333801923,5.96834333801923,5.89404860767044,5.89404860767044,520227.004237737,0.0,1.0
1996-05-23,31.0,31.0,30.25,30.375,134200,6.14169770883306,6.14169770883306,5.99310824813549,6.01787315825175,677369.710661069,0.0,1.0
1996-05-24,31.25,31.375,30.875,31.0,35267,6.19122752906559,6.21599243918185,6.1169327987168,6.14169770883306,178008.923888852,0.0,1.0
1996-05-28,31.0,31.75,31.0,31.62,47000,6.14169770883306,6.29028716953064,6.14169770883306,6.26453166300972,237230.822660732,0.0,1.0
1996-05-29,30.05,30.87,29.5,30.87,198200,5.95348439194947,6.11594220231215,5.84451878743791,6.11594220231215,1000407.42662462,0.0,1.0
1996-05-30,31.0,31.75,31.0,31.625,128867,6.14169770883306,6.29028716953064,6.14169770883306,6.26552225941437,650451.583485544,0.0,1.0
1996-05-31,30.0469,30.875,29.5,30.875,60067,5.95287022217858,6.1169327987168,5.84451878743791,6.1169327987168,303186.038824728,0.0,1.0
1996-06-03,30.63,30.63,30.0,30.25,56667,6.06839357488892,6.06839357488892,5.94357842790296,5.99310824813549,286024.660164164,0.0,1.0
1996-06-04,30.625,30.625,30.0,30.25,47867,6.06740297848427,6.06740297848427,5.94357842790296,5.99310824813549,241606.974219176,0.0,1.0
1996-06-05,30.625,30.875,30.375,30.5,19600,6.06740297848427,6.1169327987168,6.01787315825175,6.04263806836801,98930.3005138372,0.0,1.0
1996-06-06,31.375,31.5,30.875,30.875,43000,6.21599243918185,6.24075734929811,6.1169327987168,6.1169327987168,217040.96541301,0.0,1.0
1996-06-07,31.5,31.75,31.375,31.5,69600,6.24075734929811,6.29028716953064,6.21599243918185,6.24075734929811,351303.516110361,0.0,1.0
1996-06-10,31.0,31.38,31.0,31.12,23200,6.14169770883306,6.2169830355865,6.14169770883306,6.16547202254467,117101.172036787,0.0,1.0
1996-06-11,31.38,31.5,31.0,31.0,16000,6.2169830355865,6.24075734929811,6.14169770883306,6.14169770883306,80759.4289908875,0.0,1.0
1996-06-12,31.375,31.5,31.0,31.0,48400,6.21599243918185,6.24075734929811,6.14169770883306,6.14169770883306,244297.272697435,0.0,1.0
1996-06-13,31.75,31.75,31.375,31.5,32667,6.29028716953064,6.29028716953064,6.21599243918185,6.24075734929811,164885.516677832,0.0,1.0
1996-06-14,31.5,31.875,31.375,31.875,27200,6.24075734929811,6.3150520796469,6.21599243918185,6.3150520796469,137291.029284509,0.0,1.0
1996-06-17,31.5,31.62,31.38,31.62,44000,6.24075734929811,6.26453166300972,6.2169830355865,6.26453166300972,222088.429724941,0.0,1.0
1996-06-18,31.5,31.625,31.375,31.625,16800,6.24075734929811,6.26552225941437,6.21599243918185,6.26552225941437,84797.4004404319,0.0,1.0
1996-06-19,31.875,32.0,31.5,31.5,16800,6.3150520796469,6.33981698976316,6.24075734929811,6.24075734929811,84797.4004404318,0.0,1.0
1996-06-20,31.375,31.875,31.125,31.5,36400,6.21599243918185,6.3150520796469,6.16646261894932,6.24075734929811,183727.700954269,0.0,1.0
1996-06-21,30.875,31.625,30.625,31.625,46067,6.1169327987168,6.26552225941437,6.06740297848427,6.26552225941437,232521.538457701,0.0,1.0
1996-06-24,31.12,31.25,31.0,31.25,10800,6.16547202254467,6.19122752906559,6.14169770883306,6.19122752906559,54512.6145688491,0.0,1.0
1996-06-25,31.125,31.25,31.0,31.25,55067,6.16646261894932,6.19122752906559,6.14169770883306,6.19122752906559,277948.717265075,0.0,1.0
1996-06-26,30.375,31.125,30.25,31.125,30400,6.01787315825175,6.16646261894932,5.99310824813549,6.16646261894932,153442.915082686,0.0,1.0
1996-06-27,30.625,30.875,30.25,30.25,76267,6.06740297848427,6.1169327987168,5.99310824813549,5.99310824813549,384954.960678001,0.0,1.0
1996-06-28,30.25,30.75,30.125,30.5,86867,5.99310824813549,6.09216788860054,5.96834333801923,6.04263806836801,438458.082384464,0.0,1.0
1996-07-01,30.0,30.25,29.88,30.25,67867,5.94357842790296,5.99310824813549,5.91980411419135,5.99310824813549,342556.260457785,0.0,1.0
1996-07-02,30.5,30.5,29.88,29.88,29467,6.04263806836801,6.04263806836801,5.91980411419135,5.91980411419135,148733.630879655,0.0,1.0
1996-07-03,30.0,30.25,29.875,30.25,34000,5.94357842790296,5.99310824813549,5.9188135177867,5.99310824813549,171613.786605636,0.0,1.0
1996-07-05,30.875,30.875,30.25,30.75,25467,6.1169327987168,6.1169327987168,5.99310824813549,6.09216788860054,128543.773631933,0.0,1.0
1996-07-08,29.88,30.25,29.75,30.25,55267,5.91980411419135,5.99310824813549,5.89404860767044,5.99310824813549,278958.210127461,0.0,1.0
1996-07-09,30.25,30.25,29.88,30.12,36600,5.99310824813549,5.99310824813549,5.91980411419135,5.96735274161458,184737.193816655,0.0,1.0
1996-07-10,29.875,30.25,29.75,30.25,38200,5.9188135177867,5.99310824813549,5.89404860767044,5.99310824813549,192813.136715744,0.0,1.0
1996-07-11,30.25,30.25,29.875,30.125,44600,6.04263806836801,6.04263806836801,5.96772933198328,6.0176684895731,223271.687752164,0.25,1.0
1996-07-12,29.75,30.625,29.5,30.25,46200,5.94275975318838,6.11754680475274,5.89282059559856,6.04263806836801,231281.434397981,0.0,1.0
1996-07-15,29.25,29.25,29.13,29.25,63000,5.84288143800874,5.84288143800874,5.81891064236563,5.84288143800874,315383.774179065,0.0,1.0
1996-07-16,29.25,29.62,29.13,29.13,70200,5.84288143800874,5.91679139124167,5.81891064236563,5.81891064236563,351427.634085244,0.0,1.0
1996-07-17,29.25,29.25,29.125,29.25,26267,5.84288143800874,5.84288143800874,5.81791185921383,5.84288143800874,131495.009466056,0.0,1.0
1996-07-18,29.25,29.625,29.125,29.125,21000,5.84288143800874,5.91779017439347,5.81791185921383,5.81791185921383,105127.924726355,0.0,1.0
1996-07-19,30.0,30.125,29.375,29.75,79267,5.99269891077819,6.0176684895731,5.86785101680365,5.94275975318838,396817.867108762,0.0,1.0
1996-07-22,30.12,30.12,29.62,29.75,10200,6.01666970642131,6.01666970642131,5.91679139124167,5.94275975318838,51062.1348670867,0.0,1.0
1996-07-23,30.5,30.87,30.25,30.38,49200,6.09257722595783,6.16648717919076,6.04263806836801,6.06860643031472,246299.709358889,0.0,1.0
1996-07-24,30.125,30.125,29.625,30.0,27400,6.0176684895731,6.0176684895731,5.91779017439347,5.99269891077819,137166.911309625,0.0,1.0
1996-07-25,30.5,30.875,30.25,30.375,116000,6.09257722595783,6.16748596234256,6.04263806836801,6.06760764716292,580706.631821771,0.0,1.0
1996-07-26,29.875,30.375,29.875,30.375,98667,5.96772933198328,6.06760764716292,5.96772933198328,6.06760764716292,493936.045189299,0.0,1.0
1996-07-29,28.88,29.5,28.75,29.5,46200,5.76897148477581,5.89282059559856,5.7430031228291,5.89282059559856,231281.434397981,0.0,1.0
1996-07-30,29.5,29.5,28.62,29.0,67800,5.89282059559856,5.89282059559856,5.7170347608824,5.79294228041892,339413.014116518,0.0,1.0
1996-07-31,28.875,29.5,28.75,29.5,47800,5.76797270162401,5.89282059559856,5.7430031228291,5.89282059559856,239291.181043799,0.0,1.0
1996-08-01,29.5,29.5,28.625,29.0,63000,5.89282059559856,5.89282059559856,5.71803354403419,5.79294228041892,315383.774179065,0.0,1.0
1996-08-02,31.12,31.12,30.12,30.25,67200,6.21642633678058,6.21642633678058,6.01666970642131,6.04263806836801,336409.359124336,0.0,1.0
1996-08-05,31.25,31.38,30.87,31.12,30067,6.24239469872729,6.26836306067399,6.16648717919076,6.21642633678058,150518.157749872,0.0,1.0
1996-08-06,30.38,31.12,30.25,31.12,57067,6.06860643031472,6.21642633678058,6.04263806836801,6.21642633678058,285682.632398043,0.0,1.0
1996-08-07,31.25,31.375,30.875,31.125,28867,6.24239469872729,6.26736427752219,6.16748596234256,6.21742511993238,144510.847765509,0.0,1.0
1996-08-08,30.375,31.125,30.25,31.125,30800,6.06760764716292,6.21742511993238,6.04263806836801,6.21742511993238,154187.622931987,0.0,1.0
1996-08-09,30.5,30.625,30.25,30.625,34667,6.09257722595783,6.11754680475274,6.04263806836801,6.11754680475274,173546.179356598,0.0,1.0
1996-08-12,30.25,30.38,29.88,30.38,18200,6.04263806836801,6.06860643031472,5.96872811513508,6.06860643031472,91110.8680961744,0.0,1.0
1996-08-13,30.12,30.5,30.0,30.25,46867,6.01666970642131,6.09257722595783,5.99269891077819,6.04263806836801,234620.497530956,0.0,1.0
1996-08-14,30.25,30.375,29.875,30.375,18000,6.04263806836801,6.06760764716292,5.96772933198328,6.06760764716292,90109.6497654472,0.0,1.0
1996-08-15,30.125,30.5,30.0,30.25,52667,6.0176684895731,6.09257722595783,5.99269891077819,6.04263806836801,263655.829122045,0.0,1.0
1996-08-16,30.375,30.375,29.875,29.875,42800,6.06760764716292,6.06760764716292,5.96772933198328,5.96772933198328,214260.722775619,0.0,1.0
1996-08-19,30.38,30.38,30.12,30.38,10800,6.06860643031472,6.06860643031472,6.01666970642131,6.06860643031472,54065.7898592683,0.0,1.0
1996-08-20,29.88,30.5,29.88,30.5,7667,5.96872811513508,6.09257722595783,5.96872811513508,6.09257722595783,38381.7047084269,0.0,1.0
1996-08-21,30.375,30.375,30.125,30.375,20067,6.06760764716292,6.06760764716292,6.0176684895731,6.06760764716292,100457.241213513,0.0,1.0
1996-08-22,29.875,30.5,29.875,30.375,15000,5.96772933198328,6.09257722595783,5.96772933198328,6.06760764716292,75091.3748045394,0.0,1.0
1996-08-23,30.5,30.5,29.625,29.875,75800,6.09257722595783,6.09257722595783,5.91779017439347,5.96772933198328,379461.747345606,0.0,1.0
1996-08-26,30.0,30.12,29.75,29.88,42400,5.99269891077819,6.01666970642131,5.94275975318838,5.96872811513508,212258.286114165,0.0,1.0
1996-08-27,30.12,30.12,29.88,29.88,99000,6.01666970642131,6.01666970642131,5.96872811513508,5.96872811513508,495603.073709959,0.0,1.0
1996-08-28,30.0,30.125,29.75,29.875,89667,5.99269891077819,6.0176684895731,5.94275975318838,5.96772933198328,448881.220306576,0.0,1.0
1996-08-29,30.125,30.125,29.875,29.875,69467,6.0176684895731,6.0176684895731,5.96772933198328,5.96772933198328,347758.168903129,0.0,1.0
1996-08-30,31.125,31.375,30.0,30.0,22600,6.21742511993238,6.26736427752219,5.99269891077819,5.99269891077819,113137.671372173,0.0,1.0
1996-09-03,31.0,31.12,30.75,31.12,22800,6.19245554113747,6.21642633678058,6.14251638354765,6.21642633678058,114138.8897029,0.0,1.0
1996-09-04,31.0,31.125,30.75,31.125,52067,6.19245554113747,6.21742511993238,6.14251638354765,6.21742511993238,260652.174129863,0.0,1.0
1996-09-05,30.875,31.125,30.875,31.125,24867,6.16748596234256,6.21742511993238,6.16748596234256,6.21742511993238,124486.481150965,0.0,1.0
1996-09-06,31.25,31.25,31.0,31.125,23467,6.24239469872729,6.24239469872729,6.19245554113747,6.21742511993238,117477.952835875,0.0,1.0
1996-09-09,32.62,32.88,31.62,31.62,129800,6.51606128231949,6.5679980062129,6.31630465196022,6.31630465196022,649790.696641947,0.0,1.0
1996-09-10,32.625,32.875,31.625,31.625,22067,6.51706006547129,6.5669992230611,6.31730343511201,6.31730343511201,110469.424520785,0.0,1.0
1996-09-11,32.125,32.5,32.0,32.5,38467,6.41718175029165,6.49209048667638,6.39221217149674,6.49209048667638,192569.327640414,0.0,1.0
1996-09-12,32.75,32.75,31.75,32.0,60467,6.5420296442662,6.5420296442662,6.34227301390692,6.39221217149674,302703.344020405,0.0,1.0
1996-09-13,32.875,32.875,32.75,32.75,125400,6.5669992230611,6.5669992230611,6.5420296442662,6.5420296442662,627763.893365949,0.0,1.0
1996-09-16,33.12,33.25,32.88,33.25,24000,6.61593959749913,6.64190795944583,6.5679980062129,6.64190795944583,120146.199687263,0.0,1.0
1996-09-17,33.125,33.25,32.875,33.25,26067,6.61693838065092,6.64190795944583,6.5669992230611,6.64190795944583,130493.791135329,0.0,1.0
1996-09-18,32.375,33.125,32.375,33.0,34467,6.46712090788147,6.61693838065092,6.46712090788147,6.59196880185601,172544.96102587,0.0,1.0
1996-09-19,31.625,32.125,31.5,32.125,26267,6.31730343511201,6.41718175029165,6.2923338563171,6.41718175029165,131495.009466056,0.0,1.0
1996-09-20,32.375,32.5,31.5,31.625,57800,6.46712090788147,6.49209048667638,6.2923338563171,6.31730343511201,289352.097580158,0.0,1.0
1996-09-23,32.37,33.12,32.37,33.12,47067,6.46612212472967,6.61593959749913,6.46612212472967,6.61593959749913,235621.715861684,0.0,1.0
1996-09-24,32.375,33.125,32.375,33.125,73000,6.46712090788147,6.61693838065092,6.46712090788147,6.61693838065092,365444.690715425,0.0,1.0
1996-09-25,32.125,32.625,32.125,32.5,152600,6.41718175029165,6.51706006547129,6.41718175029165,6.49209048667638,763929.586344847,0.0,1.0
1996-09-26,32.25,32.625,32.125,32.25,80400,6.44215132908656,6.51706006547129,6.41718175029165,6.44215132908656,402489.768952331,0.0,1.0
1996-09-27,32.25,32.5,32.0,32.125,77600,6.44215132908656,6.49209048667638,6.39221217149674,6.41718175029165,388472.71232215,0.0,1.0
1996-09-30,31.5,32.88,31.5,32.62,133267,6.2923338563171,6.5679980062129,6.2923338563171,6.51606128231949,667146.816405103,0.0,1.0
1996-10-01,31.5,32.875,31.5,32.625,105467,6.2923338563171,6.5669992230611,6.2923338563171,6.51706006547129,527977.468434024,0.0,1.0
1996-10-02,32.75,32.88,31.62,31.62,98000,6.5420296442662,6.5679980062129,6.31630465196022,6.31630465196022,490596.982056323,0.0,1.0
1996-10-03,31.375,31.875,31.25,31.75,21000,6.26736427752219,6.36724259270183,6.24239469872729,6.34227301390692,105127.924726355,0.0,1.0
1996-10-04,32.75,32.875,31.625,31.625,30200,6.5420296442662,6.5669992230611,6.31730343511201,6.31730343511201,151183.967939806,0.0,1.0
1996-10-07,33.38,33.5,33.12,33.12,13200,6.66787632139254,6.69184711703565,6.61593959749913,6.61593959749913,66080.4098279946,0.0,1.0
1996-10-08,32.75,33.5,32.75,33.38,45800,6.5420296442662,6.69184711703565,6.5420296442662,6.66787632139254,229278.997736527,0.0,1.0
1996-10-09,33.375,33.5,33.125,33.25,71067,6.66687753824074,6.69184711703565,6.61693838065092,6.64190795944583,355767.915548946,0.0,1.0
1996-10-10,32.75,33.5,32.75,33.375,12600,6.59196880185601,6.74292991945577,6.59196880185601,6.71776973318914,62598.9006325115,0.25,1.0
1996-10-11,32.5,32.75,32.375,32.625,38867,6.54164842932276,6.59196880185601,6.51648824305613,6.56680861558939,193097.73578443,0.0,1.0
1996-10-14,33.63,33.75,33.25,33.63,55800,6.76909651317306,6.79325029198902,6.69260954692252,6.76909651317306,277223.702801122,0.0,1.0
1996-10-15,34.12,34.38,33.5,33.5,67000,6.86772444333823,6.92005763077282,6.74292991945577,6.74292991945577,332867.170030021,0.0,1.0
1996-10-16,33.625,33.75,33.25,33.625,31467,6.76809010572239,6.79325029198902,6.69260954692252,6.76809010572239,156333.302079622,0.0,1.0
1996-10-17,34.125,34.375,33.5,33.5,77000,6.8687308507889,6.91905122332215,6.74292991945577,6.74292991945577,382548.837198681,0.0,1.0
1996-10-18,34.0,34.25,33.625,34.25,5400,6.84357066452227,6.89389103705552,6.76809010572239,6.89389103705552,26828.1002710763,0.0,1.0
1996-10-21,34.5,34.75,34.25,34.62,42000,6.94421140958878,6.99453178212203,6.89389103705552,6.96836518840474,208663.002108371,0.0,1.0
1996-10-22,34.75,34.75,34.38,34.38,21200,6.99453178212203,6.99453178212203,6.92005763077282,6.92005763077282,105325.134397559,0.0,1.0
1996-10-23,34.5,34.75,34.25,34.625,18800,6.94421140958878,6.99453178212203,6.89389103705552,6.9693715958554,93401.5342770805,0.0,1.0
1996-10-24,34.75,34.75,34.375,34.375,22800,6.99453178212203,6.99453178212203,6.91905122332215,6.91905122332215,113274.201144544,0.0,1.0
1996-10-25,34.25,34.75,33.875,34.625,56067,6.89389103705552,6.99453178212203,6.81841047825565,6.9693715958554,278550.203314525,0.0,1.0
1996-10-28,36.25,36.25,34.75,35.25,278400,7.29645401732154,7.29645401732154,6.99453178212203,7.09517252718853,1383137.61397549,0.0,1.0
1996-10-29,36.0,36.75,35.37,36.38,405800,7.24613364478829,7.39709476238804,7.11932630600449,7.32262061103883,2016082.05370422,0.0,1.0
1996-10-30,36.25,36.25,34.75,35.25,73267,7.29645401732154,7.29645401732154,6.99453178212203,7.09517252718853,364002.67084462,0.0,1.0
1996-10-31,36.0,36.75,35.375,36.375,67067,7.24613364478829,7.39709476238804,7.12033271345516,7.32161420358817,333200.037200051,0.0,1.0
1996-11-01,35.625,36.0,35.375,36.0,28600,7.17065308598841,7.24613364478829,7.12033271345516,7.24613364478829,142089.568102367,0.0,1.0
1996-11-04,36.12,36.12,35.37,35.5,21200,7.27028742360425,7.27028742360425,7.11932630600449,7.14549289972178,105325.134397559,0.0,1.0
1996-11-05,36.125,36.125,35.375,35.5,102200,7.27129383105491,7.27129383105491,7.12033271345516,7.14549289972178,507746.638463704,0.0,1.0
1996-11-06,35.5,36.625,35.5,36.0,91200,7.14549289972178,7.37193457612142,7.14549289972178,7.24613364478829,453096.804578178,0.0,1.0
1996-11-07,35.625,36.0,34.75,35.625,47867,7.17065308598841,7.24613364478829,6.99453178212203,7.17065308598841,237811.236236224,0.0,1.0
1996-11-08,36.0,36.25,35.625,35.625,45067,7.24613364478829,7.29645401732154,7.17065308598841,7.17065308598841,223900.369428999,0.0,1.0
1996-11-11,36.38,36.5,36.25,36.5,46000,7.32262061103883,7.34677438985479,7.29645401732154,7.34677438985479,228535.668975835,0.0,1.0
1996-11-12,36.375,36.5,36.25,36.5,70600,7.32161420358817,7.34677438985479,7.29645401732154,7.34677438985479,350752.570210739,0.0,1.0
1996-11-13,37.0,37.25,35.875,36.25,252800,7.4474151349213,7.49773550745455,7.22097345852166,7.29645401732154,1255952.54602372,0.0,1.0
1996-11-14,36.625,37.375,36.5,36.875,49667,7.37193457612142,7.52289569372117,7.34677438985479,7.42225494865467,246753.936326583,0.0,1.0
1996-11-15,37.0,37.0,36.375,36.5,86267,7.4474151349213,7.4474151349213,7.32161420358817,7.34677438985479,428588.838163878,0.0,1.0
1996-11-18,37.5,37.62,37.0,37.5,55867,7.5480558799878,7.57220965880376,7.4474151349213,7.5480558799878,277556.569971152,0.0,1.0
1996-11-19,37.5,37.625,37.0,37.5,73267,7.5480558799878,7.57321606625443,7.4474151349213,7.5480558799878,364002.67084462,0.0,1.0
1996-11-20,37.25,37.75,37.125,37.5,23400,7.49773550745455,7.59837625252105,7.47257532118792,7.5480558799878,116255.101174664,0.0,1.0
1996-11-21,37.0,37.25,37.0,37.25,42800,7.4474151349213,7.49773550745455,7.4474151349213,7.49773550745455,212637.535481864,0.0,1.0
1996-11-22,37.0,37.125,36.625,37.125,35000,7.4474151349213,7.47257532118792,7.37193457612142,7.47257532118792,173885.835090309,0.0,1.0
1996-11-25,36.75,37.0,36.5,37.0,68400,7.39709476238804,7.4474151349213,7.34677438985479,7.4474151349213,339822.603433634,0.0,1.0
1996-11-26,36.75,37.0,36.5,37.0,96067,7.39709476238804,7.4474151349213,7.34677438985479,7.4474151349213,477276.871989165,0.0,1.0
1996-11-27,36.875,37.0,36.5,36.75,18600,7.42225494865467,7.4474151349213,7.34677438985479,7.39709476238804,92407.9009337074,0.0,1.0
1996-11-29,36.0,37.12,36.0,37.12,50000,7.24613364478829,7.47156891373726,7.24613364478829,7.47156891373726,248408.335843299,0.0,1.0
1996-12-02,37.5,37.5,36.0,36.0,57867,7.5480558799878,7.5480558799878,7.24613364478829,7.24613364478829,287492.903404884,0.0,1.0
1996-12-03,37.38,37.5,37.12,37.5,35400,7.52390210117184,7.5480558799878,7.47156891373726,7.5480558799878,175873.101777056,0.0,1.0
1996-12-04,37.38,37.38,36.75,37.0,88267,7.52390210117184,7.52390210117184,7.39709476238804,7.4474151349213,438525.17159761,0.0,1.0
1996-12-05,37.38,37.62,37.25,37.25,82200,7.52390210117184,7.57220965880376,7.49773550745455,7.49773550745455,408383.304126384,0.0,1.0
1996-12-06,37.12,37.12,36.63,37.0,93867,7.47156891373726,7.47156891373726,7.37294098357208,7.4474151349213,466346.905212059,0.0,1.0
1996-12-09,38.25,38.25,37.0,37.0,36800,7.69901699758756,7.69901699758756,7.4474151349213,7.4474151349213,182828.535180668,0.0,1.0
1996-12-10,38.37,38.88,38.25,38.75,78000,7.72317077640352,7.82582433637135,7.69901699758756,7.79965774265406,387517.003915547,0.0,1.0
1996-12-11,37.75,38.13,37.62,38.0,32400,7.59837625252105,7.6748632187716,7.57220965880376,7.6486966250543,160968.601626458,0.0,1.0
1996-12-12,37.5,37.88,37.12,37.75,21600,7.5480558799878,7.62454284623834,7.47156891373726,7.59837625252105,107312.401084305,0.0,1.0
1996-12-13,37.25,37.75,36.87,37.5,17867,7.49773550745455,7.59837625252105,7.421248541204,7.5480558799878,88766.2347302446,0.0,1.0
1996-12-16,37.0,37.25,37.0,37.0,4867,7.4474151349213,7.49773550745455,7.4474151349213,7.4474151349213,24180.0674109867,0.0,1.0
1996-12-17,37.12,37.25,36.63,37.0,86400,7.47156891373726,7.49773550745455,7.37294098357208,7.4474151349213,429249.604337221,0.0,1.0
1996-12-18,37.5,37.5,37.25,37.25,81000,7.5480558799878,7.5480558799878,7.49773550745455,7.49773550745455,402421.504066145,0.0,1.0
1996-12-19,38.0,38.25,37.75,37.75,104800,7.6486966250543,7.69901699758756,7.59837625252105,7.59837625252105,520663.871927556,0.0,1.0
1996-12-20,37.75,38.37,37.62,38.37,81867,7.59837625252105,7.72317077640352,7.57220965880376,7.72317077640352,406728.904609668,0.0,1.0
1996-12-23,37.38,37.88,37.25,37.88,36067,7.52390210117184,7.62454284623834,7.49773550745455,7.62454284623834,179186.868977206,0.0,1.0
1996-12-24,37.62,37.62,37.12,37.12,20400,7.57220965880376,7.57220965880376,7.47156891373726,7.47156891373726,101350.601024066,0.0,1.0
1996-12-26,37.5,37.62,37.12,37.38,86400,7.5480558799878,7.57220965880376,7.47156891373726,7.52390210117184,429249.604337221,0.0,1.0
1996-12-27,37.5,37.5,37.38,37.5,76267,7.5480558799878,7.5480558799878,7.52390210117184,7.5480558799878,378907.170995218,0.0,1.0
1996-12-30,37.5,37.75,37.38,37.38,86667,7.5480558799878,7.59837625252105,7.52390210117184,7.52390210117184,430576.104850625,0.0,1.0
1996-12-31,37.75,37.88,37.38,37.38,37800,7.59837625252105,7.62454284623834,7.52390210117184,7.52390210117184,187796.701897534,0.0,1.0
1997-01-02,36.75,37.63,36.75,37.5,57667,7.39709476238804,7.57422247370509,7.39709476238804,7.5480558799878,286499.270061511,0.0,1.0
1997-01-03,37.13,37.13,36.13,36.63,118400,7.47358172863859,7.47358172863859,7.27230023850558,7.37294098357208,588230.939276933,0.0,1.0
1997-01-06,37.0,37.38,36.63,37.0,117800,7.4474151349213,7.52390210117184,7.37294098357208,7.4474151349213,585250.039246813,0.0,1.0
1997-01-07,37.5,37.88,36.88,37.0,106200,7.5480558799878,7.62454284623834,7.42326135610534,7.4474151349213,527619.305331168,0.0,1.0
1997-01-08,37.38,37.75,37.38,37.38,51800,7.52390210117184,7.59837625252105,7.52390210117184,7.52390210117184,257351.035933658,0.0,1.0
1997-01-09,37.13,37.38,36.75,37.38,92400,7.47358172863859,7.52390210117184,7.39709476238804,7.52390210117184,459058.604638417,0.0,1.0
1997-01-10,36.75,37.0,36.63,36.88,121267,7.39709476238804,7.4474151349213,7.37294098357208,7.42326135610534,602474.673254188,0.0,1.0
1997-01-13,35.63,36.75,35.38,36.75,47600,7.22197986597233,7.44899691480446,7.1713064175723,7.44899691480446,234836.988121631,0.25,1.0
1997-01-14,36.25,36.5,34.88,35.75,160267,7.3476500180044,7.39832346640443,7.06995952077224,7.24630312120434,790685.285195156,0.0,1.0
1997-01-15,36.13,36.25,36.0,36.13,58400,7.32332676277239,7.3476500180044,7.29697656960437,7.32332676277239,288119.329964354,0.0,1.0
1997-01-16,36.38,36.5,36.0,36.25,84000,7.37400021117242,7.39832346640443,7.29697656960437,7.3476500180044,414418.21433229,0.0,1.0
1997-01-17,36.88,37.0,36.25,36.38,30200,7.47534710797248,7.49967036320449,7.3476500180044,7.37400021117242,148993.215152799,0.0,1.0
1997-01-20,37.25,37.38,36.75,37.0,21867,7.55034381160453,7.57669400477254,7.44899691480446,7.49967036320449,107881.941581002,0.0,1.0
1997-01-21,36.88,37.25,36.75,37.13,56400,7.47534710797248,7.55034381160453,7.44899691480446,7.52602055637251,278252.229623109,0.0,1.0
1997-01-22,37.13,37.13,36.75,36.75,100600,7.52602055637251,7.52602055637251,7.44899691480446,7.44899691480446,496315.147164623,0.0,1.0
1997-01-23,37.63,37.88,37.0,37.0,59267,7.62736745317257,7.6780409015726,7.49967036320449,7.49967036320449,292396.717962283,0.0,1.0
1997-01-24,37.13,37.75,36.88,37.38,114800,7.52602055637251,7.65169070840459,7.47534710797248,7.57669400477254,566371.559587462,0.0,1.0
1997-01-27,36.88,37.25,36.88,37.13,70867,7.47534710797248,7.55034381160453,7.47534710797248,7.52602055637251,349625.899941504,0.0,1.0
1997-01-28,37.0,37.25,36.75,37.0,121000,7.49967036320449,7.55034381160453,7.44899691480446,7.49967036320449,596959.570645322,0.0,1.0
1997-01-29,36.13,37.0,36.0,37.0,47867,7.32332676277239,7.49967036320449,7.29697656960437,7.49967036320449,236154.246017187,0.0,1.0
1997-01-30,36.0,36.25,35.63,35.75,92600,7.29697656960437,7.3476500180044,7.22197986597233,7.24630312120434,456846.745799643,0.0,1.0
1997-01-31,36.13,36.38,36.0,36.0,23867,7.32332676277239,7.37400021117242,7.29697656960437,7.29697656960437,117749.041922247,0.0,1.0
1997-02-03,36.0,36.25,35.75,35.75,50667,7.29697656960437,7.3476500180044,7.24630312120434,7.24630312120434,249968.18649493,0.0,1.0
1997-02-04,35.63,36.0,35.25,35.38,115000,7.22197986597233,7.29697656960437,7.14495622440428,7.1713064175723,567358.269621587,0.0,1.0
1997-02-05,36.38,36.63,35.63,35.88,46667,7.37400021117242,7.42467365957245,7.22197986597233,7.27265331437236,230233.98581244,0.0,1.0
1997-02-06,36.5,36.5,36.38,36.38,22667,7.39832346640443,7.39832346640443,7.37400021117242,7.37400021117242,111828.7817175,0.0,1.0
1997-02-07,36.63,36.63,36.25,36.38,70067,7.42467365957245,7.42467365957245,7.3476500180044,7.37400021117242,345679.059805006,0.0,1.0
1997-02-10,36.5,36.75,36.38,36.5,73467,7.39832346640443,7.44899691480446,7.37400021117242,7.39832346640443,362453.130385123,0.0,1.0
1997-02-11,36.25,36.5,35.88,36.25,22200,7.3476500180044,7.39832346640443,7.27265331437236,7.3476500180044,109524.813787819,0.0,1.0
1997-02-12,36.88,37.0,36.0,36.0,32400,7.47534710797248,7.49967036320449,7.29697656960437,7.29697656960437,159847.025528169,0.0,1.0
1997-02-13,37.5,37.5,36.63,36.88,65000,7.60101726000456,7.60101726000456,7.42467365957245,7.47534710797248,320680.761090462,0.0,1.0
1997-02-14,37.5,37.63,37.38,37.38,142267,7.60101726000456,7.62736745317257,7.57669400477254,7.57669400477254,701881.38212395,0.0,1.0
1997-02-18,37.13,37.5,37.0,37.38,128067,7.52602055637251,7.60101726000456,7.49967036320449,7.57669400477254,631824.969701111,0.0,1.0
1997-02-19,36.75,37.13,36.63,36.88,56867,7.44899691480446,7.52602055637251,7.42467365957245,7.47534710797248,280556.19755279,0.0,1.0
1997-02-20,37.25,37.25,36.75,36.88,68867,7.55034381160453,7.55034381160453,7.44899691480446,7.47534710797248,339758.799600259,0.0,1.0
1997-02-21,37.0,37.25,36.88,37.0,138800,7.49967036320449,7.55034381160453,7.47534710797248,7.49967036320449,684776.763682403,0.0,1.0
1997-02-24,37.0,37.13,36.38,37.0,34267,7.49967036320449,7.52602055637251,7.37400021117242,7.49967036320449,169057.963696721,0.0,1.0
1997-02-25,37.25,37.25,37.0,37.0,34200,7.55034381160453,7.55034381160453,7.49967036320449,7.49967036320449,168727.415835289,0.0,1.0
1997-02-26,37.38,37.5,36.63,37.25,17067,7.57669400477254,7.60101726000456,7.42467365957245,7.55034381160453,84200.9007620141,0.0,1.0
1997-02-27,36.88,37.5,36.5,36.88,99000,7.47534710797248,7.60101726000456,7.39832346640443,7.47534710797248,488421.466891627,0.0,1.0
1997-02-28,37.5,37.63,36.88,36.88,78000,7.60101726000456,7.62736745317257,7.47534710797248,7.47534710797248,384816.913308554,0.0,1.0
1997-03-03,37.25,37.38,36.75,36.75,83400,7.55034381160453,7.57669400477254,7.44899691480446,7.44899691480446,411458.084229916,0.0,1.0
1997-03-04,37.5,37.5,37.13,37.13,91800,7.60101726000456,7.60101726000456,7.52602055637251,7.52602055637251,452899.905663145,0.0,1.0
1997-03-05,37.5,37.5,37.0,37.0,127800,7.60101726000456,7.60101726000456,7.49967036320449,7.49967036320449,630507.711805554,0.0,1.0
1997-03-06,37.0,37.5,36.88,37.38,60400,7.49967036320449,7.60101726000456,7.47534710797248,7.57669400477254,297986.430305599,0.0,1.0
1997-03-07,37.38,37.5,36.88,36.88,51200,7.57669400477254,7.60101726000456,7.47534710797248,7.47534710797248,252597.768735872,0.0,1.0
1997-03-10,37.5,37.75,37.25,37.5,51400,7.60101726000456,7.65169070840459,7.55034381160453,7.60101726000456,253584.478769996,0.0,1.0
1997-03-11,38.13,38.25,37.5,37.63,99000,7.72871434997263,7.75303760520465,7.60101726000456,7.62736745317257,488421.466891627,0.0,1.0
1997-03-12,38.13,38.38,37.88,38.0,89200,7.72871434997263,7.77938779837266,7.6780409015726,7.70236415680462,440072.675219527,0.0,1.0
1997-03-13,37.25,38.13,37.13,38.0,225267,7.55034381160453,7.72871434997263,7.52602055637251,7.70236415680462,1111366.04628562,0.0,1.0
1997-03-14,37.25,37.38,37.0,37.0,37867,7.55034381160453,7.57669400477254,7.49967036320449,7.49967036320449,186818.744310962,0.0,1.0
1997-03-17,37.0,37.25,36.5,37.25,37867,7.49967036320449,7.55034381160453,7.39832346640443,7.55034381160453,186818.744310962,0.0,1.0
1997-03-18,37.25,37.25,36.75,37.0,28267,7.55034381160453,7.55034381160453,7.44899691480446,7.49967036320449,139456.662672986,0.0,1.0
1997-03-19,37.25,37.38,37.0,37.38,65267,7.55034381160453,7.57669400477254,7.49967036320449,7.57669400477254,321998.018986018,0.0,1.0
1997-03-20,37.38,37.38,36.75,37.13,63067,7.57669400477254,7.57669400477254,7.44899691480446,7.52602055637251,311144.208610649,0.0,1.0
1997-03-21,37.5,37.63,37.13,37.5,43400,7.60101726000456,7.62736745317257,7.52602055637251,7.60101726000456,214116.077405016,0.0,1.0
1997-03-24,37.38,37.63,37.25,37.63,211067,7.57669400477254,7.62736745317257,7.55034381160453,7.62736745317257,1041309.63386278,0.0,1.0
1997-03-25,37.0,37.63,36.75,37.38,44600,7.49967036320449,7.62736745317257,7.44899691480446,7.57669400477254,220036.337609763,0.0,1.0
1997-03-26,37.0,37.13,36.63,36.75,76267,7.49967036320449,7.52602055637251,7.42467365957245,7.44899691480446,376267.070862866,0.0,1.0
1997-03-27,36.75,37.25,36.75,37.0,134667,7.44899691480446,7.55034381160453,7.44899691480446,7.49967036320449,664386.40082722,0.0,1.0
1997-03-31,36.5,36.75,36.13,36.5,1734267,7.39832346640443,7.44899691480446,7.32332676277239,7.39832346640443,8556093.25375497,0.0,1.0
1997-04-01,36.13,36.5,35.75,35.88,45200,7.32332676277239,7.39832346640443,7.24630312120434,7.27265331437236,222996.467712137,0.0,1.0
1997-04-02,35.88,36.13,35.63,36.13,184000,7.27265331437236,7.32332676277239,7.22197986597233,7.32332676277239,907773.231394539,0.0,1.0
1997-04-03,35.13,35.88,34.88,35.88,39800,7.12063296917227,7.27265331437236,7.06995952077224,7.27265331437236,196355.296790775,0.0,1.0
1997-04-04,35.13,35.5,35.0,35.25,49067,7.12063296917227,7.19562967280431,7.09428277600425,7.14495622440428,242074.506221934,0.0,1.0
1997-04-07,35.63,35.63,35.38,35.38,42667,7.22197986597233,7.22197986597233,7.1713064175723,7.1713064175723,210499.78512995,0.0,1.0
1997-04-08,35.75,35.75,35.25,35.25,10400,7.24630312120434,7.24630312120434,7.14495622440428,7.14495622440428,51308.921774474,0.0,1.0
1997-04-09,35.25,36.0,35.25,35.5,17800,7.14495622440428,7.29697656960437,7.14495622440428,7.19562967280431,87817.1930370804,0.0,1.0
1997-04-10,35.38,35.63,35.13,35.38,42200,7.1713064175723,7.22197986597233,7.12063296917227,7.1713064175723,208195.817200269,0.0,1.0
1997-04-11,34.88,35.5,34.75,35.25,27200,7.12063296917227,7.247203853372,7.09409391280781,7.19616720651727,133237.593358261,0.25,1.0
1997-04-14,34.63,34.88,34.5,34.75,22267,7.06959632231754,7.12063296917227,7.04305726595307,7.09409391280781,109073.584239279,0.0,1.0
1997-04-15,35.0,35.0,34.63,34.63,15600,7.14513055966254,7.14513055966254,7.06959632231754,7.06959632231754,76415.6785437084,0.0,1.0
1997-04-16,34.88,35.0,34.63,34.88,13867,7.12063296917227,7.14513055966254,7.06959632231754,7.12063296917227,67926.6804080516,0.0,1.0
1997-04-17,34.75,35.0,34.5,34.75,26067,7.09409391280781,7.14513055966254,7.04305726595307,7.09409391280781,127687.659781977,0.0,1.0
1997-04-18,34.75,35.0,34.75,34.88,11467,7.09409391280781,7.14513055966254,7.09409391280781,7.12063296917227,56170.4221705579,0.0,1.0
1997-04-21,33.13,34.5,32.75,34.5,104667,6.76337644118914,7.04305726595307,6.68580073796995,7.04305726595307,512705.117059893,0.0,1.0
1997-04-22,34.13,34.13,32.38,33.13,96400,6.96752302860807,6.96752302860807,6.61026650062494,6.76337644118914,472209.70587266,0.0,1.0
1997-04-23,34.0,34.0,33.75,33.88,42200,6.94098397224361,6.94098397224361,6.88994732538888,6.91648638175334,206714.207342596,0.0,1.0
1997-04-24,33.88,34.25,33.75,34.25,27267,6.91648638175334,6.99202061909834,6.88994732538888,6.99202061909834,133565.788900724,0.0,1.0
1997-04-25,33.38,33.88,33.38,33.75,30400,6.81441308804387,6.91648638175334,6.81441308804387,6.88994732538888,148912.604341586,0.0,1.0
1997-04-28,33.75,34.0,32.88,33.25,163067,6.88994732538888,6.94098397224361,6.71233979433441,6.78787403167941,798774.06750557,0.0,1.0
1997-04-29,35.0,35.38,33.88,34.0,160867,7.14513055966254,7.22270626288173,6.91648638175334,6.94098397224361,787997.497454535,0.0,1.0
1997-04-30,34.88,35.38,34.0,34.25,166467,7.12063296917227,7.22270626288173,6.94098397224361,6.99202061909834,815428.766675353,0.0,1.0
1997-05-01,36.63,36.88,34.88,35.0,130467,7.4778894971554,7.52892614401013,7.12063296917227,7.14513055966254,639084.893112949,0.0,1.0
1997-05-02,36.88,37.0,36.5,36.63,150267,7.52892614401013,7.5534237345004,7.45135044079093,7.4778894971554,736074.023572271,0.0,1.0
1997-05-05,36.5,36.88,36.38,36.88,147000,7.45135044079093,7.52892614401013,7.42685285030066,7.52892614401013,720070.817046484,0.0,1.0
1997-05-06,36.5,37.0,36.38,36.75,329267,7.45135044079093,7.5534237345004,7.42685285030066,7.50238708764567,1612894.950452,0.0,1.0
1997-05-07,36.88,36.88,36.25,36.38,231467,7.52892614401013,7.52892614401013,7.4003137939362,7.42685285030066,1133827.42727414,0.0,1.0
1997-05-08,36.5,36.88,36.0,36.38,193067,7.45135044079093,7.52892614401013,7.34927714708147,7.42685285030066,945727.295474241,0.0,1.0
1997-05-09,36.63,37.0,36.38,36.5,106600,7.4778894971554,7.5534237345004,7.42685285030066,7.45135044079093,522173.803382007,0.0,1.0
1997-05-12,36.88,36.88,36.75,36.75,28600,7.52892614401013,7.52892614401013,7.50238708764567,7.50238708764567,140095.410663465,0.0,1.0
1997-05-13,37.13,37.5,36.63,36.63,118467,7.57996279086486,7.65549702820986,7.4778894971554,7.4778894971554,580303.601925481,0.0,1.0
1997-05-14,37.25,37.25,37.13,37.13,58867,7.60446038135513,7.60446038135513,7.57996279086486,7.57996279086486,288356.522361057,0.0,1.0
1997-05-15,37.5,37.63,37.0,37.13,158267,7.65549702820986,7.68203608457433,7.5534237345004,7.57996279086486,775261.551030584,0.0,1.0
1997-05-16,37.25,37.63,37.25,37.5,75200,7.60446038135513,7.68203608457433,7.60446038135513,7.65549702820986,368362.758108133,0.0,1.0
1997-05-19,37.0,37.38,36.88,37.25,67867,7.5534237345004,7.63099943771959,7.52892614401013,7.60446038135513,332442.490751658,0.0,1.0
1997-05-20,37.5,37.5,36.63,36.75,72267,7.65549702820986,7.65549702820986,7.4778894971554,7.50238708764567,353995.630853729,0.0,1.0
1997-05-21,37.63,37.63,37.25,37.38,39667,7.68203608457433,7.68203608457433,7.60446038135513,7.63099943771959,194306.456461108,0.0,1.0
1997-05-22,37.5,37.63,37.25,37.38,50267,7.65549702820986,7.68203608457433,7.60446038135513,7.63099943771959,246229.930343371,0.0,1.0
1997-05-23,37.75,37.75,37.38,37.5,18000,7.7065336750646,7.7065336750646,7.63099943771959,7.65549702820986,88171.936781202,0.0,1.0
1997-05-27,37.5,37.75,37.25,37.38,41067,7.65549702820986,7.7065336750646,7.60446038135513,7.63099943771959,201164.273766312,0.0,1.0
1997-05-28,37.75,37.75,37.38,37.5,29067,7.7065336750646,7.7065336750646,7.63099943771959,7.65549702820986,142382.982578844,0.0,1.0
1997-05-29,37.75,37.88,37.75,37.75,13400,7.7065336750646,7.73307273142906,7.7065336750646,7.7065336750646,65639.1084926726,0.0,1.0
1997-05-30,38.0,38.0,37.5,37.63,58867,7.75757032191933,7.75757032191933,7.65549702820986,7.68203608457433,288356.522361057,0.0,1.0
1997-06-02,38.38,38.5,38.13,38.25,63600,7.83514602513852,7.85964361562879,7.78410937828379,7.80860696877406,311540.843293581,0.0,1.0
1997-06-03,38.38,38.75,38.25,38.25,237800,7.83514602513852,7.91068026248353,7.80860696877406,7.80860696877406,1164849.25369832,0.0,1.0
1997-06-04,38.88,38.88,38.13,38.38,56667,7.93721931884799,7.93721931884799,7.78410937828379,7.83514602513852,277579.952310021,0.0,1.0
1997-06-05,39.25,39.88,38.75,38.75,126600,8.01275355619299,8.14136590626692,7.91068026248353,7.91068026248353,620142.622027788,0.0,1.0
1997-06-06,39.63,39.75,39.38,39.5,63400,8.09032925941218,8.11482684990246,8.03929261255745,8.06379020304772,310561.155107123,0.0,1.0
1997-06-09,39.5,39.75,39.0,39.63,29467,8.06379020304772,8.11482684990246,7.96171690933826,8.09032925941218,144342.35895176,0.0,1.0
1997-06-10,39.63,39.88,39.13,39.38,66800,8.09032925941218,8.14136590626692,7.98825596570272,8.03929261255745,327215.854276905,0.0,1.0
1997-06-11,39.75,40.13,39.63,39.75,208867,8.11482684990246,8.19240255312165,8.09032925941218,8.11482684990246,1023122.66220441,0.0,1.0
1997-06-12,40.38,40.5,39.88,40.25,508867,8.24343919997638,8.26793679046665,8.14136590626692,8.21690014361192,2492654.94189111,0.0,1.0
1997-06-13,40.13,40.38,40.13,40.25,50000,8.19240255312165,8.24343919997638,8.19240255312165,8.21690014361192,244922.04661445,0.0,1.0
1997-06-16,40.0,40.38,39.88,40.25,28400,8.16586349675719,8.24343919997638,8.14136590626692,8.21690014361192,139115.722477008,0.0,1.0
1997-06-17,40.0,40.13,39.75,40.0,50800,8.16586349675719,8.19240255312165,8.11482684990246,8.16586349675719,248840.799360281,0.0,1.0
1997-06-18,40.0,40.13,39.75,39.75,45200,8.16586349675719,8.19240255312165,8.11482684990246,8.11482684990246,221409.530139463,0.0,1.0
1997-06-19,40.13,40.13,39.88,40.0,96467,8.19240255312165,8.19240255312165,8.14136590626692,8.16586349675719,472537.901415123,0.0,1.0
1997-06-20,40.63,40.63,40.13,40.25,163800,8.29447584683111,8.29447584683111,8.19240255312165,8.21690014361192,802364.624708939,0.0,1.0
1997-06-23,40.25,40.63,40.25,40.5,55867,8.21690014361192,8.29447584683111,8.21690014361192,8.26793679046665,273661.19956419,0.0,1.0
1997-06-24,40.88,41.13,40.63,41.0,87067,8.34551249368585,8.39654914054058,8.29447584683111,8.37001008417612,426492.556651606,0.0,1.0
1997-06-25,41.63,41.63,41.0,41.25,135267,8.49862243425004,8.49862243425004,8.37001008417612,8.42104673103085,662597.409587937,0.0,1.0
1997-06-26,41.5,41.88,41.38,41.5,120467,8.47208337788558,8.54965908110478,8.44758578739531,8.47208337788558,590100.483790059,0.0,1.0
1997-06-27,42.25,42.5,41.5,41.5,106600,8.62519331844978,8.67622996530451,8.47208337788558,8.47208337788558,522173.803382007,0.0,1.0
1997-06-30,42.63,42.75,42.25,42.5,165600,8.70276902166897,8.72726661215924,8.62519331844978,8.67622996530451,811181.818387059,0.0,1.0
1997-07-01,42.88,43.0,42.38,42.38,215267,8.75380566852371,8.77830325901398,8.65173237481424,8.65173237481424,1054472.68417106,0.0,1.0
1997-07-02,43.13,43.13,42.63,42.63,143400,8.80484231537844,8.80484231537844,8.70276902166897,8.70276902166897,702436.429690243,0.0,1.0
1997-07-03,43.13,43.75,43.0,43.5,68800,8.80484231537844,8.93141319957818,8.77830325901398,8.88037655272344,337012.736141483,0.0,1.0
1997-07-07,43.13,43.63,43.13,43.38,139467,8.80484231537844,8.9069156090879,8.80484231537844,8.85587896223317,683170.86150355,0.0,1.0
1997-07-08,43.63,43.75,43.13,43.63,117067,8.9069156090879,8.93141319957818,8.80484231537844,8.9069156090879,573445.784620277,0.0,1.0
1997-07-09,43.5,43.75,43.5,43.63,167467,8.88037655272344,8.93141319957818,8.88037655272344,8.9069156090879,820327.207607642,0.0,1.0
1997-07-10,43.5,43.5,43.5,43.5,311800,8.88037655272344,8.88037655272344,8.88037655272344,8.88037655272344,1527333.88268771,0.0,1.0
1997-07-11,43.38,43.5,43.38,43.5,77400,8.9069156090879,8.93155437979078,8.9069156090879,8.93155437979078,376966.858939829,0.25,1.0
1997-07-14,44.13,44.38,44.0,44.13,46867,9.06090792598085,9.1122386982785,9.03421592438607,9.06090792598085,228259.764572777,0.0,1.0
1997-07-15,43.75,44.38,43.75,44.13,82667,8.98288515208842,9.1122386982785,8.98288515208842,9.06090792598085,402619.112764585,0.0,1.0
1997-07-16,43.63,43.63,43.38,43.63,28667,8.95824638138555,8.95824638138555,8.9069156090879,8.95824638138555,139618.978620518,0.0,1.0
1997-07-17,45.0,45.0,44.38,44.38,126267,9.23953901357666,9.23953901357666,9.1122386982785,9.1122386982785,614967.369221646,0.0,1.0
1997-07-18,44.13,44.63,44.13,44.38,73200,9.06090792598085,9.16356947057614,9.06090792598085,9.1122386982785,356511.292950846,0.0,1.0
1997-07-21,44.0,44.13,43.75,43.88,89867,9.03421592438607,9.06090792598085,8.98288515208842,9.0095771536832,437685.797317127,0.0,1.0
1997-07-22,44.25,44.38,44.0,44.13,62200,9.08554669668372,9.1122386982785,9.03421592438607,9.06090792598085,302937.191551129,0.0,1.0
1997-07-23,44.63,44.63,44.63,44.63,175267,9.16356947057614,9.16356947057614,9.16356947057614,9.16356947057614,853615.639093114,0.0,1.0
1997-07-24,46.13,46.38,46.06,46.31,48467,9.47155410436203,9.52288487665968,9.45718148811869,9.50851226041634,236052.361140009,0.0,1.0
1997-07-25,46.0,46.13,44.63,44.63,46600,9.44486210276726,9.47155410436203,9.16356947057614,9.16356947057614,226959.37502062,0.0,1.0
1997-07-28,46.63,46.75,46.13,46.25,58867,9.57421564895733,9.5988544196602,9.47155410436203,9.4961928750649,286704.238827014,0.0,1.0
1997-07-29,47.63,47.75,46.38,47.0,115467,9.77953873814792,9.80417750885079,9.52288487665968,9.65018519195785,562367.342392833,0.0,1.0
1997-07-30,47.25,47.75,46.38,47.0,143400,9.7015159642555,9.80417750885079,9.52288487665968,9.65018519195785,698411.467338133,0.0,1.0
1997-07-31,47.75,48.5,47.31,48.5,71000,9.80417750885079,9.95816982574374,9.71383534960693,9.95816982574374,345796.472670903,0.0,1.0
1997-08-01,47.0,47.75,46.44,47.75,29600,9.65018519195785,9.80417750885079,9.53520426201112,9.80417750885079,144163.036493785,0.0,1.0
1997-08-04,46.75,47.0,46.75,47.0,13267,9.5988544196602,9.65018519195785,9.5988544196602,9.65018519195785,64615.2366609136,0.0,1.0
1997-08-05,46.63,46.88,46.38,46.75,50200,9.57421564895733,9.62554642125498,9.52288487665968,9.5988544196602,244492.717296892,0.0,1.0
1997-08-06,46.38,46.63,46.13,46.5,113200,9.52288487665968,9.57421564895733,9.47155410436203,9.54752364736255,551326.207131636,0.0,1.0
1997-08-07,46.63,46.75,46.38,46.5,141400,9.57421564895733,9.5988544196602,9.52288487665968,9.54752364736255,688670.721629093,0.0,1.0
1997-08-08,45.75,46.63,45.75,46.38,38200,9.39353133046961,9.57421564895733,9.39353133046961,9.52288487665968,186048.243042655,0.0,1.0
1997-08-11,45.88,46.0,45.63,45.75,34267,9.42022333206438,9.44486210276726,9.36889255976674,9.39353133046961,166893.066605828,0.0,1.0
1997-08-12,45.38,45.88,45.38,45.63,25200,9.31756178746909,9.42022333206438,9.31756178746909,9.36889255976674,122733.395933898,0.0,1.0
1997-08-13,44.25,45.63,43.88,45.38,201667,9.08554669668372,9.36889255976674,9.0095771536832,9.31756178746909,982193.482452435,0.0,1.0
1997-08-14,44.13,44.63,44.0,44.13,37400,9.06090792598085,9.16356947057614,9.03421592438607,9.06090792598085,182151.944759039,0.0,1.0
1997-08-15,43.25,44.25,43.25,44.25,136000,8.88022360749313,9.08554669668372,8.88022360749313,9.08554669668372,662370.708214686,0.0,1.0
1997-08-18,42.38,43.0,42.25,43.0,113667,8.70159251989731,8.82889283519548,8.67490051830253,8.82889283519548,553600.671254697,0.0,1.0
1997-08-19,43.13,43.5,42.25,42.38,112067,8.85558483679026,8.93155437979078,8.67490051830253,8.70159251989731,545808.074687465,0.0,1.0
1997-08-20,43.88,44.5,43.25,43.5,72267,9.0095771536832,9.13687746898137,8.88022360749313,8.93155437979078,351967.235077579,0.0,1.0
1997-08-21,43.13,44.63,43.0,44.0,96000,8.85558483679026,9.16356947057614,8.82889283519548,9.03421592438607,467555.794033896,0.0,1.0
1997-08-22,43.75,44.5,42.5,42.75,72267,8.98288515208842,9.13687746898137,8.72623129060018,8.77756206289783,351967.235077579,0.0,1.0
1997-08-25,43.0,44.0,43.0,43.63,40800,8.82889283519548,9.03421592438607,8.82889283519548,8.95824638138555,198711.212464406,0.0,1.0
1997-08-26,43.0,43.13,42.75,43.0,46600,8.82889283519548,8.85558483679026,8.77756206289783,8.82889283519548,226959.37502062,0.0,1.0
1997-08-27,43.38,43.75,43.0,43.63,54467,8.9069156090879,8.98288515208842,8.82889283519548,8.95824638138555,265274.598267128,0.0,1.0
1997-08-28,43.63,43.63,43.13,43.38,33400,8.95824638138555,8.95824638138555,8.85558483679026,8.9069156090879,162670.45334096,0.0,1.0
1997-08-29,43.25,43.63,43.25,43.5,19800,8.88022360749313,8.95824638138555,8.88022360749313,8.93155437979078,96433.3825194911,0.0,1.0
1997-09-02,44.0,44.13,43.25,43.38,72600,9.03421592438607,9.06090792598085,8.88022360749313,8.9069156090879,353589.069238134,0.0,1.0
1997-09-03,44.75,45.0,44.0,44.0,23400,9.18820824127902,9.23953901357666,9.03421592438607,9.03421592438607,113966.724795762,0.0,1.0
1997-09-04,45.38,45.38,44.75,45.0,53000,9.31756178746909,9.31756178746909,9.18820824127902,9.23953901357666,258129.761289547,0.0,1.0
1997-09-05,45.75,46.0,45.5,45.5,67200,9.39353133046961,9.44486210276726,9.34220055817196,9.34220055817196,327289.055823727,0.0,1.0
1997-09-08,45.75,46.13,45.5,45.75,47067,9.39353133046961,9.47155410436203,9.34220055817196,9.39353133046961,229233.839143681,0.0,1.0
1997-09-09,45.88,45.88,45.63,45.63,56800,9.42022333206438,9.42022333206438,9.36889255976674,9.36889255976674,276637.178136722,0.0,1.0
1997-09-10,45.88,46.0,45.63,45.75,53200,9.42022333206438,9.44486210276726,9.36889255976674,9.39353133046961,259103.835860451,0.0,1.0
1997-09-11,45.13,45.63,45.13,45.5,20467,9.26623101517144,9.36889255976674,9.26623101517144,9.34220055817196,99681.9212134558,0.0,1.0
1997-09-12,45.0,45.13,44.88,45.13,88867,9.23953901357666,9.26623101517144,9.21490024287379,9.26623101517144,432815.424462607,0.0,1.0
1997-09-15,45.13,45.38,45.0,45.0,14400,9.26623101517144,9.31756178746909,9.23953901357666,9.23953901357666,70133.3691050844,0.0,1.0
1997-09-16,46.5,46.5,45.25,45.25,57800,9.54752364736255,9.54752364736255,9.29086978587431,9.29086978587431,281507.550991242,0.0,1.0
1997-09-17,45.88,46.63,45.75,46.5,38467,9.42022333206438,9.57421564895733,9.39353133046961,9.54752364736255,187348.632594811,0.0,1.0
1997-09-18,46.13,46.13,45.63,45.88,23000,9.47155410436203,9.47155410436203,9.36889255976674,9.42022333206438,112018.575653954,0.0,1.0
1997-09-19,46.0,46.75,46.0,46.63,87200,9.44486210276726,9.5988544196602,9.44486210276726,9.57421564895733,424696.512914122,0.0,1.0
1997-09-22,45.88,46.13,45.88,46.0,32467,9.42022333206438,9.47155410436203,9.42022333206438,9.44486210276726,158126.395467693,0.0,1.0
1997-09-23,45.38,45.88,45.38,45.88,64667,9.31756178746909,9.42022333206438,9.31756178746909,9.42022333206438,314952.401383229,0.0,1.0
1997-09-24,44.63,45.5,44.0,45.38,71200,9.16356947057614,9.34220055817196,9.03421592438607,9.31756178746909,346770.547241807,0.0,1.0
1997-09-25,43.75,45.0,43.75,44.5,109600,8.98288515208842,9.23953901357666,8.98288515208842,9.13687746898137,533792.864855365,0.0,1.0
1997-09-26,44.63,45.0,44.0,44.5,35200,9.16356947057614,9.23953901357666,9.03421592438607,9.13687746898137,171437.124479095,0.0,1.0
1997-09-29,44.38,44.75,44.13,44.13,61400,9.1122386982785,9.18820824127902,9.06090792598085,9.06090792598085,299040.893267513,0.0,1.0
1997-09-30,44.5,44.88,44.25,44.38,68400,9.13687746898137,9.21490024287379,9.08554669668372,9.1122386982785,333133.503249151,0.0,1.0
1997-10-01,46.25,46.25,44.5,44.5,31200,9.4961928750649,9.4961928750649,9.13687746898137,9.13687746898137,151955.633061016,0.0,1.0
1997-10-02,45.88,46.75,45.5,46.38,226267,9.42022333206438,9.5988544196602,9.34220055817196,9.52288487665968,1102004.65467362,0.0,1.0
1997-10-03,45.63,46.13,45.38,46.0,31800,9.36889255976674,9.47155410436203,9.31756178746909,9.44486210276726,154877.856773728,0.0,1.0
1997-10-06,46.0,46.0,45.75,45.88,94000,9.44486210276726,9.44486210276726,9.39353133046961,9.42022333206438,457815.048324857,0.0,1.0
1997-10-07,45.63,46.0,45.5,46.0,41600,9.36889255976674,9.44486210276726,9.34220055817196,9.44486210276726,202607.510748022,0.0,1.0
1997-10-08,45.5,45.63,44.75,45.5,66400,9.34220055817196,9.36889255976674,9.18820824127902,9.34220055817196,323392.757540112,0.0,1.0
1997-10-09,45.0,45.38,44.75,45.25,15467,9.23953901357666,9.31756178746909,9.18820824127902,9.29086978587431,75330.0569408571,0.0,1.0
1997-10-10,45.0,45.0,44.75,44.88,19000,9.29086978587431,9.29086978587431,9.23925384261945,9.26609413311198,92025.8296268373,0.25,1.0
1997-10-13,44.25,44.88,44.0,44.5,37000,9.13602195610974,9.26609413311198,9.08440601285488,9.1876378993646,179208.194536473,0.0,1.0
1997-10-14,44.63,45.0,44.38,44.88,21000,9.21447818985712,9.29086978587431,9.16286224660227,9.26609413311198,101712.759061241,0.0,1.0
1997-10-15,44.25,44.63,44.13,44.5,8600,9.13602195610974,9.21447818985712,9.11124630334741,9.1876378993646,41653.7965679369,0.0,1.0
1997-10-16,43.5,44.38,43.38,44.0,34467,8.98117412634517,9.16286224660227,8.95639847358284,9.08440601285488,166939.6984078,0.0,1.0
1997-10-17,41.88,43.75,41.63,43.63,72267,8.64670281405369,9.03279006960003,8.59508687079884,9.00801441683769,350022.664718035,0.0,1.0
1997-10-20,42.13,42.13,41.88,42.0,78000,8.69831875730855,8.69831875730855,8.64670281405369,8.67147846681602,377790.247941753,0.0,1.0
1997-10-21,42.88,43.0,42.13,42.13,120467,8.85316658707312,8.87794223983545,8.69831875730855,8.69831875730855,583477.664087169,0.0,1.0
1997-10-22,42.0,42.75,41.63,42.75,95800,8.67147846681602,8.8263262965806,8.59508687079884,8.8263262965806,464003.919907948,0.0,1.0
1997-10-23,39.13,41.0,39.0,40.5,127067,8.07892743825026,8.4650146937966,8.05208714775774,8.36178280728688,615444.531220702,0.0,1.0
1997-10-24,38.63,40.13,38.38,39.5,106467,7.97569555174055,8.28539121126969,7.92407960848569,8.15531903426745,515669.158046341,0.0,1.0
1997-10-27,35.75,38.88,35.75,38.88,86267,7.38107988544459,8.02731149499541,7.38107988544459,8.02731149499541,417831.170758862,0.0,1.0
1997-10-28,36.13,36.38,35.75,36.13,128667,7.45953611919198,7.51115206244683,7.38107988544459,7.45953611919198,623194.074768225,0.0,1.0
1997-10-29,34.63,37.75,34.63,36.63,102400,7.14984045966283,7.79400743148345,7.14984045966283,7.56276800570169,495970.787041481,0.0,1.0
1997-10-30,37.88,38.5,34.63,34.75,278200,7.82084772197598,7.94885526124802,7.14984045966283,7.17461611242516,1347451.88432559,0.0,1.0
1997-10-31,38.13,38.13,37.0,37.25,121867,7.87246366523083,7.87246366523083,7.63915960171888,7.69077554497374,590258.514691252,0.0,1.0
1997-11-03,38.63,38.63,38.13,38.38,129667,7.97569555174055,7.97569555174055,7.87246366523083,7.92407960848569,628037.539485427,0.0,1.0
1997-11-04,38.5,38.63,38.5,38.63,302600,7.94885526124802,7.97569555174055,7.94885526124802,7.97569555174055,1465632.42342531,0.0,1.0
1997-11-05,37.75,38.25,37.63,38.25,88200,7.79400743148345,7.89723931799317,7.76923177872112,7.89723931799317,427193.588057213,0.0,1.0
1997-11-06,38.13,39.25,37.63,37.63,65667,7.87246366523083,8.10370309101259,7.76923177872112,7.76923177872112,318055.797584502,0.0,1.0
1997-11-07,36.75,38.0,36.31,38.0,104000,7.58754365846402,7.84562337473831,7.49669959833547,7.84562337473831,503720.330589004,0.0,1.0
1997-11-10,36.88,37.31,36.38,37.0,94800,7.61438394895655,7.7031633713549,7.51115206244683,7.63915960171888,459160.455190746,0.0,1.0
1997-11-11,37.19,37.19,36.38,36.63,38600,7.67838771859257,7.67838771859257,7.51115206244683,7.56276800570169,186957.738083996,0.0,1.0
1997-11-12,36.0,37.0,35.94,36.94,46067,7.43269582869945,7.63915960171888,7.42030800231828,7.62677177533771,223123.889127343,0.0,1.0
1997-11-13,36.19,36.5,35.5,35.75,51867,7.47192394557314,7.53592771520916,7.32946394218973,7.38107988544459,251215.984487114,0.0,1.0
1997-11-14,36.0,36.0,35.13,36.0,43267,7.43269582869945,7.43269582869945,7.25307234617255,7.43269582869945,209562.187919177,0.0,1.0
1997-11-17,37.06,37.06,35.88,35.88,21467,7.65154742810005,7.65154742810005,7.40792017593712,7.40792017593712,103974.657084174,0.0,1.0
1997-11-18,36.88,37.5,36.81,37.25,108600,7.61438394895655,7.74239148822859,7.59993148484519,7.69077554497374,526000.268288133,0.0,1.0
1997-11-19,36.94,37.0,36.31,36.75,32667,7.62677177533771,7.63915960171888,7.49669959833547,7.58754365846402,158221.461916837,0.0,1.0
1997-11-20,37.19,37.63,36.63,36.75,43267,7.67838771859257,7.76923177872112,7.56276800570169,7.58754365846402,209562.187919177,0.0,1.0
1997-11-21,37.38,37.56,36.75,37.19,87200,7.71761583546626,7.75477931460976,7.58754365846402,7.67838771859257,422350.123340011,0.0,1.0
1997-11-24,36.81,37.63,36.63,37.63,72267,7.59993148484519,7.76923177872112,7.56276800570169,7.76923177872112,350022.664718034,0.0,1.0
1997-11-25,36.31,36.81,36.13,36.81,41000,7.49669959833547,7.59993148484519,7.45953611919198,7.59993148484519,198582.053405281,0.0,1.0
1997-11-26,36.5,36.5,35.88,36.31,47200,7.53592771520916,7.53592771520916,7.40792017593712,7.49669959833547,228611.534651933,0.0,1.0
1997-11-28,36.31,36.63,36.31,36.5,18000,7.49669959833547,7.56276800570169,7.49669959833547,7.53592771520916,87182.3649096354,0.0,1.0
1997-12-01,36.81,37.0,36.38,36.69,64000,7.59993148484519,7.63915960171888,7.51115206244683,7.57515583208285,309981.741900926,0.0,1.0
1997-12-02,36.94,37.06,36.63,37.06,50200,7.62677177533771,7.65154742810005,7.56276800570169,7.65154742810005,243141.928803539,0.0,1.0
1997-12-03,38.0,38.0,36.94,37.0,92267,7.84562337473831,7.84562337473831,7.62677177533771,7.63915960171888,446891.959062073,0.0,1.0
1997-12-04,37.75,38.0,37.75,37.88,157267,7.79400743148345,7.84562337473831,7.79400743148345,7.82084772197598,761717.165680201,0.0,1.0
1997-12-05,37.88,37.88,37.25,37.63,54800,7.82084772197598,7.82084772197598,7.69077554497374,7.76923177872112,265421.866502668,0.0,1.0
1997-12-08,37.63,37.88,37.56,37.88,51200,7.76923177872112,7.82084772197598,7.75477931460976,7.82084772197598,247985.393520741,0.0,1.0
1997-12-09,38.31,38.88,37.63,37.69,93600,7.90962714437433,8.02731149499541,7.76923177872112,7.78161960510228,453348.297530104,0.0,1.0
1997-12-10,38.0,38.31,37.88,38.31,80800,7.84562337473831,7.90962714437433,7.82084772197598,7.90962714437433,391351.949149919,0.0,1.0
1997-12-11,38.06,38.25,37.5,38.0,80867,7.85801120111947,7.89723931799317,7.74239148822859,7.84562337473831,391676.461285971,0.0,1.0
1997-12-12,38.63,38.81,38.13,38.13,80600,7.97569555174055,8.01285903088405,7.87246366523083,7.87246366523083,390383.256206478,0.0,1.0
1997-12-15,38.63,38.75,38.19,38.75,43800,7.97569555174055,8.00047120450288,7.884851491612,8.00047120450288,212143.754613446,0.0,1.0
1997-12-16,39.31,39.81,38.63,38.63,73667,8.11609091739376,8.21932280390348,7.97569555174055,7.97569555174055,356803.515322117,0.0,1.0
1997-12-17,39.56,39.56,39.25,39.25,47200,8.16770686064862,8.16770686064862,8.10370309101259,8.10370309101259,228611.534651933,0.0,1.0
1997-12-18,39.56,39.63,38.94,39.44,116867,8.16770686064862,8.18215932475998,8.03969932137657,8.14293120788628,566041.191105242,0.0,1.0
1997-12-19,38.88,39.06,38.25,39.0,57267,8.02731149499541,8.0644749741389,7.89723931799317,8.05208714775774,277370.693960005,0.0,1.0
1997-12-22,39.0,39.06,38.56,38.88,42667,8.05208714775774,8.0644749741389,7.96124308762919,8.02731149499541,206656.109088856,0.0,1.0
1997-12-23,38.44,39.06,38.38,39.06,33467,7.93646743486686,8.0644749741389,7.92407960848569,8.0644749741389,162096.233690598,0.0,1.0
1997-12-24,38.56,38.56,38.13,38.31,43000,7.96124308762919,7.96124308762919,7.87246366523083,7.90962714437433,208268.982839684,0.0,1.0
1997-12-26,38.81,39.0,38.38,38.38,49667,8.01285903088405,8.05208714775774,7.92407960848569,7.92407960848569,240560.36210927,0.0,1.0
1997-12-29,39.38,39.5,38.94,38.94,33867,8.13054338150512,8.15531903426745,8.03969932137657,8.03969932137657,164033.619577479,0.0,1.0
1997-12-30,40.31,40.38,39.44,39.5,104267,8.32255469041319,8.33700715452455,8.14293120788628,8.15531903426745,505013.535668497,0.0,1.0
1997-12-31,40.31,40.88,40.06,40.25,56400,8.32255469041319,8.44023904103426,8.27093874715833,8.31016686403202,273171.410050191,0.0,1.0
1998-01-02,40.06,40.31,39.81,40.31,70200,8.27093874715833,8.32255469041319,8.21932280390348,8.32255469041319,340011.223147578,0.0,1.0
1998-01-05,39.94,40.06,39.5,40.0,46000,8.246163094396,8.27093874715833,8.15531903426745,8.25855092077717,222799.37699129,0.0,1.0
1998-01-06,39.94,39.94,39.56,39.81,14800,8.246163094396,8.246163094396,8.16770686064862,8.21932280390348,71683.2778145891,0.0,1.0
1998-01-07,39.63,40.0,39.5,40.0,41600,8.18215932475998,8.25855092077717,8.15531903426745,8.25855092077717,201488.132235602,0.0,1.0
1998-01-08,39.5,39.69,39.44,39.63,102667,8.15531903426745,8.19454715114114,8.14293120788628,8.18215932475998,497263.992120974,0.0,1.0
1998-01-09,39.19,39.44,39.06,39.44,64000,8.09131526463143,8.14293120788628,8.0644749741389,8.14293120788628,309981.741900926,0.0,1.0
1998-01-12,38.94,39.25,38.69,38.94,135267,8.03969932137657,8.10370309101259,7.98808337812171,8.03969932137657,655160.941901758,0.0,1.0
1998-01-13,39.38,39.38,38.56,38.56,37067,8.18215932475998,8.18215932475998,8.01178424486401,8.01178424486401,178400.151116933,0.25,1.0
1998-01-14,39.5,39.63,39.25,39.25,116800,8.20709226328134,8.23410294667948,8.15514864136184,8.15514864136184,562147.938879805,0.0,1.0
1998-01-15,39.31,39.5,39.13,39.38,54400,8.16761511062252,8.20709226328134,8.13021570284048,8.18215932475998,261822.327697443,0.0,1.0
1998-01-16,39.88,40.0,39.13,39.25,35667,8.28604656859898,8.31097950712034,8.13021570284048,8.15514864136184,171662.076507072,0.0,1.0
1998-01-20,40.31,40.5,39.75,39.81,47600,8.37538959830053,8.41486675095935,8.25903588520084,8.27150235446152,229094.536735263,0.0,1.0
1998-01-21,39.88,40.13,39.38,40.13,97600,8.28604656859898,8.33799019051848,8.18215932475998,8.33799019051848,469740.058516002,0.0,1.0
1998-01-22,39.63,39.81,39.0,39.63,19467,8.23410294667948,8.27150235446152,8.10320501944233,8.23410294667948,93692.9274501127,0.0,1.0
1998-01-23,38.94,39.63,38.81,39.38,35000,8.09073855018165,8.23410294667948,8.06372786678351,8.18215932475998,168451.865246517,0.0,1.0
1998-01-26,39.0,39.44,38.63,38.81,57867,8.10320501944233,8.19462579402066,8.02632845900147,8.06372786678351,278508.68817772,0.0,1.0
1998-01-27,39.38,39.44,38.88,39.0,38267,8.18215932475998,8.19462579402066,8.07827208092097,8.10320501944233,184175.64363967,0.0,1.0
1998-01-28,39.69,39.75,39.13,39.38,38000,8.24656941594016,8.25903588520084,8.13021570284048,8.18215932475998,182890.596553361,0.0,1.0
1998-01-29,39.75,40.0,39.31,39.69,70600,8.25903588520084,8.31097950712034,8.16761511062252,8.24656941594016,339791.476754403,0.0,1.0
1998-01-30,37.69,39.81,37.63,39.75,117867,7.83102044058414,8.27150235446152,7.81855397132346,8.25903588520084,567283.314314606,0.0,1.0
1998-02-02,39.81,39.81,37.94,37.94,159200,8.27150235446152,8.27150235446152,7.88296406250364,7.88296406250364,766215.341349872,0.0,1.0
1998-02-03,39.44,39.63,39.13,39.56,63067,8.19462579402066,8.23410294667948,8.13021570284048,8.21955873254202,303535.822442917,0.0,1.0
1998-02-04,39.75,40.0,39.25,39.69,90400,8.25903588520084,8.31097950712034,8.15514864136184,8.24656941594016,435087.103379575,0.0,1.0
1998-02-05,39.56,40.13,39.19,39.88,211067,8.21955873254202,8.33799019051848,8.14268217210116,8.28604656859898,1015846.5669139,0.0,1.0
1998-02-06,39.56,39.56,39.25,39.44,41000,8.21955873254202,8.21955873254202,8.15514864136184,8.19462579402066,197329.327860206,0.0,1.0
1998-02-09,39.06,39.56,39.0,39.56,50400,8.11567148870301,8.21955873254202,8.10320501944233,8.21955873254202,242570.685954985,0.0,1.0
1998-02-10,39.19,39.38,39.0,39.06,82200,8.14268217210116,8.18215932475998,8.10320501944233,8.11567148870301,395621.237807534,0.0,1.0
1998-02-11,39.63,40.25,39.25,39.44,111200,8.23410294667948,8.36292312903985,8.15514864136184,8.19462579402066,535195.640440363,0.0,1.0
1998-02-12,39.75,39.88,39.06,39.5,30467,8.25903588520084,8.28604656859898,8.11567148870301,8.20709226328134,146634.942241875,0.0,1.0
1998-02-13,39.25,39.88,39.19,39.5,19267,8.15514864136184,8.28604656859898,8.14268217210116,8.20709226328134,92730.3453629897,0.0,1.0
1998-02-17,39.06,39.38,39.0,39.13,69200,8.11567148870301,8.18215932475998,8.10320501944233,8.13021570284048,333053.402144542,0.0,1.0
1998-02-18,39.56,39.75,39.31,39.31,47800,8.21955873254202,8.25903588520084,8.16761511062252,8.16761511062252,230057.118822386,0.0,1.0
1998-02-19,38.88,39.75,38.69,39.75,20667,8.07827208092097,8.25903588520084,8.03879492826215,8.25903588520084,99468.4199728505,0.0,1.0
1998-02-20,38.75,39.0,38.5,39.0,56600,8.05126139752283,8.10320501944233,7.99931777560333,8.10320501944233,272410.730655796,0.0,1.0
1998-02-23,38.69,38.88,38.5,38.75,16467,8.03879492826215,8.07827208092097,7.99931777560333,8.05126139752283,79254.1961432684,0.0,1.0
1998-02-24,38.56,38.81,38.19,38.5,26800,8.01178424486401,8.06372786678351,7.93490768442315,7.99931777560333,128985.999674476,0.0,1.0
1998-02-25,39.06,39.44,38.81,38.81,28267,8.11567148870301,8.19462579402066,8.06372786678351,8.06372786678351,136046.539283523,0.0,1.0
1998-02-26,40.25,40.44,39.06,39.06,119400,8.36292312903985,8.40240028169867,8.11567148870301,8.11567148870301,574661.506012403,0.0,1.0
1998-02-27,40.44,40.5,40.25,40.25,90400,8.40240028169867,8.41486675095935,8.36292312903985,8.36292312903985,435087.103379575,0.0,1.0
1998-03-02,40.63,40.75,40.25,40.44,130200,8.44187743435749,8.46681037287885,8.36292312903985,8.40240028169867,626640.938717043,0.0,1.0
1998-03-03,40.25,40.5,39.94,40.38,114000,8.36292312903985,8.41486675095935,8.29851303785966,8.38993381243799,548671.789660083,0.0,1.0
1998-03-04,40.5,40.69,39.88,40.13,64400,8.41486675095935,8.45434390361817,8.28604656859898,8.33799019051848,309951.432053591,0.0,1.0
1998-03-05,40.63,40.88,40.19,40.31,201400,8.44187743435749,8.49382105627699,8.35045665977916,8.37538959830053,969320.161732815,0.0,1.0
1998-03-06,41.38,41.69,40.63,40.63,109000,8.597708300116,8.66211839129618,8.44187743435749,8.44187743435749,524607.23748201,0.0,1.0
1998-03-09,41.31,41.5,41.25,41.31,48467,8.58316408597853,8.62264123863735,8.57069761671785,8.58316408597853,233267.330082941,0.0,1.0
1998-03-10,41.69,42.0,40.94,41.25,147067,8.66211839129618,8.72652848247636,8.50628752553767,8.57069761671785,707820.299034557,0.0,1.0
1998-03-11,41.81,42.06,41.5,41.5,100867,8.68705132981754,8.73899495173704,8.62264123863735,8.62264123863735,485463.836909155,0.0,1.0
1998-03-12,41.75,42.63,41.38,41.81,60267,8.67458486055686,8.85742640971351,8.597708300116,8.68705132981754,290059.673223195,0.0,1.0
1998-03-13,41.94,42.25,41.63,41.63,48000,8.71406201321568,8.77847210439586,8.6496519220355,8.6496519220355,231019.700909509,0.0,1.0
1998-03-16,42.13,42.25,41.44,41.81,66600,8.7535391658745,8.77847210439586,8.61017476937668,8.68705132981754,320539.835011944,0.0,1.0
1998-03-17,42.06,42.25,41.88,42.13,126267,8.73899495173704,8.77847210439586,8.701595543955,8.7535391658745,607711.76197377,0.0,1.0
1998-03-18,42.31,42.88,41.94,42.06,80867,8.79093857365654,8.90937003163301,8.71406201321568,8.73899495173704,389205.62819686,0.0,1.0
1998-03-19,42.81,42.81,42.19,42.31,95067,8.89482581749555,8.89482581749555,8.76600563513518,8.79093857365654,457548.956382589,0.0,1.0
1998-03-20,42.75,43.19,42.56,43.0,168067,8.88235934823487,8.97378012281319,8.84288219557605,8.93430297015437,808891.418182467,0.0,1.0
1998-03-23,42.75,42.81,42.0,42.5,150200,8.88235934823487,8.89482581749555,8.72652848247636,8.83041572631536,722899.147429338,0.0,1.0
1998-03-24,43.19,43.5,42.75,42.75,160200,8.97378012281319,9.03819021399337,8.88235934823487,8.88235934823487,771028.251785486,0.0,1.0
1998-03-25,43.25,43.75,43.25,43.44,102000,8.98624659207387,9.09013383591287,8.98624659207387,9.02572374473269,490916.864432707,0.0,1.0
1998-03-26,43.44,43.56,43.25,43.5,162067,9.02572374473269,9.05065668325405,8.98624659207387,9.03819021399337,780013.955568779,0.0,1.0
1998-03-27,43.5,43.75,43.5,43.56,62467,9.03819021399337,9.09013383591287,9.03819021399337,9.05065668325405,300648.076181548,0.0,1.0
1998-03-30,43.38,43.5,43.38,43.38,146000,9.01325727547201,9.03819021399337,9.01325727547201,9.01325727547201,702684.923599757,0.0,1.0
1998-03-31,43.38,44.19,43.38,43.5,83267,9.01325727547201,9.1815546104912,9.01325727547201,9.03819021399337,400756.613242335,0.0,1.0
1998-04-01,43.5,43.56,42.94,43.5,74600,9.03819021399337,9.05065668325405,8.92183650089369,9.03819021399337,359043.118496862,0.0,1.0
1998-04-02,43.88,44.09,43.31,43.31,36867,9.11714451931102,9.1607771617234,8.99871306133455,8.99871306133455,177437.56902981,0.0,1.0
1998-04-03,43.88,44.0,43.63,43.81,52600,9.11714451931102,9.14207745783238,9.06520089739151,9.10260030517356,253159.088913337,0.0,1.0
1998-04-06,44.75,45.25,44.38,44.5,167467,9.29790832359088,9.40179556742989,9.22103176315002,9.24596470167138,806003.671921099,0.0,1.0
1998-04-07,44.88,45.06,44.5,44.88,140267,9.32491900698903,9.36231841477107,9.24596470167138,9.32491900698903,675092.508072377,0.0,1.0
1998-04-08,44.25,45.0,44.25,45.0,205867,9.19402107975188,9.34985194551039,9.19402107975188,9.34985194551039,990819.432648706,0.0,1.0
1998-04-09,44.75,45.0,44.13,44.25,68000,9.29790832359088,9.34985194551039,9.16908814123052,9.19402107975188,327277.909621804,0.0,1.0
1998-04-13,44.06,44.75,43.94,44.75,38267,9.20648754901256,9.3506654066798,9.18141313898347,9.3506654066798,183136.512271809,0.25,1.0
1998-04-14,44.13,44.38,44.0,44.06,88267,9.22111428819619,9.27335264242346,9.19395034399802,9.20648754901256,422424.295834422,0.0,1.0
1998-04-15,44.75,44.75,43.88,44.13,53200,9.3506654066798,9.3506654066798,9.16887593396893,9.22111428819619,254602.201710619,0.0,1.0
1998-04-16,44.25,45.0,44.13,45.0,89867,9.24618869822528,9.40290376090706,9.22111428819619,9.40290376090706,430081.504908425,0.0,1.0
1998-04-17,44.94,45.0,44.0,44.25,42067,9.39036655589252,9.40290376090706,9.19395034399802,9.24618869822528,201322.383822568,0.0,1.0
1998-04-20,44.5,45.0,44.31,44.94,75067,9.29842705245254,9.40290376090706,9.25872590323982,9.39036655589252,359252.320973892,0.0,1.0
1998-04-21,44.38,44.63,44.13,44.5,39667,9.27335264242346,9.32559099665072,9.22111428819619,9.29842705245254,189836.570211563,0.0,1.0
1998-04-22,44.56,44.88,44.5,44.56,107600,9.31096425746708,9.37782935087798,9.29842705245254,9.31096425746708,514947.310226741,0.0,1.0
1998-04-23,44.06,44.75,43.75,44.75,99800,9.20648754901256,9.3506654066798,9.14171198977076,9.3506654066798,477618.415990974,0.0,1.0
1998-04-24,43.69,44.0,43.38,44.0,95467,9.12917478475621,9.19395034399802,9.06439922551441,9.19395034399802,456881.736667438,0.0,1.0
1998-04-27,42.88,43.38,42.88,43.13,116400,8.95992251705989,9.06439922551441,8.95992251705989,9.01216087128715,557061.960133761,0.0,1.0
1998-04-28,43.19,43.5,43.13,43.13,60400,9.02469807630169,9.0894736355435,9.01216087128715,9.01216087128715,289059.642543635,0.0,1.0
1998-04-29,43.56,44.0,43.38,43.44,67267,9.10201084055804,9.19395034399802,9.06439922551441,9.07693643052895,321923.426738124,0.0,1.0
1998-04-30,43.56,44.13,43.38,43.69,43867,9.10201084055804,9.22111428819619,9.06439922551441,9.12917478475621,209936.744030822,0.0,1.0
1998-05-01,43.94,44.06,43.69,43.81,25600,9.18141313898347,9.20648754901256,9.12917478475621,9.1542491947853,122515.345184057,0.0,1.0
1998-05-04,43.63,44.13,43.63,43.94,75067,9.11663757974167,9.22111428819619,9.11663757974167,9.18141313898347,359252.320973892,0.0,1.0
1998-05-05,43.38,43.63,43.31,43.63,51267,9.06439922551441,9.11663757974167,9.04977248633078,9.11663757974167,245351.335998089,0.0,1.0
1998-05-06,43.31,43.75,43.0,43.38,37467,9.04977248633078,9.14171198977076,8.98499692708897,9.06439922551441,179307.907734808,0.0,1.0
1998-05-07,43.0,43.56,43.0,43.56,21800,8.98499692708897,9.10201084055804,8.98499692708897,9.10201084055804,104329.473633299,0.0,1.0
1998-05-08,44.25,45.25,43.13,43.25,227000,9.24618869822528,9.45514211513433,9.01216087128715,9.03723528131623,1086366.53737426,0.0,1.0
1998-05-11,43.25,44.06,43.25,43.94,35000,9.03723528131623,9.20648754901256,9.03723528131623,9.18141313898347,167501.448493828,0.0,1.0
1998-05-12,43.56,44.0,43.0,43.0,104067,9.10201084055804,9.19395034399802,8.98499692708897,8.98499692708897,498039.235440207,0.0,1.0
1998-05-13,42.94,43.81,42.94,43.56,134467,8.97245972207443,9.1542491947853,8.97245972207443,9.10201084055804,643526.207846275,0.0,1.0
1998-05-14,43.44,44.0,43.0,43.0,87667,9.07693643052895,9.19395034399802,8.98499692708897,8.98499692708897,419552.84243167,0.0,1.0
1998-05-15,43.13,43.75,43.13,43.44,102400,9.01216087128715,9.14171198977076,9.01216087128715,9.07693643052895,490061.380736229,0.0,1.0
1998-05-18,43.81,44.0,42.81,43.06,72000,9.1542491947853,9.19395034399802,8.94529577787625,8.99753413210352,344574.408330161,0.0,1.0
1998-05-19,44.38,44.5,43.75,43.75,116467,9.27335264242346,9.29842705245254,9.14171198977076,9.14171198977076,557382.605763734,0.0,1.0
1998-05-20,44.31,45.44,43.88,44.44,233867,9.25872590323982,9.49484326434704,9.16887593396893,9.285889847438,1119230.32156875,0.0,1.0
1998-05-21,44.5,44.94,44.38,44.38,116667,9.29842705245254,9.39036655589252,9.27335264242346,9.27335264242346,558339.756897985,0.0,1.0
1998-05-22,44.5,44.94,44.0,44.31,79067,9.29842705245254,9.39036655589252,9.19395034399802,9.25872590323982,378395.343658901,0.0,1.0
1998-05-26,45.0,45.69,44.38,44.38,114200,9.40290376090706,9.54708161857431,9.27335264242346,9.27335264242346,546533.297657006,0.0,1.0
1998-05-27,44.38,44.75,43.88,44.63,212667,9.27335264242346,9.3506654066798,9.16887593396893,9.32559099665072,1017772.3013382,0.0,1.0
1998-05-28,45.06,45.5,43.88,44.25,127600,9.41544096592161,9.50738046936159,9.16887593396893,9.24618869822528,610662.423651786,0.0,1.0
1998-05-29,45.19,45.38,45.06,45.06,33200,9.44260491011978,9.4823060593325,9.41544096592161,9.41544096592161,158887.088285574,0.0,1.0
1998-06-01,45.31,45.38,45.0,45.0,26000,9.46767932014887,9.4823060593325,9.40290376090706,9.40290376090706,124429.647452558,0.0,1.0
1998-06-02,45.06,45.75,44.88,45.31,58800,9.41544096592161,9.55961882358885,9.37782935087798,9.46767932014887,281402.433469632,0.0,1.0
1998-06-03,44.75,45.63,44.75,44.88,56467,9.3506654066798,9.53454441355976,9.3506654066798,9.37782935087798,270237.2654886,0.0,1.0
1998-06-04,44.94,45.25,44.5,44.75,65400,9.39036655589252,9.45514211513433,9.29842705245254,9.3506654066798,312988.420899897,0.0,1.0
1998-06-05,44.75,45.13,44.56,44.94,100067,9.3506654066798,9.43006770510524,9.31096425746708,9.39036655589252,478896.212755198,0.0,1.0
1998-06-08,44.94,45.25,44.88,45.0,25267,9.39036655589252,9.45514211513433,9.37782935087798,9.40290376090706,120921.68854553,0.0,1.0
1998-06-09,45.25,45.56,44.5,45.0,58600,9.45514211513433,9.51991767437613,9.29842705245254,9.40290376090706,280445.282335381,0.0,1.0
1998-06-10,44.81,45.25,44.62,45.0,34400,9.36320261169435,9.45514211513433,9.32350146248162,9.40290376090706,164629.995091077,0.0,1.0
1998-06-11,44.25,44.69,44.0,44.25,86867,9.24618869822528,9.33812820166526,9.19395034399802,9.24618869822528,415724.237894668,0.0,1.0
1998-06-12,44.56,44.81,43.81,44.5,56400,9.31096425746708,9.36320261169435,9.1542491947853,9.29842705245254,269916.619858626,0.0,1.0
1998-06-15,43.38,44.31,43.25,44.31,42067,9.06439922551441,9.25872590323982,9.03723528131623,9.25872590323982,201322.383822568,0.0,1.0
1998-06-16,43.38,43.69,43.06,43.25,45000,9.06439922551441,9.12917478475621,8.99753413210352,9.03723528131623,215359.005206351,0.0,1.0
1998-06-17,44.06,44.44,43.38,43.38,22400,9.20648754901256,9.285889847438,9.06439922551441,9.06439922551441,107200.92703605,0.0,1.0
1998-06-18,43.56,43.63,42.5,43.13,61800,9.10201084055804,9.11663757974167,8.88052021863445,9.01216087128715,295759.700483388,0.0,1.0
1998-06-19,42.69,43.38,42.5,43.38,175067,8.92022136784717,9.06439922551441,8.88052021863445,9.06439922551441,837827.888099116,0.0,1.0
1998-06-22,43.38,43.5,42.88,42.88,127800,9.06439922551441,9.0894736355435,8.95992251705989,8.95992251705989,611619.574786036,0.0,1.0
1998-06-23,42.63,43.0,42.63,43.0,204067,8.90768416283263,8.98499692708897,8.90768416283263,8.98499692708897,976614.80256543,0.0,1.0
1998-06-24,42.75,42.88,42.38,42.38,163400,8.93275857286171,8.95992251705989,8.85544580860536,8.85544580860536,781992.476682616,0.0,1.0
1998-06-25,43.13,43.38,42.75,42.75,16200,9.01216087128715,9.06439922551441,8.93275857286171,8.93275857286171,77529.2418742863,0.0,1.0
1998-06-26,43.19,43.19,42.75,43.13,48067,9.02469807630169,9.02469807630169,8.93275857286171,9.01216087128715,230036.917850081,0.0,1.0
1998-06-29,43.44,43.69,43.19,43.19,24200,9.07693643052895,9.12917478475621,9.02469807630169,9.02469807630169,115815.287244304,0.0,1.0
1998-06-30,43.31,44.25,43.19,43.44,135467,9.04977248633078,9.24618869822528,9.02469807630169,9.07693643052895,648311.963517527,0.0,1.0
1998-07-01,43.56,43.88,43.25,43.38,28800,9.10201084055804,9.16887593396893,9.03723528131623,9.06439922551441,137829.763332064,0.0,1.0
1998-07-02,43.63,44.0,43.0,43.31,72000,9.11663757974167,9.19395034399802,8.98499692708897,9.04977248633078,344574.408330161,0.0,1.0
1998-07-06,44.38,44.63,43.5,43.63,22867,9.27335264242346,9.32559099665072,9.0894736355435,9.11663757974167,109435.874934525,0.0,1.0
1998-07-07,44.25,44.63,44.19,44.19,24867,9.24618869822528,9.32559099665072,9.23365149321074,9.23365149321074,119007.386277029,0.0,1.0
1998-07-08,44.38,44.44,44.0,44.13,51267,9.27335264242346,9.285889847438,9.19395034399802,9.22111428819619,245351.335998089,0.0,1.0
1998-07-09,44.56,44.88,44.38,44.38,75600,9.31096425746708,9.37782935087798,9.27335264242346,9.27335264242346,361803.12874667,0.0,1.0
1998-07-10,44.44,44.5,44.13,44.44,46667,9.285889847438,9.29842705245254,9.22111428819619,9.285889847438,223336.859910328,0.0,1.0
1998-07-13,43.75,44.19,43.5,44.0,34467,9.19395034399802,9.28641521602908,9.14141348488946,9.24648720310658,164013.4211715,0.25,1.0
1998-07-14,43.81,43.81,43.5,43.63,16200,9.20655919018407,9.20655919018407,9.14141348488946,9.16873265162591,77088.7348181824,0.0,1.0
1998-07-15,43.13,44.0,43.0,44.0,24000,9.06365893340879,9.24648720310658,9.03633976667234,9.24648720310658,114205.533063974,0.0,1.0
1998-07-16,43.31,43.56,42.56,43.0,65000,9.10148547196695,9.15402233107551,8.94387489464127,9.03633976667234,309306.652048263,0.0,1.0
1998-07-17,43.56,43.56,43.13,43.5,41667,9.15402233107551,9.15402233107551,9.06365893340879,9.14141348488946,198275.081090692,0.0,1.0
1998-07-20,43.13,43.81,42.69,43.81,22667,9.06365893340879,9.20655919018407,8.97119406137772,9.20655919018407,107862.367415046,0.0,1.0
1998-07-21,42.06,43.0,42.0,43.0,42867,8.83880117642415,9.03633976667234,8.8261923302381,9.03633976667234,203985.35774389,0.0,1.0
1998-07-22,41.38,42.06,41.0,42.06,53000,8.69590091964887,8.83880117642415,8.61604489380386,8.83880117642415,252203.885516276,0.0,1.0
1998-07-23,41.13,41.56,40.75,41.25,65067,8.64336406054031,8.73372745820703,8.5635080346953,8.66858175291242,309625.475828066,0.0,1.0
1998-07-24,40.69,41.19,40.25,41.19,12600,8.55089918850924,8.65597290672636,8.45843431647818,8.65597290672636,59957.9048585863,0.0,1.0
1998-07-27,39.63,40.94,39.44,40.94,28867,8.32814290588895,8.6034360476178,8.28821489296644,8.6034360476178,137365.463456572,0.0,1.0
1998-07-28,39.0,40.31,39.0,39.88,106600,8.19575002093538,8.47104316266423,8.19575002093538,8.38067976499751,507262.909359151,0.0,1.0
1998-07-29,39.88,40.38,39.06,39.06,188400,8.38067976499751,8.48575348321463,8.20835886712143,8.20835886712143,896513.434552195,0.0,1.0
1998-07-30,39.94,40.75,39.88,39.88,144467,8.39328861118356,8.5635080346953,8.38067976499751,8.38067976499751,687455.447714713,0.0,1.0
1998-07-31,39.81,40.0,39.75,39.94,70067,8.36596944444711,8.40589745736962,8.35336059826106,8.39328861118356,333418.295216394,0.0,1.0
1998-08-03,39.06,39.75,38.0,39.63,168267,8.20835886712143,8.35336059826106,7.98560258450114,8.32814290588895,800709.268003154,0.0,1.0
1998-08-04,38.06,39.38,38.0,39.31,117267,7.99821143068719,8.27560604678039,7.98560258450114,8.26089572622999,558022.51024221,0.0,1.0
1998-08-05,37.13,38.5,36.75,38.06,129267,7.80277431480335,8.09067630271826,7.72291828895834,7.99821143068719,615125.276774196,0.0,1.0
1998-08-06,37.75,37.94,37.19,37.19,40867,7.93306572539258,7.97299373831508,7.8153831609894,7.8153831609894,194468.229988559,0.0,1.0
1998-08-07,38.0,38.19,37.38,37.81,114067,7.98560258450114,8.02553059742364,7.85531117391191,7.94567457157863,542795.105833679,0.0,1.0
1998-08-10,37.5,38.06,37.38,38.06,137000,7.88052886628402,7.99821143068719,7.85531117391191,7.99821143068719,651923.251240184,0.0,1.0
1998-08-11,36.88,37.38,36.75,37.38,61800,7.75023745569479,7.85531117391191,7.72291828895834,7.85531117391191,294079.247639733,0.0,1.0
1998-08-12,37.56,37.56,36.75,37.38,137667,7.89313771247007,7.89313771247007,7.72291828895834,7.85531117391191,655097.213346587,0.0,1.0
1998-08-13,36.94,37.44,36.75,37.44,119400,7.76284630188084,7.86792002009796,7.72291828895834,7.86792002009796,568172.52699327,0.0,1.0
1998-08-14,37.13,37.5,36.94,37.0,85600,7.80277431480335,7.88052886628402,7.76284630188084,7.77545514806689,407333.067928173,0.0,1.0
1998-08-17,36.88,37.19,36.81,37.0,24467,7.75023745569479,7.8153831609894,7.73552713514439,7.77545514806689,116427.782394844,0.0,1.0
1998-08-18,37.19,37.25,36.75,36.88,443400,7.8153831609894,7.82799200717545,7.72291828895834,7.75023745569479,2109947.22335692,0.0,1.0
1998-08-19,36.94,37.25,36.69,37.19,111067,7.76284630188084,7.82799200717545,7.71030944277228,7.8153831609894,528519.414200683,0.0,1.0
1998-08-20,36.63,37.5,36.56,37.0,140267,7.69770059658623,7.88052886628402,7.68299027603583,7.77545514806689,667469.479428518,0.0,1.0
1998-08-21,36.25,36.63,35.75,36.5,84400,7.61784457074122,7.69770059658623,7.51277085252409,7.67038142984978,401622.791274975,0.0,1.0
1998-08-24,36.19,37.13,36.19,36.19,114600,7.60523572455516,7.80277431480335,7.60523572455516,7.60523572455516,545331.420380475,0.0,1.0
1998-08-25,36.06,36.69,35.94,36.19,104600,7.57791655781871,7.71030944277228,7.5526988654466,7.60523572455516,497745.78160382,0.0,1.0
1998-08-26,35.5,36.38,35.25,35.81,110600,7.46023399341553,7.64516373747767,7.40769713430697,7.52537969871015,526297.164869813,0.0,1.0
1998-08-27,34.06,35.13,34.0,35.0,84200,7.15762168495023,7.38247944193487,7.14501283876417,7.35516027519841,400671.078499442,0.0,1.0
1998-08-28,34.0,34.5,33.63,33.63,146667,7.14501283876417,7.25008655698129,7.06725828728351,7.06725828728351,697924.288245578,0.0,1.0
1998-08-31,33.25,34.81,33.25,34.13,111400,6.98740226143849,7.31523226227591,6.98740226143849,7.17233200550063,530104.015971946,0.0,1.0
1998-09-01,33.94,33.94,33.13,33.31,87600,7.13240399257812,7.13240399257812,6.96218456906639,7.00001110762455,416850.195683505,0.0,1.0
1998-09-02,34.38,34.44,33.88,34.0,24667,7.22486886460919,7.23747771079524,7.11979514639207,7.14501283876417,117379.495170377,0.0,1.0
1998-09-03,32.94,34.38,32.88,34.38,39667,6.92225655614388,7.22486886460919,6.90964770995783,7.22486886460919,188757.953335361,0.0,1.0
1998-09-04,33.5,33.63,32.75,32.75,31667,7.03993912054705,7.06725828728351,6.88232854322137,6.88232854322137,150689.442314036,0.0,1.0
1998-09-08,34.19,34.56,33.5,33.63,76800,7.18494085168668,7.26269540316735,7.03993912054705,7.06725828728351,365457.705804716,0.0,1.0
1998-09-09,33.69,34.44,33.31,34.0,98267,7.07986713346956,7.23747771079524,7.00001110762455,7.14501283876417,467609.796566563,0.0,1.0
1998-09-10,32.56,33.56,32.5,33.56,39800,6.84240053029887,7.05254796673311,6.82979168411281,7.05254796673311,189390.84233109,0.0,1.0
1998-09-11,33.06,33.25,32.63,32.63,26000,6.94747424851599,6.98740226143849,6.85711085084927,6.85711085084927,123722.660819305,0.0,1.0
1998-09-14,33.75,33.88,33.5,33.5,38867,7.09247597965561,7.11979514639207,7.03993912054705,7.03993912054705,184951.102233228,0.0,1.0
1998-09-15,34.44,35.56,34.0,34.0,52400,7.23747771079524,7.47284283960159,7.14501283876417,7.14501283876417,249348.747189676,0.0,1.0
1998-09-16,35.13,35.25,34.19,34.25,19000,7.38247944193487,7.40769713430697,7.18494085168668,7.19754969787273,90412.713675646,0.0,1.0
1998-09-17,34.44,35.0,34.06,35.0,21400,7.23747771079524,7.35516027519841,7.15762168495023,7.35516027519841,101833.266982043,0.0,1.0
1998-09-18,34.13,34.5,33.69,34.31,105467,7.17233200550063,7.25008655698129,7.07986713346956,7.21015854405879,501871.456485755,0.0,1.0
1998-09-21,34.63,34.63,33.63,34.25,19200,7.27740572371775,7.27740572371775,7.06725828728351,7.19754969787273,91364.4264511791,0.0,1.0
1998-09-22,34.75,35.13,34.5,34.5,25267,7.30262341608985,7.38247944193487,7.25008655698129,7.25008655698129,120234.633496976,0.0,1.0
1998-09-23,35.25,35.5,34.63,34.63,24867,7.40769713430697,7.46023399341553,7.27740572371775,7.27740572371775,118331.20794591,0.0,1.0
1998-09-24,34.88,35.13,34.75,35.0,8667,7.32994258282631,7.38247944193487,7.30262341608985,7.35516027519841,41242.4731277276,0.0,1.0
1998-09-25,34.44,34.75,33.81,34.75,21667,7.23747771079524,7.30262341608985,7.10508482584167,7.30262341608985,103103.80353738,0.0,1.0
1998-09-28,33.94,34.69,33.81,34.63,45867,7.13240399257812,7.2900145699038,7.10508482584167,7.27740572371775,218261.049376887,0.0,1.0
1998-09-29,33.19,33.88,33.0,33.81,116600,6.97479341525244,7.11979514639207,6.93486540232993,7.10508482584167,554848.548135806,0.0,1.0
1998-09-30,32.38,34.0,32.38,33.38,108267,6.80457399174071,7.14501283876417,6.80457399174071,7.01472142817495,515195.435343219,0.0,1.0
1998-10-01,32.88,33.0,32.63,32.63,20667,6.90964770995783,6.93486540232993,6.85711085084927,6.85711085084927,98345.2396597145,0.0,1.0
1998-10-02,33.0,33.38,32.5,32.63,47667,6.93486540232993,7.01472142817495,6.82979168411281,6.85711085084927,226826.464356685,0.0,1.0
1998-10-05,32.0,33.06,32.0,33.06,49067,6.72471796589569,6.94747424851599,6.72471796589569,6.94747424851599,233488.453785417,0.0,1.0
1998-10-06,32.31,32.31,31.88,32.25,41200,6.78986367119031,6.78986367119031,6.69950027352358,6.77725482500425,196052.831759822,0.0,1.0
1998-10-07,32.63,32.63,32.0,32.06,53000,6.85711085084927,6.85711085084927,6.72471796589569,6.73732681208175,252203.885516276,0.0,1.0
1998-10-08,31.5,32.38,30.5,32.38,82200,6.61964424767857,6.80457399174071,6.40949681124433,6.80457399174071,391153.950744111,0.0,1.0
1998-10-09,32.13,32.13,31.25,31.44,28400,6.75203713263214,6.75203713263214,6.56710738857001,6.60703540149252,135143.214125703,0.0,1.0
1998-10-12,32.06,32.63,32.06,32.13,49467,6.73732681208175,6.85711085084927,6.73732681208175,6.75203713263214,235391.879336483,0.0,1.0
1998-10-13,31.56,32.0,31.5,32.0,46400,6.68478995297319,6.77798727804632,6.67208122682685,6.77798727804632,219062.081277316,0.25,1.0
1998-10-14,32.75,32.81,31.63,31.63,30667,6.93684635487554,6.94955508102187,6.69961680014391,6.69961680014391,144783.983761454,0.0,1.0
1998-10-15,33.13,33.5,32.88,32.94,34467,7.01733495380234,7.09570543170475,6.9643819281926,6.97709065433893,162724.412831579,0.0,1.0
1998-10-16,33.38,33.88,33.13,33.13,11867,7.07028797941207,7.17619403063155,7.01733495380234,7.01733495380234,56026.0715197826,0.0,1.0
1998-10-19,33.88,34.13,33.06,33.38,51600,7.17619403063155,7.22914705624128,7.00250810663161,7.07028797941207,243612.142110119,0.0,1.0
1998-10-20,34.56,34.75,34.0,34.13,18267,7.32022626029003,7.36047055975343,7.20161148292422,7.22914705624128,86241.531006309,0.0,1.0
1998-10-21,34.69,34.81,34.0,34.63,25267,7.34776183360709,7.37317928589977,7.20161148292422,7.33505310746076,119289.689819697,0.0,1.0
1998-10-22,34.25,34.5,34.13,34.5,34400,7.25456450853396,7.30751753414369,7.22914705624128,7.30751753414369,162408.094740079,0.0,1.0
1998-10-23,34.38,34.56,34.19,34.19,12867,7.28210008185102,7.32022626029003,7.24185578238762,7.24185578238762,60747.2370645524,0.0,1.0
1998-10-26,34.94,34.94,34.13,34.13,23267,7.40071485921683,7.40071485921683,7.22914705624128,7.22914705624128,109847.358730158,0.0,1.0
1998-10-27,34.88,35.44,34.81,35.19,96800,7.38800613307049,7.5066209104363,7.37317928589977,7.45366788482657,457008.824733712,0.0,1.0
1998-10-28,34.88,35.63,34.75,34.75,30800,7.38800613307049,7.54686520989971,7.36047055975343,7.36047055975343,145411.898778908,0.0,1.0
1998-10-29,34.25,35.63,34.25,34.88,46467,7.25456450853396,7.54686520989971,7.25456450853396,7.38800613307049,219378.399368816,0.0,1.0
1998-10-30,35.06,35.06,34.38,34.38,41200,7.4261323115095,7.4261323115095,7.28210008185102,7.28210008185102,194512.020444514,0.0,1.0
1998-11-02,36.0,36.06,35.25,35.25,44000,7.62523568780211,7.63794441394845,7.4663766109729,7.4663766109729,207731.283969869,0.0,1.0
1998-11-03,36.38,36.56,36.0,36.0,20067,7.70572428672892,7.74385046516793,7.62523568780211,7.62523568780211,94739.6289868945,0.0,1.0
1998-11-04,36.63,36.88,36.31,36.38,21867,7.75867731233865,7.81163033794839,7.69089743955819,7.70572428672892,103237.72696748,0.0,1.0
1998-11-05,38.06,38.31,36.75,36.75,43400,8.06156861882635,8.11452164443608,7.78409476463133,7.78409476463133,204898.584643007,0.0,1.0
1998-11-06,37.75,38.31,37.63,38.06,8067,7.99590686707027,8.11452164443608,7.9704894147776,8.06156861882635,38085.6424496576,0.0,1.0
1998-11-09,37.94,37.94,37.63,37.63,31667,8.03615116653367,8.03615116653367,7.9704894147776,7.9704894147776,149505.149306224,0.0,1.0
1998-11-10,37.25,38.31,37.25,38.0,30067,7.8900008158508,8.11452164443608,7.8900008158508,8.04885989268001,141951.284434592,0.0,1.0
1998-11-11,38.38,38.56,37.13,37.25,46067,8.12934849160681,8.16747467004582,7.86458336355813,7.8900008158508,217489.933150908,0.0,1.0
1998-11-12,39.19,39.63,38.31,38.31,46867,8.30091629458236,8.3941136196555,8.11452164443608,8.11452164443608,221266.865586724,0.0,1.0
1998-11-13,39.06,39.44,39.0,39.25,30267,8.2733807212653,8.35386932019209,8.26067199511896,8.3136250207287,142895.517543546,0.0,1.0
1998-11-16,38.75,39.25,38.75,39.0,36667,8.20771896950922,8.3136250207287,8.20771896950922,8.26067199511896,173110.977030072,0.0,1.0
1998-11-17,39.44,39.63,38.88,38.88,34600,8.35386932019209,8.3941136196555,8.23525454282628,8.23525454282628,163352.327849033,0.0,1.0
1998-11-18,39.69,39.69,39.38,39.38,15267,8.40682234580183,8.40682234580183,8.34116059404576,8.34116059404576,72078.0343719998,0.0,1.0
1998-11-19,39.69,39.69,39.44,39.44,20867,8.40682234580183,8.40682234580183,8.35386932019209,8.35386932019209,98516.5614227104,0.0,1.0
1998-11-20,38.94,39.69,38.94,39.69,40000,8.24796326897262,8.40682234580183,8.24796326897262,8.40682234580183,188846.62179079,0.0,1.0
1998-11-23,39.31,39.38,38.69,38.69,31267,8.32633374687503,8.34116059404576,8.19501024336288,8.19501024336288,147616.683088316,0.0,1.0
1998-11-24,39.25,40.0,39.0,39.44,30200,8.3136250207287,8.47248409755791,8.26067199511896,8.35386932019209,142579.199452046,0.0,1.0
1998-11-25,39.94,39.94,39.06,39.12,27267,8.45977537141157,8.45977537141157,8.2733807212653,8.28608944741163,128732.020909237,0.0,1.0
1998-11-27,40.06,40.13,40.0,40.0,9600,8.48519282370424,8.50001967087497,8.47248409755791,8.47248409755791,45323.1892297896,0.0,1.0
1998-11-30,39.31,39.81,39.31,39.81,33800,8.32633374687503,8.43223979809451,8.32633374687503,8.43223979809451,159575.395413218,0.0,1.0
1998-12-01,39.25,39.56,38.88,39.31,29867,8.3136250207287,8.37928677248477,8.23525454282628,8.32633374687503,141007.051325638,0.0,1.0
1998-12-02,39.0,39.25,38.69,39.25,92867,8.26067199511896,8.3136250207287,8.19501024336288,8.3136250207287,438440.480646132,0.0,1.0
1998-12-03,38.44,38.94,38.31,38.88,29000,8.14205721775315,8.24796326897262,8.11452164443608,8.23525454282628,136913.800798323,0.0,1.0
1998-12-04,38.13,38.69,38.06,38.44,54000,8.07639546599707,8.19501024336288,8.06156861882635,8.14205721775315,254942.939417567,0.0,1.0
1998-12-07,38.56,38.81,38.5,38.5,49600,8.16747467004582,8.22042769565556,8.15476594389948,8.15476594389948,234169.81102058,0.0,1.0
1998-12-08,38.06,38.81,38.0,38.81,51800,8.06156861882635,8.22042769565556,8.04885989268001,8.22042769565556,244556.375219073,0.0,1.0
1998-12-09,37.94,38.25,37.75,38.0,33667,8.03615116653367,8.10181291828975,7.99590686707027,8.04885989268001,158947.480395763,0.0,1.0
1998-12-10,38.13,38.38,38.0,38.0,39067,8.07639546599707,8.12934849160681,8.04885989268001,8.04885989268001,184441.77433752,0.0,1.0
1998-12-11,38.06,38.13,37.88,38.13,49667,8.06156861882635,8.07639546599707,8.02344244038734,8.07639546599707,234486.129112079,0.0,1.0
1998-12-14,37.13,38.13,37.13,38.0,22000,7.86458336355813,8.07639546599707,7.86458336355813,8.04885989268001,103865.641984934,0.0,1.0
1998-12-15,37.38,37.88,36.88,37.38,89467,7.91753638916786,8.02344244038734,7.81163033794839,7.91753638916786,422388.517793915,0.0,1.0
1998-12-16,37.38,37.69,37.31,37.31,32267,7.91753638916786,7.98319814092394,7.90270954199714,7.90270954199714,152337.848633086,0.0,1.0
1998-12-17,37.31,37.63,36.81,37.44,47667,7.90270954199714,7.9704894147776,7.79680349077766,7.9302451153142,225043.79802254,0.0,1.0
1998-12-18,36.31,37.06,36.31,37.06,54067,7.69089743955819,7.8497565163874,7.69089743955819,7.8497565163874,255259.257509066,0.0,1.0
1998-12-21,37.19,37.25,36.38,36.38,25400,7.87729208970446,7.8900008158508,7.70572428672892,7.70572428672892,119917.604837152,0.0,1.0
1998-12-22,38.31,39.38,37.38,37.38,110800,8.11452164443608,8.34116059404576,7.91753638916786,7.91753638916786,523105.142360488,0.0,1.0
1998-12-23,39.0,39.75,38.31,38.38,88600,8.26067199511896,8.41953107194817,8.11452164443608,8.12934849160681,418295.2672666,0.0,1.0
1998-12-24,39.38,39.63,38.75,38.75,23200,8.34116059404576,8.3941136196555,8.20771896950922,8.20771896950922,109531.040638658,0.0,1.0
1998-12-28,40.31,40.94,39.38,39.38,44067,8.53814584931398,8.67158747385051,8.34116059404576,8.34116059404576,208047.602061368,0.0,1.0
1998-12-29,40.69,40.75,40.06,40.38,55867,8.61863444824078,8.63134317438712,8.48519282370424,8.55297269648471,263757.355489652,0.0,1.0
1998-12-30,41.19,41.63,40.25,40.44,67600,8.72454049946025,8.81773782453339,8.52543712316764,8.56568142263104,319150.790826435,0.0,1.0
1998-12-31,43.88,43.88,41.31,41.31,83200,9.29431505502102,9.29431505502102,8.74995795175293,8.74995795175293,392800.973324843,0.0,1.0
1999-01-04,42.69,43.63,42.5,43.63,103467,9.04225865311867,9.24136202941129,9.00201435365527,9.24136202941129,488484.835420692,0.0,1.0
1999-01-05,42.0,42.44,41.94,42.44,36400,8.8961083024358,8.98930562750894,8.88339957628946,8.98930562750894,171850.425829619,0.0,1.0
1999-01-06,42.25,42.25,41.25,42.0,26800,8.94906132804554,8.94906132804554,8.73724922560659,8.8961083024358,126527.236599829,0.0,1.0
1999-01-07,41.38,42.19,41.13,42.19,26867,8.76478479892365,8.9363526018992,8.71183177331392,8.9363526018992,126843.554691329,0.0,1.0
1999-01-08,41.56,41.63,41.0,41.25,29600,8.80291097736266,8.81773782453339,8.68429619999685,8.73724922560659,139746.500125185,0.0,1.0
1999-01-11,40.81,41.38,40.75,41.38,23600,8.64405190053345,8.76478479892365,8.63134317438712,8.76478479892365,111419.506856566,0.0,1.0
1999-01-12,40.56,40.63,40.38,40.63,24200,8.59109887492372,8.60592572209444,8.55297269648471,8.60592572209444,114252.206183428,0.0,1.0
1999-01-13,38.63,39.63,38.56,39.38,96667,8.23525454282628,8.44843741993802,8.22033174142846,8.39514170066009,453446.361685675,0.25,1.0
1999-01-14,37.38,38.75,37.38,38.63,44467,7.96877594643662,8.26083648807969,7.96877594643662,8.23525454282628,208586.170720896,0.0,1.0
1999-01-15,38.44,38.5,37.5,37.63,30200,8.19474979617505,8.20754076880176,7.99435789169002,8.02207166571455,141662.409332113,0.0,1.0
1999-01-19,38.06,38.19,37.25,38.19,22267,8.1137403028726,8.14145407689712,7.94106217241209,8.14145407689712,104450.227437025,0.0,1.0
1999-01-20,37.5,38.0,37.25,38.0,16600,7.99435789169002,8.10094933024589,7.94106217241209,8.10094933024589,77867.4170501019,0.0,1.0
1999-01-21,36.5,37.25,36.44,37.25,24200,7.78117501457829,7.94106217241209,7.76838404195159,7.94106217241209,113517.559795932,0.0,1.0
1999-01-22,36.5,36.75,36.5,36.75,63400,7.78117501457829,7.83447073385622,7.78117501457829,7.83447073385622,297397.243432317,0.0,1.0
1999-01-25,36.75,37.0,36.5,36.5,77000,7.83447073385622,7.88776645313416,7.78117501457829,7.78117501457829,361192.235714328,0.0,1.0
1999-01-26,36.5,36.5,35.44,36.5,35600,7.78117501457829,7.78117501457829,7.55520116483985,7.78117501457829,166992.773914676,0.0,1.0
1999-01-27,36.81,36.88,36.25,36.5,23000,7.84726170648293,7.86218450788075,7.72787929530036,7.78117501457829,107888.589888695,0.0,1.0
1999-01-28,35.31,36.63,35.0,36.63,59067,7.52748739081533,7.80888878860282,7.46140069891069,7.80888878860282,277071.971258938,0.0,1.0
1999-01-29,36.25,36.31,35.25,35.5,33200,7.72787929530036,7.74067026792706,7.51469641818862,7.56799213746656,155734.834100204,0.0,1.0
1999-02-01,36.0,36.25,35.81,36.0,19467,7.67458357602242,7.72787929530036,7.63407882937119,7.67458357602242,91315.9643201405,0.0,1.0
1999-02-02,35.88,36.0,35.31,35.88,30200,7.64900163076902,7.67458357602242,7.52748739081533,7.64900163076902,141662.409332113,0.0,1.0
1999-02-03,35.81,36.5,35.75,35.81,17467,7.63407882937119,7.78117501457829,7.62128785674449,7.63407882937119,81934.3478080801,0.0,1.0
1999-02-04,35.56,36.0,35.0,36.0,35000,7.58078311009326,7.67458357602242,7.46140069891069,7.67458357602242,164178.288961058,0.0,1.0
1999-02-05,35.0,35.81,34.81,35.81,42600,7.46140069891069,7.63407882937119,7.42089595225946,7.63407882937119,199828.431706888,0.0,1.0
1999-02-08,35.38,35.63,35.25,35.25,28400,7.54241019221315,7.59570591149108,7.51469641818862,7.51469641818862,133218.954471259,0.0,1.0
1999-02-09,35.31,35.88,35.25,35.63,22467,7.52748739081533,7.64900163076902,7.51469641818862,7.59570591149108,105388.389088231,0.0,1.0
1999-02-10,34.06,35.38,34.06,35.25,71067,7.26100879442566,7.54241019221315,7.26100879442566,7.51469641818862,333361.6703313,0.0,1.0
1999-02-11,35.38,35.75,34.38,34.38,69267,7.54241019221315,7.62128785674449,7.32922731510141,7.32922731510141,324918.215470446,0.0,1.0
1999-02-12,35.06,35.38,34.63,35.38,59600,7.47419167153739,7.54241019221315,7.38252303437935,7.54241019221315,279572.172059402,0.0,1.0
1999-02-16,35.5,35.5,34.56,34.81,79867,7.56799213746656,7.56799213746656,7.36760023298153,7.42089595225946,374640.782984366,0.0,1.0
1999-02-17,35.63,36.03,35.25,35.38,49667,7.59570591149108,7.68097906233578,7.51469641818862,7.54241019221315,232978.373652254,0.0,1.0
1999-02-18,35.38,35.88,35.13,35.38,20867,7.54241019221315,7.64900163076902,7.48911447293522,7.54241019221315,97883.0958785828,0.0,1.0
1999-02-19,35.19,35.5,34.88,35.5,37867,7.50190544556192,7.56799213746656,7.43581875365728,7.56799213746656,177626.836231097,0.0,1.0
1999-02-22,35.81,36.0,35.19,35.19,28200,7.63407882937119,7.67458357602242,7.50190544556192,7.50190544556192,132280.792820053,0.0,1.0
1999-02-23,35.38,36.0,35.38,35.94,38400,7.54241019221315,7.67458357602242,7.54241019221315,7.66179260339572,180127.037031561,0.0,1.0
1999-02-24,36.38,36.63,35.38,35.38,81400,7.75559306932488,7.80888878860282,7.54241019221315,7.54241019221315,381831.792040861,0.0,1.0
1999-02-25,37.5,37.5,35.75,36.25,95200,7.99435789169002,7.99435789169002,7.62128785674449,7.72787929530036,446564.945974078,0.0,1.0
1999-02-26,36.94,37.25,36.69,37.25,40667,7.87497548050745,7.94106217241209,7.82167976122952,7.94106217241209,190761.099347981,0.0,1.0
1999-03-01,36.63,36.94,36.25,36.88,33067,7.80888878860282,7.87497548050745,7.72787929530036,7.86218450788075,155110.956602152,0.0,1.0
1999-03-02,38.19,38.38,36.63,36.88,62800,8.14145407689712,8.18195882354835,7.80888878860282,7.86218450788075,294582.758478699,0.0,1.0
1999-03-03,36.25,37.94,36.25,37.94,96467,7.72787929530036,8.08815835761919,7.72787929530036,8.08815835761919,452508.200034468,0.0,1.0
1999-03-04,35.56,36.69,35.5,36.5,72067,7.58078311009326,7.82167976122952,7.56799213746656,7.78117501457829,338052.478587331,0.0,1.0
1999-03-05,36.0,36.25,35.56,35.56,25667,7.67458357602242,7.72787929530036,7.58078311009326,7.58078311009326,120398.975507528,0.0,1.0
1999-03-08,36.13,36.19,35.69,36.0,39400,7.70229735004695,7.71508832267365,7.60849688411778,7.67458357602242,184817.845287591,0.0,1.0
1999-03-09,35.88,36.13,35.25,36.0,425867,7.64900163076902,7.70229735004695,7.51469641818862,7.67458357602242,1997660.43957083,0.0,1.0
1999-03-10,37.75,37.75,35.44,35.63,85067,8.04765361096796,8.04765361096796,7.55520116483985,7.59570591149108,399032.985915724,0.0,1.0
1999-03-11,37.56,38.25,37.44,37.63,71600,8.00714886431673,8.15424504952382,7.98156691906332,8.02207166571455,335861.871131765,0.0,1.0
1999-03-12,37.13,37.56,37.0,37.56,18467,7.91548022715868,8.00714886431673,7.88776645313416,8.00714886431673,86625.1560641103,0.0,1.0
1999-03-15,37.06,37.38,36.94,37.0,44000,7.90055742576086,7.96877594643662,7.87497548050745,7.88776645313416,206395.56326533,0.0,1.0
1999-03-16,36.88,37.06,36.5,36.5,18000,7.86218450788075,7.90055742576086,7.78117501457829,7.78117501457829,84434.5486085442,0.0,1.0
1999-03-17,36.69,37.13,36.63,37.13,26600,7.82167976122952,7.91548022715868,7.80888878860282,7.91548022715868,124775.499610404,0.0,1.0
1999-03-18,36.69,36.88,36.25,36.69,74867,7.82167976122952,7.86218450788075,7.72787929530036,7.82167976122952,351186.741704215,0.0,1.0
1999-03-19,36.63,37.25,35.88,36.0,91667,7.80888878860282,7.94106217241209,7.64900163076902,7.67458357602242,429992.320405523,0.0,1.0
1999-03-22,36.5,36.75,35.88,36.38,24267,7.78117501457829,7.83447073385622,7.64900163076902,7.75559306932488,113831.843949086,0.0,1.0
1999-03-23,35.88,36.38,35.75,36.25,84800,7.64900163076902,7.75559306932488,7.62128785674449,7.72787929530036,397780.540111363,0.0,1.0
1999-03-24,36.31,36.63,35.75,35.75,55600,7.74067026792706,7.80888878860282,7.62128785674449,7.62128785674449,260808.939035281,0.0,1.0
1999-03-25,35.94,37.13,35.75,36.13,212467,7.66179260339572,7.91548022715868,7.62128785674449,7.70229735004695,996641.957733975,0.0,1.0
1999-03-26,35.69,36.0,35.69,36.0,16600,7.60849688411778,7.67458357602242,7.60849688411778,7.67458357602242,77867.4170501019,0.0,1.0
1999-03-29,35.75,36.0,35.56,35.75,53267,7.62128785674449,7.67458357602242,7.58078311009326,7.62128785674449,249865.283373962,0.0,1.0
1999-03-30,34.94,36.5,34.75,35.5,90200,7.44860972628399,7.78117501457829,7.40810497963276,7.56799213746656,423110.904693927,0.0,1.0
1999-03-31,35.19,35.75,34.06,34.5,347400,7.50190544556192,7.62128785674449,7.26100879442566,7.35480926035482,1629586.7881449,0.0,1.0
1999-04-01,34.94,35.38,34.25,35.38,33667,7.44860972628399,7.54241019221315,7.30151354107689,7.54241019221315,157925.44155577,0.0,1.0
1999-04-05,34.44,34.75,33.75,34.75,62800,7.34201828772812,7.40810497963276,7.19492210252102,7.40810497963276,294582.758478698,0.0,1.0
1999-04-06,34.75,34.94,34.13,34.63,67600,7.40810497963276,7.44860972628399,7.27593159582348,7.38252303437935,317098.638107643,0.0,1.0
1999-04-07,34.56,35.06,34.31,34.63,41467,7.36760023298153,7.47419167153739,7.31430451370359,7.38252303437935,194513.745952806,0.0,1.0
1999-04-08,33.13,34.44,33.06,34.38,51467,7.06274871871175,7.34201828772812,7.04782591731393,7.32922731510141,241421.828513108,0.0,1.0
1999-04-09,33.69,34.25,33.0,33.0,56200,7.18213112989432,7.30151354107689,7.03503494468722,7.03503494468722,263623.423988899,0.0,1.0
1999-04-12,33.63,33.63,33.13,33.5,39000,7.16934015726761,7.16934015726761,7.06274871871175,7.14162638324309,182941.521985179,0.0,1.0
1999-04-13,34.25,34.75,33.63,33.63,81800,7.35480926035482,7.46217873860818,7.22167110732066,7.22167110732066,380927.621753829,0.25,1.0
1999-04-14,34.44,34.69,34.0,34.0,97667,7.3956096620911,7.44929440121778,7.30112452122815,7.30112452122815,454817.335376909,0.0,1.0
1999-04-15,34.88,35.25,34.63,34.69,85667,7.49009480295405,7.56954821686153,7.43641006382737,7.44929440121778,398935.532674636,0.0,1.0
1999-04-16,35.38,35.5,34.94,35.0,34800,7.59746428120741,7.62323295598821,7.50297914034445,7.51586347773486,162057.227836592,0.0,1.0
1999-04-19,35.94,37.25,35.13,35.13,67067,7.71771809685116,7.99902612987495,7.54377954208073,7.54377954208073,312318.738486113,0.0,1.0
1999-04-20,35.69,36.44,35.38,36.19,42600,7.66403335772449,7.82508757510452,7.59746428120741,7.77140283597784,198380.39959307,0.0,1.0
1999-04-21,36.25,37.38,35.75,35.75,39267,7.78428717336824,8.02694219422083,7.67691769511489,7.67691769511489,182859.228892514,0.0,1.0
1999-04-22,36.38,36.81,36.19,36.38,18267,7.81220323771412,7.904540989012,7.77140283597784,7.81220323771412,85066.0741635353,0.0,1.0
1999-04-23,36.44,36.88,36.25,36.5,46000,7.82508757510452,7.91957271596747,7.78428717336824,7.83797191249492,214213.57702538,0.0,1.0
1999-04-26,36.0,36.38,35.63,36.38,24867,7.73060243424157,7.81220323771412,7.65114902033408,7.81220323771412,115801.065649786,0.0,1.0
1999-04-27,35.75,36.38,35.0,36.38,115667,7.67691769511489,7.81220323771412,7.51586347773486,7.81220323771412,538640.039430319,0.0,1.0
1999-04-28,37.0,37.25,35.5,35.69,66067,7.94534139074828,7.99902612987495,7.62323295598821,7.66403335772449,307661.921594257,0.0,1.0
1999-04-29,37.19,37.25,36.75,37.0,23600,7.98614179248455,7.99902612987495,7.8916566516216,7.94534139074828,109900.878647804,0.0,1.0
1999-04-30,36.31,37.13,36.31,37.0,30267,7.79717151075865,7.97325745509415,7.79717151075865,7.94534139074828,140947.876865808,0.0,1.0
1999-05-03,36.06,36.75,36.06,36.38,25800,7.74348677163197,7.8916566516216,7.74348677163197,7.81220323771412,120145.875809887,0.0,1.0
1999-05-04,35.31,36.25,35.13,36.25,52000,7.58243255425194,7.78428717336824,7.54377954208073,7.78428717336824,242154.478376517,0.0,1.0
1999-05-05,35.5,35.5,34.88,35.31,38000,7.62323295598821,7.62323295598821,7.49009480295405,7.58243255425194,176959.041890532,0.0,1.0
1999-05-06,35.25,35.44,35.13,35.38,23267,7.56954821686153,7.61034861859781,7.54377954208073,7.59746428120741,108350.158622816,0.0,1.0
1999-05-07,35.31,35.63,35.0,35.19,20467,7.58243255425194,7.65114902033408,7.51586347773486,7.55666387947113,95311.0713256187,0.0,1.0
1999-05-10,35.63,35.94,35.44,35.5,20000,7.65114902033408,7.71771809685116,7.61034861859781,7.62323295598821,93136.337837122,0.0,1.0
1999-05-11,35.5,35.88,35.38,35.75,40267,7.62323295598821,7.70483375946076,7.59746428120741,7.67691769511489,187516.04578437,0.0,1.0
1999-05-12,35.31,35.5,35.0,35.5,39867,7.58243255425194,7.62323295598821,7.51586347773486,7.62323295598821,185653.319027627,0.0,1.0
1999-05-13,36.19,36.81,35.5,35.56,45600,7.77140283597784,7.904540989012,7.62323295598821,7.63611729337861,212350.850268638,0.0,1.0
1999-05-14,35.0,36.25,35.0,36.25,25000,7.51586347773486,7.78428717336824,7.51586347773486,7.78428717336824,116420.422296402,0.0,1.0
1999-05-17,35.13,35.38,35.0,35.25,25800,7.54377954208073,7.59746428120741,7.51586347773486,7.56954821686153,120145.875809887,0.0,1.0
1999-05-18,34.94,35.5,34.88,35.31,22467,7.50297914034445,7.62323295598821,7.49009480295405,7.58243255425194,104624.705109331,0.0,1.0
1999-05-19,35.44,35.44,34.88,34.88,27000,7.61034861859781,7.61034861859781,7.49009480295405,7.49009480295405,125734.056080115,0.0,1.0
1999-05-20,35.25,35.5,35.06,35.25,67800,7.56954821686153,7.62323295598821,7.52874781512526,7.56954821686153,315732.185267844,0.0,1.0
1999-05-21,35.06,35.38,35.0,35.0,15667,7.52874781512526,7.59746428120741,7.51586347773486,7.51586347773486,72958.3502447095,0.0,1.0
1999-05-24,34.5,35.25,34.5,35.13,34067,7.4084939994815,7.56954821686153,7.4084939994815,7.54377954208073,158643.781054862,0.0,1.0
1999-05-25,34.31,35.75,34.13,34.25,87200,7.36769359774523,7.67691769511489,7.32904058557402,7.35480926035482,406074.432969852,0.0,1.0
1999-05-26,34.19,34.44,33.63,34.31,89800,7.34192492296442,7.3956096620911,7.22167110732066,7.36769359774523,418182.156888678,0.0,1.0
1999-05-27,33.56,34.5,33.5,34.13,101600,7.20663938036519,7.4084939994815,7.19375504297479,7.32904058557402,473132.59621258,0.0,1.0
1999-05-28,33.75,34.19,33.25,33.56,80867,7.24743978210147,7.34192492296442,7.14007030384811,7.20663938036519,376582.811593727,0.0,1.0
1999-06-01,33.5,34.06,33.38,33.63,43600,7.19375504297479,7.31400885861855,7.16798636819399,7.22167110732066,203037.216484926,0.0,1.0
1999-06-02,33.5,33.63,33.13,33.38,52067,7.19375504297479,7.22167110732066,7.11430162906731,7.16798636819399,242466.485108272,0.0,1.0
1999-06-03,33.81,33.88,33.25,33.25,57600,7.26032411949187,7.27535584644734,7.14007030384811,7.14007030384811,268232.652970911,0.0,1.0
1999-06-04,33.81,33.94,33.5,33.75,23467,7.26032411949187,7.28824018383774,7.19375504297479,7.24743978210147,109281.522001187,0.0,1.0
1999-06-07,33.75,34.13,33.56,34.0,25000,7.24743978210147,7.32904058557402,7.20663938036519,7.30112452122815,116420.422296402,0.0,1.0
1999-06-08,33.88,34.38,33.63,33.63,26667,7.27535584644734,7.3827253247007,7.22167110732066,7.22167110732066,124183.336055127,0.0,1.0
1999-06-09,33.75,34.06,33.63,33.81,21667,7.24743978210147,7.31400885861855,7.22167110732066,7.26032411949187,100899.251595846,0.0,1.0
1999-06-10,33.69,34.0,33.56,33.63,34000,7.23455544471107,7.30112452122815,7.20663938036519,7.22167110732066,158331.774323107,0.0,1.0
1999-06-11,33.5,34.0,33.5,33.56,33267,7.19375504297479,7.30112452122815,7.19375504297479,7.20663938036519,154918.327541377,0.0,1.0
1999-06-14,34.25,34.5,33.5,33.5,38200,7.35480926035482,7.4084939994815,7.19375504297479,7.19375504297479,177890.405268903,0.0,1.0
1999-06-15,34.0,34.63,34.0,34.25,48000,7.30112452122815,7.43641006382737,7.30112452122815,7.35480926035482,223527.210809093,0.0,1.0
1999-06-16,34.44,34.81,34.0,34.0,39867,7.3956096620911,7.47506307599858,7.30112452122815,7.30112452122815,185653.319027627,0.0,1.0
1999-06-17,34.38,34.63,34.06,34.19,33000,7.3827253247007,7.43641006382737,7.31400885861855,7.34192492296442,153674.957431251,0.0,1.0
1999-06-18,34.13,34.44,34.0,34.13,64467,7.32904058557402,7.3956096620911,7.30112452122815,7.32904058557402,300211.014567287,0.0,1.0
1999-06-21,34.0,34.13,33.88,34.13,6267,7.30112452122815,7.32904058557402,7.27535584644734,7.32904058557402,29184.2714612622,0.0,1.0
1999-06-22,34.19,34.25,33.88,33.94,23667,7.34192492296442,7.35480926035482,7.27535584644734,7.28824018383774,110212.885379558,0.0,1.0
1999-06-23,34.19,34.19,34.0,34.06,28600,7.34192492296442,7.34192492296442,7.30112452122815,7.31400885861855,133184.963107084,0.0,1.0
1999-06-24,34.38,34.44,34.25,34.44,46267,7.3827253247007,7.3956096620911,7.35480926035482,7.3956096620911,215456.947135506,0.0,1.0
1999-06-25,34.19,34.5,34.13,34.25,37800,7.34192492296442,7.4084939994815,7.32904058557402,7.35480926035482,176027.678512161,0.0,1.0
1999-06-28,34.0,34.25,33.94,34.0,40200,7.30112452122815,7.35480926035482,7.28824018383774,7.30112452122815,187204.039052615,0.0,1.0
1999-06-29,34.44,34.44,33.44,34.0,65400,7.3956096620911,7.3956096620911,7.18087070558439,7.30112452122815,304555.824727389,0.0,1.0
1999-06-30,34.06,34.31,33.94,34.31,47267,7.31400885861855,7.36769359774523,7.28824018383774,7.36769359774523,220113.764027362,0.0,1.0
1999-07-01,33.94,34.44,33.81,34.0,26400,7.28824018383774,7.3956096620911,7.26032411949187,7.30112452122815,122939.965945001,0.0,1.0
1999-07-02,33.69,34.25,33.63,34.06,16600,7.23455544471107,7.35480926035482,7.22167110732066,7.31400885861855,77303.1604048112,0.0,1.0
1999-07-06,33.81,33.94,33.56,33.94,38400,7.26032411949187,7.28824018383774,7.20663938036519,7.28824018383774,178821.768647274,0.0,1.0
1999-07-07,33.69,34.38,33.19,34.0,77667,7.23455544471107,7.3827253247007,7.12718596645771,7.30112452122815,361680.997539787,0.0,1.0
1999-07-08,34.38,34.38,33.63,33.63,37067,7.3827253247007,7.3827253247007,7.22167110732066,7.22167110732066,172614.23173043,0.0,1.0
1999-07-09,34.63,34.63,34.13,34.13,23200,7.43641006382737,7.43641006382737,7.32904058557402,7.32904058557402,108038.151891062,0.0,1.0
1999-07-12,35.31,35.31,34.63,34.63,68000,7.58243255425194,7.58243255425194,7.43641006382737,7.43641006382737,316663.548646215,0.0,1.0
1999-07-13,34.94,35.25,34.81,34.81,87400,7.55666387947113,7.62370926592322,7.52854807224929,7.52854807224929,404114.308735633,0.25,1.0
1999-07-14,35.06,35.13,34.81,34.88,26600,7.5826169322913,7.59775621310306,7.52854807224929,7.54368735306105,122991.311354323,0.0,1.0
1999-07-15,35.38,35.38,35.0,35.0,23600,7.65182507314507,7.65182507314507,7.56964040588121,7.56964040588121,109120.11082564,0.0,1.0
1999-07-16,35.13,35.31,34.75,35.31,31200,7.59775621310306,7.63668579233331,7.51557154583921,7.63668579233331,144260.485498304,0.0,1.0
1999-07-19,35.44,35.44,34.88,35.0,32267,7.66480159955515,7.66480159955515,7.54368735306105,7.56964040588121,149194.009153005,0.0,1.0
1999-07-20,34.94,35.31,34.94,35.25,49600,7.55666387947113,7.63668579233331,7.55666387947113,7.62370926592322,229337.182074226,0.0,1.0
1999-07-21,35.13,35.19,34.75,34.94,51200,7.59775621310306,7.61073273951314,7.51557154583921,7.55666387947113,236735.155689524,0.0,1.0
1999-07-22,34.63,35.0,34.25,35.0,32467,7.48961849301904,7.56964040588121,7.40743382575519,7.56964040588121,150118.755854917,0.0,1.0
1999-07-23,33.94,34.5,33.63,34.38,20200,7.3403884393031,7.4615026857972,7.27334305285101,7.43554963297703,93399.4168931324,0.0,1.0
1999-07-26,33.63,34.0,33.56,34.0,20000,7.27334305285101,7.35336496571318,7.25820377203924,7.35336496571318,92474.6701912202,0.0,1.0
1999-07-27,33.88,34.0,33.56,33.88,24467,7.32741191289302,7.35336496571318,7.25820377203924,7.32741191289302,113128.887778429,0.0,1.0
1999-07-28,33.0,33.94,32.94,33.94,57600,7.13708952554514,7.3403884393031,7.12411299913506,7.3403884393031,266327.050150715,0.0,1.0
1999-07-29,32.81,33.19,32.63,33.19,71800,7.09599719191322,7.17818185917707,7.05706761268297,7.17818185917707,331984.065986481,0.0,1.0
1999-07-30,32.75,33.38,32.38,33.0,81400,7.08302066550314,7.219274192809,7.00299875264096,7.13708952554514,376371.907678266,0.0,1.0
1999-08-02,33.06,33.63,32.31,32.5,51267,7.15006605195523,7.27334305285101,6.9878594718292,7.02895180546113,237044.945834664,0.0,1.0
1999-08-03,32.69,33.0,32.13,33.0,59200,7.07004413909305,7.13708952554514,6.94892989259896,7.13708952554514,273725.023766012,0.0,1.0
1999-08-04,32.69,33.0,32.56,32.75,45267,7.07004413909305,7.13708952554514,7.04192833187121,7.08302066550314,209302.544777298,0.0,1.0
1999-08-05,31.81,32.06,31.63,32.0,82067,6.87972175174518,6.93379061178719,6.84079217251494,6.92081408537711,379455.937929144,0.0,1.0
1999-08-06,31.63,31.75,31.25,31.75,67400,6.84079217251494,6.8667452253351,6.75860750525108,6.8667452253351,311639.638544412,0.0,1.0
1999-08-09,31.75,32.63,31.38,31.38,95000,6.8667452253351,7.05706761268297,6.78672331247293,6.78672331247293,439254.683408296,0.0,1.0
1999-08-10,30.81,31.63,30.13,31.63,92267,6.66344631157715,6.84079217251494,6.51637901226288,6.84079217251494,426618.019726666,0.0,1.0
1999-08-11,30.81,31.06,30.5,31.06,145667,6.66344631157715,6.71751517161916,6.59640092512506,6.71751517161916,673525.389137224,0.0,1.0
1999-08-12,30.5,30.56,30.13,30.56,82400,6.59640092512506,6.60937745153514,6.51637901226288,6.60937745153514,380995.641187827,0.0,1.0
1999-08-13,30.0,30.75,29.94,30.75,132267,6.48826320504104,6.65046978516707,6.47528667863096,6.65046978516707,611567.360109107,0.0,1.0
1999-08-16,30.44,30.63,29.94,30.0,72267,6.58342439871498,6.6245167323469,6.47528667863096,6.48826320504104,334143.349535446,0.0,1.0
1999-08-17,30.75,30.75,30.06,30.19,111667,6.65046978516707,6.65046978516707,6.50123973145112,6.52935553867297,516318.449812149,0.0,1.0
1999-08-18,30.44,30.5,30.06,30.5,95267,6.58342439871498,6.59640092512506,6.50123973145112,6.59640092512506,440489.220255349,0.0,1.0
1999-08-19,30.81,30.88,30.06,30.25,22000,6.66344631157715,6.67858559238891,6.50123973145112,6.54233206508305,101722.137210342,0.0,1.0
1999-08-20,30.56,31.38,30.5,30.63,106800,6.60937745153514,6.78672331247293,6.59640092512506,6.6245167323469,493814.738821116,0.0,1.0
1999-08-23,30.44,30.88,30.38,30.63,30067,6.58342439871498,6.67858559238891,6.57044787230489,6.6245167323469,139021.795431971,0.0,1.0
1999-08-24,30.31,30.5,30.0,30.31,33867,6.55530859149313,6.59640092512506,6.48826320504104,6.55530859149313,156591.982768303,0.0,1.0
1999-08-25,30.31,30.56,30.13,30.5,24200,6.55530859149313,6.60937745153514,6.51637901226288,6.59640092512506,111894.350931377,0.0,1.0
1999-08-26,30.19,30.44,29.88,30.44,134600,6.52935553867297,6.58342439871498,6.46231015222088,6.58342439871498,622354.530386912,0.0,1.0
1999-08-27,29.75,30.25,29.75,30.19,23467,6.43419434499903,6.54233206508305,6.43419434499903,6.52935553867297,108505.154268868,0.0,1.0
1999-08-30,29.13,29.88,29.13,29.88,51600,6.30010357209485,6.46231015222088,6.30010357209485,6.46231015222088,238584.649093348,0.0,1.0
1999-08-31,29.5,29.69,29.13,29.13,122467,6.38012548495702,6.42121781858895,6.30010357209485,6.30010357209485,566254.771715409,0.0,1.0
1999-09-01,28.94,29.5,28.81,29.5,48600,6.25901123846292,6.38012548495702,6.23089543124108,6.38012548495702,224713.448564665,0.0,1.0
1999-09-02,28.19,29.06,28.19,29.06,46400,6.0968046583369,6.28496429128309,6.0968046583369,6.28496429128309,214541.234843631,0.0,1.0
1999-09-03,28.56,28.88,28.31,28.31,52667,6.17682657119907,6.24603471205284,6.12275771115706,6.12275771115706,243518.17274805,0.0,1.0
1999-09-07,28.31,28.56,28.25,28.56,64000,6.12275771115706,6.17682657119907,6.10978118474698,6.17682657119907,295918.944611905,0.0,1.0
1999-09-08,28.25,28.56,28.19,28.31,83400,6.10978118474698,6.17682657119907,6.0968046583369,6.12275771115706,385619.374697388,0.0,1.0
1999-09-09,28.56,28.69,28.06,28.13,74800,6.17682657119907,6.20494237842092,6.06868885111505,6.08382813192682,345855.266515164,0.0,1.0
1999-09-10,28.44,28.81,28.38,28.5,14267,6.15087351837891,6.23089543124108,6.13789699196882,6.16385004478899,65966.8059809069,0.0,1.0
1999-09-13,28.38,28.63,28.25,28.44,73000,6.13789699196882,6.19196585201083,6.10978118474698,6.15087351837891,337532.546197954,0.0,1.0
1999-09-14,28.0,28.63,28.0,28.38,73667,6.05571232470497,6.19196585201083,6.05571232470497,6.13789699196882,340616.576448831,0.0,1.0
1999-09-15,28.19,28.44,28.13,28.13,73200,6.0968046583369,6.15087351837891,6.08382813192682,6.08382813192682,338457.292899866,0.0,1.0
1999-09-16,27.38,28.0,27.38,28.0,75800,5.92162155180079,6.05571232470497,5.92162155180079,6.05571232470497,350479.000024725,0.0,1.0
1999-09-17,28.19,28.5,27.38,27.44,121800,6.0968046583369,6.16385004478899,5.92162155180079,5.93459807821087,563170.741464531,0.0,1.0
1999-09-20,28.13,28.5,28.06,28.13,35667,6.08382813192682,6.16385004478899,6.06868885111505,6.08382813192682,164914.703085513,0.0,1.0
1999-09-21,27.69,28.13,27.69,28.13,28067,5.98866693825288,6.08382813192682,5.98866693825288,6.08382813192682,129774.328412849,0.0,1.0
1999-09-22,27.75,28.5,27.5,27.56,220400,6.00164346466296,6.16385004478899,5.94757460462095,5.96055113103104,1019070.86550725,0.0,1.0
1999-09-23,27.19,28.13,27.19,27.88,236400,5.88052921816886,6.08382813192682,5.88052921816886,6.02975927188481,1093050.60166022,0.0,1.0
1999-09-24,26.69,27.25,26.69,27.25,84867,5.77239149808485,5.89350574457895,5.77239149808485,5.89350574457895,392402.391755914,0.0,1.0
1999-09-27,26.88,27.5,26.69,26.69,70000,5.81348383171677,5.94757460462095,5.77239149808485,5.77239149808485,323661.345669271,0.0,1.0
1999-09-28,27.5,27.69,26.56,26.75,75200,5.94757460462095,5.98866693825288,5.744275690863,5.78536802449493,347704.759918988,0.0,1.0
1999-09-29,27.0,27.44,27.0,27.38,112267,5.83943688453694,5.93459807821087,5.83943688453694,5.92162155180079,519092.689917886,0.0,1.0
1999-09-30,28.06,28.19,27.06,27.06,246867,6.06868885111505,6.0968046583369,5.85241341094702,5.85241341094702,1141447.2203048,0.0,1.0
1999-10-01,27.44,28.06,27.19,28.06,94667,5.93459807821087,6.06868885111505,5.88052921816886,6.06868885111505,437714.980149613,0.0,1.0
1999-10-04,27.69,28.0,27.19,27.19,41800,5.98866693825288,6.05571232470497,5.88052921816886,5.88052921816886,193272.06069965,0.0,1.0
1999-10-05,27.56,27.94,27.44,27.63,41867,5.96055113103104,6.04273579829489,5.93459807821087,5.9756904118428,193581.850844791,0.0,1.0
1999-10-06,27.69,27.94,27.56,27.56,73867,5.98866693825288,6.04273579829489,5.96055113103104,5.96055113103104,341541.323150743,0.0,1.0
1999-10-07,27.69,28.0,27.56,27.63,40800,5.98866693825288,6.05571232470497,5.96055113103104,5.9756904118428,188648.327190089,0.0,1.0
1999-10-08,27.56,27.75,27.5,27.63,19467,5.96055113103104,6.00164346466296,5.94757460462095,5.9756904118428,90010.2202306242,0.0,1.0
1999-10-11,27.69,27.69,27.19,27.63,66000,5.98866693825288,5.98866693825288,5.88052921816886,5.9756904118428,305166.411631027,0.0,1.0
1999-10-12,27.31,27.56,27.25,27.56,50467,5.90648227098903,5.96055113103104,5.89350574457895,5.96055113103104,233345.959027016,0.0,1.0
1999-10-13,26.69,27.0,26.44,27.0,31667,5.82646035812685,5.89413374557606,5.77188504566782,5.89413374557606,145061.010982613,0.25,1.0
1999-10-14,26.63,26.88,26.31,26.44,52267,5.81336228313669,5.86793759559572,5.74350588318912,5.77188504566782,239426.022705916,0.0,1.0
1999-10-15,26.19,26.5,25.81,26.5,35600,5.71730973320878,5.78498312065799,5.63435525827104,5.78498312065799,163077.398900465,0.0,1.0
1999-10-18,26.0,26.13,25.69,26.06,58800,5.67583249573991,5.70421165821861,5.6081591082907,5.68893057073008,269352.557734476,0.0,1.0
1999-10-19,25.75,26.94,25.75,26.25,51267,5.62125718328087,5.88103567058589,5.62125718328087,5.73040780819895,234845.196894105,0.0,1.0
1999-10-20,25.69,25.94,25.38,25.94,116000,5.6081591082907,5.66273442074974,5.5404857208415,5.66273442074974,531375.794170055,0.0,1.0
1999-10-21,25.38,25.69,25.31,25.56,46400,5.5404857208415,5.6081591082907,5.52520463335297,5.579779945812,212550.317668022,0.0,1.0
1999-10-22,27.75,28.0,25.63,25.63,155000,6.05785968295317,6.11243499541221,5.59506103330054,5.59506103330054,710028.000830677,0.0,1.0
1999-10-25,28.63,28.63,27.5,27.5,100200,6.24996478280899,6.24996478280899,6.00328437049414,6.00328437049414,458998.746343444,0.0,1.0
1999-10-26,28.13,29.44,28.13,29.25,112867,6.14081415789091,6.42678879517627,6.14081415789091,6.3853115577074,517024.066901652,0.0,1.0
1999-10-27,28.31,28.63,27.0,27.0,73800,6.18010838286142,6.24996478280899,5.89413374557606,5.89413374557606,338064.944911638,0.0,1.0
1999-10-28,29.13,29.19,28.25,28.25,54267,6.35911540772706,6.37221348271723,6.16701030787125,6.16701030787125,248587.674329538,0.0,1.0
1999-10-29,29.63,30.25,29.38,29.38,54600,6.46826603264514,6.60361280754355,6.4136907201861,6.4136907201861,250113.089324871,0.0,1.0
1999-11-01,28.81,29.13,28.44,29.13,66600,6.28925900777949,6.35911540772706,6.20848754534012,6.35911540772706,305082.999066601,0.0,1.0
1999-11-02,29.38,29.88,29.0,29.0,60600,6.4136907201861,6.52284134510417,6.33073624524836,6.33073624524836,277598.044195736,0.0,1.0
1999-11-03,29.31,29.81,29.25,29.25,59600,6.39840963269757,6.50756025761564,6.3853115577074,6.3853115577074,273017.218383925,0.0,1.0
1999-11-04,29.25,29.88,29.06,29.31,95400,6.3853115577074,6.52284134510417,6.34383432023853,6.39840963269757,437010.782446752,0.0,1.0
1999-11-05,30.0,30.25,29.13,29.31,145000,6.54903749508451,6.60361280754355,6.35911540772706,6.39840963269757,664219.742712569,0.0,1.0
1999-11-08,29.88,30.19,29.81,30.0,88267,6.52284134510417,6.59051473255338,6.50756025761564,6.54903749508451,404335.751931106,0.0,1.0
1999-11-09,29.19,29.75,29.0,29.75,167400,6.37221348271723,6.49446218262547,6.33073624524836,6.49446218262547,766830.240897131,0.0,1.0
1999-11-10,28.75,29.25,28.75,29.25,76000,6.27616093278932,6.3853115577074,6.27616093278932,6.3853115577074,348142.761697622,0.0,1.0
1999-11-11,28.44,28.81,28.38,28.81,109600,6.20848754534012,6.28925900777949,6.19538947034995,6.28925900777949,502058.508974466,0.0,1.0
1999-11-12,28.75,28.94,28.5,28.94,103467,6.27616093278932,6.31763817025819,6.22158562033029,6.31763817025819,473964.30427063,0.0,1.0
1999-11-15,28.44,28.88,28.38,28.88,12467,6.20848754534012,6.30454009526802,6.19538947034995,6.30454009526802,57109.1553958455,0.0,1.0
1999-11-16,28.63,28.63,28.31,28.56,45667,6.24996478280899,6.24996478280899,6.18010838286142,6.23468369532045,209192.572347964,0.0,1.0
1999-11-17,28.38,28.63,28.31,28.56,35200,6.19538947034995,6.24996478280899,6.18010838286142,6.23468369532045,161245.068575741,0.0,1.0
1999-11-18,28.06,29.0,28.0,28.31,80667,6.12553307040238,6.33073624524836,6.11243499541221,6.18010838286142,369521.475761343,0.0,1.0
1999-11-19,28.13,28.38,27.69,28.0,50200,6.14081415789091,6.19538947034995,6.044761607963,6.11243499541221,229957.455752903,0.0,1.0
1999-11-22,27.63,28.06,27.56,28.0,105400,6.03166353297284,6.12553307040238,6.0163824454843,6.11243499541221,482819.04056486,0.0,1.0
1999-11-23,27.56,27.56,27.25,27.5,44867,6.0163824454843,6.0163824454843,5.9487090580351,6.00328437049414,205527.911698516,0.0,1.0
1999-11-24,27.5,27.56,27.25,27.5,59467,6.00328437049414,6.0163824454843,5.9487090580351,6.00328437049414,272407.968550954,0.0,1.0
1999-11-26,27.44,27.5,27.31,27.38,21267,5.99018629550397,6.00328437049414,5.96180713302527,5.9770882205138,97420.4225397806,0.0,1.0
1999-11-29,26.75,27.44,26.63,27.44,51600,5.83955843311702,5.99018629550397,5.81336228313669,5.99018629550397,236370.611889438,0.0,1.0
1999-11-30,26.94,27.0,26.81,27.0,46667,5.88103567058589,5.89413374557606,5.85265650810719,5.89413374557606,213773.398159776,0.0,1.0
1999-12-01,26.63,26.69,26.31,26.69,93200,5.81336228313669,5.82646035812685,5.74350588318912,5.82646035812685,426932.965660768,0.0,1.0
1999-12-02,26.69,26.69,26.38,26.56,27800,5.82646035812685,5.82646035812685,5.75878697067765,5.79808119564815,127346.957568341,0.0,1.0
1999-12-03,26.25,27.13,26.25,26.56,73200,5.73040780819895,5.92251290805476,5.73040780819895,5.79808119564815,335316.449424552,0.0,1.0
1999-12-06,26.19,26.44,26.0,26.25,153267,5.71730973320878,5.77188504566782,5.67583249573991,5.73040780819895,702089.429698809,0.0,1.0
1999-12-07,26.06,26.38,25.56,25.63,85600,5.68893057073008,5.75878697067765,5.579779945812,5.59506103330054,392118.689491006,0.0,1.0
1999-12-08,25.31,26.31,25.13,25.94,113267,5.52520463335297,5.74350588318912,5.48591040838246,5.66273442074974,518856.397226376,0.0,1.0
1999-12-09,25.25,25.31,25.06,25.25,36400,5.5121065583628,5.52520463335297,5.47062932089393,5.5121065583628,166742.059549914,0.0,1.0
1999-12-10,25.31,25.75,25.06,25.06,48000,5.52520463335297,5.62125718328087,5.47062932089393,5.47062932089393,219879.638966919,0.0,1.0
1999-12-13,25.19,25.44,25.13,25.44,43067,5.49900848337263,5.55358379583167,5.48591040838246,5.55358379583167,197282.425237256,0.0,1.0
1999-12-14,25.31,25.44,25.06,25.13,68600,5.52520463335297,5.55358379583167,5.47062932089393,5.48591040838246,314244.650690222,0.0,1.0
1999-12-15,25.63,25.94,25.06,25.19,89600,5.59506103330054,5.66273442074974,5.47062932089393,5.49900848337263,410441.992738249,0.0,1.0
1999-12-16,25.94,26.31,25.5,25.63,81467,5.66273442074974,5.74350588318912,5.56668187082184,5.59506103330054,373186.136410792,0.0,1.0
1999-12-17,25.44,25.75,25.12,25.5,106200,5.55358379583167,5.62125718328087,5.4837273958841,5.56668187082184,486483.701214309,0.0,1.0
1999-12-20,25.38,25.63,25.19,25.56,57800,5.5404857208415,5.59506103330054,5.49900848337263,5.579779945812,264771.731922665,0.0,1.0
1999-12-21,25.13,25.38,24.75,25.19,157867,5.48591040838246,5.5404857208415,5.40295593344472,5.49900848337263,723161.228433138,0.0,1.0
1999-12-22,25.25,25.31,24.5,24.88,103400,5.5121065583628,5.52520463335297,5.34838062098568,5.43133509592342,473657.388941238,0.0,1.0
1999-12-23,25.88,26.06,25.19,25.38,69600,5.64963634575957,5.68893057073008,5.49900848337263,5.5404857208415,318825.476502033,0.0,1.0
1999-12-27,26.19,26.56,25.31,25.63,107600,5.71730973320878,5.79808119564815,5.52520463335297,5.59506103330054,492896.857350844,0.0,1.0
1999-12-28,26.25,27.25,25.88,26.0,92867,5.73040780819895,5.9487090580351,5.64963634575957,5.67583249573991,425407.550665435,0.0,1.0
1999-12-29,26.25,26.38,26.13,26.19,22067,5.73040780819895,5.75878697067765,5.70421165821861,5.71730973320878,101085.083189229,0.0,1.0
1999-12-30,26.31,26.88,26.31,26.38,16867,5.74350588318912,5.86793759559572,5.74350588318912,5.75878697067765,77264.788967813,0.0,1.0
1999-12-31,26.38,26.81,26.38,26.56,32267,5.75878697067765,5.85265650810719,5.75878697067765,5.79808119564815,147809.5064697,0.0,1.0
2000-01-03,25.31,26.13,25.13,26.13,39267,5.52520463335297,5.70421165821861,5.48591040838246,5.70421165821861,179875.287152375,0.0,1.0
2000-01-04,24.75,25.13,24.13,25.13,48867,5.40295593344472,5.48591040838246,5.26760915854631,5.48591040838246,223851.214945759,0.0,1.0
2000-01-05,24.19,25.19,24.19,24.63,114000,5.28070723353648,5.49900848337263,5.28070723353648,5.37675978346438,522214.142546433,0.0,1.0
2000-01-06,24.75,25.06,23.81,24.44,104800,5.40295593344472,5.47062932089393,5.19775275859874,5.33528254599552,480070.545077774,0.0,1.0
2000-01-07,25.75,26.0,24.81,24.81,51467,5.62125718328087,5.67583249573991,5.41605400843489,5.41605400843489,235761.362056467,0.0,1.0
2000-01-10,25.13,25.94,24.94,25.63,59067,5.48591040838246,5.66273442074974,5.44443317091359,5.59506103330054,270575.63822623,0.0,1.0
2000-01-11,24.31,24.5,24.31,24.38,73067,5.30690338351682,5.34838062098568,5.30690338351682,5.32218447100535,334707.199591581,0.0,1.0
2000-01-12,24.19,24.63,24.19,24.38,75600,5.28070723353648,5.37675978346438,5.28070723353648,5.32218447100535,346310.431372898,0.0,1.0
2000-01-13,24.56,24.75,23.94,23.94,47067,5.41605400843489,5.45795344905389,5.27932951799395,5.27932951799395,213433.159676716,0.25,1.0
2000-01-14,24.25,24.75,24.25,24.69,37800,5.34769176321442,5.45795344905389,5.34769176321442,5.44472204675315,171410.402952809,0.0,1.0
2000-01-18,23.81,24.19,23.5,24.0,46067,5.25066147967568,5.33446036091368,5.18229923445521,5.29256092029468,208898.492931932,0.0,1.0
2000-01-19,23.69,23.88,23.44,23.63,27000,5.22419867507421,5.26609811569321,5.16906783215447,5.21096727277347,122436.002109149,0.0,1.0
2000-01-20,22.5,23.75,22.5,23.75,81867,4.96177586277626,5.23743007737495,4.96177586277626,5.23743007737495,371239.562395175,0.0,1.0
2000-01-21,22.75,22.94,22.56,22.81,48867,5.016906705696,5.058806146315,4.975007265077,5.03013810799674,221595.559817326,0.0,1.0
2000-01-24,22.31,22.94,22.0,22.94,189867,4.91987642215727,5.058806146315,4.85151417693679,5.058806146315,860983.57083177,0.0,1.0
2000-01-25,22.06,22.19,21.88,22.13,183000,4.86474557923753,4.89341361755579,4.82505137233532,4.88018221525505,829844.014295344,0.0,1.0
2000-01-26,22.0,22.19,21.5,22.19,80400,4.85151417693679,4.89341361755579,4.74125249109732,4.89341361755579,364587.206280578,0.0,1.0
2000-01-27,21.94,22.25,21.75,22.06,48400,4.83828277463606,4.90664501985653,4.79638333401706,4.86474557923753,219477.870447512,0.0,1.0
2000-01-28,21.63,21.88,21.31,21.81,81200,4.76992052941558,4.82505137233532,4.69935305047832,4.80961473631779,368214.939676404,0.0,1.0
2000-01-31,21.38,21.63,20.69,21.19,101267,4.71478968649585,4.76992052941558,4.56262856003737,4.67289024587685,459212.09724397,0.0,1.0
2000-02-01,21.13,21.44,20.75,21.44,51000,4.65965884357611,4.72802108879658,4.57585996233811,4.72802108879658,231268.003983948,0.0,1.0
2000-02-02,21.31,21.63,20.75,21.13,169000,4.69935305047832,4.76992052941558,4.57585996233811,4.65965884357611,766358.679868378,0.0,1.0
2000-02-03,20.88,21.25,20.25,21.25,62800,4.60452800065637,4.68612164817758,4.46559827649864,4.68612164817758,284777.071572391,0.0,1.0
2000-02-04,21.06,21.19,20.5,20.88,36800,4.64422220755858,4.67289024587685,4.52072911941837,4.60452800065637,166875.736208026,0.0,1.0
2000-02-07,20.38,20.94,20.25,20.94,40867,4.4942663148169,4.61775940295711,4.46559827649864,4.61775940295711,185318.225859059,0.0,1.0
2000-02-08,20.56,20.56,20.0,20.31,105200,4.53396052171911,4.53396052171911,4.4104674335789,4.47882967879937,477046.941551203,0.0,1.0
2000-02-09,19.88,20.75,19.63,20.63,79667,4.38400462897743,4.57585996233811,4.32887378605769,4.54939715773664,361263.295556651,0.0,1.0
2000-02-10,19.19,20.0,19.19,19.88,272267,4.23184350251896,4.4104674335789,4.23184350251896,4.38400462897743,1234640.11060191,0.0,1.0
2000-02-11,18.88,19.63,18.88,19.19,91867,4.16348125729848,4.32887378605769,4.16348125729848,4.23184350251896,416586.229843008,0.0,1.0
2000-02-14,18.5,19.25,18.38,18.88,75867,4.07968237606048,4.24507490481969,4.05321957145901,4.16348125729848,344031.561926475,0.0,1.0
2000-02-15,18.81,18.94,18.44,18.5,50667,4.14804462128096,4.17671265959922,4.06645097375975,4.07968237606048,229757.959957935,0.0,1.0
2000-02-16,20.31,20.38,19.06,19.06,259000,4.47882967879937,4.4942663148169,4.20317546420069,4.20317546420069,1174478.68689888,0.0,1.0
2000-02-17,19.88,20.81,19.88,20.81,97600,4.38400462897743,4.58909136463885,4.38400462897743,4.58909136463885,442583.47429085,0.0,1.0
2000-02-18,19.44,20.25,19.44,20.0,60467,4.28697434543869,4.46559827649864,4.28697434543869,4.4104674335789,274197.694056812,0.0,1.0
2000-02-22,20.88,21.94,19.5,19.69,256800,4.60452800065637,4.83828277463606,4.30020574773943,4.34210518835843,1164502.42006035,0.0,1.0
2000-02-23,21.13,21.44,20.63,20.88,311600,4.65965884357611,4.72802108879658,4.54939715773664,4.60452800065637,1413002.15767448,0.0,1.0
2000-02-24,20.69,21.25,20.69,21.13,122667,4.56262856003737,4.68612164817758,4.56262856003737,4.65965884357611,556253.965582334,0.0,1.0
2000-02-25,21.19,21.19,20.88,20.94,133200,4.67289024587685,4.67289024587685,4.60452800065637,4.61775940295711,604017.610405135,0.0,1.0
2000-02-28,21.38,21.69,20.88,21.06,235667,4.71478968649585,4.78315193171632,4.60452800065637,4.64422220755858,1068671.30774285,0.0,1.0
2000-02-29,21.0,21.5,21.0,21.25,209867,4.63099080525785,4.74125249109732,4.63099080525785,4.68612164817758,951676.905727436,0.0,1.0
2000-03-01,20.0,21.25,20.0,21.0,236600,4.4104674335789,4.68612164817758,4.4104674335789,4.63099080525785,1072902.15181573,0.0,1.0
2000-03-02,20.63,20.69,20.22,20.25,93267,4.54939715773664,4.56262856003737,4.45898257534827,4.46559827649864,422934.763285704,0.0,1.0
2000-03-03,20.44,20.88,20.31,20.5,140667,4.50749771711764,4.60452800065637,4.47882967879937,4.52072911941837,637877.966988432,0.0,1.0
2000-03-06,20.38,20.5,20.0,20.19,79667,4.4942663148169,4.52072911941837,4.4104674335789,4.4523668741979,361263.295556651,0.0,1.0
2000-03-07,20.44,20.88,20.13,20.5,173667,4.50749771711764,4.60452800065637,4.43913547189716,4.52072911941837,787521.969566281,0.0,1.0
2000-03-08,20.19,20.25,20.0,20.25,86667,4.4523668741979,4.46559827649864,4.4104674335789,4.46559827649864,393005.962770135,0.0,1.0
2000-03-09,20.19,20.44,20.06,20.44,52200,4.4523668741979,4.50749771711764,4.42369883587964,4.50749771711764,236709.604077688,0.0,1.0
2000-03-10,20.31,20.5,20.13,20.19,77600,4.47882967879937,4.52072911941837,4.43913547189716,4.4523668741979,351890.139395185,0.0,1.0
2000-03-13,20.13,20.31,19.88,20.31,118200,4.43913547189716,4.47882967879937,4.38400462897743,4.47882967879937,535997.609233387,0.0,1.0
2000-03-14,20.19,20.44,20.06,20.19,74000,4.4523668741979,4.50749771711764,4.42369883587964,4.4523668741979,335565.339113964,0.0,1.0
2000-03-15,20.94,21.0,20.13,20.31,76200,4.61775940295711,4.63099080525785,4.43913547189716,4.47882967879937,345541.605952488,0.0,1.0
2000-03-16,22.31,22.94,21.13,21.19,136467,4.91987642215727,5.058806146315,4.65965884357611,4.67289024587685,618832.366660342,0.0,1.0
2000-03-17,22.44,22.63,20.88,20.88,100800,4.94854446047553,4.99044390109453,4.60452800065637,4.60452800065637,457094.407874157,0.0,1.0
2000-03-20,22.31,22.5,22.0,22.5,42000,4.91987642215727,4.96177586277626,4.85151417693679,4.96177586277626,190456.003280898,0.0,1.0
2000-03-21,24.06,24.13,22.25,22.25,110867,5.30579232259542,5.32122895861295,4.90664501985653,4.90664501985653,502744.89799389,0.0,1.0
2000-03-22,23.31,24.0,23.13,24.0,106067,5.14039979383621,5.29256092029468,5.100705586934,5.29256092029468,480978.49761893,0.0,1.0
2000-03-23,23.94,24.25,23.19,23.31,72800,5.27932951799395,5.34769176321442,5.11393698923474,5.14039979383621,330123.739020224,0.0,1.0
2000-03-24,23.94,24.56,23.69,23.69,58467,5.27932951799395,5.41605400843489,5.22419867507421,5.22419867507421,265128.360567245,0.0,1.0
2000-03-27,23.44,24.19,23.44,24.06,102800,5.16906783215447,5.33446036091368,5.16906783215447,5.30579232259542,466163.741363724,0.0,1.0
2000-03-28,25.0,25.13,23.44,23.44,129200,5.51308429197363,5.54175233029189,5.16906783215447,5.16906783215447,585878.943426002,0.0,1.0
2000-03-29,25.5,25.5,25.0,25.06,105267,5.6233459778131,5.6233459778131,5.51308429197363,5.52631569427436,477350.764223104,0.0,1.0
2000-03-30,26.88,27.38,25.5,25.5,193067,5.92766823073004,6.03792991656952,5.6233459778131,5.6233459778131,875494.504415078,0.0,1.0
2000-03-31,28.63,29.0,26.81,26.88,302600,6.3135841311682,6.39517777868941,5.91223159471252,5.92766823073004,1372190.15697143,0.0,1.0
2000-04-03,28.44,28.44,27.13,28.19,130000,6.2716846905492,6.2716846905492,5.98279907364978,6.21655384762946,589506.676821829,0.0,1.0
2000-04-04,27.06,28.25,26.81,28.19,112800,5.96736243763225,6.2297852499302,5.91223159471252,6.21655384762946,511510.408811557,0.0,1.0
2000-04-05,27.5,27.63,26.56,26.88,82200,6.06439272117099,6.09306075948925,5.85710075179278,5.92766823073004,372749.606421187,0.0,1.0
2000-04-06,27.0,27.63,26.56,27.63,36467,5.95413103533152,6.09306075948925,5.85710075179278,6.09306075948925,165365.692182013,0.0,1.0
2000-04-07,26.94,27.13,26.94,27.13,30000,5.94089963303078,5.98279907364978,5.94089963303078,5.98279907364978,136040.002343499,0.0,1.0
2000-04-10,26.56,26.75,26.13,26.75,53600,5.85710075179278,5.89900019241178,5.76227570197084,5.89900019241178,243058.137520385,0.0,1.0
2000-04-11,26.94,27.44,26.56,26.56,54067,5.94089963303078,6.05116131887025,5.85710075179278,5.85710075179278,245175.826890199,0.0,1.0
2000-04-12,27.19,27.75,26.56,26.56,63867,6.05116131887025,6.17578987122654,5.91095419746943,5.91095419746943,286976.935251201,0.25,1.0
2000-04-13,27.06,27.25,26.94,27.19,49267,6.02222969064469,6.06451437805128,5.99552357228263,6.05116131887025,221373.990778037,0.0,1.0
2000-04-14,26.19,26.88,26.06,26.81,37867,5.82861033251975,5.9821705131016,5.79967870429418,5.96659194405706,170149.773860636,0.0,1.0
2000-04-17,25.5,26.13,25.25,26.06,71600,5.6750501519379,5.81525727333872,5.61941240535027,5.79967870429418,321724.029060172,0.0,1.0
2000-04-18,25.94,25.94,25.56,25.63,53200,5.77297258593212,5.77297258593212,5.68840321111893,5.70398178016346,239046.345614541,0.0,1.0
2000-04-19,25.56,26.0,25.56,25.81,40000,5.68840321111893,5.78632564511315,5.68840321111893,5.74404095770655,179734.094447023,0.0,1.0
2000-04-20,24.94,25.44,24.88,25.44,67800,5.55042159958162,5.66169709275687,5.53706854040058,5.66169709275687,304649.290087704,0.0,1.0
2000-04-24,25.38,25.75,24.94,25.06,41800,5.64834403357584,5.73068789852552,5.55042159958162,5.57712771794368,187822.128697139,0.0,1.0
2000-04-25,26.06,26.13,25.5,25.5,54400,5.79967870429418,5.81525727333872,5.6750501519379,5.6750501519379,244438.368447952,0.0,1.0
2000-04-26,26.56,26.88,26.25,26.31,46467,5.91095419746943,5.9821705131016,5.84196339170078,5.85531645088181,208792.604166746,0.0,1.0
2000-04-27,25.44,26.38,25.38,26.38,28467,5.66169709275687,5.87089501992634,5.64834403357584,5.87089501992634,127912.261665585,0.0,1.0
2000-04-28,25.44,25.63,25.19,25.44,48067,5.66169709275687,5.70398178016346,5.60605934616924,5.66169709275687,215981.967944627,0.0,1.0
2000-05-01,26.25,26.25,25.31,25.31,64467,5.84196339170078,5.84196339170078,5.6327654645313,5.6327654645313,289672.946667906,0.0,1.0
2000-05-02,25.88,26.06,25.44,26.0,63667,5.75961952675109,5.79967870429418,5.66169709275687,5.78632564511315,286078.264778966,0.0,1.0
2000-05-03,24.94,25.81,24.88,25.81,40000,5.55042159958162,5.74404095770655,5.53706854040058,5.74404095770655,179734.094447023,0.0,1.0
2000-05-04,25.94,26.56,25.0,25.06,127667,5.77297258593212,5.91095419746943,5.56377465876265,5.57712771794368,573652.815894203,0.0,1.0
2000-05-05,25.88,26.44,25.81,25.81,49200,5.75961952675109,5.88424807910737,5.74404095770655,5.74404095770655,221072.936169839,0.0,1.0
2000-05-08,26.06,26.06,25.44,25.44,32600,5.79967870429418,5.79967870429418,5.66169709275687,5.66169709275687,146483.286974324,0.0,1.0
2000-05-09,26.81,26.88,26.31,26.31,107400,5.96659194405706,5.9821705131016,5.85531645088181,5.85531645088181,482586.043590258,0.0,1.0
2000-05-10,26.63,27.13,26.31,26.63,47800,5.92653276651397,6.03780825968922,5.85531645088181,5.92653276651397,214782.242864193,0.0,1.0
2000-05-11,27.31,27.38,26.59,26.63,46267,6.07786743723231,6.09344600627685,5.91763072705995,5.92653276651397,207893.933694511,0.0,1.0
2000-05-12,26.63,27.56,26.38,27.19,35467,5.92653276651397,6.13350518381994,5.87089501992634,6.05116131887025,159365.728193814,0.0,1.0
2000-05-15,27.06,27.13,26.75,26.75,68667,6.02222969064469,6.03780825968922,5.95323888487603,5.95323888487603,308545.026584844,0.0,1.0
2000-05-16,27.25,27.44,27.06,27.19,38800,6.06451437805128,6.10679906545788,6.02222969064469,6.05116131887025,174342.071613613,0.0,1.0
2000-05-17,26.75,27.13,26.06,27.13,36067,5.95323888487603,6.03780825968922,5.79967870429418,6.03780825968922,162061.73961052,0.0,1.0
2000-05-18,27.0,27.19,26.63,26.63,36000,6.00887663146366,6.05116131887025,5.92653276651397,5.92653276651397,161760.685002321,0.0,1.0
2000-05-19,26.31,26.88,26.06,26.88,43667,5.85531645088181,5.9821705131016,5.79967870429418,5.9821705131016,196211.217555454,0.0,1.0
2000-05-22,26.81,26.81,26.19,26.56,105867,5.96659194405706,5.96659194405706,5.82861033251975,5.91095419746943,475697.734420575,0.0,1.0
2000-05-23,26.5,26.94,26.5,26.94,39000,5.8976011382884,5.99552357228263,5.8976011382884,5.99552357228263,175240.742085848,0.0,1.0
2000-05-24,27.81,28.06,26.5,26.5,71467,6.18914293040757,6.24478067699519,5.8976011382884,5.8976011382884,321126.413196135,0.0,1.0
2000-05-25,26.75,27.94,26.69,27.94,36600,5.95323888487603,6.21807455863313,5.939885825695,6.21807455863313,164456.696419026,0.0,1.0
2000-05-26,26.94,27.44,26.75,26.75,54400,5.99552357228263,6.10679906545788,5.95323888487603,5.95323888487603,244438.368447952,0.0,1.0
2000-05-30,27.75,27.81,27.0,27.0,21200,6.17578987122654,6.18914293040757,6.00887663146366,6.00887663146366,95259.0700569223,0.0,1.0
2000-05-31,27.94,28.06,27.38,27.94,93067,6.21807455863313,6.24478067699519,6.09344600627685,6.21807455863313,418182.824197528,0.0,1.0
2000-06-01,28.44,28.5,27.94,27.94,147467,6.32935005180839,6.34270311098942,6.21807455863313,6.21807455863313,662621.192645479,0.0,1.0
2000-06-02,28.56,29.0,28.5,28.63,41000,6.35605617017045,6.45397860416467,6.34270311098942,6.37163473921498,184227.446808199,0.0,1.0
2000-06-05,28.06,28.63,27.94,28.5,82600,6.24478067699519,6.37163473921498,6.21807455863313,6.34270311098942,371150.905033103,0.0,1.0
2000-06-06,27.94,27.94,27.5,27.88,64800,6.21807455863313,6.21807455863313,6.12015212463891,6.2047214994521,291169.233004178,0.0,1.0
2000-06-07,28.06,28.19,27.63,27.81,43467,6.24478067699519,6.27371230522076,6.14908375286448,6.18914293040757,195312.547083219,0.0,1.0
2000-06-08,27.56,28.0,27.56,28.0,23200,6.13350518381994,6.23142761781416,6.13350518381994,6.23142761781416,104245.774779273,0.0,1.0
2000-06-09,27.31,27.5,27.13,27.5,25800,6.07786743723231,6.12015212463891,6.03780825968922,6.12015212463891,115928.49091833,0.0,1.0
2000-06-12,27.94,27.94,26.88,27.19,60467,6.21807455863313,6.21807455863313,5.9821705131016,6.05116131887025,271699.537223204,0.0,1.0
2000-06-13,27.88,27.88,27.69,27.81,20667,6.2047214994521,6.2047214994521,6.16243681204551,6.18914293040757,92864.1132484158,0.0,1.0
2000-06-14,27.56,27.88,27.44,27.75,35600,6.13350518381994,6.2047214994521,6.10679906545788,6.17578987122654,159963.344057851,0.0,1.0
2000-06-15,27.31,27.69,27.25,27.5,38467,6.07786743723231,6.16243681204551,6.06451437805128,6.12015212463891,172845.785277341,0.0,1.0
2000-06-16,27.5,27.69,26.81,26.88,86467,6.12015212463891,6.16243681204551,5.96659194405706,5.9821705131016,388526.698613769,0.0,1.0
2000-06-19,26.88,27.38,26.88,27.38,69800,5.9821705131016,6.09344600627685,5.9821705131016,6.09344600627685,313635.994810055,0.0,1.0
2000-06-20,26.38,27.06,26.25,27.0,66267,5.87089501992634,6.02222969064469,5.84196339170078,6.00887663146366,297760.980918022,0.0,1.0
2000-06-21,26.63,26.75,26.44,26.5,41867,5.92653276651397,5.95323888487603,5.88424807910737,5.8976011382884,188123.183305338,0.0,1.0
2000-06-22,26.13,26.75,26.13,26.75,78267,5.81525727333872,5.95323888487603,5.81525727333872,5.95323888487603,351681.209252129,0.0,1.0
2000-06-23,26.5,27.19,26.19,26.19,96067,5.8976011382884,6.05116131887025,5.82861033251975,5.82861033251975,431662.881281055,0.0,1.0
2000-06-26,26.44,26.56,26.25,26.56,88867,5.88424807910737,5.91095419746943,5.84196339170078,5.91095419746943,399310.744280591,0.0,1.0
2000-06-27,26.31,26.69,26.31,26.44,30600,5.85531645088181,5.939885825695,5.85531645088181,5.88424807910737,137496.582251973,0.0,1.0
2000-06-28,26.81,26.94,26.19,26.19,104200,5.96659194405706,5.99552357228263,5.82861033251975,5.82861033251975,468207.316034496,0.0,1.0
2000-06-29,26.94,27.06,26.69,26.75,71067,5.99552357228263,6.02222969064469,5.939885825695,5.95323888487603,319329.072251665,0.0,1.0
2000-06-30,24.83,27.19,24.38,26.0,444600,5.52594099108306,6.05116131887025,5.42579304722533,5.78632564511315,1997744.45977866,0.0,1.0
2000-07-03,25.38,25.44,24.81,24.81,32200,5.64834403357584,5.66169709275687,5.52148997135605,5.52148997135605,144685.946029854,0.0,1.0
2000-07-05,25.88,26.0,25.06,25.25,62267,5.75961952675109,5.78632564511315,5.57712771794368,5.61941240535027,279787.57147332,0.0,1.0
2000-07-06,25.19,25.81,24.88,25.75,93067,5.60605934616924,5.74404095770655,5.53706854040058,5.73068789852552,418182.824197528,0.0,1.0
2000-07-07,25.56,25.88,25.25,25.31,69800,5.68840321111893,5.75961952675109,5.61941240535027,5.6327654645313,313635.994810055,0.0,1.0
2000-07-10,25.88,25.94,25.63,25.69,72400,5.75961952675109,5.77297258593212,5.70398178016346,5.7173348393445,325318.710949112,0.0,1.0
2000-07-11,25.88,26.06,25.88,25.94,59267,5.75961952675109,5.79967870429418,5.75961952675109,5.77297258593212,266307.514389793,0.0,1.0
2000-07-12,26.56,26.63,25.63,25.69,55267,5.96659194405706,5.9823171487289,5.75767136770265,5.77115011456423,246018.419520388,0.25,1.0
2000-07-13,25.81,26.44,25.69,26.44,69667,5.79810760828738,5.93963445033391,5.77115011456423,5.93963445033391,310119.334009932,0.0,1.0
2000-07-14,25.81,25.94,25.75,25.88,18067,5.79810760828738,5.82731155982079,5.7846288614258,5.81383281295922,80424.3904224014,0.0,1.0
2000-07-17,25.13,26.13,25.13,26.06,103667,5.64534847718953,5.86999425821578,5.64534847718953,5.85426905354394,461468.715443576,0.0,1.0
2000-07-18,24.81,25.31,24.63,25.13,82800,5.57346182726113,5.68578471777426,5.53302558667641,5.64534847718953,368580.258314875,0.0,1.0
2000-07-19,24.69,25.25,24.44,24.88,96800,5.54650433353798,5.67230597091268,5.49034288828142,5.58918703193297,430900.591846375,0.0,1.0
2000-07-20,24.31,25.0,24.31,24.81,182067,5.46113893674801,5.61614452565612,5.46113893674801,5.57346182726113,810462.583219979,0.0,1.0
2000-07-21,23.88,24.63,23.88,24.44,99467,5.36454125090673,5.53302558667641,5.36454125090673,5.49034288828142,442772.615384125,0.0,1.0
2000-07-24,23.69,24.0,23.69,24.0,52267,5.32185855251174,5.39149874462988,5.32185855251174,5.39149874462988,232664.062335067,0.0,1.0
2000-07-25,23.63,23.75,23.38,23.56,166267,5.30837980565016,5.33533729937331,5.2522183603936,5.29265460097833,740129.635377286,0.0,1.0
2000-07-26,24.38,24.38,23.81,23.81,77200,5.47686414141985,5.47686414141985,5.34881604623489,5.34881604623489,343652.124902274,0.0,1.0
2000-07-27,24.19,24.94,24.13,24.25,88800,5.43418144302486,5.60266577879455,5.42070269616329,5.44766018988644,395288.972685518,0.0,1.0
2000-07-28,24.31,24.5,24.19,24.31,71667,5.46113893674801,5.503821635143,5.43418144302486,5.46113893674801,319022.238800146,0.0,1.0
2000-07-31,25.0,25.19,24.38,24.5,49200,5.61614452565612,5.65882722405111,5.47686414141985,5.503821635143,219011.457839273,0.0,1.0
2000-08-01,24.63,25.0,24.56,24.94,39000,5.53302558667641,5.61614452565612,5.51730038200457,5.60266577879455,173606.64340918,0.0,1.0
2000-08-02,24.44,24.75,24.31,24.44,49000,5.49034288828142,5.55998308039956,5.46113893674801,5.49034288828142,218121.167360252,0.0,1.0
2000-08-03,25.13,25.31,24.56,24.56,92400,5.64534847718953,5.68578471777426,5.51730038200457,5.51730038200457,411314.201307903,0.0,1.0
2000-08-04,25.06,25.5,25.0,25.25,58067,5.62962327251769,5.72846741616924,5.61614452565612,5.67230597091268,258482.486226689,0.0,1.0
2000-08-07,24.75,24.88,24.56,24.69,46267,5.55998308039956,5.58918703193297,5.51730038200457,5.54650433353798,205955.347964424,0.0,1.0
2000-08-08,25.38,25.38,24.56,24.75,44267,5.70150992244609,5.70150992244609,5.51730038200457,5.55998308039956,197052.44317421,0.0,1.0
2000-08-09,25.19,25.5,25.0,25.44,59867,5.65882722405111,5.72846741616924,5.61614452565612,5.71498866930767,266495.100537881,0.0,1.0
2000-08-10,24.5,25.13,24.5,25.13,26667,5.503821635143,5.64534847718953,5.503821635143,5.64534847718953,118706.881020323,0.0,1.0
2000-08-11,25.06,25.31,24.63,24.63,36267,5.62962327251769,5.68578471777426,5.53302558667641,5.53302558667641,161440.824013352,0.0,1.0
2000-08-14,24.81,25.06,24.75,25.0,24067,5.57346182726113,5.62962327251769,5.55998308039956,5.61614452565612,107133.104793045,0.0,1.0
2000-08-15,24.31,24.69,24.25,24.63,78000,5.46113893674801,5.54650433353798,5.44766018988644,5.53302558667641,347213.28681836,0.0,1.0
2000-08-16,24.44,24.63,24.44,24.44,19800,5.49034288828142,5.53302558667641,5.49034288828142,5.49034288828142,88138.7574231222,0.0,1.0
2000-08-17,24.06,24.19,24.06,24.13,15200,5.40497749149145,5.43418144302486,5.40497749149145,5.42070269616329,67662.0764056291,0.0,1.0
2000-08-18,24.06,24.19,23.75,23.88,45467,5.40497749149145,5.43418144302486,5.33533729937331,5.36454125090673,202394.186048338,0.0,1.0
2000-08-21,24.44,24.75,24.13,24.63,48667,5.49034288828142,5.55998308039956,5.42070269616329,5.53302558667641,216638.833712681,0.0,1.0
2000-08-22,24.38,24.44,24.06,24.44,68400,5.47686414141985,5.49034288828142,5.40497749149145,5.49034288828142,304479.343825331,0.0,1.0
2000-08-23,24.06,24.31,24.06,24.31,25667,5.40497749149145,5.46113893674801,5.40497749149145,5.46113893674801,114255.428625216,0.0,1.0
2000-08-24,24.13,24.19,24.06,24.13,29400,5.42070269616329,5.43418144302486,5.40497749149145,5.42070269616329,130872.700416151,0.0,1.0
2000-08-25,23.94,24.19,23.94,24.13,54400,5.3780199977683,5.43418144302486,5.3780199977683,5.42070269616329,242159.010293831,0.0,1.0
2000-08-28,23.94,24.44,23.94,23.94,53400,5.3780199977683,5.49034288828142,5.3780199977683,5.3780199977683,237707.557898723,0.0,1.0
2000-08-29,24.19,24.19,23.88,23.94,28867,5.43418144302486,5.43418144302486,5.36454125090673,5.3780199977683,128500.076289559,0.0,1.0
2000-08-30,24.81,24.88,24.06,24.06,47000,5.57346182726113,5.58918703193297,5.40497749149145,5.40497749149145,209218.262570037,0.0,1.0
2000-08-31,24.81,25.25,24.5,24.75,55467,5.57346182726113,5.67230597091268,5.503821635143,5.55998308039956,246908.70999941,0.0,1.0
2000-09-01,24.75,24.88,24.63,24.81,24200,5.55998308039956,5.58918703193297,5.53302558667641,5.57346182726113,107725.147961594,0.0,1.0
2000-09-05,25.13,25.38,24.69,24.75,44467,5.64534847718953,5.70150992244609,5.54650433353798,5.55998308039956,197942.733653231,0.0,1.0
2000-09-06,25.56,25.63,25.13,25.25,78067,5.74194616303082,5.75767136770265,5.64534847718953,5.67230597091268,347511.534128832,0.0,1.0
2000-09-07,24.25,25.5,24.19,25.5,111267,5.44766018988644,5.72846741616924,5.43418144302486,5.72846741616924,495299.75364639,0.0,1.0
2000-09-08,24.63,24.63,24.25,24.25,89467,5.53302558667641,5.53302558667641,5.44766018988644,5.44766018988644,398258.091433054,0.0,1.0
2000-09-11,25.5,25.56,24.75,24.75,34267,5.72846741616924,5.74194616303082,5.55998308039956,5.55998308039956,152537.919223138,0.0,1.0
2000-09-12,25.31,25.63,25.31,25.44,58400,5.68578471777426,5.75767136770265,5.68578471777426,5.71498866930767,259964.819874259,0.0,1.0
2000-09-13,25.0,25.56,24.88,25.38,52867,5.61614452565612,5.74194616303082,5.58918703193297,5.70150992244609,235334.933772131,0.0,1.0
2000-09-14,25.38,25.63,24.94,25.0,42400,5.70150992244609,5.75767136770265,5.60266577879455,5.61614452565612,188741.581552544,0.0,1.0
2000-09-15,24.94,25.13,24.88,24.88,80267,5.60266577879455,5.64534847718953,5.58918703193297,5.58918703193297,357304.729398068,0.0,1.0
2000-09-18,24.5,25.0,24.5,24.94,77000,5.503821635143,5.61614452565612,5.503821635143,5.60266577879455,342761.834423253,0.0,1.0
2000-09-19,25.25,25.38,24.56,24.63,49667,5.67230597091268,5.70150992244609,5.51730038200457,5.53302558667641,221090.286107788,0.0,1.0
2000-09-20,24.44,25.38,24.19,25.13,87600,5.49034288828142,5.70150992244609,5.43418144302486,5.64534847718953,389947.229811389,0.0,1.0
2000-09-21,24.38,24.5,24.31,24.44,20067,5.47686414141985,5.503821635143,5.46113893674801,5.49034288828142,89327.2952126157,0.0,1.0
2000-09-22,24.5,24.69,24.31,24.31,47600,5.503821635143,5.54650433353798,5.46113893674801,5.46113893674801,211889.134007102,0.0,1.0
2000-09-25,24.0,24.5,24.0,24.5,50800,5.39149874462988,5.503821635143,5.39149874462988,5.503821635143,226133.781671444,0.0,1.0
2000-09-26,23.63,24.25,23.63,24.13,132400,5.30837980565016,5.44766018988644,5.30837980565016,5.42070269616329,589372.297112191,0.0,1.0
2000-09-27,23.25,23.5,23.19,23.38,119067,5.22301440886019,5.27917585411675,5.20953566199862,5.2522183603936,530021.082328226,0.0,1.0
2000-09-28,23.63,23.75,23.38,23.38,50467,5.30837980565016,5.33533729937331,5.2522183603936,5.2522183603936,224651.448023874,0.0,1.0
2000-09-29,23.19,23.69,23.13,23.5,83667,5.20953566199862,5.32185855251174,5.19605691513704,5.27917585411675,372439.667541432,0.0,1.0
2000-10-02,23.06,23.19,22.75,23.19,94267,5.1803317104652,5.20953566199862,5.11069151834707,5.20953566199862,419625.062929569,0.0,1.0
2000-10-03,22.56,22.94,22.5,22.88,32800,5.06800881995208,5.15337421674206,5.05453007309051,5.13989546988048,146007.638559516,0.0,1.0
2000-10-04,22.31,22.88,22.25,22.56,52067,5.01184737469552,5.13989546988048,4.99836862783395,5.06800881995208,231773.771856045,0.0,1.0
2000-10-05,22.13,22.44,22.06,22.31,64600,4.9714111341108,5.04105132622893,4.95568592943896,5.01184737469552,287563.824723924,0.0,1.0
2000-10-06,21.5,22.19,21.5,22.06,56867,4.82988429206426,4.98488988097237,4.82988429206426,4.95568592943896,253140.74335256,0.0,1.0
2000-10-09,21.25,21.63,21.25,21.5,27600,4.7737228468077,4.85908824359767,4.7737228468077,4.82988429206426,122860.086104958,0.0,1.0
2000-10-10,20.94,21.5,20.94,21.25,66000,4.70408265468957,4.82988429206426,4.70408265468957,4.7737228468077,293795.858077074,0.0,1.0
2000-10-11,20.31,20.81,20.31,20.63,43067,4.61871725789959,4.73242275415512,4.61871725789959,4.69148877550313,189379.587699156,0.25,1.0
2000-10-12,19.63,20.31,19.5,20.31,38200,4.46407778299207,4.61871725789959,4.43451435396564,4.61871725789959,167977.807836807,0.0,1.0
2000-10-13,20.0,20.0,19.5,19.5,60000,4.54821985022117,4.54821985022117,4.43451435396564,4.43451435396564,263839.488748911,0.0,1.0
2000-10-16,19.38,20.25,19.38,20.19,52000,4.40722503486431,4.60507259834893,4.40722503486431,4.59142793879827,228660.890249056,0.0,1.0
2000-10-17,19.19,19.44,19.06,19.38,73200,4.36401694628721,4.42086969441497,4.33445351726077,4.40722503486431,321884.176273671,0.0,1.0
2000-10-18,19.31,19.38,18.69,19.06,40867,4.39130626538853,4.40722503486431,4.25031145003168,4.33445351726077,179705.473111696,0.0,1.0
2000-10-19,19.75,20.19,19.13,19.13,41000,4.4913671020934,4.59142793879827,4.35037228673654,4.35037228673654,180290.317311756,0.0,1.0
2000-10-20,20.13,20.31,19.75,19.75,72400,4.5777832792476,4.61871725789959,4.4913671020934,4.4913671020934,318366.316423686,0.0,1.0
2000-10-23,19.69,20.0,19.56,20.0,34267,4.47772244254274,4.54821985022117,4.4481590135163,4.54821985022117,150683.129349315,0.0,1.0
2000-10-24,19.94,20.25,19.69,19.69,33800,4.5345751906705,4.60507259834893,4.47772244254274,4.47772244254274,148629.578661887,0.0,1.0
2000-10-25,19.94,20.25,19.75,20.0,45600,4.5345751906705,4.60507259834893,4.4913671020934,4.54821985022117,200518.011449172,0.0,1.0
2000-10-26,19.06,20.19,19.0,20.06,134400,4.33445351726077,4.59142793879827,4.32080885771011,4.56186450977183,591000.45479756,0.0,1.0
2000-10-27,20.38,20.5,19.06,19.06,135400,4.63463602737537,4.66192534647669,4.33445351726077,4.33445351726077,595397.779610042,0.0,1.0
2000-10-30,21.13,21.5,20.13,20.13,72800,4.80519427175866,4.88933633898775,4.5777832792476,4.5777832792476,320125.246348678,0.0,1.0
2000-10-31,21.44,21.81,21.38,21.5,194800,4.87569167943709,4.95983374666618,4.86204701988643,4.88933633898775,856598.873471464,0.0,1.0
2000-11-01,21.06,21.56,21.0,21.31,32600,4.78927550228289,4.90298099853842,4.77563084273222,4.84612825041065,143352.788886908,0.0,1.0
2000-11-02,20.75,21.25,20.69,21.13,31400,4.71877809460446,4.83248359085999,4.7051334350538,4.80519427175866,138075.99911193,0.0,1.0
2000-11-03,20.31,20.69,20.31,20.69,46467,4.61871725789959,4.7051334350538,4.61871725789959,4.7051334350538,204330.492061594,0.0,1.0
2000-11-06,20.5,21.0,20.38,20.44,59800,4.66192534647669,4.77563084273222,4.63463602737537,4.64828068692603,262960.023786415,0.0,1.0
2000-11-07,21.25,21.25,20.38,20.38,117200,4.83248359085999,4.83248359085999,4.63463602737537,4.63463602737537,515366.468022872,0.0,1.0
2000-11-08,21.13,21.63,21.06,21.06,70267,4.80519427175866,4.91889976801419,4.78927550228289,4.78927550228289,308986.822598662,0.0,1.0
2000-11-09,21.44,21.69,21.25,21.25,55200,4.87569167943709,4.93254442756485,4.83248359085999,4.83248359085999,242732.329648998,0.0,1.0
2000-11-10,21.19,21.94,21.06,21.25,40200,4.81883893130932,4.98939717569262,4.78927550228289,4.83248359085999,176772.45746177,0.0,1.0
2000-11-13,20.88,21.19,20.56,21.06,59467,4.7483415236309,4.81883893130932,4.67557000602736,4.78927550228289,261495.714623858,0.0,1.0
2000-11-14,21.0,21.06,20.88,20.88,61000,4.77563084273222,4.78927550228289,4.7483415236309,4.7483415236309,268236.813561393,0.0,1.0
2000-11-15,21.0,21.13,20.94,21.13,34600,4.77563084273222,4.80519427175866,4.76198618318156,4.80519427175866,152147.438511872,0.0,1.0
2000-11-16,21.19,21.31,20.94,20.94,55867,4.81883893130932,4.84612825041065,4.76198618318156,4.76198618318156,245665.345298924,0.0,1.0
2000-11-17,21.13,21.69,21.06,21.19,60467,4.80519427175866,4.93254442756485,4.78927550228289,4.81883893130932,265893.03943634,0.0,1.0
2000-11-20,21.0,21.13,20.88,21.06,45067,4.77563084273222,4.80519427175866,4.7483415236309,4.78927550228289,198174.23732412,0.0,1.0
2000-11-21,20.75,21.0,20.63,20.94,64667,4.71877809460446,4.77563084273222,4.69148877550313,4.76198618318156,284361.803648764,0.0,1.0
2000-11-22,20.38,20.75,20.0,20.75,63200,4.63463602737537,4.71877809460446,4.54821985022117,4.71877809460446,277910.928148853,0.0,1.0
2000-11-24,20.38,20.56,20.31,20.31,21867,4.63463602737537,4.67557000602736,4.61871725789959,4.61871725789959,96156.3016745405,0.0,1.0
2000-11-27,20.13,20.5,19.94,20.5,60400,4.5777832792476,4.66192534647669,4.5345751906705,4.66192534647669,265598.418673904,0.0,1.0
2000-11-28,19.75,20.06,19.56,20.0,108267,4.4913671020934,4.56186450977183,4.4481590135163,4.54821985022117,476085.165472972,0.0,1.0
2000-11-29,19.63,19.94,19.56,19.88,72000,4.46407778299207,4.5345751906705,4.4481590135163,4.52093053111984,316607.386498693,0.0,1.0
2000-11-30,19.06,19.63,18.88,19.56,118000,4.33445351726077,4.46407778299207,4.29351953860878,4.4481590135163,518884.327872858,0.0,1.0
2000-12-01,19.0,19.13,18.88,18.94,97667,4.32080885771011,4.35037228673654,4.29351953860878,4.30716419815944,429473.522460664,0.0,1.0
2000-12-04,19.0,19.13,18.69,18.81,153200,4.32080885771011,4.35037228673654,4.25031145003168,4.277600769133,673670.161272219,0.0,1.0
2000-12-05,18.94,19.25,18.75,19.13,76000,4.30716419815944,4.37766160583787,4.26395610958234,4.35037228673654,334196.685748621,0.0,1.0
2000-12-06,19.5,19.81,19.06,19.06,108867,4.43451435396564,4.50501176164406,4.33445351726077,4.33445351726077,478723.560360461,0.0,1.0
2000-12-07,20.5,20.5,19.38,19.5,105867,4.66192534647669,4.66192534647669,4.40722503486431,4.43451435396564,465531.585923016,0.0,1.0
2000-12-08,21.63,21.63,20.5,20.5,267400,4.91889976801419,4.91889976801419,4.66192534647669,4.66192534647669,1175844.65485765,0.0,1.0
2000-12-11,21.94,22.25,21.13,21.63,249800,4.98939717569262,5.05989458337105,4.80519427175866,4.91889976801419,1098451.73815797,0.0,1.0
2000-12-12,21.19,21.81,21.19,21.75,176000,4.81883893130932,4.95983374666618,4.81883893130932,4.94618908711552,773929.166996806,0.0,1.0
2000-12-13,19.81,21.19,19.63,21.19,206400,4.50501176164406,4.81883893130932,4.46407778299207,4.81883893130932,907607.841296254,0.0,1.0
2000-12-14,19.63,20.19,19.31,19.56,241200,4.46407778299207,4.59142793879827,4.39130626538853,4.4481590135163,1060634.74477062,0.0,1.0
2000-12-15,23.0,23.0,20.13,20.13,3682600,5.23045282775434,5.23045282775434,4.5777832792476,4.5777832792476,16193588.3544456,0.0,1.0
2000-12-18,23.63,23.94,22.81,22.81,341667,5.37372175303631,5.44421916071473,5.18724473917724,5.18724473917724,1502420.77670623,0.0,1.0
2000-12-19,24.0,24.13,23.31,23.44,237467,5.4578638202654,5.48742724929184,5.30095023543277,5.33051366445921,1044219.53124563,0.0,1.0
2000-12-20,23.44,24.13,23.44,24.0,237467,5.33051366445921,5.48742724929184,5.33051366445921,5.4578638202654,1044219.53124563,0.0,1.0
2000-12-21,23.38,23.63,23.25,23.25,247200,5.31686900490854,5.37372175303631,5.2873055758821,5.2873055758821,1087018.69364551,0.0,1.0
2000-12-22,24.5,24.88,23.13,23.13,100067,5.57156931652093,5.65798549367513,5.26001625678078,5.26001625678078,440027.102010621,0.0,1.0
2000-12-26,24.44,24.81,24.12,24.38,56400,5.55792465697026,5.64206672419935,5.48515313936672,5.5442799974196,248009.119423976,0.0,1.0
2000-12-27,25.0,25.0,24.25,24.25,85667,5.68527481277646,5.68527481277646,5.51471656839316,5.51471656839316,376705.624710882,0.0,1.0
2000-12-28,25.81,25.94,25.13,25.25,231267,5.86947771671041,5.89904114573685,5.71483824180289,5.74212756090422,1016956.11740824,0.0,1.0
2000-12-29,26.56,27.19,26.0,26.0,360000,6.04003596109371,6.18330488637567,5.91268580528751,5.91268580528751,1583036.93249346,0.0,1.0
2001-01-02,26.56,26.81,26.44,26.56,500600,6.04003596109371,6.09688870922147,6.01274664199238,6.04003596109371,2201300.80112841,0.0,1.0
2001-01-03,26.81,27.25,26.5,26.56,224467,6.09688870922147,6.19694954592634,6.02639130154304,6.04003596109371,987054.308683363,0.0,1.0
2001-01-04,25.06,26.81,25.0,26.81,339600,5.69891947232712,6.09688870922147,5.68527481277646,6.09688870922147,1493331.50631884,0.0,1.0
2001-01-05,23.88,25.25,23.88,25.06,187000,5.43057450116407,5.74212756090422,5.43057450116407,5.69891947232712,822299.739934105,0.0,1.0
2001-01-08,24.69,24.88,24.0,24.0,276467,5.61477740509803,5.65798549367513,5.4578638202654,5.4578638202654,1215715.19893242,0.0,1.0
2001-01-09,24.31,24.88,24.13,24.63,137667,5.52836122794383,5.65798549367513,5.48742724929184,5.60113274554736,605366.514959938,0.0,1.0
2001-01-10,24.88,25.0,23.81,24.06,137667,5.71483824180289,5.74240177030034,5.46906344603404,5.52648746373704,599344.166024802,0.25,1.0
2001-01-11,24.69,24.88,23.94,24.88,146800,5.67119598834861,5.71483824180289,5.4989239352396,5.71483824180289,639105.403418691,0.0,1.0
2001-01-12,23.56,24.63,22.44,24.63,177600,5.41163942833104,5.65741422409989,5.15437982902158,5.65741422409989,773195.637923429,0.0,1.0
2001-01-16,23.81,24.25,23.44,23.56,98200,5.46906344603404,5.57012971719133,5.3840758998336,5.41163942833104,427521.461959914,0.0,1.0
2001-01-17,24.19,24.19,23.38,23.75,148800,5.55634795294261,5.55634795294261,5.37029413558487,5.45528168178532,647812.561503413,0.0,1.0
2001-01-18,24.13,24.13,23.5,24.06,95200,5.54256618869388,5.54256618869388,5.39785766408232,5.52648746373704,414460.72483283,0.0,1.0
2001-01-19,24.31,24.31,23.75,24.06,93467,5.58391148144005,5.58391148144005,5.45528168178532,5.52648746373704,406915.972352416,0.0,1.0
2001-01-22,25.5,25.69,24.31,24.31,186000,5.85724980570634,5.90089205916063,5.58391148144005,5.58391148144005,809765.701879268,0.0,1.0
2001-01-23,25.25,25.56,24.75,25.5,120667,5.79982578800334,5.87103156995506,5.68497775259733,5.85724980570634,525333.322304654,0.0,1.0
2001-01-24,25.69,25.75,25.25,25.25,160600,5.90089205916063,5.91467382340935,5.79982578800334,5.79982578800334,699184.794203281,0.0,1.0
2001-01-25,26.69,26.75,25.69,25.75,333000,6.13058812997264,6.14436989422136,5.90089205916063,5.91467382340935,1449741.82110643,0.0,1.0
2001-01-26,26.38,26.81,26.19,26.81,279467,6.05938234802091,6.15815165847008,6.01574009456663,6.15815165847008,1216681.67423168,0.0,1.0
2001-01-29,26.56,27.0,26.32,26.37,87400,6.10072764076708,6.20179391192436,6.04560058377219,6.05708538731279,380502.808302408,0.0,1.0
2001-01-30,26.52,27.5,26.23,26.36,163067,6.0915397979346,6.31664194733037,6.02492793739911,6.05478842660467,709925.073700787,0.0,1.0
2001-01-31,26.8,26.8,26.24,26.42,102467,6.15585469776196,6.15585469776196,6.02722489810723,6.0685701908534,446098.183733672,0.0,1.0
2001-02-01,25.9,26.68,25.89,26.6,72467,5.94912823403115,6.12829116926452,5.94683127332303,6.10991548359956,315490.812462822,0.0,1.0
2001-02-02,26.33,26.8,25.75,25.75,98467,6.04789754448031,6.15585469776196,5.91467382340935,5.91467382340935,428683.867564225,0.0,1.0
2001-02-05,29.0,29.0,26.15,26.43,107800,6.66118605354839,6.66118605354839,6.00655225173415,6.07086715156152,469315.820766586,0.0,1.0
2001-02-06,27.34,28.61,25.95,28.6,296067,6.27989057600045,6.5716045859317,5.96061303757175,6.56930762522358,1288951.08633489,0.0,1.0
2001-02-07,27.14,27.31,26.9,27.29,77000,6.23395136183804,6.27299969387609,6.17882430484316,6.26840577245985,335225.586261848,0.0,1.0
2001-02-08,27.39,27.58,26.85,27.34,342867,6.29137537954105,6.33501763299533,6.16733950130256,6.27989057600045,1492698.58551741,0.0,1.0
2001-02-09,26.85,27.3,26.85,27.3,103867,6.16733950130256,6.27070273316797,6.16733950130256,6.27070273316797,452193.194392978,0.0,1.0
2001-02-12,26.75,26.85,26.52,26.85,346667,6.14436989422136,6.16733950130256,6.0915397979346,6.16733950130256,1509242.18587839,0.0,1.0
2001-02-13,26.6,26.85,26.09,26.53,430400,6.10991548359956,6.16733950130256,5.99277048748543,6.09383675864272,1873780.41983245,0.0,1.0
2001-02-14,26.62,26.75,26.5,26.71,56467,6.1145094050158,6.14436989422136,6.08694587651836,6.13518205138888,245833.547785035,0.0,1.0
2001-02-15,26.47,26.5,25.87,26.5,67400,6.080054994394,6.08694587651836,5.94223735190679,6.08694587651836,293431.227455175,0.0,1.0
2001-02-16,24.64,26.0,24.45,25.98,569667,5.65971118480801,5.97209784111235,5.61606893135373,5.96750391969611,2480090.31232504,0.0,1.0
2001-02-20,24.35,24.95,24.25,24.88,123000,5.59309932427253,5.73091696675974,5.57012971719133,5.71483824180289,535490.222210483,0.0,1.0
2001-02-21,24.4,24.69,24.0,24.59,210800,5.60458412781313,5.67119598834861,5.51270569948832,5.64822638126741,917734.462129836,0.0,1.0
2001-02-22,23.97,24.21,23.14,24.2,340067,5.50581481736396,5.56094187435885,5.31516707858999,5.55864491365072,1480508.5641988,0.0,1.0
2001-02-23,24.0,24.1,23.37,24.1,128400,5.51270569948832,5.53567530656952,5.36799717487675,5.53567530656952,558999.549039237,0.0,1.0
2001-02-26,23.85,24.1,23.75,24.0,362067,5.47825128886652,5.53567530656952,5.45528168178532,5.51270569948832,1576287.30313076,0.0,1.0
2001-02-27,24.0,24.18,23.7,23.98,247467,5.51270569948832,5.55405099223448,5.44379687824472,5.50811177807208,1077367.14487611,0.0,1.0
2001-02-28,24.0,24.11,23.58,24.11,172000,5.51270569948832,5.53797226727764,5.41623334974728,5.53797226727764,748815.595286205,0.0,1.0
2001-03-01,23.99,24.0,23.77,24.0,135000,5.5104087387802,5.51270569948832,5.45987560320156,5.51270569948832,587733.170718823,0.0,1.0
2001-03-02,24.0,24.04,23.68,23.79,279200,5.51270569948832,5.5218935423208,5.43920295682848,5.4644695246178,1215519.26862737,0.0,1.0
2001-03-05,23.9,24.0,23.53,24.0,62667,5.48973609240712,5.51270569948832,5.40474854620668,5.51270569948832,272825.737847678,0.0,1.0
2001-03-06,23.9,23.98,23.7,23.91,78800,5.48973609240712,5.50811177807208,5.44379687824472,5.49203305311524,343062.028538098,0.0,1.0
2001-03-07,23.77,23.98,23.68,23.9,69000,5.45987560320156,5.50811177807208,5.43920295682848,5.48973609240712,300396.953922954,0.0,1.0
2001-03-08,23.95,24.0,23.7,23.7,176867,5.50122089594772,5.51270569948832,5.44379687824472,5.44379687824472,770004.464485379,0.0,1.0
2001-03-09,23.71,23.92,23.24,23.92,49467,5.44609383895284,5.49433001382336,5.33813668567119,5.49433001382336,215358.494488504,0.0,1.0
2001-03-12,23.8,24.24,23.69,23.71,206600,5.46676648532592,5.56783275648321,5.4414999175366,5.44609383895284,899449.430151918,0.0,1.0
2001-03-13,23.63,24.0,23.04,24.0,84400,5.42771815328788,5.51270569948832,5.29219747150879,5.51270569948832,367442.071175323,0.0,1.0
2001-03-14,22.9,23.63,22.9,23.63,49267,5.26004002159511,5.42771815328788,5.26004002159511,5.42771815328788,214487.778680032,0.0,1.0
2001-03-15,22.85,23.1,22.85,22.95,176000,5.24855521805451,5.30597923575751,5.24855521805451,5.27152482513571,766229.911455651,0.0,1.0
2001-03-16,22.57,22.97,22.55,22.57,105000,5.18424031822714,5.27611874655195,5.1796463968109,5.18424031822714,457125.799447974,0.0,1.0
2001-03-19,22.5,22.69,21.8,22.57,568000,5.1681615932703,5.21180384672459,5.00737434370189,5.18424031822714,2472832.89606142,0.0,1.0
2001-03-20,22.65,23.1,22.42,22.7,85600,5.2026160038921,5.30597923575751,5.14978590760534,5.2141008074327,372666.366026158,0.0,1.0
2001-03-21,22.63,22.8,22.21,22.6,118600,5.19802208247586,5.23707041451391,5.10154973273482,5.1911312003515,516334.474424093,0.0,1.0
2001-03-22,22.96,23.2,22.38,22.58,385200,5.27382178584383,5.32894884283871,5.14059806477286,5.18653727893526,1676998.64711771,0.0,1.0
2001-03-23,23.0,23.77,22.8,22.97,104667,5.28300962867631,5.45987560320156,5.23707041451391,5.27611874655195,455676.057626867,0.0,1.0
2001-03-26,23.49,24.1,23.12,23.12,123667,5.3955607033742,5.53567530656952,5.31057315717375,5.31057315717375,538394.059431738,0.0,1.0
2001-03-27,23.32,23.45,23.07,23.37,70200,5.35651237133615,5.38637286054171,5.29908835363315,5.36799717487675,305621.248773788,0.0,1.0
2001-03-28,23.21,23.5,23.0,23.22,59667,5.33124580354683,5.39785766408232,5.28300962867631,5.33354276425495,259765.000720593,0.0,1.0
2001-03-29,23.53,23.98,23.14,23.21,59067,5.40474854620668,5.50811177807208,5.31516707858999,5.33124580354683,257152.853295176,0.0,1.0
2001-03-30,24.1,24.69,23.54,23.54,157200,5.53567530656952,5.67119598834861,5.4070455069148,5.4070455069148,684382.625459252,0.0,1.0
2001-04-02,24.08,24.99,24.04,24.3,84867,5.53108138515328,5.74010480959222,5.5218935423208,5.58161452073193,369475.192588107,0.0,1.0
2001-04-03,23.4,23.89,23.3,23.71,74467,5.37488805700111,5.487439131699,5.35191844991991,5.44609383895284,324197.970547546,0.0,1.0
2001-04-04,24.01,24.3,23.65,23.65,99067,5.51500266019644,5.58161452073193,5.43231207470412,5.43231207470412,431296.014989642,0.0,1.0
2001-04-05,24.64,24.7,24.08,24.1,107467,5.65971118480801,5.67349294905673,5.53108138515328,5.53567530656952,467866.07894548,0.0,1.0
2001-04-06,23.95,24.56,23.75,24.55,47000,5.50122089594772,5.64133549914305,5.45528168178532,5.63903853843493,204618.214990998,0.0,1.0
2001-04-09,24.02,24.36,23.87,24.06,71000,5.51729962090456,5.59539628498065,5.48284521028276,5.52648746373704,309104.112007678,0.0,1.0
2001-04-10,24.51,24.51,23.85,23.9,50800,5.68727471330545,5.68727471330545,5.53412900499123,5.54573095259079,218928.759865785,0.25,1.0
2001-04-11,24.43,24.65,24.39,24.46,46200,5.66871159714615,5.71976016658423,5.6594300390665,5.67567276570589,199104.502082663,0.0,1.0
2001-04-12,24.93,24.93,24.25,24.25,88667,5.78473107314178,5.78473107314178,5.62694458578773,5.62694458578773,382121.188012196,0.0,1.0
2001-04-16,25.0,25.05,24.48,24.93,81000,5.80097379978116,5.81257574738073,5.68031354474572,5.78473107314178,349079.32183324,0.0,1.0
2001-04-17,25.33,25.36,24.96,25.0,83467,5.87754665393827,5.88450782249801,5.79169224170151,5.80097379978116,359711.157474754,0.0,1.0
2001-04-18,24.79,25.33,24.5,25.33,123200,5.752245619863,5.87754665393827,5.68495432378554,5.87754665393827,530945.3388871,0.0,1.0
2001-04-19,25.52,25.63,24.88,24.89,48267,5.92163405481661,5.94715833953565,5.77312912554221,5.77544951506213,208012.489221296,0.0,1.0
2001-04-20,25.37,25.85,25.14,25.85,128000,5.88682821201792,5.99820690897372,5.83345925305994,5.99820690897372,551631.520921663,0.0,1.0
2001-04-23,25.3,25.35,25.24,25.25,82000,5.87058548537854,5.8821874329781,5.85666314825906,5.85898353777897,353388.94309044,0.0,1.0
2001-04-24,25.19,25.35,25.17,25.3,69667,5.8450612006595,5.8821874329781,5.84042042161968,5.87058548537854,300238.384125387,0.0,1.0
2001-04-25,25.34,25.34,25.17,25.19,65200,5.87986704345819,5.87986704345819,5.84042042161968,5.8450612006595,280987.305969472,0.0,1.0
2001-04-26,25.51,25.6,25.3,25.34,182867,5.9193136652967,5.94019717097591,5.87058548537854,5.87986704345819,788087.510440482,0.0,1.0
2001-04-27,26.28,26.28,25.5,25.58,195200,6.09798365832996,6.09798365832996,5.91699327577679,5.93555639193609,841238.069405535,0.0,1.0
2001-04-30,26.59,26.85,26.4,26.65,228200,6.16991573344724,6.23024586096497,6.12582833256891,6.18383807056672,983455.570893153,0.0,1.0
2001-05-01,26.49,26.6,26.42,26.5,41800,6.14671183824812,6.17223612296716,6.13046911160873,6.14903222776803,180142.16855098,0.0,1.0
2001-05-02,26.02,26.42,25.98,26.42,77400,6.03765353081223,6.13046911160873,6.02837197273259,6.13046911160873,333564.685307318,0.0,1.0
2001-05-03,26.24,26.5,25.96,26.22,62467,6.08870210025031,6.14903222776803,6.02373119369276,6.08406132121048,269209.111073543,0.0,1.0
2001-05-04,27.4,27.45,26.23,26.3,101000,6.35786728456015,6.36946923215972,6.0863817107304,6.10262443736978,435271.74697725,0.0,1.0
2001-05-07,27.11,27.82,27.11,27.45,76200,6.29057598848269,6.45532364439648,6.29057598848269,6.36946923215972,328393.139798677,0.0,1.0
2001-05-08,27.36,27.36,26.34,26.95,131867,6.34858572648051,6.34858572648051,6.11190599544943,6.25344975616409,568296.826323257,0.0,1.0
2001-05-09,27.03,27.45,26.9,26.97,95400,6.27201287232339,6.36946923215972,6.24184780856453,6.25809053520392,411137.867936927,0.0,1.0
2001-05-10,27.09,27.45,26.56,27.45,66600,6.28593520944287,6.36946923215972,6.16295456488751,6.36946923215972,287020.775729553,0.0,1.0
2001-05-11,27.0,27.11,26.85,27.0,33267,6.26505170376366,6.29057598848269,6.23024586096497,6.26505170376366,143368.170363289,0.0,1.0
2001-05-14,27.44,27.45,26.6,27.11,47867,6.3671488426398,6.36946923215972,6.17223612296716,6.29057598848269,206288.640718416,0.0,1.0
2001-05-15,27.74,27.74,27.16,27.45,47800,6.43676052823718,6.43676052823718,6.30217793608226,6.36946923215972,205999.896094183,0.0,1.0
2001-05-16,27.69,27.86,27.69,27.74,43400,6.42515858063762,6.46460520247613,6.42515858063762,6.43676052823718,187037.562562501,0.0,1.0
2001-05-17,27.79,27.8,27.15,27.69,247800,6.44836247583674,6.45068286535665,6.29985754656234,6.42515858063762,1067924.14753428,0.0,1.0
2001-05-18,27.63,27.75,27.5,27.75,49400,6.41123624351814,6.43908091775709,6.38107117975928,6.43908091775709,212895.290105704,0.0,1.0
2001-05-21,27.68,27.68,27.61,27.63,122667,6.4228381911177,6.4228381911177,6.40659546447832,6.41123624351814,528648.310757013,0.0,1.0
2001-05-22,27.72,27.79,27.58,27.68,108800,6.43211974919735,6.44836247583674,6.39963429591858,6.4228381911177,468886.792783414,0.0,1.0
2001-05-23,27.35,27.73,27.17,27.73,94467,6.34626533696059,6.43444013871727,6.30449832560217,6.43444013871727,407116.991303959,0.0,1.0
2001-05-24,27.61,27.82,27.3,27.3,66467,6.40659546447832,6.45532364439648,6.33466338936103,6.33466338936103,286447.596102345,0.0,1.0
2001-05-25,27.69,27.9,27.45,27.55,29067,6.42515858063762,6.47388676055578,6.36946923215972,6.39267312735884,125267.761083047,0.0,1.0
2001-05-29,27.53,27.68,27.46,27.6,68800,6.38803234831902,6.4228381911177,6.37178962167963,6.4042750749584,296501.942495394,0.0,1.0
2001-05-30,28.64,28.79,27.32,27.45,144467,6.6455955850293,6.68040142782799,6.33930416840086,6.36946923215972,622598.054163983,0.0,1.0
2001-05-31,28.09,28.75,27.95,28.7,86400,6.51797416143411,6.67111986974834,6.48548870815534,6.65951792214878,372351.276622123,0.0,1.0
2001-06-01,27.92,28.09,27.81,28.09,30067,6.4785275395956,6.51797416143411,6.45300325487657,6.51797416143411,129577.382340247,0.0,1.0
2001-06-04,27.82,28.0,27.65,27.97,70067,6.45532364439648,6.4970906557549,6.41587702255797,6.49012948719516,301962.232628267,0.0,1.0
2001-06-05,27.65,27.84,27.62,27.7,176267,6.41587702255797,6.4599644234363,6.40891585399823,6.42747897015753,759644.010142958,0.0,1.0
2001-06-06,27.77,27.92,27.49,27.7,51800,6.44372169679692,6.4785275395956,6.37875079023937,6.42747897015753,223238.381122985,0.0,1.0
2001-06-07,27.4,27.8,27.34,27.7,42200,6.35786728456015,6.45068286535665,6.34394494744068,6.42747897015753,181866.017053861,0.0,1.0
2001-06-08,28.4,28.6,27.2,27.75,86867,6.5899062365514,6.63631402694965,6.31145949416191,6.43908091775709,374363.869749235,0.0,1.0
2001-06-11,28.79,28.82,28.1,28.15,67867,6.68040142782799,6.68736259638772,6.52029455095403,6.53189649855359,292481.065862426,0.0,1.0
2001-06-12,28.33,28.76,28.28,28.75,50467,6.57366350991201,6.67344025926825,6.56206156231245,6.67111986974834,217493.655987137,0.0,1.0
2001-06-13,28.59,28.6,28.1,28.1,79800,6.63399363742974,6.63631402694965,6.52029455095403,6.52029455095403,343907.776324599,0.0,1.0
2001-06-14,28.18,28.8,28.15,28.58,76400,6.53885766711333,6.6827218173479,6.53189649855359,6.63167324790983,329255.064050117,0.0,1.0
2001-06-15,28.6,28.8,27.7,27.75,145267,6.63631402694965,6.6827218173479,6.42747897015753,6.43908091775709,626045.751169744,0.0,1.0
2001-06-18,28.44,28.6,28.23,28.6,38200,6.59918779463105,6.63631402694965,6.55045961471289,6.63631402694965,164627.532025059,0.0,1.0
2001-06-19,28.05,28.5,28.05,28.5,35000,6.50869260335446,6.61311013175053,6.50869260335446,6.61311013175053,150836.744002017,0.0,1.0
2001-06-20,28.25,28.58,28.06,28.06,91667,6.55510039375271,6.63167324790983,6.51101299287438,6.51101299287438,395050.051783798,0.0,1.0
2001-06-21,28.94,28.99,28.1,28.1,97000,6.71520727062667,6.72680921822624,6.52029455095403,6.52029455095403,418033.261948448,0.0,1.0
2001-06-22,28.45,28.93,28.2,28.93,71867,6.60150818415096,6.71288688110676,6.54349844615315,6.71288688110676,309719.550891228,0.0,1.0
2001-06-25,28.38,28.52,28.38,28.4,25667,6.58526545751158,6.61775091079035,6.58526545751158,6.5899062365514,110615.048808565,0.0,1.0
2001-06-26,28.4,29.15,28.35,28.38,59800,6.5899062365514,6.76393545054484,6.57830428895184,6.58526545751158,257715.351180589,0.0,1.0
2001-06-27,29.11,29.27,28.4,28.4,68667,6.75465389246519,6.79178012478379,6.5899062365514,6.5899062365514,295928.762868186,0.0,1.0
2001-06-28,29.35,29.49,29.02,29.11,103600,6.81034324094309,6.84282869422186,6.73377038678597,6.75465389246519,446476.76224597,0.0,1.0
2001-06-29,30.0,30.3,29.35,29.35,184467,6.9611685597374,7.03078024533477,6.81034324094309,6.81034324094309,794982.904452002,0.0,1.0
2001-07-02,30.25,30.52,30.05,30.3,323400,7.01917829773521,7.08182881477284,6.97277050733696,7.03078024533477,1393731.51457864,0.0,1.0
2001-07-03,29.77,30.25,29.58,30.24,41667,6.90779960077941,7.01917829773521,6.86371219990107,7.01685790821529,179568.988923773,0.0,1.0
2001-07-05,30.0,30.08,29.65,29.65,68600,6.9611685597374,6.9797316758967,6.87995492654046,6.87995492654046,295640.018243953,0.0,1.0
2001-07-06,29.51,30.0,29.48,30.0,31200,6.84746947326169,6.9611685597374,6.84050830470195,6.9611685597374,134460.183224655,0.0,1.0
2001-07-09,29.98,30.26,29.39,29.51,228200,6.95652778069757,7.02149868725512,6.81962479902274,6.84746947326169,983455.570893152,0.0,1.0
2001-07-10,29.8,29.94,29.57,29.9,411400,6.91476076933915,6.94724622261792,6.86139181038116,6.93796466453827,1772978.18521228,0.0,1.0
2001-07-11,30.02,30.05,29.25,29.44,131800,7.02381907677503,7.03083821642537,6.84366115908293,6.88811571020176,563316.901638742,0.25,1.0
2001-07-12,30.05,30.3,30.0,30.0,141600,7.03083821642537,7.08933104684489,7.01913965034147,7.01913965034147,605202.3768744,0.0,1.0
2001-07-13,30.24,30.75,30.1,30.12,90400,7.0752927675442,7.19461814160001,7.04253678250928,7.04721620894284,386372.138908515,0.0,1.0
2001-07-16,29.99,30.5,29.99,30.35,72267,7.01679993712469,7.1361253111805,7.01679993712469,7.10102961292879,308871.187638293,0.0,1.0
2001-07-17,30.19,30.35,30.05,30.19,100467,7.0635942014603,7.10102961292879,7.03083821642537,7.0635942014603,429398.77964294,0.0,1.0
2001-07-18,30.1,30.42,29.96,29.96,69667,7.04253678250928,7.11740760544625,7.00978079747435,7.00978079747435,297758.714616587,0.0,1.0
2001-07-19,29.26,30.14,29.25,30.12,61000,6.84600087229972,7.0518956353764,6.84366115908293,7.04721620894284,260715.713201542,0.0,1.0
2001-07-20,28.45,29.42,28.4,29.4,108000,6.65648410174049,6.8834362837682,6.64478553565659,6.87875685733464,461595.033209288,0.0,1.0
2001-07-23,28.81,28.91,28.33,28.4,82067,6.74071377754459,6.7641109097124,6.62840754313913,6.64478553565659,350756.66287395,0.0,1.0
2001-07-24,28.76,28.95,28.36,28.7,43600,6.72901521146069,6.77346976257952,6.63542668278947,6.71497693216001,186347.624517824,0.0,1.0
2001-07-25,28.51,28.77,28.33,28.76,73467,6.67052238104118,6.73135492467747,6.62840754313913,6.72901521146069,314000.021340618,0.0,1.0
2001-07-26,29.49,29.5,28.65,28.65,230000,6.89981427628567,6.90215398950245,6.7032783660761,6.7032783660761,983026.459612372,0.0,1.0
2001-07-27,29.55,29.57,29.3,29.49,47467,6.91385255558635,6.91853198201991,6.85535972516684,6.89981427628567,202875.291123567,0.0,1.0
2001-07-30,29.6,29.73,29.5,29.55,105600,6.92555112167025,6.9559673934884,6.90215398950245,6.91385255558635,451337.365804637,0.0,1.0
2001-07-31,29.48,29.55,29.4,29.45,228467,6.89747456306889,6.91385255558635,6.87875685733464,6.89045542341854,976474.374557651,0.0,1.0
2001-08-01,29.37,29.65,29.32,29.58,112800,6.8717377176843,6.93724968775415,6.8600391516004,6.92087169523669,482110.36801859,0.0,1.0
2001-08-02,22.7,28.65,20.9,28.65,3392000,5.31114900209171,6.7032783660761,4.89000062307122,6.7032783660761,14497503.2652399,0.0,1.0
2001-08-03,23.15,23.3,21.5,23.0,1378267,5.41643609684683,5.45153179509854,5.03038341607805,5.38134039859513,5890751.86700246,0.0,1.0
2001-08-06,23.21,23.57,22.95,23.1,381667,5.43047437614752,5.51470405195162,5.36964183251122,5.40473753076293,1631255.4772212,0.0,1.0
2001-08-07,23.4,23.4,23.02,23.3,155467,5.47492892726635,5.47492892726635,5.38601982502869,5.45153179509854,664470.324332855,0.0,1.0
2001-08-08,23.63,23.9,23.31,23.4,120600,5.5287423312523,5.59191458810537,5.45387150831532,5.47492892726635,515447.787083705,0.0,1.0
2001-08-09,23.85,24.0,23.26,23.73,110267,5.58021602202147,5.61531172027318,5.44217294223142,5.5521394634201,471284.254878598,0.0,1.0
2001-08-10,23.97,24.21,23.53,23.8,153600,5.60829258062283,5.66444569782557,5.50534519908449,5.56851745593757,656490.713897654,0.0,1.0
2001-08-13,24.1,24.1,23.95,23.97,87667,5.63870885244098,5.63870885244098,5.60361315418927,5.60829258062283,374691.220151469,0.0,1.0
2001-08-14,23.74,24.11,23.6,24.11,81600,5.55447917663688,5.64104856565776,5.52172319160196,5.64104856565776,348760.691758129,0.0,1.0
2001-08-15,23.66,23.85,23.61,23.74,41867,5.53576147090264,5.58021602202147,5.52406290481874,5.55447917663688,178940.733846049,0.0,1.0
2001-08-16,23.97,23.99,23.57,23.67,36400,5.60829258062283,5.6129720070564,5.51470405195162,5.53810118411942,155574.622303871,0.0,1.0
2001-08-17,23.61,23.9,23.51,23.9,34067,5.52406290481874,5.59191458810537,5.50066577265093,5.59191458810537,145603.314780933,0.0,1.0
2001-08-20,23.87,23.93,23.55,23.55,56867,5.58489544845503,5.59893372775571,5.51002462551805,5.51002462551805,243051.155125116,0.0,1.0
2001-08-21,23.5,23.91,23.44,23.87,74800,5.49832605943415,5.59425430132215,5.48428778013347,5.58489544845503,319697.300778285,0.0,1.0
2001-08-22,23.53,23.7,23.29,23.45,57400,5.50534519908449,5.54512032376976,5.44919208188176,5.48662749335025,245329.212094566,0.0,1.0
2001-08-23,23.81,23.9,23.54,23.54,41000,5.57085716915435,5.59191458810537,5.50768491230127,5.50768491230127,175235.151496118,0.0,1.0
2001-08-24,23.8,23.87,23.62,23.81,76800,5.56851745593757,5.58489544845503,5.52640261803552,5.57085716915435,328245.356948827,0.0,1.0
2001-08-27,23.8,23.9,23.79,23.85,70400,5.56851745593757,5.59191458810537,5.56617774272079,5.58021602202147,300891.577203091,0.0,1.0
2001-08-28,23.54,23.87,23.51,23.8,50600,5.50768491230127,5.58489544845503,5.50066577265093,5.56851745593757,216265.821114722,0.0,1.0
2001-08-29,23.44,23.71,23.3,23.69,103800,5.48428778013347,5.54746003698654,5.45153179509854,5.54278061055298,443644.115251149,0.0,1.0
2001-08-30,23.29,23.5,23.23,23.5,77667,5.44919208188176,5.49832605943415,5.43515380258108,5.49832605943415,331950.939298757,0.0,1.0
2001-08-31,23.42,23.45,23.22,23.38,118200,5.47960835369991,5.48662749335025,5.4328140893643,5.47024950083279,505190.119679054,0.0,1.0
2001-09-04,23.35,23.76,23.2,23.43,166600,5.46323036118245,5.55915860307045,5.42813466293074,5.48194806691669,712053.079006178,0.0,1.0
2001-09-05,23.47,23.5,23.22,23.35,101867,5.49130691978381,5.49832605943415,5.4328140893643,5.46323036118245,435382.41896232,0.0,1.0
2001-09-06,22.9,23.41,22.7,23.4,105667,5.35794326642732,5.47726864048313,5.31114900209171,5.47492892726635,451623.72568635,0.0,1.0
2001-09-07,22.18,22.85,21.9,22.78,292667,5.18948391481913,5.34624470034342,5.12397194474927,5.32986670782596,1250866.97763206,0.0,1.0
2001-09-10,22.29,22.35,21.59,21.6,187400,5.21522076020371,5.2292590395044,5.05144083502908,5.05378054824586,800952.86317982,0.0,1.0
2001-09-17,21.11,21.75,20.65,21.75,263400,4.93913460062361,5.08887624649757,4.83150779265171,5.08887624649757,1125778.99766043,0.0,1.0
2001-09-18,20.96,21.15,20.47,21.11,91200,4.90403890237191,4.94849345349074,4.78939295474966,4.93913460062361,389791.361376732,0.0,1.0
2001-09-19,21.0,21.0,19.95,21.0,92200,4.91339775523903,4.91339775523903,4.66772786747708,4.91339775523903,394065.389462003,0.0,1.0
2001-09-20,20.0,20.85,19.51,20.85,119400,4.67942643356098,4.87830205698732,4.56478048593874,4.87830205698732,510318.953381379,0.0,1.0
2001-09-21,18.73,19.89,18.35,19.89,156267,4.38228285502986,4.6536895881764,4.2933737527922,4.6536895881764,667889.546801072,0.0,1.0
2001-09-24,19.98,20.78,19.1,20.78,265200,4.67474700712742,4.86192406446986,4.46885224405074,4.86192406446986,1133472.24821392,0.0,1.0
2001-09-25,20.31,20.55,19.98,20.0,360000,4.75195754328118,4.80811066048391,4.67474700712742,4.67942643356098,1538650.11069762,0.0,1.0
2001-09-26,20.3,20.55,20.08,20.55,143067,4.7496178300644,4.80811066048391,4.69814413929522,4.80811066048391,611472.376075492,0.0,1.0
2001-09-27,21.53,21.6,20.3,20.4,133067,5.0374025557284,5.05378054824586,4.7496178300644,4.7730149622322,568732.09522278,0.0,1.0
2001-09-28,22.2,22.6,21.58,21.58,102667,5.19416334125269,5.28775186992391,5.0491011218123,5.0491011218123,438801.641430537,0.0,1.0
2001-10-01,20.96,22.23,20.2,22.23,185467,4.90403890237191,5.20118248090303,4.72622069789659,5.20118248090303,792691.16689099,0.0,1.0
2001-10-02,21.08,21.2,20.7,21.06,173067,4.93211546097327,4.96019201957464,4.84320635873561,4.92743603453971,739693.218633628,0.0,1.0
2001-10-03,21.87,22.0,21.05,22.0,46400,5.11695280509893,5.14736907691708,4.92509632132293,5.14736907691708,198314.903156583,0.0,1.0
2001-10-04,21.91,22.09,21.61,22.09,72200,5.12631165796605,5.1684264958681,5.05612026146264,5.1684264958681,308584.82775658,0.0,1.0
2001-10-05,21.21,22.02,20.8,22.02,51467,4.96253173279142,5.15204850335064,4.86660349090342,5.15204850335064,219971.403464652,0.0,1.0
2001-10-08,21.14,21.25,20.97,21.25,243067,4.94615374027396,4.97189058565854,4.90637861558869,4.97189058565854,1038875.18460261,0.0,1.0
2001-10-09,21.59,21.59,21.0,21.59,66800,5.05144083502908,5.05144083502908,4.91339775523903,5.05144083502908,285505.076096115,0.0,1.0
2001-10-10,21.35,22.1,21.14,21.69,136667,4.99528771782635,5.17076620908488,4.94615374027396,5.07483796719688,584118.596329756,0.0,1.0
2001-10-11,21.6,22.17,21.3,21.3,45400,5.11227337866537,5.2471805928246,5.04126958173946,5.04126958173946,191820.727759283,0.25,1.0
2001-10-12,21.25,21.45,21.05,21.45,49200,5.02943561558515,5.07677148020242,4.98209975096787,5.07677148020242,207876.207175258,0.0,1.0
2001-10-15,21.76,21.76,20.95,21.25,89200,5.15014207035919,5.15014207035919,4.95843181865924,5.02943561558515,376881.253659208,0.0,1.0
2001-10-16,22.21,22.21,21.7,21.7,68400,5.25664776574805,5.25664776574805,5.13594131097401,5.13594131097401,288998.629487554,0.0,1.0
2001-10-17,22.1,22.5,21.9,22.21,102467,5.23061304020855,5.3252847694431,5.18327717559128,5.25664776574805,432936.002451772,0.0,1.0
2001-10-18,21.95,22.33,21.86,22.0,91600,5.1951111417456,5.28504928451841,5.17381000266783,5.20694510789992,387021.556448245,0.0,1.0
2001-10-19,21.58,22.1,21.4,21.95,88800,5.10753979220364,5.23061304020855,5.0649375140481,5.1951111417456,375191.203194369,0.0,1.0
2001-10-22,22.78,22.79,21.83,21.83,70400,5.39155497990728,5.39392177313814,5.16670962297523,5.16670962297523,297448.881811751,0.0,1.0
2001-10-23,22.09,22.7,21.97,22.7,67000,5.22824624697769,5.37262063406037,5.19984472820732,5.37262063406037,283083.452860616,0.0,1.0
2001-10-24,22.41,22.65,22.15,22.65,46067,5.30398363036532,5.36078666790605,5.24244700636287,5.36078666790605,194638.886909403,0.0,1.0
2001-10-25,22.24,22.3,21.92,22.3,103267,5.26374814544064,5.27794890482582,5.18801076205301,5.27794890482582,436316.103381451,0.0,1.0
2001-10-26,22.99,23.0,22.2,22.25,115800,5.44125763775541,5.44362443098628,5.25428097251719,5.26611493867151,489269.609571035,0.0,1.0
2001-10-29,22.33,22.9,22.2,22.9,89400,5.28504928451841,5.41995649867764,5.25428097251719,5.41995649867764,377726.278891628,0.0,1.0
2001-10-30,22.21,22.34,21.94,22.34,168867,5.25664776574805,5.28741607774928,5.19274434851473,5.28741607774928,713484.379615129,0.0,1.0
2001-10-31,22.13,22.3,22.05,22.1,168867,5.23771341990114,5.27794890482582,5.21877907405423,5.23061304020855,713484.379615129,0.0,1.0
2001-11-01,22.3,22.46,22.03,22.1,97667,5.27794890482582,5.31581759651964,5.21404548759251,5.23061304020855,412655.396873698,0.0,1.0
2001-11-02,23.29,23.7,21.9,21.9,259667,5.51226143468132,5.60929995714673,5.18327717559128,5.18327717559128,1097125.83513369,0.0,1.0
2001-11-05,23.16,23.61,22.95,23.39,137200,5.48149312268009,5.58799881806895,5.43179046483196,5.53592936698996,579687.309439948,0.0,1.0
2001-11-06,23.14,23.52,22.98,23.2,76667,5.47675953621837,5.56669767899118,5.43889084452455,5.49096029560355,323927.747469624,0.0,1.0
2001-11-07,23.03,23.4,22.96,23.4,47800,5.45072481067887,5.53829616022082,5.43415725806282,5.53829616022082,201961.03054832,0.0,1.0
2001-11-08,23.09,23.1,22.9,23.0,70000,5.46492557006405,5.46729236329491,5.41995649867764,5.44362443098628,295758.831346912,0.0,1.0
2001-11-09,22.72,23.05,22.63,23.05,73267,5.37735422052209,5.45545839714059,5.35605308144432,5.45545839714059,309562.318518489,0.0,1.0
2001-11-12,23.19,23.25,22.16,22.6,60800,5.48859350237268,5.50279426175787,5.24481379959373,5.34895270175173,256887.670655604,0.0,1.0
2001-11-13,23.39,23.65,23.19,23.19,60667,5.53592936698996,5.59746599099241,5.48859350237268,5.48859350237268,256325.728876044,0.0,1.0
2001-11-14,23.18,24.1,23.18,23.55,67400,5.48622670914182,5.70397168638127,5.48622670914182,5.57379805868377,284773.503325455,0.0,1.0
2001-11-15,23.26,23.85,23.05,23.33,64467,5.50516105498873,5.64480185560968,5.45545839714059,5.52172860760477,272381.20829202,0.0,1.0
2001-11-16,23.61,23.95,23.45,23.5,82467,5.58799881806895,5.66846978791832,5.55013012637514,5.56196409252946,348433.479209797,0.0,1.0
2001-11-19,24.1,24.24,23.75,23.75,76600,5.70397168638127,5.73710679161336,5.62113392330105,5.62113392330105,323644.664016764,0.0,1.0
2001-11-20,24.03,24.09,23.99,24.05,56067,5.68740413376523,5.70160489315041,5.67793696084177,5.69213772022695,236890.14853039,0.0,1.0
2001-11-21,24.05,24.1,23.9,24.1,41067,5.69213772022695,5.70397168638127,5.656635821764,5.70397168638127,173513.256098909,0.0,1.0
2001-11-23,24.35,24.4,24.06,24.4,15867,5.76314151715286,5.77497548330718,5.69450451345782,5.77497548330718,67040.0768140208,0.0,1.0
2001-11-26,24.44,24.6,24.22,24.35,38000,5.78444265623063,5.82231134792445,5.73237320515163,5.76314151715286,160554.794159752,0.0,1.0
2001-11-27,24.37,24.45,23.95,24.45,58267,5.76787510361459,5.7868094494615,5.66846978791832,5.7868094494615,246185.426087007,0.0,1.0
2001-11-28,24.28,24.62,24.27,24.62,52867,5.74657396453682,5.82704493438618,5.74420717130595,5.82704493438618,223369.744811674,0.0,1.0
2001-11-29,24.85,24.97,24.08,24.1,60600,5.88148117869604,5.9098826974664,5.69923809991954,5.70397168638127,256042.645423184,0.0,1.0
2001-11-30,24.58,25.33,24.58,24.75,122000,5.81757776146272,5.99508725377749,5.81757776146272,5.8578132463874,515465.391776047,0.0,1.0
2001-12-03,24.38,24.55,24.17,24.55,46467,5.77024189684545,5.81047738177013,5.72053923899732,5.81047738177013,196328.937374242,0.0,1.0
2001-12-04,24.48,24.56,24.33,24.39,39800,5.79390982915409,5.812844175001,5.75840793069113,5.77260869007632,168160.02125153,0.0,1.0
2001-12-05,23.97,24.6,23.96,24.49,89267,5.67320337438004,5.82231134792445,5.67083658114918,5.79627662238495,377164.337112069,0.0,1.0
2001-12-06,23.89,24.15,23.89,24.15,77200,5.65426902853314,5.71580565253559,5.65426902853314,5.71580565253559,326179.739714023,0.0,1.0
2001-12-07,23.49,24.02,22.99,24.02,151667,5.55959729929859,5.68503734053436,5.44125763775541,5.68503734053436,640812.20962703,0.0,1.0
2001-12-10,23.69,23.74,23.2,23.39,141800,5.60693316391586,5.61876713007018,5.49096029560355,5.53592936698996,599122.889785602,0.0,1.0
2001-12-11,23.55,23.82,23.14,23.79,195800,5.57379805868377,5.63770147591709,5.47675953621837,5.6306010962245,827279.702538935,0.0,1.0
2001-12-12,23.48,23.57,23.35,23.45,88200,5.55723050606773,5.5785316451455,5.5264621940665,5.55013012637514,372656.127497109,0.0,1.0
2001-12-13,22.9,23.6,22.79,23.5,129200,5.41995649867764,5.58563202483809,5.39392177313814,5.56196409252946,545886.300143158,0.0,1.0
2001-12-14,23.27,23.39,23.05,23.05,79467,5.50752784821959,5.53592936698996,5.45545839714059,5.45545839714059,335758.100723501,0.0,1.0
2001-12-17,23.4,23.5,23.1,23.1,175267,5.53829616022082,5.56196409252946,5.46729236329491,5.46729236329491,740525.187052561,0.0,1.0
2001-12-18,23.5,23.52,23.43,23.43,121400,5.56196409252946,5.56669767899118,5.54539653991341,5.54539653991341,512930.316078787,0.0,1.0
2001-12-19,23.97,24.05,23.54,23.55,101400,5.67320337438004,5.69213772022695,5.57143126545291,5.57379805868377,428427.792836813,0.0,1.0
2001-12-20,23.98,24.03,23.9,23.97,107000,5.67557016761091,5.68740413376523,5.656635821764,5.67320337438004,452088.499344565,0.0,1.0
2001-12-21,24.25,24.25,23.97,24.0,113067,5.73947358484423,5.73947358484423,5.67320337438004,5.68030375407264,477722.339770018,0.0,1.0
2001-12-24,23.86,24.25,23.79,24.25,34867,5.64716864884054,5.73947358484423,5.6306010962245,5.73947358484423,147317.473893897,0.0,1.0
2001-12-26,24.2,24.2,23.77,23.77,77067,5.72763961868991,5.72763961868991,5.62586750976277,5.62586750976277,325617.797934464,0.0,1.0
2001-12-27,24.25,24.52,24.25,24.25,88400,5.73947358484423,5.80337700207754,5.73947358484423,5.73947358484423,373501.152729529,0.0,1.0
2001-12-28,24.48,24.69,24.29,24.35,97267,5.79390982915409,5.84361248700222,5.74894075776768,5.76314151715286,410965.346408858,0.0,1.0
2001-12-31,24.55,24.84,23.85,24.32,178467,5.81047738177013,5.87911438546518,5.64480185560968,5.75604113746027,754045.590771277,0.0,1.0
2002-01-02,24.0,24.45,23.89,24.45,64667,5.68030375407264,5.7868094494615,5.65426902853314,5.7868094494615,273226.233524439,0.0,1.0
2002-01-03,24.12,24.12,23.9,24.12,153800,5.708705272843,5.708705272843,5.656635821764,5.708705272843,649824.403730787,0.0,1.0
2002-01-04,24.6,24.67,24.1,24.67,148000,5.82231134792445,5.8388789005405,5.70397168638127,5.8388789005405,625318.671990614,0.0,1.0
2002-01-07,24.26,24.71,24.25,24.55,96267,5.74184037807509,5.84834607346395,5.73947358484423,5.81047738177013,406740.22024676,0.0,1.0
2002-01-08,24.25,24.37,24.05,24.05,45600,5.73947358484423,5.76787510361459,5.69213772022695,5.69213772022695,192665.752991703,0.0,1.0
2002-01-09,24.36,24.85,24.15,24.2,57000,5.76550831038372,5.88148117869604,5.71580565253559,5.72763961868991,240832.191239629,0.0,1.0
2002-01-10,24.49,24.7,24.37,24.45,99267,5.79627662238495,5.84597928023309,5.76787510361459,5.7868094494615,419415.598733056,0.0,1.0
2002-01-11,24.0,24.59,23.98,24.55,47600,5.68030375407264,5.81994455469359,5.67557016761091,5.81047738177013,201116.0053159,0.0,1.0
2002-01-14,24.01,24.04,23.85,24.0,73467,5.6826705473035,5.68977092699609,5.64480185560968,5.68030375407264,310407.343750908,0.0,1.0
2002-01-15,24.02,24.15,23.9,24.02,177667,5.68503734053436,5.71580565253559,5.656635821764,5.68503734053436,750665.489841598,0.0,1.0
2002-01-16,23.86,24.21,23.8,24.0,51400,5.67675356422634,5.76002530552891,5.66247840857447,5.71006226074737,216039.675868357,0.125,1.0
2002-01-17,24.1,24.13,23.85,23.89,53467,5.73385418683381,5.74099176465975,5.6743743716177,5.68389114205227,224727.49707497,0.0,1.0
2002-01-18,23.73,24.12,23.64,24.1,51000,5.64582406031396,5.7386125720511,5.62441132683616,5.73385418683381,214358.433254596,0.0,1.0
2002-01-22,23.44,23.8,23.23,23.55,99000,5.57682747466326,5.66247840857447,5.52686442988172,5.60299859335835,416107.54690598,0.0,1.0
2002-01-23,23.4,23.59,23.38,23.59,57867,5.56731070422868,5.61251536379293,5.56255231901139,5.61251536379293,243221.165826347,0.0,1.0
2002-01-24,23.68,23.85,23.4,23.43,29600,5.63392809727073,5.6743743716177,5.56731070422868,5.57444828205462,124411.953418354,0.0,1.0
2002-01-25,23.65,23.75,23.59,23.68,81800,5.6267905194448,5.65058244553125,5.61251536379293,5.63392809727073,343814.114514234,0.0,1.0
2002-01-28,23.7,23.72,23.3,23.72,55667,5.63868648248802,5.64344486770531,5.54351877814223,5.64344486770531,233974.331450659,0.0,1.0
2002-01-29,23.37,23.96,23.37,23.85,99600,5.56017312640275,5.70054549031279,5.56017312640275,5.6743743716177,418629.410826622,0.0,1.0
2002-01-30,23.59,23.65,23.37,23.38,80667,5.61251536379293,5.6267905194448,5.56017312640275,5.56255231901139,339051.994810754,0.0,1.0
2002-01-31,23.59,23.64,23.37,23.53,160000,5.61251536379293,5.62441132683616,5.56017312640275,5.59824020814106,672497.045504614,0.0,1.0
2002-02-01,23.59,23.7,23.24,23.7,48267,5.61251536379293,5.63868648248802,5.52924362249037,5.63868648248802,202871.34309607,0.0,1.0
2002-02-04,23.39,23.62,23.02,23.55,69200,5.56493151162004,5.61965294161887,5.47690138510018,5.60299859335835,290854.972180745,0.0,1.0
2002-02-05,23.11,23.45,22.9,23.3,93400,5.49831411857798,5.57920666727191,5.44835107379645,5.54351877814223,392570.150313319,0.0,1.0
2002-02-06,22.99,23.21,22.85,23.21,93200,5.46976380727425,5.52210604466443,5.43645511075322,5.52210604466443,391729.529006437,0.0,1.0
2002-02-07,23.03,23.09,22.9,22.95,174667,5.47928057770883,5.4935557333607,5.44835107379645,5.46024703683967,734144.009044715,0.0,1.0
2002-02-08,23.51,23.55,23.05,23.05,80600,5.59348182292378,5.60299859335835,5.48403896292612,5.48403896292612,338770.386672949,0.0,1.0
2002-02-11,23.65,23.75,23.4,23.51,79000,5.6267905194448,5.65058244553125,5.56731070422868,5.59348182292378,332045.416217903,0.0,1.0
2002-02-12,23.66,23.72,23.6,23.65,42200,5.62916971205345,5.64344486770531,5.61489455640158,5.6267905194448,177371.095751842,0.0,1.0
2002-02-13,25.24,25.3,24.15,24.35,193000,6.00508214421931,6.01935729987118,5.74575014987704,5.79333400204993,811199.561139941,0.0,1.0
2002-02-14,26.2,26.85,25.57,25.61,334267,6.23348463464921,6.38813215421112,6.08359550030459,6.09311227073917,1404959.81193557,0.0,1.0
2002-02-15,26.62,26.7,26.19,26.7,313800,6.33341072421229,6.35244426508144,6.23110544204056,6.35244426508144,1318934.83049592,0.0,1.0
2002-02-19,26.04,26.78,25.9,26.62,160067,6.19541755291089,6.3714778059506,6.16210885638987,6.33341072421229,672778.653642419,0.0,1.0
2002-02-20,26.24,26.7,26.1,26.7,328400,6.24300140508379,6.35244426508144,6.20969270856276,6.35244426508144,1380300.18589822,0.0,1.0
2002-02-21,25.74,26.58,25.7,26.3,187867,6.12404177465155,6.32389395377771,6.11452500421697,6.25727656073566,789625.015298846,0.0,1.0
2002-02-22,25.73,26.05,25.5,25.8,110400,6.12166258204291,6.19779674551954,6.06694115204408,6.13831693030342,464022.961398183,0.0,1.0
2002-02-25,26.0,26.12,25.91,26.09,192400,6.18590078247631,6.21445109378005,6.16448804899851,6.20731351595412,808677.697219299,0.0,1.0
2002-02-26,26.07,26.2,25.92,26.0,202800,6.20255513073683,6.23348463464921,6.16686724160716,6.18590078247631,852390.005177098,0.0,1.0
2002-02-27,26.25,26.3,25.95,26.15,157667,6.24538059769243,6.25727656073566,6.17400481943309,6.22158867160598,662691.19795985,0.0,1.0
2002-02-28,26.32,26.48,26.15,26.45,232600,6.26203494595295,6.30010202769126,6.22158867160598,6.29296444986533,977642.579902332,0.0,1.0
2002-03-01,26.28,26.38,26.14,26.2,171867,6.25251817551837,6.27631010160481,6.21920947899734,6.23348463464921,722375.310748384,0.0,1.0
2002-03-04,26.73,27.03,26.5,26.5,172067,6.35958184290738,6.43095762116672,6.30486041290855,6.30486041290855,723215.932055265,0.0,1.0
2002-03-05,26.68,27.0,26.63,26.73,111800,6.34768587986416,6.42382004334079,6.33578991682093,6.35958184290738,469907.310546349,0.0,1.0
2002-03-06,26.84,27.28,26.75,26.88,168467,6.38575296160247,6.49043743638284,6.36434022812467,6.39526973203705,708084.748531411,0.0,1.0
2002-03-07,27.0,27.2,26.76,27.06,185267,6.42382004334079,6.47140389551368,6.36671942073331,6.43809519899265,778696.938309395,0.0,1.0
2002-03-08,27.05,27.34,26.7,27.25,259867,6.43571600638401,6.50471259203471,6.35244426508144,6.48329985855691,1092248.68577592,0.0,1.0
2002-03-11,27.04,27.27,26.8,27.2,148267,6.43333681377537,6.4880582437742,6.37623619116789,6.47140389551368,623181.996536453,0.0,1.0
2002-03-12,26.99,27.1,26.8,27.1,141267,6.42144085073214,6.44761196942723,6.37623619116789,6.44761196942723,593760.250795627,0.0,1.0
2002-03-13,26.98,27.11,26.72,26.95,145067,6.4190616581235,6.44999116203588,6.35720265029873,6.41192408029756,609732.055626361,0.0,1.0
2002-03-14,27.23,27.35,27.0,27.35,119600,6.47854147333962,6.50709178464335,6.42382004334079,6.50709178464335,502691.541514699,0.0,1.0
2002-03-15,27.54,27.54,27.02,27.3,131467,6.5522964442076,6.5522964442076,6.42857842855808,6.49519582160013,552569.806758469,0.0,1.0
2002-03-18,27.35,27.54,26.9,27.54,113400,6.50709178464335,6.5522964442076,6.40002811725434,6.5522964442076,476632.281001395,0.0,1.0
2002-03-19,27.48,27.75,27.05,27.2,100267,6.53802128855573,6.60225948898914,6.43571600638401,6.47140389551368,421432.88288507,0.0,1.0
2002-03-20,27.16,27.49,27.15,27.48,176667,6.4618871250791,6.54040048116438,6.45950793247046,6.53802128855573,742550.222113523,0.0,1.0
2002-03-21,27.7,27.9,26.97,27.9,169267,6.59036352594592,6.63794737811881,6.41668246551485,6.63794737811881,711447.233758934,0.0,1.0
2002-03-22,27.92,28.3,27.65,27.7,118400,6.6427057633361,6.7331150824646,6.57846756290269,6.59036352594592,497647.813673414,0.0,1.0
2002-03-25,27.27,27.69,27.19,27.69,74467,6.4880582437742,6.58798433333727,6.46902470290504,6.58798433333727,312992.73429745,0.0,1.0
2002-03-26,27.96,28.28,27.2,27.2,108467,6.65222253377068,6.72835669724731,6.47140389551368,6.47140389551368,455898.356467181,0.0,1.0
2002-03-27,28.03,28.25,28.0,28.25,52467,6.66887688203119,6.72121911942138,6.66173930420526,6.72121911942138,220524.390540566,0.0,1.0
2002-03-28,28.72,28.81,27.85,27.9,110600,6.83304117202768,6.85445390550548,6.62605141507559,6.63794737811881,464863.582705064,0.0,1.0
2002-04-01,28.71,28.84,28.05,28.84,165000,6.83066197941904,6.86159148333142,6.67363526724848,6.86159148333142,693512.578176633,0.0,1.0
2002-04-02,28.67,28.9,28.54,28.65,117467,6.82114520898446,6.87586663898329,6.79021570507208,6.81638682376717,493726.315276815,0.0,1.0
2002-04-03,27.71,28.65,27.62,28.65,157267,6.59274271855456,6.81638682376717,6.57132998507676,6.81638682376717,661009.955346089,0.0,1.0
2002-04-04,28.82,28.84,27.91,27.91,70467,6.85683309811413,6.86159148333142,6.64032657072746,6.64032657072746,296180.308159835,0.0,1.0
2002-04-05,28.9,29.06,28.7,28.95,54600,6.87586663898329,6.9139337207216,6.82828278681039,6.88776260202651,229489.616778449,0.0,1.0
2002-04-08,29.03,29.06,28.53,28.85,85400,6.90679614289567,6.9139337207216,6.78783651246343,6.86397067594006,358945.298038088,0.0,1.0
2002-04-09,29.22,29.49,28.95,29.02,99600,6.95200080245992,7.01623900289333,6.88776260202651,6.90441695028702,418629.410826622,0.0,1.0
2002-04-10,29.45,29.57,29.1,29.1,85400,7.00672223245875,7.03527254376248,6.92345049115618,6.92345049115618,358945.298038087,0.0,1.0
2002-04-11,29.2,29.6,29.15,29.31,64200,6.97698232485069,7.07255742519111,6.96503543730814,7.0032654774443,268689.228769132,0.125,1.0
2002-04-12,29.13,29.24,29.0,29.2,105000,6.96025668229111,6.98653983488473,6.92919477468048,6.97698232485069,439445.000323348,0.0,1.0
2002-04-15,29.34,29.42,28.92,29.2,103867,7.01043360996984,7.02954863003792,6.91007975461239,6.97698232485069,434703.179510334,0.0,1.0
2002-04-16,29.61,29.81,29.55,29.59,97467,7.07494680269962,7.12273435286983,7.06061053764856,7.0701680476826,407917.960443007,0.0,1.0
2002-04-17,29.89,30.0,29.72,29.75,62800,7.14184937293791,7.16813252553153,7.10122995529323,7.10839808781877,262829.962098155,0.0,1.0
2002-04-18,29.81,29.95,29.35,29.9,57667,7.12273435286983,7.15618563798898,7.01282298747835,7.14423875044642,241347.379368062,0.0,1.0
2002-04-19,29.97,30.0,29.63,29.95,77467,7.160964393006,7.16813252553153,7.07972555771664,7.15618563798898,324214.150857607,0.0,1.0
2002-04-22,29.68,29.92,29.35,29.92,73067,7.09167244525919,7.14901750546345,7.01282298747835,7.14901750546345,305799.312748819,0.0,1.0
2002-04-23,29.55,29.8,29.2,29.5,80667,7.06061053764856,7.12034497536132,6.97698232485069,7.048663650106,337606.760391271,0.0,1.0
2002-04-24,29.46,29.95,29.3,29.55,117400,7.03910614007196,7.15618563798898,7.00087609993579,7.06061053764856,491341.362266295,0.0,1.0
2002-04-25,29.28,29.38,28.96,29.25,82800,6.99609734491877,7.01999112000388,6.91963726464644,6.98892921239324,346533.771683554,0.0,1.0
2002-04-26,28.77,29.1,28.76,29.05,91400,6.87423909198474,6.95308854976558,6.87184971447623,6.94114166222303,382526.409805276,0.0,1.0
2002-04-29,28.39,28.9,28.05,28.9,112600,6.78344274666134,6.90530099959537,6.70220391137198,6.90530099959537,471252.447965799,0.0,1.0
2002-04-30,29.69,29.85,28.39,28.39,116400,7.0940618227677,7.13229186290387,6.78344274666134,6.78344274666134,487156.171787025,0.0,1.0
2002-05-01,29.33,29.75,29.15,29.67,139200,7.00804423246132,7.10839808781877,6.96503543730814,7.08928306775068,582578.514714381,0.0,1.0
2002-05-02,29.54,29.68,29.37,29.38,79467,7.05822116014005,7.09167244525919,7.01760174249537,7.01999112000388,332584.531816147,0.0,1.0
2002-05-03,29.86,30.3,29.38,29.44,128600,7.13468124041238,7.23981385078685,7.01999112000388,7.03432738505494,538215.495634119,0.0,1.0
2002-05-06,29.1,30.11,29.02,29.74,50467,6.95308854976558,7.19441567812514,6.9339735296975,7.10600871031026,211214.007917318,0.0,1.0
2002-05-07,28.6,29.24,28.5,29.2,94267,6.83361967434006,6.98653983488473,6.80972589925495,6.97698232485069,394525.350909343,0.0,1.0
2002-05-08,28.65,29.1,28.25,29.05,101067,6.84556656188261,6.95308854976558,6.74999146154219,6.94114166222303,422984.646168379,0.0,1.0
2002-05-09,28.1,28.7,28.09,28.66,98867,6.71415079891453,6.85751344942516,6.71176142140602,6.84795593939112,413777.227113985,0.0,1.0
2002-05-10,27.49,28.01,27.0,28.01,121200,6.56839877089539,6.69264640133794,6.45131927297838,6.69264640133794,507245.086087521,0.0,1.0
2002-05-13,28.19,28.3,27.5,27.6,85267,6.73565519649113,6.76193834908474,6.5707881484039,6.59468192348901,356858.636595913,0.0,1.0
2002-05-14,28.0,28.44,27.85,28.44,124600,6.69025702382943,6.79538963420389,6.65441636120177,6.79538963420389,521474.733717039,0.0,1.0
2002-05-15,27.74,28.0,27.45,27.75,127800,6.62813320860815,6.69025702382943,6.55884126086135,6.63052258611666,534867.343250703,0.0,1.0
2002-05-16,27.46,27.89,27.2,27.85,60000,6.56123063836986,6.66397387123581,6.49910682314859,6.65441636120177,251111.428756199,0.0,1.0
2002-05-17,27.49,27.99,27.3,27.57,84400,6.56839877089539,6.68786764632092,6.52300059823369,6.58751379096348,353230.076450386,0.0,1.0
2002-05-20,26.82,27.5,26.8,27.5,95800,6.40831047782519,6.5707881484039,6.40353172280817,6.5707881484039,400941.247914063,0.0,1.0
2002-05-21,26.1,26.88,26.1,26.62,131067,6.23627529721243,6.42264674287625,6.23627529721243,6.36052292765498,548540.360546478,0.0,1.0
2002-05-22,26.02,26.4,25.92,26.25,83600,6.21716027714435,6.30795662246775,6.19326650205924,6.27211595984009,349881.92406697,0.0,1.0
2002-05-23,26.75,26.8,26.18,26.18,66600,6.39158483526561,6.40353172280817,6.25539031728051,6.25539031728051,278733.685919381,0.0,1.0
2002-05-24,26.68,26.91,26.56,26.75,70000,6.37485919270604,6.42981487540178,6.34618666260391,6.39158483526561,292963.333548898,0.0,1.0
2002-05-28,26.09,26.74,25.8,26.74,82200,6.23388591970392,6.3891954577571,6.16459397195712,6.3891954577571,344022.657395992,0.0,1.0
2002-05-29,26.51,26.65,26.2,26.2,68800,6.33423977506136,6.36769106018051,6.26016907229754,6.26016907229754,287941.104973774,0.0,1.0
2002-05-30,26.63,26.89,26.36,26.51,82800,6.36291230516349,6.42503612038476,6.2983991124337,6.33423977506136,346533.771683554,0.0,1.0
2002-05-31,26.74,27.07,26.65,26.65,131200,6.3891954577571,6.46804491553795,6.36769106018051,6.36769106018051,549096.990880221,0.0,1.0
2002-06-03,26.06,26.75,25.85,26.75,107800,6.22671778717839,6.39158483526561,6.17654085949967,6.39158483526561,451163.533665303,0.0,1.0
2002-06-04,25.52,25.9,25.12,25.9,95267,6.09769140171882,6.18848774704222,6.0021163013784,6.18848774704222,398710.541388613,0.0,1.0
2002-06-05,26.11,26.17,25.48,25.65,124600,6.23866467472094,6.253000939772,6.08813389168478,6.12875330932946,521474.733717039,0.0,1.0
2002-06-06,25.7,26.2,25.64,26.11,100000,6.14070019687201,6.26016907229754,6.12636393182095,6.23866467472094,418519.047926998,0.0,1.0
2002-06-07,26.06,26.27,25.45,25.58,87467,6.22671778717839,6.27689471485711,6.08096575915925,6.11202766676988,366066.055650307,0.0,1.0
2002-06-10,26.41,26.56,26.03,26.17,83600,6.31034599997626,6.34618666260391,6.21954965465286,6.253000939772,349881.92406697,0.0,1.0
2002-06-11,25.0,26.45,25.0,26.45,87800,5.97344377127627,6.3199035100103,5.97344377127627,6.3199035100103,367459.724079904,0.0,1.0
2002-06-12,24.61,25.49,24.56,25.0,128800,5.88025804844436,6.09052326919329,5.86831116090181,5.97344377127627,539052.533729973,0.0,1.0
2002-06-13,24.07,24.68,24.07,24.48,65067,5.7512316629848,5.89698369100394,5.7512316629848,5.84919614083373,272317.788914659,0.0,1.0
2002-06-14,24.06,24.25,23.38,24.01,154000,5.74884228547629,5.79424045813799,5.58636461489757,5.73689539793373,644519.333807576,0.0,1.0
2002-06-17,24.62,24.65,24.1,24.1,108600,5.88264742595288,5.88981555847841,5.75839979551033,5.75839979551033,454511.686048719,0.0,1.0
2002-06-18,24.55,24.78,24.23,24.55,47667,5.8659217833933,5.92087746608904,5.78946170312097,5.8659217833933,199495.474575362,0.0,1.0
2002-06-19,24.06,24.75,24.06,24.55,83000,5.74884228547629,5.91370933356351,5.74884228547629,5.8659217833933,347370.809779408,0.0,1.0
2002-06-20,24.1,24.53,23.95,24.1,110400,5.75839979551033,5.86114302837628,5.72255913288267,5.75839979551033,462045.028911405,0.0,1.0
2002-06-21,24.49,24.68,23.75,23.75,115400,5.85158551834224,5.89698369100394,5.67477158271246,5.67477158271246,482970.981307755,0.0,1.0
2002-06-24,23.53,24.38,23.3,24.3,123067,5.62220527752523,5.82530236574862,5.56724959482949,5.80618734568054,515058.836712318,0.0,1.0
2002-06-25,23.2,23.9,23.08,23.3,111667,5.54335581974438,5.71061224534012,5.51468328964226,5.56724959482949,467347.665248641,0.0,1.0
2002-06-26,23.2,23.5,22.51,23.4,120000,5.54335581974438,5.6150371449997,5.37848877165716,5.59114336991459,502222.857512397,0.0,1.0
2002-06-27,23.92,24.13,23.12,23.45,163600,5.71539100035714,5.76556792803586,5.5242407996763,5.60309025745715,684697.162408568,0.0,1.0
2002-06-28,23.9,24.24,23.56,23.67,230867,5.71061224534012,5.79185108062948,5.62937341005076,5.65565656264438,966222.370377621,0.0,1.0
2002-07-01,24.35,24.62,23.9,23.9,117800,5.81813423322309,5.88264742595288,5.71061224534012,5.71061224534012,493015.438458003,0.0,1.0
2002-07-02,23.59,24.5,23.42,24.5,138867,5.63654154257629,5.85397489585075,5.59592212493161,5.85397489585075,581184.846284784,0.0,1.0
2002-07-03,23.27,23.59,22.85,23.59,102000,5.56008146230396,5.63654154257629,5.45972760694652,5.63654154257629,426889.428885537,0.0,1.0
2002-07-05,23.92,23.92,23.35,23.35,33067,5.71539100035714,5.71539100035714,5.57919648237204,5.57919648237204,138391.69357802,0.0,1.0
2002-07-08,24.0,24.09,23.62,23.82,96067,5.73450602042522,5.75601041800182,5.64370967510182,5.69149722527203,402058.693772029,0.0,1.0
2002-07-09,23.1,24.19,23.1,24.01,90467,5.51946204465928,5.77990419308692,5.51946204465928,5.73689539793373,378621.627088117,0.0,1.0
2002-07-10,22.36,23.48,22.21,23.09,87667,5.3426481090295,5.61025838998268,5.30680744640184,5.51707266715077,366903.093746161,0.0,1.0
2002-07-11,22.71,23.0,21.7,22.3,126600,5.45614354068375,5.5258168840038,5.21348810360358,5.35763984840368,526944.71444197,0.125,1.0
2002-07-12,22.08,22.72,21.9,22.72,64267,5.30478420864365,5.45854606976375,5.26153868520362,5.45854606976375,267497.282488484,0.0,1.0
2002-07-15,22.09,22.2,21.48,21.9,83600,5.30718673772365,5.33361455760367,5.16063246384355,5.26153868520362,347966.651874792,0.0,1.0
2002-07-16,22.08,22.08,21.65,21.84,102600,5.30478420864365,5.30478420864365,5.20147545820357,5.24712351072361,427049.981846336,0.0,1.0
2002-07-17,21.31,22.36,20.9,22.09,104000,5.11978946948352,5.37205502288369,5.02128577720345,5.30718673772365,432877.174581081,0.0,1.0
2002-07-18,20.47,21.39,20.35,21.2,114600,4.91797702676338,5.13900970212353,4.88914667780336,5.0933616496035,476997.348144153,0.0,1.0
2002-07-19,20.92,21.0,20.2,20.4,128267,5.02609083536345,5.04531106800347,4.85310874160333,4.90115932320337,533883.236076843,0.0,1.0
2002-07-22,20.35,20.93,19.72,20.85,90600,4.88914667780336,5.02849336444346,4.73778734576326,5.00927313180344,377102.615548519,0.0,1.0
2002-07-23,19.25,20.67,19.15,20.37,112467,4.62486847900318,4.96602760836341,4.60084318820316,4.89395173596336,468119.203784716,0.0,1.0
2002-07-24,20.12,20.17,17.9,18.65,205200,4.83388850896332,4.84590115436333,4.30052705320295,4.48071673420308,854099.963692673,0.0,1.0
2002-07-25,19.97,20.52,19.72,20.18,143067,4.7978505727633,4.92998967216339,4.73778734576326,4.84830368344333,595484.98784415,0.0,1.0
2002-07-26,20.59,20.59,19.74,19.8,87867,4.9468073757234,4.9468073757234,4.74259240392326,4.75700757840327,365727.102874191,0.0,1.0
2002-07-29,21.98,22.05,20.72,20.73,115067,5.28075891784363,5.29757662140364,4.97804025376342,4.98044278284342,478941.133149243,0.0,1.0
2002-07-30,22.48,22.48,21.15,21.8,162867,5.40088537184371,5.40088537184371,5.08134900420349,5.2375133944036,677898.142235548,0.0,1.0
2002-07-31,22.15,22.31,21.48,22.31,83200,5.32160191220366,5.36004237748368,5.16063246384355,5.36004237748368,346301.739664865,0.0,1.0
2002-08-01,22.75,22.9,21.85,22.3,176467,5.46575365700376,5.50179159320378,5.24952603980361,5.35763984840368,734505.157373074,0.0,1.0
2002-08-02,22.78,22.93,22.3,22.93,203267,5.47296124424376,5.50899918044379,5.35763984840368,5.50899918044379,846054.275438199,0.0,1.0
2002-08-05,21.8,22.78,21.78,22.78,97267,5.2375133944036,5.47296124424376,5.2327083362436,5.47296124424376,404852.539807481,0.0,1.0
2002-08-06,22.73,22.82,22.3,22.3,133867,5.46094859884375,5.48257136056377,5.35763984840368,5.35763984840368,557192.007015824,0.0,1.0
2002-08-07,23.41,23.41,22.57,22.9,127867,5.62432057628387,5.62432057628387,5.42250813356373,5.50179159320378,532218.323866914,0.0,1.0
2002-08-08,24.88,24.96,23.16,23.16,318400,5.97749235104411,5.99671258368412,5.56425734928382,5.56425734928382,1325270.11910208,0.0,1.0
2002-08-09,25.22,25.41,24.15,25.12,182667,6.05917833976416,6.1048263922842,5.80210772820399,6.03515304896415,760311.296626947,0.0,1.0
2002-08-12,25.25,25.3,24.6,25.15,80667,6.06638592700417,6.07839857240418,5.91022153680406,6.04236063620415,335758.683095501,0.0,1.0
2002-08-13,24.67,25.3,24.6,25.0,169667,5.92703924036407,6.07839857240418,5.91022153680406,6.00632270000413,706201.649804312,0.0,1.0
2002-08-14,25.24,25.28,24.35,24.67,131600,6.06398339792417,6.07359351424417,5.85015830980402,5.92703924036407,547756.117066061,0.0,1.0
2002-08-15,25.48,25.69,25.1,25.24,78467,6.12164409584421,6.17209720652424,6.03034799080414,6.06398339792417,326601.665940901,0.0,1.0
2002-08-16,24.91,25.46,24.85,25.46,240667,5.98469993828411,6.1168390376842,5.9702847638041,6.1168390376842,1001723.5670664,0.0,1.0
2002-08-19,25.02,25.11,24.86,24.98,241867,6.01112775816413,6.03275051988415,5.9726872928841,6.00151764184412,1006718.30369618,0.0,1.0
2002-08-20,25.19,25.45,24.98,25.03,136667,6.05197075252416,6.1144365086042,6.00151764184412,6.01353028724413,568846.392485314,0.0,1.0
2002-08-21,25.64,25.64,25.05,25.3,139667,6.16008456112423,6.16008456112423,6.01833534540414,6.07839857240418,581333.234059769,0.0,1.0
2002-08-22,26.14,26.3,25.69,25.7,98000,6.28021101512432,6.31865148040434,6.17209720652424,6.17449973560424,407903.491432173,0.0,1.0
2002-08-23,25.5,26.14,25.48,26.14,86067,6.12644915400421,6.28021101512432,6.12164409584421,6.28021101512432,358234.997929519,0.0,1.0
2002-08-26,25.77,25.94,25.02,25.7,133800,6.19131743916425,6.23216043352428,6.01112775816413,6.17449973560424,556913.134220661,0.0,1.0
2002-08-27,25.48,26.25,25.32,25.9,164000,6.12164409584421,6.30663883500433,6.08320363056418,6.22255031720428,682614.006070167,0.0,1.0
2002-08-28,24.82,25.4,24.54,25.23,89067,5.9630771765641,6.10242386320419,5.89580636232405,6.06158086884417,370721.839503973,0.0,1.0
2002-08-29,25.38,25.47,24.56,24.83,92067,6.09761880504419,6.11924156676421,5.90061142048405,5.9654797056441,383208.681078427,0.0,1.0
2002-08-30,25.02,25.84,25.01,25.36,71600,6.01112775816413,6.20813514272427,6.00872522908413,6.09281374688419,298019.285576975,0.0,1.0
2002-09-03,24.63,25.16,24.36,24.85,107200,5.91742912404407,6.04476316528415,5.85256083888402,5.9702847638041,446196.472260499,0.0,1.0
2002-09-04,24.68,24.72,24.06,24.63,119800,5.92944176944407,5.93905188576408,5.78048496648397,5.91742912404407,498641.206873208,0.0,1.0
2002-09-05,23.83,24.6,23.78,24.6,106667,5.72522679764393,5.91022153680406,5.71321415224393,5.91022153680406,443977.976740772,0.0,1.0
2002-09-06,24.57,24.6,24.01,24.01,73600,5.90301394956406,5.91022153680406,5.76847232108396,5.76847232108396,306343.846626611,0.0,1.0
2002-09-09,24.77,25.09,24.49,24.56,95000,5.95106453116409,6.02794546172414,5.88379371692404,5.90061142048405,395416.649857719,0.0,1.0
2002-09-10,24.68,24.95,24.57,24.9,111067,5.92944176944407,5.99431005460412,5.90301394956406,5.98229740920411,462292.011049971,0.0,1.0
2002-09-11,24.78,24.94,24.65,24.8,72867,5.95346706024409,5.99190752552412,5.92223418220407,5.95827211840409,303292.89500192,0.0,1.0
2002-09-12,24.2,24.75,24.13,24.65,55000,5.814120373604,5.94625947300409,5.79730267004398,5.92223418220407,228925.428864995,0.0,1.0
2002-09-13,24.11,24.29,23.95,24.0,134067,5.79249761188398,5.83574313532401,5.75405714660395,5.76606979200396,558024.463120787,0.0,1.0
2002-09-16,24.3,24.38,23.75,24.11,62067,5.83814566440401,5.85736589704402,5.70600656500392,5.79249761188398,258340.265333885,0.0,1.0
2002-09-17,23.8,24.63,23.8,24.45,56000,5.71801921040393,5.91742912404407,5.71801921040393,5.87418360060404,233087.709389813,0.0,1.0
2002-09-18,24.1,24.13,23.39,23.75,55400,5.79009508280398,5.79730267004398,5.61951551812386,5.70600656500392,230590.341074922,0.0,1.0
2002-09-19,23.11,23.95,23.11,23.95,68267,5.55224470388382,5.75405714660395,5.55224470388382,5.75405714660395,284146.404587756,0.0,1.0
2002-09-20,23.29,24.1,23.15,24.0,275267,5.59549022732384,5.79009508280398,5.56185482020382,5.76606979200396,1145738.4732251,0.0,1.0
2002-09-23,23.13,23.35,22.95,23.29,42467,5.55704976204382,5.60990540180386,5.51380423860379,5.59549022732384,176759.56704745,0.0,1.0
2002-09-24,22.38,23.07,22.38,23.0,113800,5.3768600810437,5.54263458756381,5.3768600810437,5.5258168840038,473667.523724298,0.0,1.0
2002-09-25,22.9,22.99,22.42,22.5,175400,5.50179159320378,5.5234143549238,5.3864701973637,5.40569043000372,730064.004053093,0.0,1.0
2002-09-26,24.02,24.02,23.0,23.0,81600,5.77087485016397,5.77087485016397,5.5258168840038,5.5258168840038,339642.090825156,0.0,1.0
2002-09-27,23.53,23.83,23.12,23.82,199067,5.65315092524389,5.72522679764393,5.55464723296382,5.72282426856393,828572.697233962,0.0,1.0
2002-09-30,23.02,23.45,22.73,23.45,123800,5.5306219421638,5.63393069260387,5.46094859884375,5.63393069260387,515290.32897248,0.0,1.0
2002-10-01,23.79,23.79,22.86,23.11,140600,5.71561668132393,5.71561668132393,5.49218147688377,5.55224470388382,585216.641789424,0.0,1.0
2002-10-02,23.09,24.35,23.05,23.95,103267,5.54743964572381,5.85015830980402,5.53782952940381,5.75405714660395,429826.22295639,0.0,1.0
2002-10-03,22.83,23.74,22.82,23.18,68667,5.48497388964377,5.70360403592392,5.48257136056377,5.56906240744383,285811.316797684,0.0,1.0
2002-10-04,22.69,23.3,22.33,23.0,81600,5.45133848252375,5.59789275640385,5.36484743564369,5.5258168840038,339642.090825156,0.0,1.0
2002-10-07,22.11,22.9,22.1,22.75,60667,5.31199179588365,5.50179159320378,5.30958926680365,5.46575365700376,252513.072599139,0.0,1.0
2002-10-08,22.33,22.62,21.69,22.31,107667,5.36484743564369,5.43452077896374,5.21108557452358,5.36004237748368,448140.257265589,0.0,1.0
2002-10-09,20.92,22.23,20.82,22.2,84867,5.02609083536345,5.34082214484367,5.00206554456344,5.33361455760367,353240.261299737,0.0,1.0
2002-10-10,22.25,22.25,20.89,20.89,110800,5.37565881650369,5.37565881650369,5.04707922142751,5.04707922142751,458604.253757946,0.125,1.0
2002-10-11,22.94,23.36,22.4,22.4,90600,5.54236464047617,5.64383775072028,5.41189921301945,5.41189921301945,374995.897025902,0.0,1.0
2002-10-14,22.95,23.0,22.65,22.95,67867,5.54478066691055,5.55686079908247,5.47229987387904,5.54478066691055,280903.383481864,0.0,1.0
2002-10-15,24.6,24.75,23.12,23.2,121067,5.94342502858386,5.97966542509961,5.58585311629507,5.60518132777014,501099.649726654,0.0,1.0
2002-10-16,23.73,24.5,23.64,24.45,90400,5.73323072879248,5.91926476424002,5.71148649088303,5.9071846320681,374168.091513703,0.0,1.0
2002-10-17,24.31,24.72,23.8,23.9,123467,5.87336026198673,5.97241734579646,5.75014291383317,5.774303178177,511033.315873036,0.0,1.0
2002-10-18,24.15,24.25,23.65,24.2,106400,5.83470383903659,5.85886410338043,5.71390251731741,5.84678397120851,440392.53248958,0.0,1.0
2002-10-21,24.36,24.38,23.55,23.76,127067,5.88544039415865,5.89027244702742,5.68974225297357,5.74047880809563,525933.815092608,0.0,1.0
2002-10-22,24.7,24.8,23.95,24.36,211267,5.9675852929277,5.99174555727153,5.78638331034892,5.88544039415865,874439.935728158,0.0,1.0
2002-10-23,24.46,24.5,23.71,24.45,137067,5.90960065850249,5.91926476424002,5.72839867592371,5.9071846320681,567324.09070253,0.0,1.0
2002-10-24,23.7,24.59,23.52,24.46,110200,5.72598264948933,5.94100900214948,5.68249417367042,5.90960065850249,456120.837221351,0.0,1.0
2002-10-25,24.35,24.5,22.9,23.55,138067,5.88302436772427,5.91926476424002,5.53270053473863,5.68974225297357,571463.118263523,0.0,1.0
2002-10-28,23.78,24.63,23.76,24.5,91400,5.7453108609644,5.95067310788701,5.74047880809563,5.91926476424002,378307.119074695,0.0,1.0
2002-10-29,23.35,23.86,22.86,23.79,72267,5.6414217242859,5.76463907243947,5.5230364290011,5.74772688739878,299115.10475023,0.0,1.0
2002-10-30,23.57,23.9,23.31,23.5,89600,5.69457430584234,5.774303178177,5.63175761854836,5.67766212080165,370856.869464909,0.0,1.0
2002-10-31,23.18,23.7,23.0,23.57,90600,5.60034927490138,5.72598264948933,5.55686079908247,5.69457430584234,374995.897025901,0.0,1.0
2002-11-01,22.93,23.1,22.77,22.78,101667,5.53994861404178,5.58102106342631,5.50129219109165,5.50370821752603,420802.515043404,0.0,1.0
2002-11-04,23.14,23.67,22.93,22.93,111867,5.59068516916384,5.71873457018618,5.53994861404178,5.53994861404178,463020.596165525,0.0,1.0
2002-11-05,22.82,22.95,22.26,22.9,121267,5.51337232326356,5.54478066691055,5.37807484293808,5.53270053473863,501927.455238853,0.0,1.0
2002-11-06,23.15,23.4,22.5,22.75,77200,5.59310119559822,5.65350185645782,5.43605947736329,5.49646013822288,319532.927708605,0.0,1.0
2002-11-07,22.67,23.05,22.5,23.0,105667,5.47713192674781,5.56894093125439,5.43605947736329,5.55686079908247,437358.625287373,0.0,1.0
2002-11-08,23.0,23.02,22.28,22.55,102667,5.55686079908247,5.56169285195124,5.38290689580684,5.4481396095352,424941.542604396,0.0,1.0
2002-11-11,22.56,22.9,22.45,22.9,105000,5.45055563596959,5.53270053473863,5.42397934519137,5.53270053473863,434597.893904191,0.0,1.0
2002-11-12,22.98,23.44,22.65,22.7,155400,5.5520287462137,5.66316596219535,5.47229987387904,5.48438000605096,643204.882978203,0.0,1.0
2002-11-13,22.52,23.19,22.31,22.82,109467,5.44089153023205,5.60276530133576,5.39015497511,5.51337232326356,453086.930019144,0.0,1.0
2002-11-14,23.42,23.52,22.5,22.52,89467,5.65833390932658,5.68249417367042,5.43605947736329,5.44089153023205,370306.378799298,0.0,1.0
2002-11-15,23.24,23.3,22.85,23.25,117200,5.61484543350768,5.62934159211398,5.52062040256672,5.61726145994206,485094.030148297,0.0,1.0
2002-11-18,22.8,23.35,22.8,23.32,81800,5.5085402703948,5.6414217242859,5.5085402703948,5.63417364498275,338572.454489169,0.0,1.0
2002-11-19,22.44,22.9,22.3,22.66,87467,5.42156331875698,5.53270053473863,5.38773894867561,5.47471590031342,362028.323677313,0.0,1.0
2002-11-20,23.12,23.15,22.59,22.6,122467,5.58585311629507,5.59310119559822,5.45780371527274,5.46021974170712,506894.288312044,0.0,1.0
2002-11-21,23.08,23.25,22.7,23.12,93600,5.57618901055754,5.61726145994206,5.48438000605096,5.58585311629507,387412.979708879,0.0,1.0
2002-11-22,23.52,23.78,23.06,23.06,88400,5.68249417367042,5.7453108609644,5.57135695768877,5.57135695768877,365890.036391719,0.0,1.0
2002-11-25,23.84,24.07,23.54,23.65,168467,5.7598070195707,5.81537562756152,5.68732622653919,5.71390251731741,697289.556117689,0.0,1.0
2002-11-26,23.35,23.85,23.25,23.72,85400,5.6414217242859,5.76222304600508,5.61726145994206,5.73081470235809,353472.953708742,0.0,1.0
2002-11-27,23.76,23.85,23.5,23.55,81267,5.74047880809563,5.76222304600508,5.67766212080165,5.68974225297357,336366.352799161,0.0,1.0
2002-11-29,23.75,23.89,23.73,23.85,29600,5.73806278166125,5.77188715174262,5.73323072879248,5.76222304600508,122515.215805372,0.0,1.0
2002-12-02,23.43,24.09,23.2,23.85,128200,5.66074993576097,5.82020768043029,5.60518132777014,5.76222304600508,530623.333319212,0.0,1.0
2002-12-03,23.07,23.66,23.02,23.66,71467,5.57377298412316,5.71631854375179,5.56169285195124,5.71631854375179,295803.882701436,0.0,1.0
2002-12-04,23.5,23.65,23.15,23.2,95267,5.67766212080165,5.71390251731741,5.59310119559822,5.60518132777014,394312.738653053,0.0,1.0
2002-12-05,22.96,23.63,22.85,23.63,72400,5.54719669334494,5.70907046444864,5.52062040256672,5.70907046444864,299665.595415842,0.0,1.0
2002-12-06,23.4,23.54,22.77,22.9,119200,5.65350185645782,5.68732622653919,5.50129219109165,5.53270053473863,493372.085270281,0.0,1.0
2002-12-09,22.65,23.35,22.52,23.2,106800,5.47229987387904,5.6414217242859,5.44089153023205,5.60518132777014,442048.143513977,0.0,1.0
2002-12-10,23.44,23.56,22.5,22.5,110667,5.66316596219535,5.69215827940796,5.43605947736329,5.43605947736329,458053.763092334,0.0,1.0
2002-12-11,23.7,23.76,23.15,23.3,113600,5.72598264948933,5.74047880809563,5.59310119559822,5.62934159211398,470193.530928724,0.0,1.0
2002-12-12,23.27,23.52,23.1,23.52,85600,5.62209351281083,5.68249417367042,5.58102106342631,5.68249417367042,354300.75922094,0.0,1.0
2002-12-13,22.54,23.1,22.45,23.1,139000,5.44572358310082,5.58102106342631,5.42397934519137,5.58102106342631,575324.830977929,0.0,1.0
2002-12-16,23.18,23.2,22.62,22.62,86867,5.60034927490138,5.60518132777014,5.46505179457589,5.46505179457589,359544.907140717,0.0,1.0
2002-12-17,23.12,23.48,23.05,23.1,141867,5.58585311629507,5.67283006793289,5.56894093125439,5.58102106342631,587191.422995294,0.0,1.0
2002-12-18,22.92,23.04,22.7,22.95,92067,5.5375325876074,5.56652490482,5.48438000605096,5.54478066691055,381067.850457878,0.0,1.0
2002-12-19,22.55,23.1,22.49,23.0,102467,5.4481396095352,5.58102106342631,5.4336434509289,5.55686079908247,424113.737092198,0.0,1.0
2002-12-20,23.03,23.03,22.4,22.8,117800,5.56410887838562,5.56410887838562,5.41189921301945,5.5085402703948,487577.446684892,0.0,1.0
2002-12-23,22.8,23.1,22.62,23.1,106800,5.5085402703948,5.58102106342631,5.46505179457589,5.58102106342631,442048.143513977,0.0,1.0
2002-12-24,22.78,22.9,22.68,22.9,60800,5.50370821752603,5.53270053473863,5.47954795318219,5.53270053473863,251652.875708331,0.0,1.0
2002-12-26,23.44,23.62,22.79,22.79,97267,5.66316596219535,5.70665443801426,5.50612424396041,5.50612424396041,402590.793775038,0.0,1.0
2002-12-27,22.68,23.39,22.65,23.3,156867,5.47954795318219,5.65108583002343,5.47229987387904,5.62934159211398,649276.836410178,0.0,1.0
2002-12-30,22.91,22.93,22.55,22.78,72800,5.53511656117302,5.53994861404178,5.4481396095352,5.50370821752603,301321.206440239,0.0,1.0
2002-12-31,23.07,23.17,22.52,22.95,144067,5.57377298412316,5.59793324846699,5.44089153023205,5.54478066691055,596297.283629476,0.0,1.0
2003-01-02,23.23,23.34,22.89,22.95,140400,5.61242940707329,5.63900569785152,5.53028450830425,5.54478066691055,581119.469563318,0.0,1.0
2003-01-03,23.33,23.69,22.94,23.3,305067,5.63658967141713,5.72356662305494,5.54236464047617,5.62934159211398,1262680.72094924,0.0,1.0
2003-01-06,24.05,24.19,23.35,23.35,152800,5.81054357469276,5.84436794477413,5.6414217242859,5.6414217242859,632443.411319622,0.0,1.0
2003-01-07,23.65,24.21,23.55,23.95,93200,5.71390251731741,5.8491999976429,5.68974225297357,5.78638331034892,385757.368684482,0.0,1.0
2003-01-08,23.21,23.7,23.1,23.5,49067,5.60759735420453,5.72598264948933,5.58102106342631,5.67766212080165,203089.665335209,0.0,1.0
2003-01-09,23.62,23.62,23.2,23.2,107800,5.70665443801426,5.70665443801426,5.60518132777014,5.60518132777014,446187.171074969,0.0,1.0
2003-01-10,23.5,23.8,23.35,23.47,118400,5.67766212080165,5.75014291383317,5.6414217242859,5.6704140414985,490060.863221488,0.0,1.0
2003-01-13,23.33,23.53,23.21,23.5,107067,5.66679000184693,5.71536942749499,5.63764234645809,5.70808251364778,440791.543216863,0.125,1.0
2003-01-14,23.77,23.84,23.15,23.38,166400,5.77366473827267,5.7906675372495,5.62306851876367,5.67893485825894,685063.677802555,0.0,1.0
2003-01-15,23.68,23.95,23.4,23.9,98400,5.75180399673104,5.81738622135593,5.68379280082375,5.80524136494392,405109.771008242,0.0,1.0
2003-01-16,22.99,23.85,22.65,23.58,142667,5.58420497824521,5.7930965085319,5.5016199546435,5.72751428390701,587355.647362122,0.0,1.0
2003-01-17,23.12,23.21,22.6,22.9,92467,5.61578160491646,5.63764234645809,5.48947509823149,5.56234423670358,380683.792640437,0.0,1.0
2003-01-21,22.79,23.24,22.79,23.08,58667,5.53562555259715,5.6449292603053,5.53562555259715,5.60606571978684,241530.233086794,0.0,1.0
2003-01-22,21.94,22.73,21.5,22.7,287067,5.32916299359287,5.52105172490273,5.22228825716712,5.51376481105552,1181846.00237828,0.0,1.0
2003-01-23,22.21,22.21,21.82,21.96,232267,5.39474521821776,5.39474521821776,5.30001533820403,5.33402093615767,956236.089255804,0.0,1.0
2003-01-24,21.66,22.25,21.59,22.21,218667,5.26115179768557,5.40446110334737,5.24414899870875,5.39474521821776,900245.307896943,0.0,1.0
2003-01-27,21.15,21.56,20.92,21.41,161867,5.137274262283,5.23686208486154,5.08140792278773,5.20042751562549,666401.45633934,0.0,1.0
2003-01-28,21.69,21.74,21.24,21.35,166667,5.26843871153278,5.2805835679448,5.15913500382463,5.18585368793107,686162.908583644,0.0,1.0
2003-01-29,21.69,21.74,21.24,21.35,83800,5.26843871153278,5.2805835679448,5.15913500382463,5.18585368793107,345002.020431816,0.0,1.0
2003-01-30,20.84,21.47,20.74,21.45,107467,5.0619761525285,5.21500134331991,5.03768643970447,5.2101434007551,442438.330903889,0.0,1.0
2003-01-31,21.43,21.44,20.59,20.75,143267,5.2052854581903,5.2077144294727,5.00125187046842,5.04011541098687,589825.828892659,0.0,1.0
2003-02-03,21.13,21.7,20.95,21.44,123267,5.1324163197182,5.27086768281519,5.08869483663494,5.2077144294727,507486.444541391,0.0,1.0
2003-02-04,20.06,20.75,19.8,20.7,238200,4.87251639250104,5.04011541098687,4.80936313915856,5.02797055457486,980662.067623609,0.0,1.0
2003-02-05,19.95,20.44,19.6,20.06,267067,4.84579770839461,4.96481730123237,4.76078371351049,4.87251639250104,1099506.61802701,0.0,1.0
2003-02-06,19.39,19.96,19.19,19.95,238667,4.70977531658002,4.84822667967701,4.66119589093196,4.84579770839461,982584.692248211,0.0,1.0
2003-02-07,18.99,19.49,18.92,19.49,198600,4.61261646528389,4.73406502940406,4.59561366630707,4.73406502940406,817630.086608097,0.0,1.0
2003-02-10,18.75,19.0,18.45,19.0,269467,4.55432115450621,4.61504543656629,4.48145201603411,4.61504543656629,1109387.34414916,0.0,1.0
2003-02-11,18.93,19.01,18.8,18.9,454067,4.59804263758947,4.6174744078487,4.56646601091823,4.59075572374226,1869379.86171137,0.0,1.0
2003-02-12,18.48,18.9,18.47,18.9,106600,4.48873892988132,4.59075572374226,4.48630995859892,4.59075572374226,438868.918592261,0.0,1.0
2003-02-13,18.59,18.8,18.44,18.5,189667,4.51545761398776,4.56646601091823,4.47902304475171,4.49359687244613,780853.200587602,0.0,1.0
2003-02-14,18.38,18.98,18.38,18.65,237000,4.46444921705729,4.61018749400149,4.46444921705729,4.53003144168218,975721.704562532,0.0,1.0
2003-02-18,18.38,18.85,18.35,18.41,199200,4.46444921705729,4.57861086733024,4.45716230321008,4.4717361309045,820100.268138635,0.0,1.0
2003-02-19,18.45,18.5,18.0,18.5,286200,4.48145201603411,4.49359687244613,4.37214830832596,4.49359687244613,1178276.59006665,0.0,1.0
2003-02-20,18.45,18.6,18.3,18.47,203467,4.48145201603411,4.51788658527016,4.44501744679806,4.48630995859892,837667.375789978,0.0,1.0
2003-02-21,18.71,18.85,18.21,18.27,259800,4.5446052693766,4.57861086733024,4.42315670525643,4.43773053295085,1069588.60272298,0.0,1.0
2003-02-24,18.29,18.67,18.08,18.67,208667,4.44258847551566,4.53488938424698,4.39158007858519,4.53488938424698,859075.615721307,0.0,1.0
2003-02-25,19.02,19.04,18.1,18.1,223800,4.6199033791311,4.62476132169591,4.39643802115,4.39643802115,921377.710890695,0.0,1.0
2003-02-26,18.77,19.15,18.72,19.05,339400,4.55917909707102,4.65148000580234,4.547034240659,4.62719029297831,1397299.35244103,0.0,1.0
2003-02-27,19.3,19.9,18.79,18.8,442800,4.68791457503839,4.83365285198259,4.56403703963582,4.56646601091823,1822993.96953709,0.0,1.0
2003-02-28,19.83,19.83,19.45,19.45,265667,4.81665005300577,4.81665005300577,4.72434914427444,4.72434914427444,1093742.86112242,0.0,1.0
2003-03-03,19.64,20.0,19.32,19.83,320467,4.77049959864011,4.85794256480662,4.6927725176032,4.81665005300577,1319352.7742449,0.0,1.0
2003-03-04,19.63,19.7,19.3,19.59,323467,4.7680706273577,4.78507342633452,4.68791457503839,4.75835474222809,1331703.68189759,0.0,1.0
2003-03-05,19.58,19.75,19.15,19.42,230867,4.75592577094568,4.79721828274654,4.65148000580234,4.71706223042723,950472.332351217,0.0,1.0
2003-03-06,19.08,19.45,19.0,19.45,172200,4.63447720682552,4.72434914427444,4.61504543656629,4.72434914427444,708942.099264422,0.0,1.0
2003-03-07,19.35,19.5,19.05,19.08,152067,4.70005943145041,4.73649400068646,4.62719029297831,4.63447720682552,626055.158007218,0.0,1.0
2003-03-10,18.25,19.31,18.16,19.31,207800,4.43287259038604,4.6903435463208,4.41101184884441,4.6903435463208,855506.203409681,0.0,1.0
2003-03-11,18.4,18.51,18.22,18.25,346667,4.46930715962209,4.49602584372853,4.42558567653883,4.43287259038604,1427217.36774506,0.0,1.0
2003-03-12,18.46,18.55,18.27,18.36,276000,4.48388098731651,4.50574172885814,4.43773053295085,4.45959127449248,1136283.50404751,0.0,1.0
2003-03-13,19.1,19.15,18.48,18.56,145267,4.63933514939033,4.65148000580234,4.48873892988132,4.50817070014055,598059.767327786,0.0,1.0
2003-03-14,19.25,19.36,18.8,18.95,225667,4.67576971862638,4.70248840273281,4.56646601091823,4.60290058015428,929064.092419885,0.0,1.0
2003-03-17,19.65,19.68,19.04,19.28,199867,4.77292856992251,4.78021548376972,4.62476132169591,4.68305663247359,822846.286606749,0.0,1.0
2003-03-18,19.45,19.9,19.29,19.55,180000,4.72434914427444,4.83365285198259,4.68548560375599,4.74863885709848,741054.459161417,0.0,1.0
2003-03-19,19.6,19.71,19.25,19.5,92800,4.76078371351049,4.78750239761693,4.67576971862638,4.73649400068646,382054.743389886,0.0,1.0
2003-03-20,19.44,19.57,19.0,19.45,145000,4.72192017299204,4.75349679966328,4.61504543656629,4.72434914427444,596960.536546697,0.0,1.0
2003-03-21,20.33,20.33,19.56,19.64,173867,4.93809861712593,4.93809861712593,4.75106782838088,4.77049959864011,715805.086950101,0.0,1.0
2003-03-24,19.85,20.18,19.42,20.18,171000,4.82150799557057,4.90166404788988,4.71706223042723,4.90166404788988,704001.736203347,0.0,1.0
2003-03-25,19.62,19.86,19.4,19.86,179600,4.7656416560753,4.82393696685298,4.71220428786243,4.82393696685298,739407.671474391,0.0,1.0
2003-03-26,19.64,19.9,19.35,19.47,101667,4.77049959864011,4.83365285198259,4.70005943145041,4.72920708683925,418559.909442021,0.0,1.0
2003-03-27,19.59,19.8,19.27,19.53,86600,4.75835474222809,4.80936313915856,4.68062766119118,4.74378091453367,356529.534240993,0.0,1.0
2003-03-28,19.64,19.95,19.43,19.59,172067,4.77049959864011,4.84579770839461,4.71949120170964,4.75835474222809,708394.542358486,0.0,1.0
2003-03-31,19.85,20.05,19.36,19.46,242667,4.82150799557057,4.87008742121864,4.70248840273281,4.72677811555685,999052.569118465,0.0,1.0
2003-04-01,20.22,20.28,19.27,19.86,229400,4.9113799330195,4.92595376071392,4.68062766119118,4.82393696685298,944432.73850905,0.0,1.0
2003-04-02,20.45,20.78,20.43,20.6,128600,4.96724627251477,5.04740232483408,4.96238832994997,5.00368084175082,529442.241378657,0.0,1.0
2003-04-03,20.77,20.86,20.2,20.37,236000,5.04497335355168,5.06683409509331,4.90652199045469,4.94781450225555,971604.735344969,0.0,1.0
2003-04-04,20.97,21.14,20.76,20.88,179067,5.09355277919975,5.1348452910006,5.04254438226928,5.07169203765812,737213.32688143,0.0,1.0
2003-04-07,21.07,21.85,20.9,21.25,130800,5.11784249202378,5.30730225205124,5.07654998022292,5.16156397510704,538499.573657296,0.0,1.0
2003-04-08,21.01,21.27,20.78,21.0,87600,5.10326866432936,5.16642191767184,5.04740232483408,5.10083969304696,360646.503458556,0.0,1.0
2003-04-09,20.86,21.25,20.76,20.95,146400,5.06683409509331,5.16156397510704,5.04254438226928,5.08869483663494,602724.293451286,0.0,1.0
2003-04-10,20.77,20.85,20.48,20.85,105467,5.04497335355168,5.06440512381091,4.97453318636198,5.06440512381091,434204.392468762,0.0,1.0
2003-04-11,20.52,21.03,20.15,20.78,148800,5.01461121252164,5.13924336254045,4.92419180956681,5.07814917135476,608895.858641169,0.125,1.0
2003-04-14,20.81,20.81,20.37,20.52,145200,5.08548047429704,5.08548047429704,4.97795469781022,5.01461121252164,594164.507222432,0.0,1.0
2003-04-15,20.95,21.06,20.6,20.81,107867,5.11969322136103,5.14657466548273,5.03416135370106,5.08548047429704,441396.300968058,0.0,1.0
2003-04-16,20.66,21.15,20.49,20.85,99800,5.04882395958563,5.16856857430958,5.00727990957935,5.09525554488675,408385.797663903,0.0,1.0
2003-04-17,20.84,20.84,20.53,20.66,215400,5.09281177723932,5.09281177723932,5.01705498016907,5.04882395958563,881425.859887823,0.0,1.0
2003-04-21,21.21,21.23,20.87,20.94,141467,5.18323118019415,5.188118715489,5.10014308018161,5.1172494537136,578888.914209613,0.0,1.0
2003-04-22,22.26,22.43,21.21,21.21,201800,5.43982678317406,5.48137083318033,5.18323118019415,5.18323118019415,825774.087861479,0.0,1.0
2003-04-23,22.14,22.4,22.0,22.2,114267,5.41050157140493,5.47403953023804,5.37628882434094,5.42516417728949,467585.370156925,0.0,1.0
2003-04-24,21.85,22.16,21.7,21.94,81600,5.33963230962952,5.41538910669978,5.30297579491811,5.36162621845637,333910.632158061,0.0,1.0
2003-04-25,21.7,21.92,21.55,21.78,84667,5.30297579491811,5.35673868316152,5.26631928020669,5.32252593609753,346460.925158413,0.0,1.0
2003-04-28,22.25,22.36,21.7,21.7,130200,5.43738301552663,5.46426445964833,5.30297579491811,5.30297579491811,532783.876311023,0.0,1.0
2003-04-29,22.33,22.6,22.2,22.35,137667,5.45693315670605,5.5229148831866,5.42516417728949,5.46182069200091,563339.154378723,0.0,1.0
2003-04-30,22.18,22.35,21.93,22.33,135867,5.42027664199464,5.46182069200091,5.35918245080894,5.45693315670605,555973.478669353,0.0,1.0
2003-05-01,22.99,23.08,22.18,22.18,289000,5.61822182143628,5.64021573026313,5.42027664199464,5.42027664199464,1182600.1555598,0.0,1.0
2003-05-02,23.76,23.8,23.05,23.05,245467,5.80639193028821,5.81616700087792,5.63288442732085,5.63288442732085,1004461.28852871,0.0,1.0
2003-05-05,23.58,23.9,23.5,23.75,160867,5.76240411263451,5.8406046773522,5.74285397145509,5.80394816264078,658274.530188368,0.0,1.0
2003-05-06,23.3,23.6,23.15,23.45,176800,5.69397861850654,5.76729164792937,5.65732210379512,5.73063513321795,723473.036342465,0.0,1.0
2003-05-07,22.81,23.28,22.75,23.28,222200,5.57423400378258,5.68909108321168,5.55957139789801,5.68909108321168,909251.745900994,0.0,1.0
2003-05-08,22.42,22.7,22.32,22.7,198667,5.4789270655329,5.54735255966088,5.45448938905862,5.54735255966088,812953.720085116,0.0,1.0
2003-05-09,23.07,23.3,22.61,22.67,190400,5.6377719626157,5.69397861850654,5.52535865083403,5.54002125671859,779124.808368809,0.0,1.0
2003-05-12,23.42,23.42,22.94,22.95,98067,5.72330383027567,5.72330383027567,5.60600298319914,5.60844675084657,401294.288772605,0.0,1.0
2003-05-13,23.2,23.45,23.05,23.35,93800,5.66954094203226,5.73063513321795,5.63288442732085,5.70619745674368,383833.54529934,0.0,1.0
2003-05-14,23.62,23.64,23.3,23.32,82200,5.77217918322422,5.77706671851908,5.69397861850654,5.69886615380139,336365.857394517,0.0,1.0
2003-05-15,23.6,23.74,23.43,23.65,124200,5.76729164792937,5.80150439499336,5.7257475979231,5.77951048616651,508231.62394646,0.0,1.0
2003-05-16,22.9,23.65,22.9,23.63,216667,5.59622791260943,5.77951048616651,5.59622791260943,5.77462295087165,886610.477178806,0.0,1.0
2003-05-19,22.63,23.25,22.62,22.8,144800,5.53024618612888,5.6817597802694,5.52780241848145,5.57179023613515,592527.690398128,0.0,1.0
2003-05-20,22.97,23.07,22.59,22.6,116000,5.61333428614142,5.6377719626157,5.52047111553917,5.5229148831866,474676.879048224,0.0,1.0
2003-05-21,22.2,22.77,21.55,22.77,820400,5.42516417728949,5.56445893319287,5.26631928020669,5.56445893319287,3357111.30664795,0.0,1.0
2003-05-22,22.4,22.52,22.08,22.17,177467,5.47403953023804,5.50336474200718,5.39583896552036,5.41783287434721,726202.428396993,0.0,1.0
2003-05-23,22.51,22.51,22.15,22.4,142200,5.50092097435975,5.50092097435975,5.41294533905235,5.47403953023804,581888.38104015,0.0,1.0
2003-05-27,21.9,22.95,21.7,22.42,1315800,5.35185114786666,5.60844675084657,5.30297579491811,5.4789270655329,5384308.94354873,0.0,1.0
2003-05-28,21.86,22.0,21.8,21.9,1566000,5.34207607727695,5.37628882434094,5.32741347139238,5.35185114786666,6408137.86715102,0.0,1.0
2003-05-29,21.98,22.09,21.85,21.9,389067,5.37140128904608,5.39828273316779,5.33963230962952,5.35185114786666,1592078.52845393,0.0,1.0
2003-05-30,22.11,22.13,21.96,21.98,351800,5.40317026846264,5.4080578037575,5.36651375375123,5.37140128904608,1439580.39697556,0.0,1.0
2003-06-02,22.32,22.49,22.06,22.12,456000,5.45448938905862,5.49603343906489,5.3909514302255,5.40561403611007,1865971.17970681,0.0,1.0
2003-06-03,22.16,22.39,21.91,22.33,222200,5.41538910669978,5.47159576259062,5.35429491551409,5.45693315670605,909251.745900994,0.0,1.0
2003-06-04,22.34,22.4,22.09,22.2,164800,5.45937692435348,5.47403953023804,5.39828273316779,5.42516417728949,674368.531613338,0.0,1.0
2003-06-05,22.5,22.52,22.1,22.4,246200,5.49847720671232,5.50336474200718,5.40072650081521,5.47403953023804,1007460.75535925,0.0,1.0
2003-06-06,22.36,22.65,22.03,22.55,435600,5.46426445964833,5.53513372142374,5.38362012728322,5.51069604494946,1782493.5216673,0.0,1.0
2003-06-09,22.1,22.34,21.98,22.34,198867,5.40072650081521,5.45937692435348,5.37140128904608,5.45937692435348,813772.128497269,0.0,1.0
2003-06-10,22.24,22.28,21.95,22.05,359400,5.4349392478792,5.44471431846891,5.3640699861038,5.38850766257808,1470679.91663734,0.0,1.0
2003-06-11,22.14,22.21,21.84,22.2,340067,5.41050157140493,5.42760794493692,5.33718854198209,5.42516417728949,1391568.46747666,0.0,1.0
2003-06-12,22.39,22.44,21.96,22.15,166400,5.47159576259062,5.48381460082776,5.36651375375123,5.41294533905235,680915.798910555,0.0,1.0
2003-06-13,22.3,22.4,21.95,22.4,366200,5.44960185376377,5.47403953023804,5.3640699861038,5.47403953023804,1498505.80265051,0.0,1.0
2003-06-16,22.82,22.88,22.4,22.4,243467,5.57667777143001,5.59134037731457,5.47403953023804,5.47403953023804,996277.204407189,0.0,1.0
2003-06-17,22.92,22.98,22.63,22.79,269400,5.60111544790429,5.61577805378885,5.53024618612888,5.56934646848772,1102396.13116889,0.0,1.0
2003-06-18,22.94,22.99,22.61,22.92,190267,5.60600298319914,5.61822182143628,5.52535865083403,5.60111544790429,778580.566774728,0.0,1.0
2003-06-19,22.37,22.99,22.31,22.98,244400,5.46670822729576,5.61822182143628,5.4520456214112,5.61577805378885,1000095.07964988,0.0,1.0
2003-06-20,22.61,22.61,22.34,22.55,219267,5.52535865083403,5.52535865083403,5.45937692435348,5.51069604494946,897249.786536783,0.0,1.0
2003-06-23,22.29,22.61,22.25,22.59,189200,5.44715808611634,5.52535865083403,5.43738301552663,5.52047111553917,774214.357895896,0.0,1.0
2003-06-24,22.42,22.68,22.25,22.3,209000,5.4789270655329,5.54246502436602,5.43738301552663,5.44960185376377,855236.790698955,0.0,1.0
2003-06-25,22.4,22.66,22.33,22.5,194467,5.47403953023804,5.53757748907116,5.45693315670605,5.49847720671232,795767.143429923,0.0,1.0
2003-06-26,22.65,22.8,22.05,22.6,203867,5.53513372142374,5.57179023613515,5.38850766257808,5.5229148831866,834232.33880107,0.0,1.0
2003-06-27,22.65,22.95,22.46,22.55,196800,5.53513372142374,5.60844675084657,5.48870213612261,5.51069604494946,805313.877557676,0.0,1.0
2003-06-30,22.8,22.95,22.52,22.75,329267,5.57179023613515,5.60844675084657,5.50336474200718,5.55957139789801,1347374.41322044,0.0,1.0
2003-07-01,22.41,22.7,22.09,22.7,264067,5.47648329788547,5.54735255966088,5.39828273316779,5.54735255966088,1080573.27085886,0.0,1.0
2003-07-02,22.47,22.72,22.35,22.54,148000,5.49114590377004,5.55224009495573,5.46182069200091,5.50825227730203,605622.224992561,0.0,1.0
2003-07-03,22.6,22.72,22.45,22.48,103200,5.5229148831866,5.55224009495573,5.48625836847518,5.49358967141747,422298.740670489,0.0,1.0
2003-07-07,22.82,22.98,22.6,22.6,248800,5.57667777143001,5.61577805378885,5.5229148831866,5.5229148831866,1018100.06471722,0.0,1.0
2003-07-08,23.56,23.67,22.55,22.64,391867,5.75751657733966,5.78439802146136,5.51069604494946,5.53268995377631,1603536.24622405,0.0,1.0
2003-07-09,23.74,23.77,23.25,23.4,248400,5.80150439499336,5.80883569793564,5.6817597802694,5.71841629498081,1016463.24789292,0.0,1.0
2003-07-10,22.89,23.66,22.89,23.65,151600,5.593784144962,5.78195425381394,5.593784144962,5.77951048616651,620353.5764113,0.0,1.0
2003-07-11,22.96,23.2,22.9,22.9,161267,5.64143761408684,5.70040734524454,5.62669518129742,5.62669518129742,656338.077860556,0.125,1.0
2003-07-14,23.16,23.5,23.11,23.15,148000,5.69057905671826,5.77411950919167,5.67829369606041,5.68812198458669,602342.919030938,0.0,1.0
2003-07-15,23.52,23.52,23.23,23.26,202600,5.77903365345481,5.77903365345481,5.70777856163926,5.71514977803397,824558.617538298,0.0,1.0
2003-07-16,23.33,23.74,23.33,23.6,178467,5.73234928295497,5.83308924034937,5.73234928295497,5.79869023050738,726340.092774962,0.0,1.0
2003-07-17,23.25,23.55,23.1,23.34,219600,5.7126927059024,5.78640486984953,5.67583662392884,5.73480635508654,893746.655535095,0.0,1.0
2003-07-18,23.47,23.58,23.2,23.35,95467,5.76674829279696,5.79377608624424,5.70040734524454,5.73726342721811,388539.671967071,0.0,1.0
2003-07-21,23.17,23.42,23.16,23.42,144000,5.69303612884983,5.75446293213911,5.69057905671826,5.75446293213911,586063.380678751,0.0,1.0
2003-07-22,23.14,23.25,22.76,23.1,244600,5.68566491245512,5.7126927059024,5.59229617145542,5.67583662392884,995493.770236267,0.0,1.0
2003-07-23,23.06,23.28,22.99,23.24,349600,5.66600833540255,5.72006392229711,5.64880883048155,5.71023563377083,1422831.65198119,0.0,1.0
2003-07-24,22.94,23.31,22.72,23.08,200000,5.6365234698237,5.72743513869182,5.58246788292914,5.67092247966569,813976.917609376,0.0,1.0
2003-07-25,23.03,23.1,22.66,22.94,154600,5.65863711900784,5.67583662392884,5.56772545013971,5.6365234698237,629204.157312047,0.0,1.0
2003-07-28,23.13,23.22,22.87,23.1,174067,5.68320784032355,5.70532148950769,5.6193239649027,5.67583662392884,708432.600587556,0.0,1.0
2003-07-29,22.92,23.12,22.65,23.08,436867,5.63160932556056,5.68075076819198,5.56526837800814,5.67092247966569,1777998.27032628,0.0,1.0
2003-07-30,23.04,23.18,22.68,22.85,398000,5.66109419113941,5.6954932009814,5.57263959440286,5.61440982063956,1619814.06604266,0.0,1.0
2003-07-31,22.9,23.09,22.8,23.04,332867,5.62669518129742,5.67337955179726,5.60212445998171,5.66109419113941,1354730.2731694,0.0,1.0
2003-08-01,22.65,22.85,22.54,22.85,208867,5.56526837800814,5.61440982063956,5.53824058456086,5.61440982063956,850064.584251588,0.0,1.0
2003-08-04,21.8,22.59,21.6,22.52,424467,5.35641724682462,5.55052594521872,5.3072758041932,5.53332644029772,1727531.70143449,0.0,1.0
2003-08-05,21.82,22.04,21.7,21.87,382400,5.36133139108776,5.41538697798232,5.33184652550891,5.37361675174561,1556323.86646913,0.0,1.0
2003-08-06,21.84,22.13,21.77,21.9,166867,5.3662455353509,5.43750062716646,5.3490460304299,5.38098796814032,679129.431553619,0.0,1.0
2003-08-07,21.69,21.87,21.62,21.85,125867,5.32938945337734,5.37361675174561,5.31218994845634,5.36870260748247,512264.163443696,0.0,1.0
2003-08-08,21.93,22.0,21.63,21.73,164867,5.38835918453504,5.40555868945603,5.31464702058791,5.33921774190362,670989.662377524,0.0,1.0
2003-08-11,21.37,21.88,21.27,21.75,275067,5.25076314516707,5.37607382387718,5.22619242385136,5.34413188616676,1119490.94398029,0.0,1.0
2003-08-12,21.49,21.5,21.29,21.5,384067,5.28024801074592,5.28270508287749,5.2311065681145,5.28270508287749,1563108.3640774,0.0,1.0
2003-08-13,21.35,21.71,21.35,21.64,189867,5.24584900090392,5.33430359764048,5.24584900090392,5.31710409271948,772736.777078697,0.0,1.0
2003-08-14,21.66,21.75,21.37,21.37,166800,5.32201823698262,5.34413188616676,5.25076314516707,5.25076314516707,678856.74928622,0.0,1.0
2003-08-15,21.62,21.71,21.42,21.7,103267,5.31218994845634,5.33430359764048,5.26304850582492,5.33184652550891,420284.771753837,0.0,1.0
2003-08-18,21.71,21.79,21.52,21.53,149200,5.33430359764048,5.35396017469304,5.28761922714063,5.2900762992722,607226.780536594,0.0,1.0
2003-08-19,21.96,22.03,21.76,21.8,330600,5.39573040092975,5.41292990585075,5.34658895829833,5.35641724682462,1345503.8448083,0.0,1.0
2003-08-20,21.93,22.06,21.73,21.82,164200,5.38835918453504,5.42030112224546,5.33921774190362,5.36133139108776,668275.049357297,0.0,1.0
2003-08-21,21.93,22.05,21.82,21.93,150400,5.38835918453504,5.41784405011389,5.36133139108776,5.38835918453504,612110.64204225,0.0,1.0
2003-08-22,21.42,22.18,21.41,21.83,114267,5.26304850582492,5.44978598782431,5.26059143369335,5.36378846321933,465053.502222353,0.0,1.0
2003-08-25,21.6,21.76,21.4,21.52,194800,5.3072758041932,5.34658895829833,5.25813436156178,5.28761922714063,792813.517751532,0.0,1.0
2003-08-26,21.67,21.7,21.32,21.5,69267,5.32447530911419,5.33184652550891,5.23847778450921,5.28270508287749,281908.695760243,0.0,1.0
2003-08-27,21.52,21.7,21.46,21.6,73400,5.28761922714063,5.33184652550891,5.2728767943512,5.3072758041932,298729.528762641,0.0,1.0
2003-08-28,21.74,21.74,21.4,21.6,109200,5.34167481403519,5.34167481403519,5.25813436156178,5.3072758041932,444431.397014719,0.0,1.0
2003-08-29,21.88,21.88,21.6,21.8,92067,5.37607382387718,5.37607382387718,5.3072758041932,5.35641724682462,374702.064367712,0.0,1.0
2003-09-02,22.0,22.05,21.55,21.82,88400,5.40555868945603,5.41784405011389,5.29499044353534,5.36133139108776,359777.797583344,0.0,1.0
2003-09-03,22.2,22.25,21.97,22.1,98467,5.45470013208745,5.46698549274531,5.39818747306132,5.43012941077174,400749.325731212,0.0,1.0
2003-09-04,22.2,22.35,22.0,22.2,105600,5.45470013208745,5.49155621406102,5.40555868945603,5.45470013208745,429779.812497751,0.0,1.0
2003-09-05,22.23,22.26,22.12,22.15,131867,5.46207134848216,5.46944256487688,5.43504355503489,5.4424147714296,536683.470971978,0.0,1.0
2003-09-08,22.5,22.61,22.15,22.18,155200,5.52841229603458,5.55544008948186,5.4424147714296,5.44978598782431,631646.088064876,0.0,1.0
2003-09-09,22.5,22.53,22.29,22.5,154667,5.52841229603458,5.53578351242929,5.47681378127159,5.52841229603458,629476.839579447,0.0,1.0
2003-09-10,22.61,22.65,22.41,22.5,277800,5.55544008948186,5.56526837800814,5.50629864685044,5.52841229603458,1130613.93855942,0.0,1.0
2003-09-11,22.64,22.64,22.51,22.57,193600,5.56281130587657,5.56281130587657,5.53086936816615,5.54561180095558,787929.656245876,0.0,1.0
2003-09-12,22.56,22.7,22.5,22.57,245000,5.54315472882401,5.577553738666,5.52841229603458,5.54561180095558,997121.724071485,0.0,1.0
2003-09-15,22.57,22.57,22.15,22.45,386200,5.54561180095558,5.54561180095558,5.4424147714296,5.51612693537673,1571789.4279037,0.0,1.0
2003-09-16,22.58,22.63,22.44,22.57,249000,5.54806887308715,5.560354233745,5.51366986324515,5.54561180095558,1013401.26242367,0.0,1.0
2003-09-17,22.45,22.6,22.37,22.6,108200,5.51612693537673,5.55298301735029,5.49647035832416,5.55298301735029,440361.512426672,0.0,1.0
2003-09-18,22.54,22.59,22.3,22.45,322267,5.53824058456086,5.55052594521872,5.47927085340316,5.51612693537673,1311589.4965361,0.0,1.0
2003-09-19,22.42,22.65,22.41,22.6,291600,5.50875571898201,5.56526837800814,5.50629864685044,5.55298301735029,1186778.34587447,0.0,1.0
2003-09-22,22.4,22.57,22.27,22.35,203000,5.50384157471887,5.54561180095558,5.47189963700845,5.49155621406102,826186.571373517,0.0,1.0
2003-09-23,22.49,22.54,22.32,22.4,200667,5.52595522390301,5.53824058456086,5.4841849976663,5.50384157471887,816691.530629603,0.0,1.0
2003-09-24,22.1,22.44,22.05,22.4,220667,5.43012941077174,5.51366986324515,5.41784405011389,5.50384157471887,898089.222390541,0.0,1.0
2003-09-25,21.99,22.26,21.89,22.17,174267,5.40310161732446,5.46944256487688,5.37853089600875,5.44732891569274,709246.577505166,0.0,1.0
2003-09-26,21.84,22.12,21.73,22.03,72200,5.3662455353509,5.43504355503489,5.33921774190362,5.41292990585075,293845.667256985,0.0,1.0
2003-09-29,22.05,22.14,21.82,21.84,226667,5.41784405011389,5.43995769929803,5.36133139108776,5.3662455353509,922508.529918822,0.0,1.0
2003-09-30,21.75,22.1,21.72,21.92,216867,5.34413188616676,5.43012941077174,5.33676066977205,5.38590211240347,882623.660955963,0.0,1.0
2003-10-01,22.02,22.04,21.68,21.72,329867,5.41047283371917,5.41538697798232,5.32693238124576,5.33676066977205,1342520.61940526,0.0,1.0
2003-10-02,22.06,22.16,21.98,22.07,278067,5.42030112224546,5.44487184356117,5.40064454519289,5.42275819437703,1131700.59774443,0.0,1.0
2003-10-03,22.2,22.4,22.15,22.21,233267,5.45470013208745,5.50384157471887,5.4424147714296,5.45715720421902,949369.768199932,0.0,1.0
2003-10-06,22.11,22.4,22.1,22.35,246867,5.43258648290331,5.50384157471887,5.43012941077174,5.49155621406102,1004720.19859737,0.0,1.0
2003-10-07,22.05,22.2,21.98,22.08,444667,5.41784405011389,5.45470013208745,5.40064454519289,5.4252152665086,1809743.37011304,0.0,1.0
2003-10-08,22.38,22.47,22.02,22.17,274800,5.49892743045573,5.52104107963987,5.41047283371917,5.44732891569274,1118404.28479528,0.0,1.0
2003-10-09,22.26,22.7,22.07,22.48,159600,5.46944256487688,5.577553738666,5.42275819437703,5.52349815177144,649553.580252282,0.0,1.0
2003-10-10,21.94,22.12,21.81,22.12,205600,5.42152965831125,5.46600893536211,5.38940573599673,5.46600893536211,832027.911732403,0.125,1.0
2003-10-13,22.36,22.58,22.05,22.05,197200,5.5253146380966,5.57967819893655,5.44871143873122,5.44871143873122,798034.553470964,0.0,1.0
2003-10-14,22.64,22.75,22.3,22.36,294800,5.59450462462017,5.62168640504015,5.51048821241298,5.5253146380966,1193005.00184199,0.0,1.0
2003-10-15,22.74,22.77,22.57,22.62,160267,5.61921533409288,5.62662854693469,5.57720712798928,5.58956248272563,648573.041486465,0.0,1.0
2003-10-16,22.65,22.83,22.48,22.61,233067,5.59697569556744,5.64145497261831,5.55496748946385,5.58709141177836,943182.146418951,0.0,1.0
2003-10-17,22.6,22.67,22.43,22.67,200867,5.58462034083109,5.60191783746198,5.54261213472749,5.60191783746198,812874.273083428,0.0,1.0
2003-10-20,22.45,22.77,22.39,22.62,151467,5.54755427662204,5.62662854693469,5.53272785093841,5.58956248272563,612960.951879241,0.0,1.0
2003-10-21,22.59,22.7,22.31,22.49,100067,5.58214926988382,5.60933105030379,5.51295928336025,5.55743856041112,404953.97394614,0.0,1.0
2003-10-22,22.4,22.58,22.3,22.57,388667,5.53519892188568,5.57967819893655,5.51048821241298,5.57720712798928,1572868.63992849,0.0,1.0
2003-10-23,22.24,22.55,21.95,22.3,149867,5.49566178672936,5.57226498609474,5.42400072925852,5.51048821241298,606486.02649611,0.0,1.0
2003-10-24,21.87,22.25,21.87,22.17,206267,5.40423216168035,5.49813285767663,5.40423216168035,5.47836429009846,834727.146251498,0.0,1.0
2003-10-27,22.31,22.37,21.82,21.82,148600,5.51295928336025,5.52778570904387,5.391876806944,5.391876806944,601358.694958343,0.0,1.0
2003-10-28,22.32,22.5,22.2,22.25,322200,5.51543035430752,5.55990963135839,5.48577750294027,5.49813285767663,1303888.09902812,0.0,1.0
2003-10-29,22.25,22.65,22.1,22.39,206000,5.49813285767663,5.59697569556744,5.46106679346757,5.53272785093841,833646.643078187,0.0,1.0
2003-10-30,22.3,22.48,22.23,22.25,188867,5.51048821241298,5.55496748946385,5.49319071578209,5.49813285767663,764312.332709941,0.0,1.0
2003-10-31,22.27,22.5,22.23,22.3,194267,5.50307499957117,5.55990963135839,5.49319071578209,5.51048821241298,786165.20587801,0.0,1.0
2003-11-03,22.63,22.65,22.3,22.3,354067,5.5920335536729,5.59697569556744,5.51048821241298,5.51048821241298,1432848.37851827,0.0,1.0
2003-11-04,22.99,23.01,22.48,22.73,278200,5.68099210777464,5.68593424966918,5.55496748946385,5.61674426314561,1125827.650992,0.0,1.0
2003-11-05,22.81,22.97,22.45,22.97,298800,5.63651283072377,5.6760499658801,5.54755427662204,5.6760499658801,1209192.31529982,0.0,1.0
2003-11-06,23.08,23.09,22.64,22.82,273867,5.70323174630007,5.70570281724734,5.59450462462017,5.63898390167104,1108292.7436888,0.0,1.0
2003-11-07,23.65,23.65,23.08,23.08,551000,5.84408279029448,5.84408279029448,5.70323174630007,5.70323174630007,2229802.42881593,0.0,1.0
2003-11-10,23.4,23.63,23.32,23.6,327867,5.78230601661272,5.83914064839994,5.76253744903456,5.83172743555813,1326821.4753695,0.0,1.0
2003-11-11,23.42,23.5,23.35,23.41,202867,5.78724815850726,5.80701672608543,5.76995066187637,5.78477708755999,820967.929812343,0.0,1.0
2003-11-12,23.52,23.52,23.33,23.48,265867,5.81195886797997,5.81195886797997,5.76500851998183,5.80207458419089,1075918.11677315,0.0,1.0
2003-11-13,23.41,23.53,23.32,23.42,117867,5.78477708755999,5.81442993892724,5.76253744903456,5.78724815850726,476987.518833479,0.0,1.0
2003-11-14,23.44,23.64,23.24,23.4,450467,5.7921903004018,5.84161171934721,5.7427688814564,5.78230601661272,1822962.63285195,0.0,1.0
2003-11-17,23.13,23.3,22.98,23.3,403467,5.71558710103642,5.75759530714002,5.67852103682737,5.75759530714002,1632761.69972246,0.0,1.0
2003-11-18,23.18,23.33,23.08,23.08,260200,5.72794245577277,5.76500851998183,5.70323174630007,5.70323174630007,1052984.74043177,0.0,1.0
2003-11-19,23.5,23.62,23.26,23.3,316400,5.80701672608543,5.83666957745267,5.74771102335094,5.75759530714002,1280416.49451426,0.0,1.0
2003-11-20,23.68,23.68,23.32,23.41,267800,5.85149600313629,5.85149600313629,5.76253744903456,5.78477708755999,1083740.63600164,0.0,1.0
2003-11-21,23.64,23.74,23.54,23.62,118800,5.84161171934721,5.86632242881992,5.81690100987451,5.83666957745267,480763.209697518,0.0,1.0
2003-11-24,23.84,23.86,23.4,23.64,461000,5.89103313829262,5.89597528018716,5.78230601661272,5.84161171934721,1865587.87601478,0.0,1.0
2003-11-25,24.15,24.2,23.75,23.95,306667,5.967636337658,5.97999169239435,5.86879349976719,5.91821491871259,1241028.714043,0.0,1.0
2003-11-26,24.6,24.64,24.15,24.2,425800,6.07883453028517,6.08871881407425,5.967636337658,5.97999169239435,1723139.51758588,0.0,1.0
2003-11-28,24.52,24.63,24.5,24.6,61867,6.05906596270701,6.08624774312698,6.05412382081247,6.07883453028517,250365.130423875,0.0,1.0
2003-12-01,24.87,24.96,24.54,24.62,472000,6.14555344586147,6.1677930843869,6.06400810460155,6.08377667217971,1910102.98802381,0.0,1.0
2003-12-02,24.81,24.87,24.67,24.87,194067,6.13072702017785,6.14555344586147,6.09613202691606,6.14555344586147,785355.840205119,0.0,1.0
2003-12-03,24.87,25.15,24.78,24.81,307400,6.14555344586147,6.21474343238504,6.12331380733604,6.13072702017785,1243995.03923415,0.0,1.0
2003-12-04,25.01,25.06,24.75,24.87,237000,6.18014843912326,6.19250379385961,6.11590059449423,6.14555344586147,959098.32237636,0.0,1.0
2003-12-05,25.0,25.16,24.81,24.85,176400,6.17767736817599,6.21721450333231,6.13072702017785,6.14061130396693,713860.523490253,0.0,1.0
2003-12-08,25.45,25.45,25.1,25.13,226800,6.28887556080315,6.28887556080315,6.20238807764869,6.2098012904905,917820.673058898,0.0,1.0
2003-12-09,25.36,25.56,25.25,25.4,191200,6.26663592227772,6.31605734122313,6.23945414185775,6.2765202060668,773753.58328422,0.0,1.0
2003-12-10,25.17,25.56,24.85,25.25,240400,6.21968557427958,6.31605734122313,6.14061130396693,6.23945414185775,972857.538815516,0.0,1.0
2003-12-11,25.41,25.52,25.13,25.13,170600,6.27899127701407,6.30617305743405,6.2098012904905,6.2098012904905,690388.918976402,0.0,1.0
2003-12-12,25.33,25.425,25.1,25.3,221267,6.25922270943591,6.28269788343498,6.20238807764869,6.2518094965941,895429.571718355,0.0,1.0
2003-12-15,25.54,25.7,25.26,25.45,273267,6.31111519932859,6.35065233448491,6.24192521280502,6.28887556080315,1105864.64667013,0.0,1.0
2003-12-16,25.76,25.88,25.54,25.54,213867,6.36547876016854,6.39513161153578,6.31111519932859,6.31111519932859,865483.041821371,0.0,1.0
2003-12-17,25.39,25.77,25.32,25.77,142000,6.27404913511953,6.36794983111581,6.25675163848864,6.36794983111581,574649.627752925,0.0,1.0
2003-12-18,25.76,25.77,25.21,25.5,265800,6.36547876016854,6.36794983111581,6.22956985806866,6.30123091553951,1075646.97927273,0.0,1.0
2003-12-19,25.59,25.85,25.43,25.85,296267,6.32347055406494,6.38771839869397,6.28393341890861,6.38771839869397,1198941.69905265,0.0,1.0
2003-12-22,25.94,25.94,25.42,25.6,262467,6.4099580372194,6.4099580372194,6.28146234796134,6.32594162501221,1062158.90033399,0.0,1.0
2003-12-23,25.76,25.88,25.55,25.8,125867,6.36547876016854,6.39513161153578,6.31358627027586,6.37536304395762,509362.145749136,0.0,1.0
2003-12-24,25.95,26.0,25.81,25.86,51667,6.41242910816667,6.42478446290303,6.37783411490489,6.39018946964124,209087.481106411,0.0,1.0
2003-12-26,25.95,26.19,25.95,25.96,59600,6.41242910816667,6.47173481090116,6.41242910816667,6.41490017911394,241190.97052165,0.0,1.0
2003-12-29,26.32,26.45,26.2,26.33,180867,6.50385873321568,6.53598265553019,6.47420588184843,6.50632980416295,731937.705794283,0.0,1.0
2003-12-30,26.6,26.6,26.3,26.32,184267,6.57304871973925,6.57304871973925,6.49891659132114,6.50385873321568,745696.922233438,0.0,1.0
2003-12-31,26.46,26.7,26.36,26.5,218600,6.53845372647746,6.59775942921195,6.51374301700476,6.54833801026655,884636.680470348,0.0,1.0
2004-01-02,26.45,26.76,26.28,26.47,153200,6.53598265553019,6.61258585489558,6.4939744494266,6.54092479742473,619974.105434846,0.0,1.0
2004-01-05,27.15,27.15,26.53,26.53,328867,6.70895762183912,6.70895762183912,6.55575122310836,6.55575122310836,1330868.30373395,0.0,1.0
2004-01-06,27.34,27.51,27.06,27.07,306667,6.75590796983726,6.79791617594086,6.68671798331369,6.68918905426096,1241028.714043,0.0,1.0
2004-01-07,27.12,27.31,26.8,27.16,327000,6.70154440899731,6.74849475699545,6.62247013868466,6.71142869278639,1323312.87517751,0.0,1.0
2004-01-08,27.33,27.43,27.02,27.22,103200,6.75343689888999,6.77814760836269,6.67683369952461,6.72625511847001,417632.687211985,0.0,1.0
2004-01-09,27.3,27.61,27.04,27.18,107467,6.74602368604818,6.82262688541356,6.68177584141915,6.71637083468093,434900.503843124,0.0,1.0
2004-01-12,26.97,27.06,26.52,26.85,494267,6.66447834478825,6.68671798331369,6.55328015216109,6.63482549342101,2000213.71521518,0.0,1.0
2004-01-13,26.7,26.89,26.61,26.79,210200,6.62864781605283,6.67581796905096,6.60630405936951,6.65099157273616,846679.467026201,0.125,1.0
2004-01-14,26.85,27.11,26.79,26.9,189600,6.66588741052504,6.73043604094353,6.65099157273616,6.67830060868244,763703.268069304,0.0,1.0
2004-01-15,27.01,27.27,26.69,26.8,143667,6.70560964462873,6.77015827504722,6.62616517642135,6.65347421236764,578686.484249539,0.0,1.0
2004-01-16,27.55,27.55,27.19,27.2,138000,6.83967218472867,6.83967218472867,6.75029715799538,6.75277979762686,555859.973594746,0.0,1.0
2004-01-20,27.92,28.1,27.55,27.6,285667,6.93152985109345,6.9762173644601,6.83967218472867,6.85208538288607,1150658.34113689,0.0,1.0
2004-01-21,27.51,28.04,27.2,27.92,542800,6.82974162620275,6.96132152667121,6.75277979762686,6.93152985109345,2186382.562806,0.0,1.0
2004-01-22,27.31,27.68,27.24,27.6,245867,6.78008883357314,6.87194649993792,6.76271035615278,6.85208538288607,990345.102375504,0.0,1.0
2004-01-23,27.44,27.71,27.28,27.28,151200,6.81236314878239,6.87939441883236,6.7726409146787,6.7726409146787,609029.18846033,0.0,1.0
2004-01-26,27.83,27.86,27.44,27.44,334067,6.90918609441012,6.91663401330457,6.81236314878239,6.81236314878239,1345612.12897736,0.0,1.0
2004-01-27,27.91,27.97,27.62,27.88,270400,6.92904721146197,6.94394304925085,6.85705066214904,6.92159929256753,1089163.31057985,0.0,1.0
2004-01-28,28.12,28.36,27.77,27.95,401800,6.98118264372306,7.04076599487859,6.89429025662124,6.93897776998789,1618438.6767418,0.0,1.0
2004-01-29,28.4,28.4,28.03,28.03,476667,7.05069655340451,7.05069655340451,6.95883888703973,6.95883888703973,1920000.7683586,0.0,1.0
2004-01-30,28.62,28.66,28.02,28.3,288067,7.10531462529708,7.115245183823,6.95635624740825,7.02587015708971,1160325.47111245,0.0,1.0
2004-02-02,29.06,29.17,28.85,29.1,522200,7.21455076908222,7.24185980502851,7.16241533682113,7.22448132760814,2103406.36384911,0.0,1.0
2004-02-03,29.08,29.12,28.95,29.06,181600,7.21951604834518,7.2294466068711,7.18724173313594,7.21455076908222,731479.501484101,0.0,1.0
2004-02-04,28.81,29.03,28.76,29.02,322600,7.15248477829521,7.20710285018778,7.14007158013781,7.2046202105563,1299423.3875483,0.0,1.0
2004-02-05,28.53,28.71,28.33,28.7,211667,7.08297086861376,7.12765838198041,7.03331807598415,7.12517574234893,852588.500223762,0.0,1.0
2004-02-06,29.0,29.0,28.45,28.53,299800,7.19965493129334,7.19965493129334,7.06310975156191,7.08297086861376,1207585.65278047,0.0,1.0
2004-02-09,29.58,29.65,28.9,29.15,171000,7.3436480299192,7.36102650733957,7.17482853497853,7.23689452576555,688783.010758708,0.0,1.0
2004-02-10,29.58,29.65,29.2,29.59,233267,7.3436480299192,7.36102650733957,7.24930772392295,7.34613066955069,939592.67000381,0.0,1.0
2004-02-11,29.74,29.74,29.22,29.59,143667,7.38337026402289,7.38337026402289,7.25427300318591,7.34613066955069,578686.484249539,0.0,1.0
2004-02-12,29.36,29.74,29.15,29.74,258867,7.28902995802664,7.38337026402289,7.23689452576555,7.38337026402289,1042708.72307646,0.0,1.0
2004-02-13,29.37,29.58,29.06,29.37,159867,7.29151259765812,7.3436480299192,7.21455076908222,7.29151259765812,643939.611584574,0.0,1.0
2004-02-17,29.8,29.83,29.55,29.8,184867,7.39826610181178,7.40571402070622,7.33620011102476,7.39826610181178,744638.882163333,0.0,1.0
2004-02-18,30.26,30.26,29.68,29.7,334800,7.51246752485988,7.51246752485988,7.36847442623401,7.37343970549697,1348564.63159073,0.0,1.0
2004-02-19,30.02,30.16,29.87,30.15,312467,7.45288417370435,7.48764112854507,7.41564457923214,7.48515848891359,1258607.95919732,0.0,1.0
2004-02-20,30.1,30.13,30.0,30.03,224600,7.47274529075619,7.48019320965063,7.44791889444138,7.45536681333583,904682.246879565,0.0,1.0
2004-02-23,29.99,30.15,29.94,30.15,359867,7.4454362548099,7.48515848891359,7.4330230566525,7.48515848891359,1449533.77621464,0.0,1.0
2004-02-24,29.8,30.05,29.65,30.05,179400,7.39826610181178,7.46033209259879,7.36102650733957,7.46033209259879,722617.96567317,0.0,1.0
2004-02-25,29.88,29.96,29.54,29.7,276667,7.41812721886362,7.43798833591546,7.33371747139328,7.37343970549697,1114406.60372853,0.0,1.0
2004-02-26,30.17,30.17,29.88,29.95,267400,7.49012376817655,7.49012376817655,7.41812721886362,7.43550569628398,1077079.3981104,0.0,1.0
2004-02-27,30.08,30.17,29.85,30.17,466267,7.46778001149323,7.49012376817655,7.41067929996918,7.49012376817655,1878109.87179784,0.0,1.0
2004-03-01,30.2,30.2,29.83,29.92,401467,7.49757168707099,7.49757168707099,7.40571402070622,7.42805777738954,1617097.3624577,0.0,1.0
2004-03-02,30.23,30.25,30.0,30.0,218200,7.50501960596544,7.5099848852284,7.44791889444138,7.44791889444138,878903.233611403,0.0,1.0
2004-03-03,30.34,30.34,30.0,30.1,243067,7.53232864191172,7.53232864191172,7.44791889444138,7.47274529075619,979066.784070683,0.0,1.0
2004-03-04,30.58,30.61,30.08,30.3,131200,7.59191199306725,7.59935991196169,7.46778001149323,7.5223980833858,528469.771997324,0.0,1.0
2004-03-05,30.84,30.86,30.43,30.59,138467,7.65646062348574,7.6614259027487,7.55467239859505,7.59439463269873,557741.035969158,0.0,1.0
2004-03-08,30.36,30.93,30.36,30.8,204267,7.53729392117468,7.67880438016907,7.53729392117468,7.64653006495982,822781.51613245,0.0,1.0
2004-03-09,30.44,30.49,30.35,30.4,189000,7.55715503822653,7.56956823638393,7.5348112815432,7.5472244797006,761286.485575413,0.0,1.0
2004-03-10,30.05,30.42,30.01,30.3,267200,7.46033209259879,7.55218975896356,7.45040153407287,7.5223980833858,1076273.80394577,0.0,1.0
2004-03-11,29.14,29.86,29.14,29.78,213800,7.23441188613407,7.41316193960066,7.23441188613407,7.39330082254881,861180.161989541,0.0,1.0
2004-03-12,29.38,29.45,28.9,28.9,209800,7.2939952372896,7.31137371470996,7.17482853497853,7.17482853497853,845068.27869694,0.0,1.0
2004-03-15,28.5,29.39,28.46,29.39,300467,7.07552294971932,7.29647787692108,7.06559239119339,7.29647787692108,1210272.30931951,0.0,1.0
2004-03-16,28.77,28.86,28.55,28.68,276800,7.14255421976929,7.16489797645261,7.08793614787672,7.12021046308596,1114942.32384801,0.0,1.0
2004-03-17,29.06,29.06,28.78,28.9,102400,7.21455076908222,7.21455076908222,7.14503685940077,7.17482853497853,412464.212290594,0.0,1.0
2004-03-18,29.35,29.42,28.8,28.8,104267,7.28654731839516,7.30392579581552,7.15000213866373,7.15000213866373,419984.433817416,0.0,1.0
2004-03-19,29.43,29.43,29.21,29.3,154867,7.306408435447,7.306408435447,7.25179036355443,7.27413412023775,623799.757468823,0.0,1.0
2004-03-22,28.3,29.35,28.26,29.35,225467,7.02587015708971,7.28654731839516,7.01593959856378,7.28654731839516,908174.497583236,0.0,1.0
2004-03-23,28.3,28.5,28.27,28.5,96667,7.02587015708971,7.07552294971932,7.01842223819526,7.07552294971932,389371.855561473,0.0,1.0
2004-03-24,28.3,28.44,28.26,28.3,174467,7.02587015708971,7.06062711193043,7.01593959856378,7.02587015708971,702747.985602569,0.0,1.0
2004-03-25,29.21,29.22,28.29,28.29,357067,7.25179036355443,7.25427300318591,7.02338751745823,7.02338751745823,1438255.45790982,0.0,1.0
2004-03-26,29.12,29.4,29.05,29.12,176200,7.2294466068711,7.29896051655256,7.21206812945074,7.2294466068711,709728.45903909,0.0,1.0
2004-03-29,29.6,29.66,29.27,29.3,234400,7.34861330918217,7.36350914697105,7.26668620134331,7.27413412023775,944156.360946438,0.0,1.0
2004-03-30,30.05,30.05,29.5,29.65,144467,7.46033209259879,7.46033209259879,7.32378691286736,7.36102650733957,581908.860908059,0.0,1.0
2004-03-31,29.83,30.02,29.7,30.0,202600,7.40571402070622,7.45288417370435,7.37343970549697,7.44791889444138,816066.888770258,0.0,1.0
2004-04-01,30.82,30.82,29.7,29.7,231200,7.65149534422278,7.65149534422278,7.37343970549697,7.37343970549697,931266.854312358,0.0,1.0
2004-04-02,30.83,30.92,30.54,30.88,158267,7.65397798385426,7.67632174053759,7.58198143454133,7.66639118201167,637494.858267534,0.0,1.0
2004-04-05,30.89,31.0,30.8,30.84,152800,7.66887382164315,7.69618285758943,7.64653006495982,7.65646062348574,615473.941777371,0.0,1.0
2004-04-06,30.25,30.82,30.15,30.82,375600,7.5099848852284,7.65149534422278,7.48515848891359,7.65149534422278,1512905.84117527,0.0,1.0
2004-04-07,30.19,30.43,30.05,30.3,347667,7.49508904743951,7.55467239859505,7.46033209259879,7.5223980833858,1400392.53217221,0.0,1.0
2004-04-08,30.1,30.53,30.02,30.27,193000,7.47274529075619,7.57949879490985,7.45288417370435,7.51495016449136,777398.368868015,0.0,1.0
2004-04-12,30.33,30.33,29.92,29.92,202000,7.52984600228024,7.52984600228024,7.42805777738954,7.42805777738954,813650.106276368,0.0,1.0
2004-04-13,29.87,30.37,29.87,30.35,190067,7.44667757462564,7.5713290238159,7.44667757462564,7.56634296584829,762393.863989124,0.125,1.0
2004-04-14,29.89,30.3,29.83,29.88,198200,7.45166363259325,7.55387782092926,7.43670545869042,7.44917060360945,795016.8300791,0.0,1.0
2004-04-15,29.85,30.05,29.56,29.9,183667,7.44169151665803,7.49155209633413,7.36939367612769,7.45415666157706,736722.281181323,0.0,1.0
2004-04-16,30.08,30.15,29.85,29.85,133667,7.49903118328555,7.51648238617218,7.44169151665803,7.44169151665803,536163.040495374,0.0,1.0
2004-04-19,30.12,30.15,29.99,30.12,92000,7.50900329922077,7.51648238617218,7.4765939224313,7.50900329922077,369029.002862145,0.0,1.0
2004-04-20,29.62,30.31,29.54,30.12,164800,7.38435185003052,7.55637084991307,7.36440761816008,7.50900329922077,661043.257300886,0.0,1.0
2004-04-21,29.9,29.93,29.4,29.62,93667,7.45415666157706,7.46163574852847,7.32950521238681,7.38435185003052,375715.647946615,0.0,1.0
2004-04-22,30.28,30.42,29.61,29.92,124000,7.54889176296165,7.58379416873492,7.38185882104671,7.45914271954467,497386.916901152,0.0,1.0
2004-04-23,30.13,30.19,29.87,30.18,91667,7.51149632820457,7.52645450210741,7.44667757462564,7.5239614731236,367693.278319177,0.0,1.0
2004-04-26,30.05,30.45,29.9,30.08,217000,7.49155209633413,7.59127325568634,7.45415666157706,7.49903118328555,870427.104577017,0.0,1.0
2004-04-27,30.52,30.52,30.0,30.15,290267,7.60872445857297,7.60872445857297,7.47908695141511,7.51648238617218,1164314.58232376,0.0,1.0
2004-04-28,30.28,30.48,30.03,30.45,157400,7.54889176296165,7.59875234263775,7.48656603836652,7.59127325568634,631360.489679366,0.0,1.0
2004-04-29,30.33,30.46,29.98,30.28,171800,7.56135690788068,7.59376628467014,7.4741008934475,7.54889176296165,689121.550996919,0.0,1.0
2004-04-30,30.7,30.7,30.15,30.25,294800,7.65359898028146,7.65359898028146,7.51648238617218,7.54141267601024,1182497.28308435,0.0,1.0
2004-05-03,30.4,30.7,30.32,30.7,223400,7.57880811076731,7.65359898028146,7.55886387889687,7.65359898028146,896098.687384818,0.0,1.0
2004-05-04,30.58,30.8,30.29,30.4,198600,7.6236826324758,7.67852927011951,7.55138479194546,7.57880811076731,796621.304004588,0.0,1.0
2004-05-05,30.75,30.83,30.5,30.58,188867,7.66606412520049,7.68600835707093,7.60373840060536,7.6236826324758,757580.44221266,0.0,1.0
2004-05-06,30.48,30.72,30.3,30.68,160867,7.59875234263775,7.65858503824907,7.55387782092926,7.64861292231385,645267.26742853,0.0,1.0
2004-05-07,30.24,30.48,30.07,30.32,258267,7.53891964702643,7.59875234263775,7.49653815430174,7.55886387889687,1035956.66828476,0.0,1.0
2004-05-10,29.92,30.15,29.71,30.12,349667,7.45914271954467,7.51648238617218,7.40678911088476,7.50900329922077,1402578.96025867,0.0,1.0
2004-05-11,30.01,30.06,29.83,29.92,320067,7.48157998039891,7.49404512531794,7.43670545869042,7.45914271954467,1283847.88977259,0.0,1.0
2004-05-12,30.14,30.18,29.49,30.0,632400,7.51398935718838,7.5239614731236,7.35194247324105,7.47908695141511,2536673.27619588,0.0,1.0
2004-05-13,29.98,30.24,29.94,30.1,191400,7.4741008934475,7.53891964702643,7.46412877751228,7.50401724125316,767740.773345811,0.0,1.0
2004-05-14,29.91,30.05,29.79,29.99,282000,7.45664969056086,7.49155209633413,7.4267333427552,7.4765939224313,1131154.11746875,0.0,1.0
2004-05-17,29.48,29.75,29.32,29.75,186867,7.34944944425725,7.41676122681998,7.30956098051637,7.41676122681998,749558.072585223,0.0,1.0
2004-05-18,29.57,29.95,29.5,29.58,199800,7.37188670511149,7.46662180649608,7.35443550222486,7.3743797340953,801434.725781051,0.0,1.0
2004-05-19,29.3,30.09,29.21,29.72,313000,7.30457492254876,7.50152421226935,7.28213766169451,7.40928213986857,1255500.84669404,0.0,1.0
2004-05-20,29.36,29.41,29.16,29.16,478667,7.31953309645159,7.33199824137061,7.26967251677549,7.26967251677549,1920021.80122842,0.0,1.0
2004-05-21,29.36,29.74,29.15,29.42,191267,7.31953309645159,7.41426819783618,7.26717948779168,7.33449127035442,767207.285765586,0.0,1.0
2004-05-24,29.37,29.77,29.35,29.52,170067,7.32202612543539,7.42174728478759,7.31704006746778,7.35942156019247,682170.167714744,0.0,1.0
2004-05-25,29.27,29.37,29.1,29.25,274800,7.29709583559734,7.32202612543539,7.25471434287266,7.29210977762973,1102273.58680997,0.0,1.0
2004-05-26,29.44,29.45,28.94,29.32,278667,7.33947732832203,7.34197035730583,7.21482587913178,7.30956098051637,1117784.83848462,0.0,1.0
2004-05-27,30.0,30.02,29.43,29.55,177667,7.47908695141511,7.48407300938272,7.33698429933822,7.36690064714388,712655.172299008,0.0,1.0
2004-05-28,30.21,30.22,29.8,29.9,206667,7.53144056007502,7.53393358905882,7.42922637173901,7.45415666157706,828979.531896858,0.0,1.0
2004-06-01,30.15,30.32,29.89,29.95,556267,7.51648238617218,7.55886387889687,7.45166363259325,7.46662180649608,2231289.74277301,0.0,1.0
2004-06-02,30.22,30.32,30.05,30.21,166800,7.53393358905882,7.55886387889687,7.49155209633413,7.53144056007502,669065.626928324,0.0,1.0
2004-06-03,29.87,30.22,29.87,30.22,90667,7.44667757462564,7.53393358905882,7.44667757462564,7.53393358905882,363682.093505458,0.0,1.0
2004-06-04,30.19,30.33,30.01,30.03,69800,7.52645450210741,7.56135690788068,7.48157998039891,7.48656603836652,279980.699997584,0.0,1.0
2004-06-07,30.45,30.45,30.12,30.25,100467,7.59127325568634,7.59127325568634,7.50900329922077,7.54141267601024,402991.704679904,0.0,1.0
2004-06-08,30.23,30.49,30.18,30.49,98200,7.53642661804263,7.60124537162156,7.5239614731236,7.60124537162156,393898.348707203,0.0,1.0
2004-06-09,29.65,30.45,29.65,30.24,184667,7.39183093698193,7.59127325568634,7.39183093698193,7.53891964702643,740733.465995041,0.0,1.0
2004-06-10,29.81,30.0,29.7,29.7,204267,7.43171940072281,7.47908695141511,7.40429608190096,7.40429608190096,819352.688343933,0.0,1.0
2004-06-14,29.51,29.91,29.51,29.84,105200,7.35692853120866,7.45664969056086,7.35692853120866,7.43919848767423,421976.642403236,0.0,1.0
2004-06-15,29.53,29.75,29.5,29.65,173067,7.36191458917627,7.41676122681998,7.35443550222486,7.39183093698193,694203.722155901,0.0,1.0
2004-06-16,29.63,29.66,29.13,29.45,162200,7.38684487901432,7.39432396596574,7.26219342982407,7.34197035730583,650614.176785217,0.0,1.0
2004-06-17,29.68,29.72,29.4,29.65,111067,7.39931002393335,7.40928213986857,7.32950521238681,7.39183093698193,445510.263705325,0.0,1.0
2004-06-18,29.62,29.91,29.5,29.5,224667,7.38435185003052,7.45664969056086,7.35443550222486,7.35443550222486,901180.8585438,0.0,1.0
2004-06-21,29.69,29.8,29.4,29.58,168000,7.40180305291715,7.42922637173901,7.32950521238681,7.3743797340953,673879.048704787,0.0,1.0
2004-06-22,29.54,29.75,29.42,29.7,146000,7.36440761816008,7.41676122681998,7.33449127035442,7.40429608190096,585632.982802969,0.0,1.0
2004-06-23,29.78,29.78,29.43,29.58,135267,7.4242403137714,7.4242403137714,7.33698429933822,7.3743797340953,542580.936197324,0.0,1.0
2004-06-24,29.83,30.13,29.76,29.85,161400,7.43670545869042,7.51149632820457,7.41925425580379,7.44169151665803,647405.228934242,0.0,1.0
2004-06-25,30.2,30.2,29.82,29.83,228667,7.52894753109121,7.52894753109121,7.43421242970662,7.43670545869042,917225.597798676,0.0,1.0
2004-06-28,30.2,30.4,30.07,30.23,132800,7.52894753109121,7.57880811076731,7.49653815430174,7.53642661804263,532685.343261879,0.0,1.0
2004-06-29,30.48,30.48,30.15,30.19,114867,7.59875234263775,7.59875234263775,7.51648238617218,7.52645450210741,460752.765997457,0.0,1.0
2004-06-30,30.57,30.78,30.33,30.48,286200,7.621189603492,7.6735432121519,7.56135690788068,7.59875234263775,1148001.09368637,0.0,1.0
2004-07-01,30.67,30.86,30.4,30.61,180067,7.64611989333005,7.69348744402234,7.57880811076731,7.63116171942722,722282.015851934,0.0,1.0
2004-07-02,30.64,30.72,30.51,30.52,68467,7.63864080637863,7.65858503824907,7.60623142958917,7.60872445857297,274633.790640897,0.0,1.0
2004-07-06,30.31,30.64,30.15,30.64,92467,7.55637084991307,7.63864080637863,7.51648238617218,7.63864080637863,370902.226170152,0.0,1.0
2004-07-07,30.64,30.72,30.31,30.35,128867,7.63864080637863,7.65858503824907,7.55637084991307,7.56634296584829,516909.353389523,0.0,1.0
2004-07-08,30.47,30.88,30.4,30.5,219267,7.59625931365395,7.69847350198995,7.57880811076731,7.60373840060536,879520.460549717,0.0,1.0
2004-07-09,30.32,30.59,30.24,30.37,152467,7.55886387889687,7.62617566145961,7.53891964702643,7.5713290238159,611573.31499329,0.0,1.0
2004-07-12,30.71,30.78,30.15,30.25,126000,7.65609200926527,7.6735432121519,7.51648238617218,7.54141267601024,505409.28652859,0.0,1.0
2004-07-13,30.58,30.71,30.5,30.7,77200,7.65484549477336,7.6873873493947,7.63481973808331,7.68488412980845,308402.828197109,0.125,1.0
2004-07-14,30.17,30.7,30.11,30.43,155667,7.55221349173684,7.68488412980845,7.53719417421929,7.61729720097951,621867.138043514,0.0,1.0
2004-07-15,30.28,30.35,30.02,30.12,130067,7.57974890718566,7.59727144428946,7.51466519794298,7.53969739380555,519598.842682815,0.0,1.0
2004-07-16,29.95,30.42,29.94,30.42,128667,7.49714266083919,7.61479398139326,7.49463944125293,7.61479398139326,514006.045280276,0.0,1.0
2004-07-19,29.88,30.15,29.75,29.98,142400,7.47962012373539,7.54720705256432,7.44707826911405,7.50465231959796,568867.392943889,0.0,1.0
2004-07-20,30.5,30.5,29.49,29.97,213400,7.63481973808331,7.63481973808331,7.38199455987137,7.5021491000117,852502.118358328,0.0,1.0
2004-07-21,30.4,30.95,30.4,30.5,200000,7.60978754222074,7.74746461946487,7.60978754222074,7.63481973808331,798971.057505463,0.0,1.0
2004-07-22,29.44,30.3,29.37,30.25,148800,7.36947846194009,7.58475534635817,7.35195592483629,7.57223924842689,594434.466784064,0.0,1.0
2004-07-23,28.92,29.55,28.91,29.35,376800,7.23931104345473,7.39701387738891,7.23680782386848,7.34694948566378,1505261.47234029,0.0,1.0
2004-07-26,29.52,29.68,29.03,29.03,189467,7.38950421863014,7.42955573201025,7.26684645890356,7.26684645890356,756893.246761937,0.0,1.0
2004-07-27,29.48,29.87,29.45,29.58,142867,7.37949134028511,7.47711690414913,7.37198168152634,7.40452353614768,570732.990363165,0.0,1.0
2004-07-28,29.16,29.7,29.1,29.58,172267,7.2993883135249,7.43456217118276,7.28436899600736,7.40452353614768,688181.735816467,0.0,1.0
2004-07-29,29.31,29.6,29.15,29.36,194000,7.33693660731875,7.4095299753202,7.29688509393864,7.34945270525003,775001.925780298,0.0,1.0
2004-07-30,29.69,29.89,29.14,29.45,179867,7.43205895159651,7.48212334332164,7.29438187435238,7.37198168152634,718542.636001675,0.0,1.0
2004-08-02,29.73,29.89,29.47,29.62,113867,7.44207182994154,7.48212334332164,7.37698812069886,7.41453641449271,454882.187024872,0.0,1.0
2004-08-03,29.8,29.9,29.55,29.65,106067,7.45959436704533,7.4846265629079,7.39701387738891,7.42204607325148,423722.31578216,0.0,1.0
2004-08-04,29.73,30.0,29.57,29.57,103000,7.44207182994154,7.50965875877047,7.40202031656143,7.40202031656143,411470.094615313,0.0,1.0
2004-08-05,29.35,29.79,29.05,29.73,112600,7.34694948566378,7.45709114745908,7.27185289807607,7.44207182994154,449820.705375575,0.0,1.0
2004-08-06,29.01,29.35,28.75,29.35,130267,7.26184001973104,7.34694948566378,7.19675631048837,7.34694948566378,520397.813740321,0.0,1.0
2004-08-09,29.19,29.3,29.0,29.0,143667,7.30689797228367,7.33443338773249,7.25933680014479,7.25933680014479,573928.874593186,0.0,1.0
2004-08-10,29.39,29.53,29.19,29.19,131667,7.3569623640088,7.3920074382164,7.30689797228367,7.30689797228367,525990.611142859,0.0,1.0
2004-08-11,29.61,29.7,29.29,29.33,185000,7.41203319490645,7.43456217118276,7.33193016814623,7.34194304649126,739048.228192553,0.0,1.0
2004-08-12,29.61,29.79,29.34,29.55,143000,7.41203319490645,7.45709114745908,7.34444626607752,7.39701387738891,571264.306116406,0.0,1.0
2004-08-13,29.52,29.85,29.51,29.6,185867,7.38950421863014,7.47211046497662,7.38700099904389,7.4095299753202,742511.767726839,0.0,1.0
2004-08-16,29.61,30.09,29.4,29.4,281000,7.41203319490645,7.53218773504678,7.35946558359506,7.35946558359506,1122554.33579518,0.0,1.0
2004-08-17,29.5,29.89,29.5,29.73,166067,7.38449777945763,7.48212334332164,7.38449777945763,7.44207182994154,663413.633033798,0.0,1.0
2004-08-18,30.02,30.04,29.4,29.5,153467,7.51466519794298,7.5196716371155,7.35946558359506,7.38449777945763,613078.456410954,0.0,1.0
2004-08-19,30.02,30.06,29.76,29.88,93600,7.51466519794298,7.52467807628801,7.44958148870031,7.47962012373539,373918.454912557,0.0,1.0
2004-08-20,30.34,30.51,29.84,29.84,125867,7.5947682247032,7.63732295766957,7.46960724539036,7.46960724539036,502820.4504752,0.0,1.0
2004-08-23,30.19,30.7,30.19,30.45,112800,7.55721993090935,7.68488412980845,7.55721993090935,7.62230364015203,450619.676433081,0.0,1.0
2004-08-24,30.3,30.41,30.08,30.19,154800,7.58475534635817,7.612290761807,7.52968451546052,7.55721993090935,618403.598509228,0.0,1.0
2004-08-25,30.46,30.5,30.21,30.3,164467,7.62480685973828,7.63481973808331,7.56222637008186,7.58475534635817,657021.864573755,0.0,1.0
2004-08-26,30.39,30.55,30.26,30.35,91067,7.60728432263449,7.64733583601459,7.57474246801315,7.59727144428946,363799.48646925,0.0,1.0
2004-08-27,29.55,30.39,29.55,30.27,248467,7.39701387738891,7.60728432263449,7.39701387738891,7.5772456875994,992589.708726049,0.0,1.0
2004-08-30,29.33,30.07,29.33,29.61,271200,7.34194304649126,7.52718129587427,7.34194304649126,7.41203319490645,1083404.75397741,0.0,1.0
2004-08-31,29.45,29.9,29.32,29.32,294067,7.37198168152634,7.4846265629079,7.33943982690501,7.33943982690501,1174755.10983729,0.0,1.0
2004-09-01,29.93,30.102,29.48,29.48,188667,7.49213622166667,7.53519159855029,7.37949134028511,7.37949134028511,753697.362531915,0.0,1.0
2004-09-02,30.16,30.24,29.71,29.93,153000,7.54971027215058,7.56973602884063,7.43706539076902,7.49213622166667,611212.858991679,0.0,1.0
2004-09-03,30.06,30.37,29.92,30.05,128267,7.52467807628801,7.60227788346197,7.48963300208042,7.52217485670175,512408.103165266,0.0,1.0
2004-09-07,30.21,30.39,29.97,29.97,187200,7.56222637008186,7.60728432263449,7.5021491000117,7.5021491000117,747836.909825113,0.0,1.0
2004-09-08,30.38,30.62,30.26,30.26,146267,7.60478110304823,7.66485837311839,7.57474246801315,7.57474246801315,584315.498340757,0.0,1.0
2004-09-09,30.52,30.55,30.2,30.26,258667,7.63982617725582,7.64733583601459,7.55972315049561,7.57474246801315,1033337.23265883,0.0,1.0
2004-09-10,30.3,30.7,30.29,30.63,135267,7.58475534635817,7.68488412980845,7.58225212677192,7.66736159270465,540372.090177957,0.0,1.0
2004-09-13,30.62,30.63,30.36,30.36,147400,7.66485837311839,7.66736159270465,7.59977466387571,7.59977466387571,588841.669381526,0.0,1.0
2004-09-14,30.4,30.76,30.31,30.45,220600,7.60978754222074,7.69990344732599,7.58725856594443,7.62230364015203,881265.076428525,0.0,1.0
2004-09-15,30.35,30.54,30.11,30.27,117267,7.59727144428946,7.64483261642834,7.53719417421929,7.5772456875994,468464.695002465,0.0,1.0
2004-09-16,30.41,30.41,30.02,30.28,153467,7.612290761807,7.612290761807,7.51466519794298,7.57974890718566,613078.456410954,0.0,1.0
2004-09-17,30.23,30.41,30.15,30.41,147467,7.56723280925438,7.612290761807,7.54720705256432,7.612290761807,589109.32468579,0.0,1.0
2004-09-20,30.24,30.43,30.13,30.19,212000,7.56973602884063,7.61729720097951,7.54220061339181,7.55721993090935,846909.32095579,0.0,1.0
2004-09-21,30.6,30.63,30.24,30.24,189600,7.65985193394588,7.66736159270465,7.56973602884063,7.56973602884063,757424.562515178,0.0,1.0
2004-09-22,30.28,30.45,30.11,30.45,156467,7.57974890718566,7.62230364015203,7.53719417421929,7.62230364015203,625063.022273536,0.0,1.0
2004-09-23,29.97,30.32,29.96,30.28,131467,7.5021491000117,7.58976178553069,7.49964588042544,7.57974890718566,525191.640085353,0.0,1.0
2004-09-24,29.89,30.1,29.84,29.91,92867,7.48212334332164,7.53469095463304,7.46960724539036,7.48712978249416,370990.225986799,0.0,1.0
2004-09-27,29.55,29.85,29.4,29.8,295800,7.39701387738891,7.47211046497662,7.35946558359506,7.45959436704533,1181678.19405058,0.0,1.0
2004-09-28,29.79,29.96,29.64,29.75,125600,7.45709114745908,7.49964588042544,7.41954285366522,7.44707826911405,501753.82411343,0.0,1.0
2004-09-29,29.52,29.77,29.5,29.75,182400,7.38950421863014,7.45208470828656,7.38449777945763,7.44707826911405,728661.604444982,0.0,1.0
2004-09-30,29.89,30.04,29.28,29.32,223000,7.48212334332164,7.5196716371155,7.32942694855998,7.33943982690501,890852.729118591,0.0,1.0
2004-10-01,30.3,30.3,29.88,29.93,155267,7.58475534635817,7.58475534635817,7.47962012373539,7.49213622166667,620269.195928504,0.0,1.0
2004-10-04,30.55,30.89,30.4,30.45,250067,7.64733583601459,7.73244530194733,7.60978754222074,7.62230364015203,998981.477186093,0.0,1.0
2004-10-05,30.43,30.65,30.2,30.6,169467,7.61729720097951,7.67236803187716,7.55972315049561,7.65985193394588,676996.141011391,0.0,1.0
2004-10-06,30.32,30.71,30.25,30.55,185067,7.58976178553069,7.6873873493947,7.57223924842689,7.64733583601459,739315.883496817,0.0,1.0
2004-10-07,30.05,30.35,29.89,30.28,204267,7.52217485670175,7.59727144428946,7.48212334332164,7.57974890718566,816017.105017342,0.0,1.0
2004-10-08,29.28,30.05,29.0,30.05,433467,7.32942694855998,7.52217485670175,7.25933680014479,7.52217485670175,1731637.9369186,0.0,1.0
2004-10-11,29.85,29.86,29.11,29.12,335467,7.47211046497662,7.47461368456287,7.28687221559361,7.28937543517987,1340142.11874092,0.0,1.0
2004-10-12,29.41,29.78,29.29,29.78,290400,7.36196880318132,7.45458792787282,7.33193016814623,7.45458792787282,1160105.97549793,0.0,1.0
2004-10-13,29.3,29.35,29.16,29.35,269800,7.3657236325607,7.37829312681422,7.33052904865086,7.37829312681422,1073233.31614762,0.125,1.0
2004-10-14,28.83,29.28,28.62,29.2,399667,7.24757038657765,7.3606958348593,7.19477851071288,7.34058464405367,1589829.28007698,0.0,1.0
2004-10-15,28.74,28.95,28.19,28.75,407600,7.22494529692132,7.27773717278609,7.08668086013263,7.22745919577202,1621385.84011034,0.0,1.0
2004-10-18,28.61,28.92,28.42,28.53,319200,7.19226461186217,7.27019547623398,7.14450053369881,7.17215342105655,1269740.82473803,0.0,1.0
2004-10-19,28.09,28.73,28.0,28.71,254200,7.0615418716256,7.22243139807061,7.03891678196927,7.21740360036921,1011178.31343486,0.0,1.0
2004-10-20,27.95,28.3,27.79,28.03,218867,7.02634728771575,7.11433374749037,6.9861249061045,7.04645847852138,870627.710175244,0.0,1.0
2004-10-21,28.23,28.26,27.81,27.86,161467,7.09673645553545,7.10427815208756,6.99115270380591,7.00372219805942,642297.123270598,0.0,1.0
2004-10-22,27.77,28.4,27.76,28.17,112467,6.98109710840309,7.1394727359974,6.97858320955239,7.08165306243123,447380.768595901,0.0,1.0
2004-10-25,28.04,28.2,27.6,27.7,207467,7.04897237737208,7.08919475898334,6.93836082794114,6.96349981644817,825279.823577457,0.0,1.0
2004-10-26,28.49,28.68,27.99,28.21,347867,7.16209782565373,7.2098619038171,7.03640288311857,7.09170865783404,1383774.8479923,0.0,1.0
2004-10-27,28.83,28.85,28.3,28.57,395800,7.24757038657765,7.25259818427905,7.11433374749037,7.18220901645936,1574446.79959684,0.0,1.0
2004-10-28,29.8,29.91,28.7,28.75,371867,7.49141857509587,7.5190714624536,7.2148897015185,7.22745919577202,1479244.08293501,0.0,1.0
2004-10-29,29.6,29.86,29.46,29.8,221667,7.4411405980818,7.50650196820009,7.40594601417195,7.49141857509587,881765.787585226,0.0,1.0
2004-11-01,30.2,30.38,29.48,29.75,410067,7.591974529124,7.63722470843666,7.41097381187336,7.47884908084235,1631199.28188549,0.0,1.0
2004-11-02,30.38,30.7,30.31,30.48,217467,7.63722470843666,7.71766947165916,7.61962741648174,7.66236369694369,865058.671470252,0.0,1.0
2004-11-03,30.72,31.0,30.5,30.92,289467,7.72269726936057,7.79308643718026,7.6673914946451,7.77297524637464,1151466.37629838,0.0,1.0
2004-11-04,30.64,30.99,30.53,30.97,223667,7.70258607855494,7.79057253832956,7.67493319119721,7.78554474062815,889721.557163786,0.0,1.0
2004-11-05,30.76,31.28,30.6,30.92,246800,7.73275286476338,7.86347560499996,7.69253048315213,7.77297524637464,981741.965994189,0.0,1.0
2004-11-08,31.05,31.38,30.76,30.76,177800,7.80565593143378,7.88861459350699,7.73275286476338,7.73275286476338,707267.915533901,0.0,1.0
2004-11-09,31.27,31.38,31.05,31.28,183867,7.86096170614925,7.88861459350699,7.80565593143378,7.86347560499996,731401.74255046,0.0,1.0
2004-11-10,31.79,31.99,31.22,31.25,263200,7.99168444638583,8.04196242339989,7.84839221189574,7.85593390844785,1046979.27653837,0.0,1.0
2004-11-11,31.93,31.96,31.74,31.85,110267,8.02687903029567,8.03442072684778,7.97911495213231,8.00676783949005,438629.422059486,0.0,1.0
2004-11-12,31.76,31.85,31.36,31.85,220400,7.98414274983372,8.00676783949005,7.88358679580558,8.00676783949005,876725.807557209,0.0,1.0
2004-11-15,31.87,31.87,31.36,31.76,169667,8.01179563719145,8.01179563719145,7.88358679580558,7.98414274983372,674915.778542691,0.0,1.0
2004-11-16,32.24,32.35,31.85,31.97,391600,8.10480989466748,8.13246278202521,8.00676783949005,8.03693462569849,1557739.68348186,0.0,1.0
2004-11-17,32.21,32.58,32.01,32.3,169467,8.09726819811537,8.19028245559139,8.0469902211013,8.11989328777169,674120.201584834,0.0,1.0
2004-11-18,31.44,32.26,31.37,32.21,325867,7.90369798661121,8.10983769236888,7.88610069465629,8.09726819811537,1296261.38262815,0.0,1.0
2004-11-19,31.07,31.55,31.01,31.45,212600,7.81068372913519,7.93135087396895,7.79560033603097,7.90621188546191,845698.306200828,0.0,1.0
2004-11-22,31.38,31.46,31.08,31.13,293200,7.88861459350699,7.90872578431262,7.81319762798589,7.82576712223941,1166315.82021676,0.0,1.0
2004-11-23,31.89,31.9,31.39,31.4,494400,8.01682343489286,8.01933733374356,7.89112849235769,7.8936423912084,1966666.2398198,0.0,1.0
2004-11-24,31.92,32.12,31.7,31.84,123067,8.02436513144497,8.07464310845903,7.9690593567295,8.00425394063934,489546.347362264,0.0,1.0
2004-11-26,32.06,32.16,31.85,31.85,119600,8.05955971535482,8.08469870386185,8.00676783949005,8.00676783949005,475755.020797832,0.0,1.0
2004-11-29,31.9,32.24,31.73,32.14,195200,8.01933733374356,8.10480989466748,7.97660105328161,8.07967090616044,776483.110867365,0.0,1.0
2004-11-30,31.48,31.8,31.48,31.7,267667,7.91375358201402,7.99419834523653,7.91375358201402,7.9690593567295,1064748.48789209,0.0,1.0
2004-12-01,31.44,31.85,31.42,31.73,480267,7.90369798661121,8.00676783949005,7.8986701889098,7.97660105328161,1910446.79409291,0.0,1.0
2004-12-02,31.28,31.62,31.11,31.57,430600,7.86347560499996,7.94894816592387,7.820739324538,7.93637867167035,1712877.19026377,0.0,1.0
2004-12-03,31.31,31.4,30.86,31.3,529467,7.87101730155207,7.8936423912084,7.75789185327042,7.86850340270136,2106158.72572547,0.0,1.0
2004-12-06,31.6,31.6,30.8,31.07,483667,7.94392036822246,7.94392036822246,7.7428084601662,7.81068372913519,1923971.60237646,0.0,1.0
2004-12-07,31.51,31.67,31.45,31.53,355067,7.92129527856613,7.96151766017739,7.90621188546191,7.92632307626754,1412415.61847512,0.0,1.0
2004-12-08,31.83,31.84,31.14,31.2,256667,8.00174004178864,8.00425394063934,7.82828102109011,7.84336441419433,1020991.75521001,0.0,1.0
2004-12-09,31.65,31.72,31.3,31.58,200400,7.95648986247598,7.9740871544309,7.86850340270136,7.93889257052106,797168.111771618,0.0,1.0
2004-12-10,31.93,32.05,31.4,31.45,563067,8.02687903029567,8.05704581650411,7.8936423912084,7.90621188546191,2239815.65464526,0.0,1.0
2004-12-13,31.78,32.2,31.78,32.03,231800,7.98917054753512,8.09475429926466,7.98917054753512,8.05201801880271,922073.694154996,0.0,1.0
2004-12-14,31.79,32.0,31.55,31.6,251267,7.99168444638583,8.0444763222506,7.93135087396895,7.94392036822246,999511.1773479,0.0,1.0
2004-12-15,32.16,32.3,31.65,31.65,263600,8.08469870386185,8.11989328777169,7.95648986247598,7.95648986247598,1048570.43045408,0.0,1.0
2004-12-16,31.38,31.65,31.35,31.5,632267,7.88861459350699,7.95648986247598,7.88107289695488,7.91878137971543,2515085.2820634,0.0,1.0
2004-12-17,31.56,31.69,31.22,31.26,401000,7.93386477281965,7.96654545787879,7.84839221189574,7.85844780729855,1595131.80050109,0.0,1.0
2004-12-20,31.17,31.68,31.11,31.68,520867,7.83582271764222,7.96403155902809,7.820739324538,7.96403155902809,2071948.91653766,0.0,1.0
2004-12-21,31.6,31.72,31.23,31.23,280200,7.94392036822246,7.9740871544309,7.85090611074644,7.85090611074644,1114603.31795613,0.0,1.0
2004-12-22,31.29,31.78,31.29,31.69,389267,7.86598950385066,7.98917054753512,7.86598950385066,7.96654545787879,1548459.27826848,0.0,1.0
2004-12-23,31.45,31.64,31.33,31.4,191400,7.90621188546191,7.95397596362528,7.87604509925347,7.8936423912084,761367.148668103,0.0,1.0
2004-12-27,31.42,31.67,31.15,31.6,156800,7.8986701889098,7.96151766017739,7.83079491994081,7.94392036822246,623732.334959031,0.0,1.0
2004-12-28,31.54,31.75,31.42,31.42,259000,7.92883697511824,7.98162885098301,7.8986701889098,7.8986701889098,1030272.1604234,0.0,1.0
2004-12-29,31.5,31.65,31.48,31.51,167600,7.91878137971543,7.95648986247598,7.91375358201402,7.92129527856613,666693.49068325,0.0,1.0
2004-12-30,31.5,31.69,31.49,31.59,158800,7.91878137971543,7.96654545787879,7.91626748086473,7.94140646937176,631688.10453759,0.0,1.0
2004-12-31,31.31,31.63,31.3,31.45,185800,7.87101730155207,7.95146206477457,7.86850340270136,7.90621188546191,739090.993848137,0.0,1.0
2005-01-03,31.03,31.46,31.03,31.36,276067,7.80062813373237,7.90872578431262,7.80062813373237,7.88358679580558,1098162.72012203,0.0,1.0
2005-01-04,30.78,31.35,30.78,31.25,250867,7.73778066246479,7.88107289695488,7.73778066246479,7.85593390844785,997920.023432189,0.0,1.0
2005-01-05,30.19,30.89,30.19,30.75,533400,7.5894606302733,7.76543354982253,7.5894606302733,7.73023896591268,2121803.7466017,0.0,1.0
2005-01-06,30.5,30.63,30.21,30.29,266600,7.6673914946451,7.70007217970424,7.5944884279747,7.61459961878033,1060504.08482192,0.0,1.0
2005-01-07,30.2,30.73,30.16,30.71,240067,7.591974529124,7.72521116821127,7.58191893372119,7.72018337050987,954958.86770797,0.0,1.0
2005-01-10,30.31,30.5,30.12,30.2,284600,7.61962741648174,7.6673914946451,7.57186333831837,7.591974529124,1132106.01102895,0.0,1.0
2005-01-11,30.17,30.42,30.16,30.3,257200,7.58443283257189,7.64728030383947,7.58191893372119,7.61711351763103,1023111.9678027,0.0,1.0
2005-01-12,30.09,30.23,29.91,30.15,198067,7.59574537740005,7.63108616679307,7.55030721960903,7.61089142999706,784628.200904754,0.125,1.0
2005-01-13,30.16,30.38,30.09,30.1,276667,7.61341577209656,7.6689512982856,7.59574537740005,7.59826971949956,1095996.45806578,0.0,1.0
2005-01-14,30.44,30.45,30.08,30.3,150200,7.68409735088261,7.68662169298211,7.59322103530055,7.64875656148959,595006.516864969,0.0,1.0
2005-01-18,30.76,30.76,30.38,30.44,167867,7.76487629806666,7.76487629806666,7.6689512982856,7.68409735088261,664993.069018454,0.0,1.0
2005-01-19,30.44,30.85,30.4,30.85,134467,7.68409735088261,7.78759537696217,7.6739999824846,7.78759537696217,532681.366866058,0.0,1.0
2005-01-20,30.34,30.47,30.11,30.44,253067,7.65885392988759,7.69167037718111,7.60079406159906,7.68409735088261,1002506.75235331,0.0,1.0
2005-01-21,30.05,30.43,30.05,30.43,207267,7.58564800900205,7.6815730087831,7.58564800900205,7.6815730087831,821073.340419784,0.0,1.0
2005-01-24,29.99,30.17,29.93,30.17,115000,7.57050195640504,7.61594011419607,7.55535590380803,7.61594011419607,455564.243937893,0.0,1.0
2005-01-25,30.06,30.13,29.9,29.98,253067,7.58817235110155,7.60584274579806,7.54778287750952,7.56797761430554,1002506.75235331,0.0,1.0
2005-01-26,30.28,30.33,30.03,30.14,244467,7.64370787729058,7.65632958778809,7.58059932480304,7.60836708789756,968438.469763173,0.0,1.0
2005-01-27,30.3,30.45,30.15,30.15,148000,7.64875656148959,7.68662169298211,7.61089142999706,7.61089142999706,586291.374807027,0.0,1.0
2005-01-28,29.95,30.44,29.9,30.44,211267,7.56040458800703,7.68409735088261,7.54778287750952,7.68409735088261,836919.053252407,0.0,1.0
2005-01-31,30.79,30.82,29.99,29.99,203667,7.77244932436516,7.78002235066366,7.57050195640504,7.57050195640504,806812.198870425,0.0,1.0
2005-02-01,30.82,30.85,30.61,30.82,183800,7.78002235066366,7.78759537696217,7.72701116657413,7.78002235066366,728110.504658998,0.0,1.0
2005-02-02,30.89,30.93,30.78,30.93,191200,7.79769274536017,7.80779011375818,7.76992498226566,7.80779011375818,757425.073399349,0.0,1.0
2005-02-03,30.64,30.77,30.51,30.77,155667,7.73458419287264,7.76740064016616,7.70176774557912,7.76740064016616,616663.644878956,0.0,1.0
2005-02-04,30.87,30.9,30.47,30.52,128000,7.79264406116117,7.80021708745968,7.69167037718111,7.70429208767862,507062.810643916,0.0,1.0
2005-02-07,30.81,30.85,30.68,30.77,151400,7.77749800856416,7.78759537696217,7.74468156127064,7.76740064016616,599760.230714757,0.0,1.0
2005-02-08,30.79,30.85,30.61,30.7,264067,7.77244932436516,7.78759537696217,7.72701116657413,7.74973024546965,1046082.46264302,0.0,1.0
2005-02-09,30.88,31.0,30.7,30.85,232267,7.79516840326067,7.82546050845469,7.74973024546965,7.78759537696217,920109.045623675,0.0,1.0
2005-02-10,30.78,31.0,30.59,31.0,374400,7.76992498226566,7.82546050845469,7.72196248237513,7.82546050845469,1483158.72113345,0.0,1.0
2005-02-11,31.38,31.4,30.77,30.8,234467,7.92138550823575,7.92643419243475,7.76740064016616,7.77497366646466,928824.187681617,0.0,1.0
2005-02-14,31.51,31.61,31.18,31.23,238667,7.95420195552927,7.97944537652428,7.87089866624572,7.88352037674323,945462.18615587,0.0,1.0
2005-02-15,31.84,31.88,31.47,31.65,229200,8.03750524481282,8.04760261321082,7.94410458713126,7.98954274492229,907959.345309261,0.0,1.0
2005-02-16,31.79,31.86,31.57,31.86,167467,8.02488353431531,8.04255392901182,7.96934800812628,8.04255392901182,663408.497735192,0.0,1.0
2005-02-17,31.43,31.88,31.43,31.84,172600,7.93400721873326,8.04760261321082,7.93400721873326,8.03750524481282,683742.508727654,0.0,1.0
2005-02-18,31.36,31.46,31.24,31.45,144400,7.91633682403674,7.94158024503176,7.88604471884273,7.93905590293226,572030.233257668,0.0,1.0
2005-02-22,30.65,31.41,30.55,31.26,392200,7.73710853497214,7.92895853453425,7.71186511397712,7.89109340304173,1553672.14323862,0.0,1.0
2005-02-23,30.55,30.9,30.55,30.62,210800,7.71186511397712,7.80021708745968,7.71186511397712,7.72953550867363,835069.066279199,0.0,1.0
2005-02-24,30.3,30.64,30.2,30.5,266467,7.64875656148959,7.73458419287264,7.62351314049457,7.69924340347962,1055589.8903426,0.0,1.0
2005-02-25,30.61,30.61,30.19,30.3,289467,7.72701116657413,7.72701116657413,7.62098879839507,7.64875656148959,1146702.73913017,0.0,1.0
2005-02-28,30.49,30.79,30.48,30.62,342400,7.69671906138011,7.77244932436516,7.69419471928061,7.72953550867363,1356393.01847247,0.0,1.0
2005-03-01,31.01,31.11,30.55,30.55,164800,7.82798485055419,7.85322827154921,7.71186511397712,7.71186511397712,652843.368704042,0.0,1.0
2005-03-02,30.59,31.03,30.53,31.03,380400,7.72196248237513,7.8330335347532,7.70681642977812,7.8330335347532,1506927.29038239,0.0,1.0
2005-03-03,30.52,30.63,30.44,30.6,244867,7.70429208767862,7.73205985077313,7.68409735088261,7.72448682447463,970023.041046435,0.0,1.0
2005-03-04,31.06,31.12,30.7,30.77,258467,7.8406065610517,7.85575261364871,7.74973024546965,7.76740064016616,1023898.46467735,0.0,1.0
2005-03-07,30.87,31.05,30.79,30.97,190067,7.79264406116117,7.8380822189522,7.77244932436516,7.81788748215619,752936.775239509,0.0,1.0
2005-03-08,30.45,30.96,30.37,30.96,311267,7.68662169298211,7.81536314005668,7.6664269561861,7.81536314005668,1233061.87406797,0.0,1.0
2005-03-09,30.4,30.71,30.4,30.49,264867,7.6739999824846,7.75225458756915,7.6739999824846,7.69671906138011,1049251.60520955,0.0,1.0
2005-03-10,30.75,30.78,30.38,30.38,305000,7.76235195596715,7.76992498226566,7.6689512982856,7.6689512982856,1208235.60348746,0.0,1.0
2005-03-11,30.92,30.94,30.73,30.81,288400,7.80526577165868,7.81031445585768,7.75730327176815,7.77749800856416,1142475.89523207,0.0,1.0
2005-03-14,31.04,31.13,30.76,30.94,264867,7.8355578768527,7.85827695574821,7.76487629806666,7.81031445585768,1049251.60520955,0.0,1.0
2005-03-15,30.79,31.23,30.65,31.2,258000,7.77244932436516,7.88352037674323,7.73710853497214,7.87594735044472,1022048.47770414,0.0,1.0
2005-03-16,30.83,30.87,30.62,30.73,239600,7.78254669276317,7.79264406116117,7.72953550867363,7.75730327176815,949158.198674079,0.0,1.0
2005-03-17,30.82,31.05,30.75,31.0,205200,7.78002235066366,7.8380822189522,7.76235195596715,7.82546050845469,812885.068313528,0.0,1.0
2005-03-18,30.96,31.1,30.4,30.67,803000,7.81536314005668,7.85070392944971,7.6739999824846,7.74215721917114,3181026.85114894,0.0,1.0
2005-03-21,30.95,31.08,30.76,30.92,251667,7.81283879795718,7.8456552452507,7.76487629806666,7.80526577165868,996960.752861893,0.0,1.0
2005-03-22,30.5,31.05,30.44,30.82,338200,7.69924340347962,7.8380822189522,7.68409735088261,7.78002235066366,1339755.01999822,0.0,1.0
2005-03-23,30.26,30.81,30.26,30.45,405000,7.63865919309158,7.77749800856416,7.63865919309158,7.68662169298211,1604378.42430301,0.0,1.0
2005-03-24,30.29,30.61,30.1,30.31,284667,7.64623221939008,7.72701116657413,7.59826971949956,7.65128090358909,1127687.88373103,0.0,1.0
2005-03-28,30.48,30.76,30.29,30.29,233067,7.69419471928061,7.76487629806666,7.64623221939008,7.64623221939008,923278.188190199,0.0,1.0
2005-03-29,30.66,30.93,30.43,30.44,182800,7.73963287707164,7.80779011375818,7.6815730087831,7.68409735088261,724149.076450842,0.0,1.0
2005-03-30,30.9,30.95,30.59,30.89,235867,7.80021708745968,7.81283879795718,7.72196248237513,7.79769274536017,934370.187173034,0.0,1.0
2005-03-31,30.8,30.96,30.72,30.85,246200,7.77497366646466,7.81536314005668,7.75477892966865,7.78759537696217,975303.624847906,0.0,1.0
2005-04-01,30.43,30.9,30.23,30.81,154667,7.6815730087831,7.80021708745968,7.63108616679307,7.77749800856416,612702.216670801,0.0,1.0
2005-04-04,30.72,30.84,30.2,30.3,160467,7.75477892966865,7.78507103486267,7.62351314049457,7.64875656148959,635678.500278103,0.0,1.0
2005-04-05,30.58,30.74,30.47,30.71,155600,7.71943814027563,7.75982761386765,7.69167037718111,7.75225458756915,616398.22918901,0.0,1.0
2005-04-06,30.46,30.96,30.46,30.75,131267,7.68914603508161,7.81536314005668,7.68914603508161,7.76235195596715,520004.79659996,0.0,1.0
2005-04-07,30.3,30.59,30.15,30.49,245400,7.64875656148959,7.72196248237513,7.61089142999706,7.69671906138011,972134.482281381,0.0,1.0
2005-04-08,30.14,30.39,30.12,30.31,120200,7.60836708789756,7.6714756403851,7.60331840369856,7.65128090358909,476163.670620302,0.0,1.0
2005-04-11,29.95,30.17,29.91,30.1,258600,7.56040458800703,7.61594011419607,7.55030721960903,7.59826971949956,1024425.33462904,0.0,1.0
2005-04-12,30.1,30.18,29.83,29.98,303067,7.59826971949956,7.61846445629557,7.53011248281301,7.56797761430554,1200578.16276109,0.0,1.0
2005-04-13,29.76,30.08,29.76,30.08,137400,7.54399636436027,7.62511460483726,7.54399636436027,7.62511460483726,542023.591013057,0.125,1.0
2005-04-14,29.48,29.9,29.4,29.86,262067,7.4730179039429,7.57948559456895,7.45273834382365,7.56934581450933,1033817.29567699,0.0,1.0
2005-04-15,29.01,29.5,28.84,29.34,208400,7.35387548824232,7.47808779397272,7.31078142298892,7.43752867373422,822108.56162388,0.0,1.0
2005-04-18,28.88,29.16,28.87,29.05,205067,7.32092120304854,7.39189966346591,7.31838625803364,7.36401526830195,808960.347440135,0.0,1.0
2005-04-19,28.87,29.06,28.76,29.01,155600,7.31838625803364,7.36655021331685,7.29050186286967,7.35387548824232,613820.020099211,0.0,1.0
2005-04-20,28.49,28.99,28.46,28.93,170000,7.22205834746721,7.34880559821251,7.21445351242249,7.33359592812307,670625.985969575,0.0,1.0
2005-04-21,28.06,28.7,27.96,28.65,787267,7.11305571182625,7.27529219278023,7.08770626167719,7.2626174677057,3105657.10644888,0.0,1.0
2005-04-22,28.33,28.62,28.11,28.12,445200,7.18149922722871,7.25501263266099,7.12573043690078,7.12826538191569,1756251.11149209,0.0,1.0
2005-04-25,28.81,28.85,28.44,28.53,188067,7.3031765879442,7.31331636800383,7.20938362239268,7.23219812752683,741897.748843177,0.0,1.0
2005-04-26,28.97,29.14,28.66,28.73,356200,7.3437357081827,7.3868297734361,7.26515241272061,7.28289702782495,1405158.68354331,0.0,1.0
2005-04-27,30.14,30.22,29.21,29.25,445467,7.6403242749267,7.66060383504595,7.40457438854044,7.41471416860007,1757304.38877593,0.0,1.0
2005-04-28,30.41,30.54,30.0,30.1,589600,7.70876779032916,7.74172207552294,7.60483504471802,7.63018449486708,2325888.71369213,0.0,1.0
2005-04-29,31.09,31.09,30.5,30.5,552200,7.88114405134277,7.88114405134277,7.73158229546332,7.73158229546332,2178350.99677882,0.0,1.0
2005-05-02,31.63,31.77,31.09,31.09,443800,8.01803108214769,8.05352031235638,7.88114405134277,7.88114405134277,1750728.30925469,0.0,1.0
2005-05-03,31.6,31.99,31.43,31.49,342400,8.01042624710298,8.10928910268431,7.96733218184957,7.98254185193901,1350719.63291754,0.0,1.0
2005-05-04,32.52,32.53,31.58,31.58,282867,8.24364118847433,8.24617613348924,8.00535635707316,8.00535635707316,1115870.35748974,0.0,1.0
2005-05-05,32.27,32.52,31.91,32.52,232867,8.18026756310168,8.24364118847433,8.08900954256506,8.24364118847433,918627.420439866,0.0,1.0
2005-05-06,32.25,32.45,32.18,32.19,186667,8.17519767307187,8.22589657336999,8.15745305796752,8.15998800298243,736374.946605781,0.0,1.0
2005-05-09,32.49,32.5,32.09,32.13,222867,8.23603635342961,8.23857129844452,8.13463855283337,8.144778332893,879178.833029891,0.0,1.0
2005-05-10,31.8,32.26,31.75,32.02,261267,8.0611251474011,8.17773261808677,8.04845042232657,8.11689393772903,1030661.40868419,0.0,1.0
2005-05-11,31.85,31.9,31.42,31.67,328800,8.07379987247563,8.08647459755016,7.96479723683467,8.02817086220732,1297069.55403998,0.0,1.0
2005-05-12,31.59,32.13,31.55,31.74,238800,8.00789130208807,8.144778332893,7.99775152202845,8.04591547731166,942032.267350204,0.0,1.0
2005-05-13,31.56,31.91,31.4,31.49,252067,8.00028646704335,8.08900954256506,7.95972734680486,7.98254185193901,994368.708267018,0.0,1.0
2005-05-16,32.0,32.0,31.47,31.47,155600,8.11182404769922,8.11182404769922,7.9774719619092,7.9774719619092,613820.020099211,0.0,1.0
2005-05-17,32.45,32.45,31.77,31.8,166600,8.22589657336999,8.22589657336999,8.05352031235638,8.0611251474011,657213.466250184,0.0,1.0
2005-05-18,31.95,32.55,31.81,32.54,390867,8.09914932262469,8.25124602351905,8.063660092416,8.24871107850414,1541915.10151747,0.0,1.0
2005-05-19,32.13,32.42,32.0,32.04,174667,8.144778332893,8.21829173832527,8.11182404769922,8.12196382775884,689036.64171381,0.0,1.0
2005-05-20,32.17,32.27,31.96,32.09,166067,8.15491811295262,8.18026756310168,8.10168426763959,8.13463855283337,655110.856541232,0.0,1.0
2005-05-23,32.31,32.52,32.22,32.27,143267,8.1904073431613,8.24364118847433,8.16759283802715,8.18026756310168,565168.077246489,0.0,1.0
2005-05-24,32.08,32.3,31.91,32.3,217067,8.13210360781846,8.1878723981464,8.08900954256506,8.1878723981464,856298.652332105,0.0,1.0
2005-05-25,32.02,32.1,31.73,31.89,145467,8.11689393772903,8.13717349784828,8.04338053229676,8.08393965253525,573846.766476684,0.0,1.0
2005-05-26,32.31,32.34,31.97,32.07,146867,8.1904073431613,8.19801217820602,8.1042192126545,8.12956866280356,579369.56871408,0.0,1.0
2005-05-27,32.52,32.55,32.2,32.3,94467,8.24364118847433,8.25124602351905,8.16252294799734,8.1878723981464,372658.970685811,0.0,1.0
2005-05-31,32.42,32.64,32.34,32.51,113067,8.21829173832527,8.2740605286532,8.19801217820602,8.24110624345942,446033.343268365,0.0,1.0
2005-06-01,32.67,32.73,32.22,32.39,249867,8.28166536369792,8.29687503378736,8.16759283802715,8.21068690328055,985690.019036823,0.0,1.0
2005-06-02,32.88,32.88,32.36,32.71,348600,8.33489920901095,8.33489920901095,8.20308206823583,8.29180514375754,1375177.75711173,0.0,1.0
2005-06-03,32.48,32.93,32.46,32.88,145667,8.2335014084147,8.34757393408547,8.22843151838489,8.33489920901095,574635.738224884,0.0,1.0
2005-06-06,33.3,33.4,32.27,32.49,256067,8.441366899637,8.46671634978606,8.18026756310168,8.23603635342961,1010148.14323101,0.0,1.0
2005-06-07,33.21,33.4,33.02,33.3,392267,8.41855239450284,8.46671634978606,8.37038843921963,8.441366899637,1547437.90375487,0.0,1.0
2005-06-08,32.94,33.35,32.89,33.2,177800,8.35010887910038,8.45404162471153,8.33743415402585,8.41601744948794,701395.884149356,0.0,1.0
2005-06-09,33.5,33.59,32.9,32.95,527867,8.49206579993512,8.51488030506927,8.33996909904076,8.35264382411529,2082360.74903413,0.0,1.0
2005-06-10,33.46,33.6,33.33,33.6,159067,8.48192601987549,8.51741525008418,8.44897173468171,8.51741525008418,627496.84535425,0.0,1.0
2005-06-13,33.31,33.5,33.13,33.46,110600,8.4439018446519,8.49206579993512,8.3982728343836,8.48192601987549,436301.376754324,0.0,1.0
2005-06-14,33.47,33.5,33.1,33.25,71467,8.4844609648904,8.49206579993512,8.39066799933888,8.42869217456247,281927.219642868,0.0,1.0
2005-06-15,33.52,33.53,33.27,33.47,197200,8.49713568996493,8.49967063497984,8.43376206459228,8.4844609648904,777926.143724708,0.0,1.0
2005-06-16,33.57,33.59,33.37,33.42,87400,8.50981041503946,8.51488030506927,8.45911151474134,8.47178623981587,344780.653963182,0.0,1.0
2005-06-17,33.32,33.76,33.32,33.6,279800,8.44643678966681,8.55797437032267,8.44643678966681,8.51741525008418,1103771.4757311,0.0,1.0
2005-06-20,33.63,33.77,33.12,33.12,225200,8.5250200851289,8.56050931533758,8.39573788936869,8.39573788936869,888382.188472637,0.0,1.0
2005-06-21,33.79,33.82,33.45,33.63,161267,8.56557920536739,8.57318404041211,8.47939107486059,8.5250200851289,636175.534584444,0.0,1.0
2005-06-22,33.6,33.96,33.43,33.88,276400,8.51741525008418,8.60867327062079,8.47432118483078,8.58839371050155,1090358.95601171,0.0,1.0
2005-06-23,33.1,33.59,33.07,33.45,142200,8.39066799933888,8.51488030506927,8.38306316429416,8.47939107486059,560958.912969845,0.0,1.0
2005-06-24,32.41,33.1,32.41,33.1,418000,8.21575679331036,8.39066799933888,8.21575679331036,8.39066799933888,1648950.95373696,0.0,1.0
2005-06-27,32.8,33.11,32.4,32.4,303000,8.3146196488917,8.39320294435378,8.21322184829546,8.21322184829546,1195292.19852224,0.0,1.0
2005-06-28,33.4,33.42,32.92,33.05,170867,8.46671634978606,8.47178623981587,8.34503898907057,8.37799327426435,674046.17849802,0.0,1.0
2005-06-29,33.64,33.71,33.45,33.5,132467,8.5275550301438,8.54529964524814,8.47939107486059,8.49206579993512,522563.602843716,0.0,1.0
2005-06-30,33.52,33.86,33.51,33.75,239867,8.49713568996493,8.58332382047173,8.49460074495002,8.55543942530777,946241.431626848,0.0,1.0
2005-07-01,33.86,33.97,33.55,33.55,143867,8.58332382047173,8.6112082156357,8.50474052500965,8.50474052500965,567534.992491088,0.0,1.0
2005-07-05,33.72,33.99,33.69,33.8,164400,8.54783459026305,8.61627810566551,8.54022975521833,8.5681141503823,648534.777019989,0.0,1.0
2005-07-06,33.82,33.99,33.72,33.72,185000,8.57318404041211,8.61627810566551,8.54783459026305,8.54783459026305,729798.867084538,0.0,1.0
2005-07-07,33.84,33.91,33.25,33.57,138067,8.57825393044192,8.59599854554626,8.42869217456247,8.50981041503946,544654.811793302,0.0,1.0
2005-07-08,33.9,33.98,33.6,33.66,126400,8.59346360053136,8.61374316065061,8.51741525008418,8.53262492017361,498630.144862084,0.0,1.0
2005-07-11,33.65,33.97,33.59,33.9,159667,8.53008997515871,8.6112082156357,8.51488030506927,8.59346360053136,629863.760598848,0.0,1.0
2005-07-12,33.68,33.8,33.56,33.61,125800,8.53769481020343,8.5681141503823,8.50727547002455,8.51995019509908,496263.229617486,0.0,1.0
2005-07-13,33.31,33.71,33.224,33.65,189667,8.47558865733823,8.57736696604238,8.45370632096683,8.56210021973676,745412.268743127,0.125,1.0
2005-07-14,33.57,33.67,32.25,33.15,399867,8.54174455799593,8.56718913517197,8.20587613927223,8.43487733385657,1571521.49644117,0.0,1.0
2005-07-15,33.92,34.03,33.53,33.58,178200,8.63080057811206,8.6587896130057,8.53156672712551,8.54428901571353,700345.691607002,0.0,1.0
2005-07-18,34.19,34.36,33.9,33.92,468267,8.69950093648736,8.74275671768663,8.62571166267685,8.63080057811206,1840341.05483578,0.0,1.0
2005-07-19,34.38,34.55,34.25,34.28,242067,8.74784563312183,8.7911014143211,8.71476768279298,8.7224010559458,951350.059092212,0.0,1.0
2005-07-20,34.03,34.38,33.43,33.43,218800,8.6587896130057,8.74784563312183,8.50612214994947,8.50612214994947,859908.178022514,0.0,1.0
2005-07-21,33.67,34.06,33.58,34.0,197400,8.56718913517197,8.66642298615851,8.54428901571353,8.65115623985289,775803.813261628,0.0,1.0
2005-07-22,33.73,33.8,33.58,33.73,92267,8.58245588147759,8.60026708550081,8.54428901571353,8.58245588147759,362619.505766011,0.0,1.0
2005-07-25,33.4,33.75,33.37,33.6,244600,8.49848877679666,8.58754479691279,8.49085540364385,8.54937793114874,961305.028995918,0.0,1.0
2005-07-26,33.7,33.76,33.47,33.58,406600,8.57482250832478,8.5900892546304,8.51629998081989,8.54428901571353,1597982.93045683,0.0,1.0
2005-07-27,34.15,34.3,33.72,33.75,185467,8.68932310561695,8.727489971381,8.57991142375998,8.58754479691279,728905.804631177,0.0,1.0
2005-07-28,34.2,34.24,33.98,34.06,148467,8.70204539420497,8.71222322507538,8.64606732441768,8.66642298615851,583491.716025907,0.0,1.0
2005-07-29,33.84,34.29,33.8,34.29,210600,8.61044491637123,8.7249455136634,8.60026708550081,8.7249455136634,827681.271899184,0.0,1.0
2005-08-01,33.99,34.09,33.74,34.09,138800,8.64861178213529,8.67405635931132,8.58500033919519,8.67405635931132,545499.337794903,0.0,1.0
2005-08-02,34.03,34.17,33.9,34.02,181600,8.6587896130057,8.69441202105215,8.62571166267685,8.6562451552881,713708.067316675,0.0,1.0
2005-08-03,34.34,35.13,34.12,34.12,291600,8.73766780225142,8.93867996194212,8.68168973246413,8.68168973246413,1146020.22262964,0.0,1.0
2005-08-04,34.27,34.46,34.25,34.27,320867,8.71985659822819,8.76820129486266,8.71476768279298,8.71985659822819,1261042.76671641,0.0,1.0
2005-08-05,33.81,34.4,33.76,34.33,229667,8.60281154321842,8.75293454855704,8.5900892546304,8.73512334453381,902616.688856932,0.0,1.0
2005-08-08,33.96,34.19,33.8,34.0,143400,8.64097840898248,8.69950093648736,8.60026708550081,8.65115623985289,563577.846107991,0.0,1.0
2005-08-09,34.05,34.26,33.8,33.96,268000,8.66387852844091,8.71731214051059,8.60026708550081,8.64097840898248,1053269.61476249,0.0,1.0
2005-08-10,33.86,34.26,33.75,34.04,268467,8.61553383180644,8.71731214051059,8.58754479691279,8.6613340707233,1055104.97636732,0.0,1.0
2005-08-11,34.15,34.26,33.77,33.8,237267,8.68932310561695,8.71731214051059,8.592633712348,8.60026708550081,932485.528678554,0.0,1.0
2005-08-12,34.31,34.39,33.9,34.07,178467,8.73003442909861,8.75039009083944,8.62571166267685,8.66896744387612,701395.031111261,0.0,1.0
2005-08-15,34.03,34.33,33.86,34.33,199000,8.6587896130057,8.73512334453381,8.61553383180644,8.73512334453381,782091.99006618,0.0,1.0
2005-08-16,33.74,34.1,33.65,33.84,153000,8.58500033919519,8.67660081702893,8.56210021973676,8.61044491637123,601306.906935305,0.0,1.0
2005-08-17,33.81,34.03,33.59,33.6,177000,8.60281154321842,8.6587896130057,8.54683347343114,8.54937793114874,695629.559003587,0.0,1.0
2005-08-18,33.45,33.75,33.25,33.75,209800,8.51121106538468,8.58754479691279,8.4603219110326,8.58754479691279,824537.183496908,0.0,1.0
2005-08-19,33.43,33.56,33.34,33.44,291267,8.50612214994947,8.53920010027832,8.48322203049104,8.50866660766708,1144711.49583219,0.0,1.0
2005-08-22,33.55,33.74,33.43,33.68,226467,8.53665564256072,8.58500033919519,8.50612214994947,8.56973359288957,890040.335247827,0.0,1.0
2005-08-23,33.56,33.58,33.34,33.54,230867,8.53920010027832,8.54428901571353,8.48322203049104,8.53411118484311,907332.821460346,0.0,1.0
2005-08-24,33.41,33.95,33.32,33.58,254800,8.50103323451427,8.63843395126487,8.47813311505583,8.54428901571353,1001392.15612494,0.0,1.0
2005-08-25,33.78,33.93,33.32,33.49,276067,8.59517817006561,8.63334503582966,8.47813311505583,8.5213888962551,1084973.81618895,0.0,1.0
2005-08-26,33.57,33.81,33.5,33.81,233600,8.54174455799593,8.60281154321842,8.5239333539727,8.60281154321842,918073.813464621,0.0,1.0
2005-08-29,33.51,33.51,33.25,33.32,151867,8.5264778116903,8.5264778116903,8.4603219110326,8.47813311505583,596854.091735581,0.0,1.0
2005-08-30,33.41,33.5,33.28,33.47,159200,8.50103323451427,8.5239333539727,8.46795528418542,8.51629998081989,625673.592052944,0.0,1.0
2005-08-31,33.53,33.53,33.02,33.21,384200,8.53156672712551,8.53156672712551,8.40179938352772,8.45014408016219,1509948.4551931,0.0,1.0
2005-09-01,33.76,33.86,33.26,33.52,214067,8.5900892546304,8.61553383180644,8.46286636875021,8.52902226940791,841306.965012548,0.0,1.0
2005-09-02,33.46,33.77,33.45,33.73,81067,8.51375552310228,8.592633712348,8.51121106538468,8.58245588147759,318602.268134146,0.0,1.0
2005-09-06,33.89,33.97,33.56,33.62,146800,8.62316720495925,8.64352286670008,8.53920010027832,8.55446684658394,576940.221817665,0.0,1.0
2005-09-07,34.27,34.27,33.94,33.98,211267,8.71985659822819,8.71985659822819,8.63588949354727,8.64606732441768,830302.655604582,0.0,1.0
2005-09-08,33.72,34.19,33.63,34.18,156467,8.57991142375998,8.69950093648736,8.55701130430155,8.69695647876976,614932.600048669,0.0,1.0
2005-09-09,33.32,33.84,33.31,33.78,380400,8.47813311505583,8.61044491637123,8.47558865733823,8.59517817006561,1495014.03528229,0.0,1.0
2005-09-12,34.24,34.26,33.25,33.35,374667,8.71222322507538,8.71731214051059,8.4603219110326,8.48576648820864,1472482.71176948,0.0,1.0
2005-09-13,34.09,34.19,33.96,34.12,253000,8.67405635931132,8.69950093648736,8.64097840898248,8.68168973246413,994317.957219818,0.0,1.0
2005-09-14,34.06,34.1756,33.85,34.13,207467,8.66642298615851,8.69583691737401,8.61298937408883,8.68423419018174,815368.23569377,0.0,1.0
2005-09-15,34.06,34.14,33.74,34.08,196200,8.66642298615851,8.68677864789934,8.58500033919519,8.67151190159372,771087.680658214,0.0,1.0
2005-09-16,34.22,34.49,33.82,34.05,905067,8.70713430964017,8.77583466801548,8.60535600093602,8.66387852844091,3557013.32247853,0.0,1.0
2005-09-19,34.14,34.33,34.05,34.32,219467,8.68677864789934,8.73512334453381,8.66387852844091,8.73257888681621,862529.561727912,0.0,1.0
2005-09-20,34.01,34.46,33.98,34.2,323200,8.65370069757049,8.76820129486266,8.64606732441768,8.70204539420497,1270211.71451955,0.0,1.0
2005-09-21,33.38,34.03,33.35,33.97,392867,8.49339986136146,8.6587896130057,8.48576648820864,8.64352286670008,1544010.72292126,0.0,1.0
2005-09-22,33.45,33.5,33.06,33.26,226067,8.51121106538468,8.5239333539727,8.41197721439813,8.46286636875021,888468.291046689,0.0,1.0
2005-09-23,33.83,33.9,33.23,33.4,168467,8.60790045865362,8.62571166267685,8.4552329955974,8.49848877679666,662093.92608281,0.0,1.0
2005-09-26,33.83,34.15,33.68,33.96,158867,8.60790045865362,8.68932310561695,8.56973359288957,8.64097840898248,624364.865255497,0.0,1.0
2005-09-27,32.99,33.85,32.78,33.85,443200,8.39416601037491,8.61298937408883,8.34073239830523,8.61298937408883,1741824.97486096,0.0,1.0
2005-09-28,33.3,33.39,32.95,33.1,180467,8.47304419962062,8.49594431907906,8.38398817950449,8.42215504526855,709255.252116952,0.0,1.0
2005-09-29,33.64,33.64,33.02,33.32,160267,8.55955576201915,8.55955576201915,8.40179938352772,8.47813311505583,629867.01995948,0.0,1.0
2005-09-30,33.93,33.93,33.27,33.43,197067,8.63334503582966,8.63334503582966,8.46541082646781,8.50612214994947,774495.086464181,0.0,1.0
2005-10-03,34.5,34.5,33.85,33.93,413600,8.77837912573308,8.77837912573308,8.61298937408883,8.63334503582966,1625493.70397674,0.0,1.0
2005-10-04,34.1,34.61,34.01,34.55,277667,8.67660081702893,8.80636816062672,8.65370069757049,8.7911014143211,1091261.9929935,0.0,1.0
2005-10-05,33.81,34.25,33.74,34.04,164467,8.60281154321842,8.71476768279298,8.58500033919519,8.6613340707233,646373.484071429,0.0,1.0
2005-10-06,33.41,33.85,33.16,33.85,338600,8.50103323451427,8.61298937408883,8.43742179157417,8.61298937408883,1330735.41626336,0.0,1.0
2005-10-07,33.52,33.56,33.15,33.56,139667,8.52902226940791,8.53920010027832,8.43487733385657,8.53920010027832,548906.74360087,0.0,1.0
2005-10-10,33.1,33.59,33.02,33.56,189867,8.42215504526855,8.54683347343114,8.40179938352772,8.53920010027832,746198.290843696,0.0,1.0
2005-10-11,33.12,33.3,32.96,32.96,274600,8.42724396070376,8.47304419962062,8.38653263722209,8.38653263722209,1079208.34408127,0.0,1.0
2005-10-12,32.48,33.01,32.25,32.99,439600,8.29620438824716,8.43157964458247,8.23745663549787,8.42647114434341,1721053.06617412,0.125,1.0
2005-10-13,32.46,32.74,32.07,32.48,230667,8.29109588800809,8.36261489135505,8.19148013334626,8.29620438824716,903071.309406703,0.0,1.0
2005-10-14,32.69,32.88,32.59,32.59,154667,8.34984364075738,8.39837439302853,8.32430113956204,8.32430113956204,605528.013161859,0.0,1.0
2005-10-17,32.99,33.04,32.58,32.7,195800,8.42647114434341,8.43924239494108,8.3217468894425,8.35239789087692,766565.492167637,0.0,1.0
2005-10-18,32.54,33.1,32.53,33.02,131467,8.31152988896437,8.45456789565828,8.30897563884483,8.43413389470201,514699.006939748,0.0,1.0
2005-10-19,33.13,33.25,32.46,32.55,88000,8.46223064601689,8.4928816474513,8.29109588800809,8.3140841390839,344523.816704556,0.0,1.0
2005-10-20,32.52,33.2,32.45,33.17,109200,8.3064213887253,8.48011039685363,8.28854163788856,8.47244764649502,427522.736183381,0.0,1.0
2005-10-21,32.55,32.88,32.48,32.61,113467,8.3140841390839,8.39837439302853,8.29620438824716,8.32940963980111,444228.226250181,0.0,1.0
2005-10-24,33.26,33.36,32.8,32.99,136067,8.49543589757083,8.52097839876617,8.37794039207226,8.42647114434341,532708.206449305,0.0,1.0
2005-10-25,32.8,33.16,32.56,33.16,102000,8.37794039207226,8.46989339637549,8.31663838920344,8.46989339637549,399334.423907554,0.0,1.0
2005-10-26,33.29,33.75,33.0,33.34,318000,8.50309864792943,8.62059415342801,8.42902539446294,8.51586989852711,1244983.79218237,0.0,1.0
2005-10-27,34.14,34.96,34.14,34.75,413400,8.72020990808984,8.92965841789165,8.72020990808984,8.87601916538143,1618478.92983709,0.0,1.0
2005-10-28,34.26,34.5,34.16,34.24,259667,8.75086090952425,8.81216291239307,8.72531840832891,8.74575240928518,1016607.56718434,0.0,1.0
2005-10-31,34.18,34.55,34.18,34.34,345667,8.73042690856798,8.82493416299075,8.73042690856798,8.77129491048053,1353301.29714561,0.0,1.0
2005-11-01,34.18,34.31,33.99,34.18,267067,8.73042690856798,8.76363216012192,8.68189615629683,8.73042690856798,1045578.8881345,0.0,1.0
2005-11-02,34.27,34.42,34.0,34.0,289067,8.75341515964379,8.7917289114368,8.68445040641636,8.68445040641636,1131709.84231064,0.0,1.0
2005-11-03,34.2,34.4,34.15,34.37,272600,8.73553540880705,8.78662041119773,8.72276415820938,8.77895766083913,1067240.8231098,0.0,1.0
2005-11-04,34.27,34.33,33.9,34.3,223867,8.75341515964379,8.76874066036099,8.65890790522102,8.76107791000239,876449.014479533,0.0,1.0
2005-11-07,34.2,34.46,34.03,34.45,269800,8.73553540880705,8.80194591191494,8.69211315677497,8.7993916617954,1056278.7016692,0.0,1.0
2005-11-08,34.34,34.35,33.91,34.2,322600,8.77129491048053,8.77384916060006,8.66146215534055,8.73553540880705,1262992.99169193,0.0,1.0
2005-11-09,34.34,34.64,34.3,34.43,223800,8.77129491048053,8.84792241406655,8.76107791000239,8.79428316155633,876186.706573633,0.0,1.0
2005-11-10,34.54,34.65,34.18,34.45,380600,8.82237991287121,8.85047666418609,8.73042690856798,8.7993916617954,1490065.50724721,0.0,1.0
2005-11-11,34.72,34.74,34.52,34.65,244600,8.86835641502283,8.8734649152619,8.81727141263214,8.85047666418609,957619.6087038,0.0,1.0
2005-11-14,34.85,34.87,34.68,34.74,361267,8.90156166657677,8.90667016681584,8.85813941454469,8.8734649152619,1414375.97374324,0.0,1.0
2005-11-15,34.93,34.93,34.66,34.84,616600,8.92199566753305,8.92199566753305,8.85303091430562,8.89900741645724,2414015.74295488,0.0,1.0
2005-11-16,35.0,35.0,34.75,35.0,750200,8.93987541836979,8.93987541836979,8.87601916538143,8.93987541836979,2937065.53740634,0.0,1.0
2005-11-17,36.1,36.28,35.65,35.7,1671067,9.22084293151855,9.26681943367017,9.10590167613951,9.11867292673718,6542299.78192083,0.0,1.0
2005-11-18,36.44,36.55,35.96,36.35,424200,9.30768743558271,9.33578418689759,9.18508342984507,9.28469918450691,1660761.39825083,0.0,1.0
2005-11-21,36.5,36.68,36.3,36.67,417867,9.32301293629992,9.36898943845154,9.27192793390923,9.366435188332,1635967.42857821,0.0,1.0
2005-11-22,36.54,36.62,36.29,36.5,191867,9.33322993677806,9.35366393773433,9.2693736837897,9.32301293629992,751167.626586967,0.0,1.0
2005-11-23,36.81,37.13,36.49,36.55,364600,9.40219469000548,9.48393069383058,9.32045868618039,9.33578418689759,1427424.81330092,0.0,1.0
2005-11-25,37.04,37.18,36.71,36.86,180667,9.46094244275477,9.49670194442825,9.37665218881014,9.41496594060315,707319.140824569,0.0,1.0
2005-11-28,36.8,37.22,36.79,37.15,324267,9.39964043988595,9.50691894490638,9.39708618976641,9.48903919406964,1269519.36899246,0.0,1.0
2005-11-29,37.42,37.67,36.99,37.0,498667,9.55800394729707,9.62186020028542,9.4481711921571,9.45072544227663,1952302.93300694,0.0,1.0
2005-11-30,37.15,37.52,37.15,37.38,601467,9.48903919406964,9.58354644849241,9.48903919406964,9.54778694681893,2354769.39161181,0.0,1.0
2005-12-01,37.44,37.81,37.3,37.38,378600,9.56311244753614,9.6576197019589,9.52735294586266,9.54778694681893,1482235.42050392,0.0,1.0
2005-12-02,37.62,37.69,37.3,37.46,316267,9.60908894968775,9.62696870052449,9.52735294586266,9.5682209477752,1238199.02201932,0.0,1.0
2005-12-05,37.57,37.65,37.1,37.64,327467,9.59631769909008,9.61675170004635,9.47626794347197,9.61419744992682,1282047.50778172,0.0,1.0
2005-12-06,37.62,37.8,37.46,37.65,517267,9.60908894968775,9.65506545183937,9.5682209477752,9.61675170004635,2025122.7397195,0.0,1.0
2005-12-07,37.42,37.65,37.31,37.65,304200,9.55800394729707,9.61675170004635,9.52990719598219,9.61675170004635,1190956.1936537,0.0,1.0
2005-12-08,37.18,37.6,36.92,37.5,238800,9.49670194442825,9.60398044944868,9.43029144132036,9.57843794825334,934912.357148273,0.0,1.0
2005-12-09,37.36,37.49,37.0,37.18,141267,9.54267844657986,9.57588369813381,9.45072544227663,9.49670194442825,553066.431981847,0.0,1.0
2005-12-12,37.13,37.57,36.86,37.4,246200,9.48393069383058,9.59631769909008,9.41496594060315,9.552895447058,963883.678098429,0.0,1.0
2005-12-13,37.26,37.39,37.0135,37.24,410200,9.51713594538452,9.55034119693847,9.454173679938,9.51202744514545,1605950.79104783,0.0,1.0
2005-12-14,37.21,37.54,37.09,37.2,325400,9.50436469478685,9.58865494873148,9.47371369335244,9.50181044466732,1273955.11313253,0.0,1.0
2005-12-15,37.82,37.89,37.13,37.53,659667,9.66017395207844,9.67805370291518,9.48393069383058,9.58610069861195,2582624.91584141,0.0,1.0
2005-12-16,38.04,38.35,37.92,37.98,469200,9.71636745470819,9.79554920841375,9.68571645327378,9.70104195399098,1836938.34997475,0.0,1.0
2005-12-19,37.13,38.04,37.13,38.04,365867,9.48393069383058,9.71636745470819,9.48393069383058,9.71636745470819,1432385.17325279,0.0,1.0
2005-12-20,38.88,38.99,37.2,37.38,849467,9.93092446474907,9.95902121606394,9.50181044466732,9.54778694681893,3325700.14777919,0.0,1.0
2005-12-21,38.19,39.489,37.92,39.0,473267,9.7546812065012,10.0864782970287,9.68571645327378,9.96157546618348,1852860.83136722,0.0,1.0
2005-12-22,38.46,38.46,38.14,38.27,241067,9.82364595972863,9.82364595972863,9.74190995590353,9.77511520745748,943787.760471787,0.0,1.0
2005-12-23,38.29,38.65,38.27,38.59,299867,9.78022370769655,9.87217671199978,9.77511520745748,9.85685121128257,1173992.31072438,0.0,1.0
2005-12-27,38.65,39.27,38.49,38.49,269467,9.87217671199978,10.0305402194109,9.83130871008723,9.83130871008723,1054974.99222644,0.0,1.0
2005-12-28,38.64,38.88,38.59,38.66,270267,9.86962246188024,9.93092446474907,9.85685121128257,9.87473096211931,1058107.02692375,0.0,1.0
2005-12-29,38.6,38.95,38.53,38.7,185667,9.85940546140211,9.9488042155858,9.84152571056537,9.88494796259745,726894.357682782,0.0,1.0
2005-12-30,38.31,38.55,38.2,38.55,177200,9.78533220793561,9.84663421080444,9.75723545662074,9.84663421080444,693745.685455084,0.0,1.0
2006-01-03,38.27,38.35,37.98,38.22,499467,9.77511520745748,9.79554920841375,9.70104195399098,9.76234395685981,1955434.96770426,0.0,1.0
2006-01-04,38.92,39.01,38.27,38.27,313067,9.9411414652272,9.96412971630301,9.77511520745748,9.77511520745748,1225670.88323006,0.0,1.0
2006-01-05,39.01,39.14,38.87,38.92,257867,9.96412971630301,9.99733496785695,9.92837021462953,9.9411414652272,1009560.48911538,0.0,1.0
2006-01-06,39.08,39.18,38.86,39.18,142067,9.98200946713975,10.0075519683351,9.92581596451,10.0075519683351,556198.466679161,0.0,1.0
2006-01-09,39.09,39.18,38.85,39.13,248067,9.98456371725928,10.0075519683351,9.92326171439046,9.99478071773742,971193.064073286,0.0,1.0
2006-01-10,39.35,39.36,39.08,39.09,235400,10.0509742203672,10.0535284704867,9.98200946713975,9.98456371725928,921601.209684686,0.0,1.0
2006-01-11,39.15,39.6,38.92,39.6,335467,10.0350101571201,10.1503551014548,9.97605607446012,10.1503551014548,1308771.2761986,0.1375,1.0
2006-01-12,39.03,39.46,38.94,39.27,239467,10.0042515052975,10.1144700076618,9.98118251643055,10.0657688089427,934242.507303105,0.0,1.0
2006-01-13,39.37,39.46,39.02,39.14,234467,10.0914010187948,10.1144700076618,10.0016882843123,10.0324469361349,914735.800589801,0.0,1.0
2006-01-17,39.12,39.24,39.01,39.01,328867,10.0273204941644,10.058079145987,9.99912506332706,9.99912506332706,1283022.42333704,0.0,1.0
2006-01-18,39.05,39.14,38.6,39.12,409800,10.0093779472679,10.0324469361349,9.89403300293321,10.0273204941644,1598769.68222266,0.0,1.0
2006-01-19,39.08,39.23,38.9,39.19,249267,10.0170676102236,10.0555159250018,9.97092963248969,10.0452630410609,972475.652461185,0.0,1.0
2006-01-20,38.36,39.22,38.18,39.22,391800,9.83251569928803,10.0529527040166,9.78637772155415,10.0529527040166,1528545.53805475,0.0,1.0
2006-01-23,38.29,38.64,38.02,38.4,376200,9.81457315239152,9.90428588687408,9.74536618579069,9.84276858322889,1467684.61310923,0.0,1.0
2006-01-24,38.05,38.55,37.97,38.44,170267,9.75305584874634,9.88121689800713,9.73255008086461,9.85302146716976,664269.686390934,0.0,1.0
2006-01-25,37.69,38.3,37.5,38.29,325467,9.66077989327857,9.81713637337674,9.61207869455947,9.81457315239152,1269757.86277199,0.0,1.0
2006-01-26,38.37,38.41,37.85,37.85,265067,9.83507892027325,9.84533180421411,9.70179142904202,9.70179142904202,1034116.84567524,0.0,1.0
2006-01-27,38.08,38.49,37.96,38.4,124000,9.76074551170199,9.86583757209584,9.7299868598794,9.84276858322889,483766.326490018,0.0,1.0
2006-01-30,38.08,38.24,37.72,38.01,122867,9.76074551170199,9.80175704746544,9.66846955623422,9.74280296480548,479346.106748782,0.0,1.0
2006-01-31,37.62,37.98,37.6,37.86,197600,9.64283734638206,9.73511330184983,9.63771090441163,9.70435465002724,770905.049309899,0.0,1.0
2006-02-01,38.27,38.35,37.65,37.65,245067,9.80944671042109,9.82995247830282,9.65052700933771,9.65052700933771,956090.01882201,0.0,1.0
2006-02-02,37.62,38.25,37.46,38.2,194000,9.64283734638206,9.80432026845066,9.6018258106186,9.79150416352458,756860.220476318,0.0,1.0
2006-02-03,37.62,37.9,37.22,37.44,179867,9.64283734638206,9.7146075339681,9.54030850697342,9.59669936864817,701722.563280484,0.0,1.0
2006-02-06,37.77,37.84,37.24,37.47,191400,9.6812856611603,9.69922820805681,9.54543494894386,9.60438903160382,746716.732985398,0.0,1.0
2006-02-07,37.6,37.92,37.43,37.52,291400,9.63771090441163,9.71973397593853,9.59413614766296,9.6172051365299,1136850.86725154,0.0,1.0
2006-02-08,37.24,37.6,37.05,37.59,279467,9.54543494894386,9.63771090441163,9.49673375022475,9.63514768342641,1090296.16100956,0.0,1.0
2006-02-09,37.4,37.73,37.16,37.36,347000,9.58644648470731,9.67103277721943,9.52492918106213,9.57619360076645,1353765.44590352,0.0,1.0
2006-02-10,38.03,38.16,37.38,37.4,303800,9.74792940677591,9.78125127958371,9.58132004273688,9.58644648470731,1185227.49990054,0.0,1.0
2006-02-13,39.66,40.13,38.57,39.0,1122667,10.1657344273661,10.2862058136712,9.88634333997756,9.99656184234185,4379907.18114168,0.0,1.0
2006-02-14,40.25,40.45,39.5,39.61,835600,10.3169644654938,10.3682288851981,10.1247228916026,10.15291832244,3259960.8259279,0.0,1.0
2006-02-15,39.97,40.3,39.56,40.27,447467,10.2451942779078,10.3297805704199,10.1401022175139,10.3220909074643,1745721.50657668,0.0,1.0
2006-02-16,39.6,40.075,39.55,40.07,323267,10.1503551014548,10.2721080982526,10.1375389965287,10.2708264877599,1261174.91181813,0.0,1.0
2006-02-17,39.55,39.73,39.39,39.6,280400,10.1375389965287,10.1836769742626,10.0965274607653,10.1503551014548,1093936.11248227,0.0,1.0
2006-02-21,39.87,39.87,39.35,39.72,482267,10.2195620680556,10.2195620680556,10.0862745768244,10.1811137532774,1881488.18530131,0.0,1.0
2006-02-22,40.76,40.82,39.86,39.97,346667,10.4476887357398,10.4630680616511,10.2169988470704,10.2451942779078,1352466.29923642,0.0,1.0
2006-02-23,40.41,40.67,40.2,40.67,234600,10.3579760012573,10.4246197468729,10.3041483605677,10.4246197468729,915254.678988371,0.0,1.0
2006-02-24,40.57,40.6,40.0,40.35,308000,10.3989875370207,10.4066771999764,10.2528839408634,10.342596675346,1201613.13353973,0.0,1.0
2006-02-27,41.51,41.58,40.7,40.7,595000,10.639930309631,10.6578728565275,10.4323094098285,10.4323094098285,2321298.09888356,0.0,1.0
2006-02-28,41.4,41.43,40.76,40.95,525200,10.6117348787937,10.6194245417493,10.4476887357398,10.4963899344589,2048984.47316578,0.0,1.0
2006-03-01,41.65,41.69,41.29,41.49,359067,10.675815403424,10.6860682873649,10.5835394479563,10.6348038676606,1400842.93188542,0.0,1.0
2006-03-02,41.38,41.74,41.34,41.5,285867,10.6066084368232,10.698884392291,10.5963555528824,10.6373670886458,1115264.7456026,0.0,1.0
2006-03-03,41.33,41.49,41.22,41.39,271467,10.5937923318971,10.6348038676606,10.5655969010598,10.6091716578084,1059085.43026828,0.0,1.0
2006-03-06,41.63,41.68,41.36,41.45,317467,10.6706889614536,10.6835050663797,10.6014819948528,10.6245509837197,1238547.1320307,0.0,1.0
2006-03-07,41.59,41.69,41.11,41.25,531200,10.6604360775128,10.6860682873649,10.5374014702224,10.5732865640154,2072392.52122174,0.0,1.0
2006-03-08,41.19,41.75,41.01,41.6,375867,10.5579072381041,10.7014476132762,10.5117692603702,10.662999298498,1466385.46644213,0.0,1.0
2006-03-09,41.08,41.45,41.01,41.04,174200,10.5297118072667,10.6245509837197,10.5117692603702,10.5194589233259,679613.661891625,0.0,1.0
2006-03-10,41.29,41.45,40.8,41.07,108867,10.5835394479563,10.6245509837197,10.4579416196807,10.5271485862815,424727.327951521,0.0,1.0
2006-03-13,41.78,41.97,41.21,41.8,325067,10.7091372762319,10.757838474951,10.5630336800746,10.7142637182023,1268197.32623492,0.0,1.0
2006-03-14,42.16,42.16,41.62,41.74,234800,10.8065396736701,10.8065396736701,10.6681257404684,10.698884392291,916034.947256901,0.0,1.0
2006-03-15,42.2,42.3,41.75,42.16,322267,10.8167925576109,10.8424247674631,10.7014476132762,10.8065396736701,1257273.57047547,0.0,1.0
2006-03-16,42.15,42.31,42.03,42.31,171667,10.8039764526848,10.8449879884483,10.7732178008623,10.8449879884483,669731.564270663,0.0,1.0
2006-03-17,42.32,42.45,41.96,42.15,313800,10.8475512094335,10.8808730822413,10.7552752539657,10.8039764526848,1224240.91332716,0.0,1.0
2006-03-20,41.93,42.44,41.85,42.35,243600,10.7475855910101,10.8783098612561,10.7270798231284,10.8552408723892,950366.751072325,0.0,1.0
2006-03-21,41.94,42.16,41.66,42.13,289667,10.7501488119953,10.8065396736701,10.6783786244093,10.7988500107144,1130089.84270471,0.0,1.0
2006-03-22,42.01,42.15,41.78,41.93,249400,10.7680913588918,10.8039764526848,10.7091372762319,10.7475855910101,972994.530859764,0.0,1.0
2006-03-23,41.55,42.01,41.45,42.01,225067,10.6501831935719,10.7680913588918,10.6245509837197,10.7680913588918,878063.19196878,0.0,1.0
2006-03-24,41.21,41.57,41.121,41.52,316467,10.5630336800746,10.6553096355423,10.5402210133061,10.6424935306162,1234645.79068803,0.0,1.0
2006-03-27,41.05,41.23,40.9,41.16,259600,10.5220221443111,10.568160122045,10.4835738295329,10.5502175751485,1012788.21255491,0.0,1.0
2006-03-28,40.48,41.07,40.48,41.06,226000,10.3759185481538,10.5271485862815,10.3759185481538,10.5245853652963,881703.143441483,0.0,1.0
2006-03-29,41.38,41.47,40.45,40.61,271000,10.6066084368232,10.6296774256902,10.3682288851981,10.4092404209616,1057263.50386125,0.0,1.0
2006-03-30,41.43,42.26,41.03,42.26,331800,10.6194245417493,10.8321718835222,10.5168957023407,10.8321718835222,1294465.05749506,0.0,1.0
2006-03-31,41.61,41.66,41.2901,41.45,179867,10.6655625194832,10.6783786244093,10.5835650801661,10.6245509837197,701722.563280483,0.0,1.0
2006-04-03,41.85,41.95,41.28,41.61,291000,10.7270798231284,10.7527120329805,10.5809762269711,10.6655625194832,1135290.33071447,0.0,1.0
2006-04-04,41.76,41.91,41.41,41.89,204000,10.7040108342614,10.7424591490397,10.6142980997789,10.7373327070692,795873.633902934,0.0,1.0
2006-04-05,41.77,42.03,41.32,41.72,290000,10.7065740552466,10.7732178008623,10.5912291109119,10.6937579503206,1131388.98937182,0.0,1.0
2006-04-06,41.67,41.86,41.51,41.78,181067,10.6809418453945,10.7296430441136,10.639930309631,10.7091372762319,706404.172891677,0.0,1.0
2006-04-07,41.0,41.7,41.0,41.69,170267,10.509206039385,10.6886315083501,10.509206039385,10.6860682873649,664269.686390935,0.0,1.0
2006-04-10,41.5,41.79,40.96,40.96,267067,10.6373670886458,10.7117004972171,10.4989531554442,10.4989531554442,1041919.52836056,0.0,1.0
2006-04-11,41.62,41.7,41.08,41.45,414267,10.7033700290151,10.7239435418052,10.5644988176824,10.6596513143363,1610875.1256156,0.1375,1.0
2006-04-12,41.6,41.74,41.49,41.61,218467,10.6982266508176,10.7342302982002,10.6699380707313,10.7007983399164,849507.819999817,0.0,1.0
2006-04-13,41.39,41.65,41.3,41.6,119667,10.6442211797438,10.7110850963114,10.621075977855,10.6982266508176,465324.521762636,0.0,1.0
2006-04-17,41.5,41.65,40.9,41.23,207867,10.6725097598301,10.7110850963114,10.5182084139048,10.6030741541637,808289.773832667,0.0,1.0
2006-04-18,42.01,42.1,41.52,41.6,249400,10.8036659038665,10.8268111057553,10.6776531380276,10.6982266508176,969790.63340438,0.0,1.0
2006-04-19,42.49,42.49,41.66,41.96,289067,10.9271069806067,10.9271069806067,10.7136567854101,10.7908074583728,1124035.5614527,0.0,1.0
2006-04-20,42.6,42.67,42.25,42.59,217200,10.955395560693,10.9733973843843,10.8653864422366,10.9528238715943,844581.096934368,0.0,1.0
2006-04-21,42.8,42.8,42.55,42.66,332467,11.0068293426681,11.0068293426681,10.9425371151993,10.9708256952856,1292796.24104272,0.0,1.0
2006-04-24,42.81,42.81,42.3,42.8,302600,11.0094010317669,11.0094010317669,10.8782448877304,11.0068293426681,1176658.56322439,0.0,1.0
2006-04-25,43.07,43.16,42.6,42.81,362800,11.0762649483345,11.0994101502233,10.955395560693,11.0094010317669,1410745.95749442,0.0,1.0
2006-04-26,44.0,44.2,43.39,43.39,497600,11.3154320345186,11.3668658164937,11.1585589994946,11.1585589994946,1934915.07290304,0.0,1.0
2006-04-27,43.84,44.1,43.55,43.75,395000,11.2742850089386,11.3411489255062,11.1997060250747,11.2511398070498,1535955.49396443,0.0,1.0
2006-04-28,44.28,44.28,43.7,43.9,273000,11.3874393292837,11.3874393292837,11.238281361556,11.2897151435311,1061559.1135501,0.0,1.0
2006-05-01,43.47,44.53,43.38,44.38,245200,11.1791325122847,11.4517315567526,11.1559873103959,11.4131562202713,953458.954734372,0.0,1.0
2006-05-02,43.72,43.72,43.41,43.57,205400,11.2434247397535,11.2434247397535,11.1637023776921,11.2048494032722,798696.856861504,0.0,1.0
2006-05-03,43.64,43.9,43.5,43.58,494667,11.2228512269635,11.2897151435311,11.1868475795809,11.207421092371,1923510.11729848,0.0,1.0
2006-05-04,44.09,44.19,43.51,43.7,225867,11.3385772364074,11.364294127395,11.1894192686797,11.238281361556,878282.682418391,0.0,1.0
2006-05-05,44.36,44.55,44.09,44.29,244600,11.4080128420738,11.4568749349501,11.3385772364074,11.3900110183825,951125.857781517,0.0,1.0
2006-05-08,44.22,44.31,44.07,44.12,213467,11.3720091946912,11.39515439658,11.3334338582099,11.3462923037037,830065.345392673,0.0,1.0
2006-05-09,44.17,44.42,44.07,44.24,251600,11.3591507491975,11.4234429766663,11.3334338582099,11.3771525728887,978345.322231516,0.0,1.0
2006-05-10,44.19,44.3,44.02,44.16,387800,11.364294127395,11.3925827074813,11.3205754127161,11.3565790600987,1507958.33053014,0.0,1.0
2006-05-11,43.69,44.2,43.66,44.19,292400,11.2357096724572,11.3668658164937,11.227994605161,11.364294127395,1136995.91502583,0.0,1.0
2006-05-12,43.3,43.74,43.22,43.71,279800,11.1354137976058,11.248568117951,11.1148402848158,11.2408530506548,1088000.87901582,0.0,1.0
2006-05-15,43.49,43.55,43.1,43.14,269200,11.1842758904822,11.1997060250747,11.0839800156307,11.0942667720258,1046782.83284867,0.0,1.0
2006-05-16,43.71,43.8,43.4,43.49,190400,11.2408530506548,11.2639982525435,11.1611306885934,11.1842758904822,740369.433040067,0.0,1.0
2006-05-17,42.94,43.73,42.8,43.61,324600,11.0428329900507,11.2459964288523,11.0068293426681,11.2151361596672,1262205.45149583,0.0,1.0
2006-05-18,42.24,42.96,42.1701,42.96,311800,10.8628147531379,11.0479763682482,10.8448386463376,11.0479763682482,1212432.71650154,0.0,1.0
2006-05-19,42.36,42.57,42.13,42.39,398200,10.8936750223229,10.9476804933968,10.8345261730516,10.9013900896192,1548398.67771301,0.0,1.0
2006-05-22,42.49,42.59,42.12,42.26,254067,10.9271069806067,10.9528238715943,10.8319544839528,10.8679581313354,987938.239202689,0.0,1.0
2006-05-23,42.39,43.44,42.36,43.44,364067,10.9013900896192,11.1714174449884,10.8936750223229,11.1714174449884,1415672.68055987,0.0,1.0
2006-05-24,42.39,42.67,42.16,42.42,423067,10.9013900896192,10.9733973843843,10.8422412403478,10.9091051569155,1645093.88092418,0.0,1.0
2006-05-25,42.53,42.72,42.46,42.61,259267,10.9373937370018,10.9862558298781,10.9193919133105,10.9579672497918,1008158.41279411,0.0,1.0
2006-05-26,42.78,42.92,42.48,42.63,181067,11.0016859644706,11.0376896118532,10.924535291508,10.9631106279893,704078.109938374,0.0,1.0
2006-05-30,41.79,42.9,41.7,42.79,344000,10.7470887436939,11.0325462336557,10.7239435418052,11.0042576535694,1337642.25297156,0.0,1.0
2006-05-31,42.16,42.3,41.82,41.83,380800,10.8422412403478,10.8782448877304,10.7548038109902,10.757375500089,1480738.86608015,0.0,1.0
2006-06-01,43.4,43.4,42.3,42.41,349867,11.1611306885934,11.1611306885934,10.8782448877304,10.9065334678167,1360456.05267558,0.0,1.0
2006-06-02,43.4,43.66,43.06,43.6,314400,11.1611306885934,11.227994605161,11.0736932592357,11.2125644705685,1222542.80329726,0.0,1.0
2006-06-05,42.97,43.55,42.68,43.55,569600,11.0505480573469,11.1997060250747,10.9759690734831,11.1997060250747,2214886.70724593,0.0,1.0
2006-06-06,43.15,43.54,42.6,43.08,596067,11.0968384611245,11.1971343359759,10.955395560693,11.0788366374332,2317803.50233139,0.0,1.0
2006-06-07,43.01,43.15,42.72,43.14,392267,11.060834813742,11.0968384611245,10.9862558298781,11.0942667720258,1525328.23734416,0.0,1.0
2006-06-08,42.44,43.02,41.88,43.02,406067,10.914248535113,11.0634065028407,10.7702339455827,11.0634065028407,1578989.46725988,0.0,1.0
2006-06-09,42.35,42.75,42.06,42.52,243000,10.8911033332242,10.9939708971743,10.8165243493603,10.934822047903,944904.26590723,0.0,1.0
2006-06-12,41.62,42.48,41.62,42.06,200667,10.7033700290151,10.924535291508,10.7033700290151,10.8165243493603,780292.610398382,0.0,1.0
2006-06-13,41.19,41.86,41.1,41.65,357667,10.5927873977687,10.7650905673852,10.5696421958799,10.7110850963114,1390786.31306272,0.0,1.0
2006-06-14,40.95,41.29,40.62,41.16,285867,10.5310668593986,10.6185042887562,10.4462011191397,10.5850723304724,1111592.37770412,0.0,1.0
2006-06-15,42.06,42.1,40.96,41.04,310467,10.8165243493603,10.8268111057553,10.5336385484973,10.5542120612874,1207249.35277128,0.0,1.0
2006-06-16,41.71,42.29,41.54,42.26,219200,10.7265152309039,10.8756731986317,10.6827965162251,10.8679581313354,852358.086777224,0.0,1.0
2006-06-19,41.47,42.06,41.26,41.88,234800,10.6647946925338,10.8165243493603,10.61078922146,10.7702339455827,913018.607551515,0.0,1.0
2006-06-20,41.59,41.8,41.26,41.45,324000,10.6956549617189,10.7496604327927,10.61078922146,10.6596513143363,1259872.35454297,0.0,1.0
2006-06-21,41.57,41.76,41.4,41.56,276067,10.6905115835213,10.7393736763977,10.6467928688425,10.6879398944226,1073485.12747413,0.0,1.0
2006-06-22,41.45,41.7,41.17,41.47,278067,10.6596513143363,10.7239435418052,10.5876440195712,10.6647946925338,1081262.11731698,0.0,1.0
2006-06-23,41.39,41.6,41.09,41.46,169600,10.6442211797438,10.6982266508176,10.5670705067811,10.6622230034351,659488.738674346,0.0,1.0
2006-06-26,42.03,42.09,41.62,41.73,243067,10.808809282064,10.8242394166566,10.7033700290151,10.7316586091014,945164.795066971,0.0,1.0
2006-06-27,41.81,42.49,41.73,42.11,249267,10.7522321218915,10.9271069806067,10.7316586091014,10.8293827948541,969273.463579823,0.0,1.0
2006-06-28,42.13,42.19,41.67,41.85,146600,10.8345261730516,10.8499563076441,10.7162284745089,10.7625188782865,570053.355481482,0.0,1.0
2006-06-29,42.99,43.1,42.2,42.34,317600,11.0556914355445,11.0839800156307,10.8525279967429,10.8885316441254,1234985.98704583,0.0,1.0
2006-06-30,42.9,43.21,42.81,43.02,452867,11.0325462336557,11.112268595717,11.0094010317669,11.0634065028407,1760971.02958275,0.0,1.0
2006-07-03,43.45,43.45,42.85,43.22,122600,11.1739891340871,11.1739891340871,11.0196877881619,11.1148402848158,476729.47736719,0.0,1.0
2006-07-05,42.41,43.45,42.26,43.45,336267,10.9065334678167,11.1739891340871,10.8679581313354,11.1739891340871,1307572.52174415,0.0,1.0
2006-07-06,42.55,42.68,42.35,42.36,423867,10.9425371151993,10.9759690734831,10.8911033332242,10.8936750223229,1648204.67686131,0.0,1.0
2006-07-07,42.59,42.88,42.4,42.64,212400,10.9528238715943,11.0274028554582,10.903961778718,10.9656823170881,825916.321311505,0.0,1.0
2006-07-10,42.48,42.83,42.35,42.75,269867,10.924535291508,11.0145444099644,10.8911033332242,10.9939708971743,1049376.45896126,0.0,1.0
2006-07-11,42.3,42.49,42.1,42.4,218600,10.8782448877304,10.9271069806067,10.8268111057553,10.903961778718,850024.989824366,0.0,1.0
2006-07-12,42.34,42.44,42.11,42.27,345867,10.9238923692333,10.9496927763406,10.8645514328865,10.9058320842582,1340548.61445214,0.1375,1.0
2006-07-13,41.71,42.36,41.59,42.34,293867,10.7613498044573,10.9290524506548,10.7303893159285,10.9238923692333,1139001.40713976,0.0,1.0
2006-07-14,41.48,41.71,41.42,41.71,277867,10.7020088681105,10.7613498044573,10.6865286238461,10.7613498044573,1076986.88181287,0.0,1.0
2006-07-17,41.24,41.65,40.99,41.48,213800,10.6400878910529,10.7458695601929,10.5755868732847,10.7020088681105,828669.094680523,0.0,1.0
2006-07-18,41.05,41.28,40.72,41.28,271000,10.5910671175491,10.6504080538959,10.5059257740949,10.6504080538959,1050371.02272413,0.0,1.0
2006-07-19,41.25,41.47,41.03,41.15,434067,10.6426679317637,10.6994288273997,10.5859070361276,10.6168675246564,1682403.6853166,0.0,1.0
2006-07-20,41.87,41.9,41.26,41.26,354800,10.802630455829,10.8103705779612,10.6452479724744,10.6452479724744,1375172.0991237,0.0,1.0
2006-07-21,41.47,41.9,41.36,41.88,154400,10.6994288273997,10.8103705779612,10.6710483795817,10.8052104965397,598440.169404456,0.0,1.0
2006-07-24,42.04,42.11,41.56,41.56,127000,10.8464911479114,10.8645514328865,10.7226491937963,10.7226491937963,492240.29478216,0.0,1.0
2006-07-25,41.75,42.088,41.55,42.05,250400,10.7716699673002,10.8588753433229,10.7200691530856,10.8490711886221,970527.321365772,0.0,1.0
2006-07-26,41.98,42.09,41.54,41.67,223000,10.831010903647,10.859391351465,10.7174891123749,10.7510296416144,864327.44674348,0.0,1.0
2006-07-27,41.51,42.3,41.46,42.04,144400,10.7097489902427,10.9135722063904,10.696848786689,10.8464911479114,559681.091075148,0.0,1.0
2006-07-28,41.8,42.06,41.57,41.57,158000,10.7845701708538,10.8516512293328,10.725229234507,10.725229234507,612393.437603006,0.0,1.0
2006-07-31,42.11,42.17,41.65,41.89,178067,10.8645514328865,10.8800316771509,10.7458695601929,10.8077905372504,690171.280086418,0.0,1.0
2006-08-01,42.03,42.58,41.88,42.36,350600,10.8439111072007,10.9858133462908,10.8052104965397,10.9290524506548,1358893.28622539,0.0,1.0
2006-08-02,44.96,45.31,44.0,44.0,1432267,11.5998630354447,11.6901644603203,11.3521791272146,11.3521791272146,5551334.88414774,0.0,1.0
2006-08-03,45.43,45.89,44.95,44.96,906600,11.721124948849,11.8398068215427,11.597282994734,11.5998630354447,3513898.04133472,0.0,1.0
2006-08-04,44.77,46.0,44.66,45.56,312067,11.5508422619408,11.8681872693607,11.5224618141228,11.7546654780885,1209542.9296991,0.0,1.0
2006-08-07,44.2,44.59,43.71,44.51,461800,11.4037799414292,11.5044015291477,11.2773579466034,11.4837612034618,1789894.23724726,0.0,1.0
2006-08-08,44.89,45.06,44.35,44.4,477600,11.5818027504696,11.625663442552,11.4424805520901,11.4553807556438,1851133.58100756,0.0,1.0
2006-08-09,44.55,45.38,44.54,45.09,277200,11.4940813663048,11.7082247452954,11.491501325594,11.6334035646842,1074401.6512883,0.0,1.0
2006-08-10,43.94,44.18,43.31,43.5,514400,11.3366988829502,11.3986198600077,11.1741563181742,11.223177091678,1993766.9892594,0.0,1.0
2006-08-11,43.88,44.27,43.04,43.5,227800,11.3212186386858,11.4218402264043,11.1044952189844,11.223177091678,882931.804341547,0.0,1.0
2006-08-14,44.18,44.76,43.92,44.38,328067,11.3986198600077,11.5482622212301,11.3315388015287,11.4502206742223,1271557.45502598,0.0,1.0
2006-08-15,44.8,44.91,44.49,44.49,279267,11.558582384073,11.5869628318911,11.4786011220404,11.4786011220404,1082413.15277898,0.0,1.0
2006-08-16,45.67,45.72,45.07,45.17,598667,11.7830459259066,11.7959461294602,11.6282434832627,11.6540438903701,2320378.11461694,0.0,1.0
2006-08-17,46.14,46.28,45.67,45.67,641667,11.9043078393109,11.9404284092612,11.7830459259066,11.7830459259066,2487042.15143296,0.0,1.0
2006-08-18,46.4,46.43,46.0,46.2,533800,11.9713888977899,11.9791290199221,11.8681872693607,11.9197880835753,2068959.60121825,0.0,1.0
2006-08-21,46.52,46.58,46.32,46.4,492267,12.0023493863187,12.0178296305831,11.9507485721041,11.9713888977899,1907981.52119315,0.0,1.0
2006-08-22,46.63,46.79,46.42,46.55,361067,12.0307298341367,12.0720104855084,11.9765489792114,12.0100895084509,1399462.41351268,0.0,1.0
2006-08-23,45.91,46.74,45.77,46.73,321267,11.8449669029641,12.0591102819548,11.8088463330139,12.056530241244,1245201.28176205,0.0,1.0
2006-08-24,46.09,46.25,45.88,45.96,405667,11.8914076357573,11.932688287129,11.8372267808319,11.8578671065178,1572327.90286137,0.0,1.0
2006-08-25,46.26,46.37,45.89,46.09,196667,11.9352683278397,11.9636487756577,11.8398068215427,11.8914076357573,762263.165778923,0.0,1.0
2006-08-28,45.92,46.33,45.82,46.27,368400,11.8475469436748,11.9533286128148,11.8217465365675,11.9378483685504,1427884.44565157,0.0,1.0
2006-08-29,46.5,46.5,45.97,46.2,370800,11.9971893048972,11.9971893048972,11.8604471472285,11.9197880835753,1437186.6244506,0.0,1.0
2006-08-30,46.44,46.71,46.31,46.71,182400,11.9817090606328,12.0513701598226,11.9481685313933,12.0513701598226,706965.588726508,0.0,1.0
2006-08-31,46.72,46.74,46.53,46.54,167600,12.0539502005333,12.0591102819548,12.0049294270294,12.0075094677401,649602.152799135,0.0,1.0
2006-09-01,47.04,47.14,46.63,46.97,209267,12.1365115032767,12.162311910384,12.0307298341367,12.1184512183016,811099.604473845,0.0,1.0
2006-09-05,47.26,47.5,47.17,47.37,283067,12.1932723989127,12.2551933759703,12.1700520325162,12.2216528467308,1097141.60254411,0.0,1.0
2006-09-06,46.85,47.2,46.68,47.01,230000,12.0874907297728,12.1777921546484,12.0436300376904,12.1287713811445,891458.801573992,0.0,1.0
2006-09-07,46.57,46.85,46.45,46.85,115000,12.0152495898723,12.0874907297728,11.9842891013436,12.0874907297728,445729.400786998,0.0,1.0
2006-09-08,47.03,47.14,46.5305,46.71,182867,12.1339314625659,12.162311910384,12.005058429065,12.0513701598226,708775.637684487,0.0,1.0
2006-09-11,47.02,47.08,46.8,47.03,305800,12.1313514218552,12.1468316661196,12.0745905262191,12.1339314625659,1185252.61531012,0.0,1.0
2006-09-12,47.84,47.86,47.07,47.07,263400,12.3429147601351,12.3480748415566,12.1442516254089,12.1442516254089,1020914.12319387,0.0,1.0
2006-09-13,47.9,48.1,47.75,47.92,507600,12.3583950043995,12.4099958186141,12.3196943937385,12.363555085821,1967410.81599547,0.0,1.0
2006-09-14,47.49,47.98,47.48,47.9,347067,12.2526133352596,12.3790353300853,12.2500332945488,12.3583950043995,1345199.70385165,0.0,1.0
2006-09-15,47.71,48.19,47.7,47.79,341867,12.3093742308956,12.4332161850107,12.3067941901849,12.3300145565815,1325044.98312042,0.0,1.0
2006-09-18,47.21,47.94,47.2,47.94,283800,12.1803721953591,12.3687151672424,12.1777921546484,12.3687151672424,1099982.64298565,0.0,1.0
2006-09-19,46.74,47.03,46.52,47.0,296467,12.0591102819548,12.1339314625659,12.0023493863187,12.1261913404338,1149078.76750537,0.0,1.0
2006-09-20,47.0,47.24,46.82,46.82,351467,12.1261913404338,12.1881123174913,12.0797506076406,12.0797506076406,1362253.69831654,0.0,1.0
2006-09-21,46.7,47.18,46.69,47.1,289267,12.0487901191118,12.1726320732269,12.0462100784011,12.1519917475411,1121172.23110828,0.0,1.0
2006-09-22,46.43,46.89,46.36,46.78,218667,11.9791290199221,12.0978108926157,11.961068734947,12.0694304447977,847533.138103393,0.0,1.0
2006-09-25,46.78,46.91,46.33,46.48,241400,12.0694304447977,12.1029709740372,11.9533286128148,11.9920292234758,935644.150869398,0.0,1.0
2006-09-26,47.4,47.51,46.85,46.85,180200,12.229392968863,12.257773416681,12.0874907297728,12.0874907297728,698438.591494057,0.0,1.0
2006-09-27,47.17,47.46,46.95,47.41,133200,12.1700520325162,12.2448732131274,12.1132911368801,12.2319730095737,516270.923346328,0.0,1.0
2006-09-28,46.88,47.12,46.63,47.05,193200,12.095230851905,12.1571518289625,12.0307298341367,12.1390915439874,748825.393322153,0.0,1.0
2006-09-29,46.93,47.13,46.78,47.13,253200,12.1081310554586,12.1597318696732,12.0694304447977,12.1597318696732,981379.863297981,0.0,1.0
2006-10-02,47.2,47.36,46.9,47.0,303600,12.1777921546484,12.2190728060201,12.1003909333264,12.1261913404338,1176725.61807767,0.0,1.0
2006-10-03,47.36,47.42,47.03,47.24,288067,12.2190728060201,12.2345530502844,12.1339314625659,12.1881123174913,1116521.14170876,0.0,1.0
2006-10-04,47.87,47.87,47.27,47.36,324867,12.3506548822673,12.3506548822673,12.1958524396235,12.2190728060201,1259154.5499606,0.0,1.0
2006-10-05,48.2,48.34,47.78,47.95,268400,12.4357962257214,12.4719167956716,12.3274345158707,12.3712952079532,1040293.66235852,0.0,1.0
2006-10-06,48.06,48.18,47.73,48.02,316800,12.3996756557712,12.4306361443,12.3145343123171,12.3893554929283,1227887.60147235,0.0,1.0
2006-10-09,48.16,48.17,47.81,47.93,114200,12.4254760628785,12.4280561035892,12.3351746380029,12.3661351265317,442628.674520652,0.0,1.0
2006-10-10,48.18,48.32,47.69,48.1,265200,12.4306361443,12.4667567142502,12.3042141494742,12.4099958186141,1027890.75729314,0.0,1.0
2006-10-11,48.24,48.49,48.09,48.09,236867,12.4815919483369,12.5462768153992,12.4427810280995,12.4427810280995,915465.280975037,0.1375,1.0
2006-10-12,48.44,48.48,48.11,48.28,173267,12.5333398419867,12.5436894207167,12.4479558174645,12.4919415270669,669658.174581947,0.0,1.0
2006-10-13,48.65,48.75,48.3,48.3,116200,12.587675130319,12.6135490771439,12.4971163164318,12.4971163164318,449100.405076687,0.0,1.0
2006-10-16,48.8,48.86,48.55,48.74,166000,12.6264860505564,12.6420104186513,12.5618011834941,12.6109616824614,641572.007252408,0.0,1.0
2006-10-17,48.49,48.63,48.25,48.55,165667,12.5462768153992,12.582500340954,12.4841793430194,12.5618011834941,640284.998346292,0.0,1.0
2006-10-18,48.4,48.8368,48.25,48.31,215800,12.5229902632567,12.636007662988,12.4841793430194,12.4997037111143,834043.609428134,0.0,1.0
2006-10-19,48.16,48.26,48.01,48.22,115267,12.460892790877,12.4867667377019,12.4220818706396,12.4764171589719,445494.461204597,0.0,1.0
2006-10-20,48.38,48.5,47.86,48.3,290200,12.5178154738918,12.5488642100817,12.3832709504022,12.4971163164318,1121591.54520873,0.0,1.0
2006-10-23,48.43,48.46,48.13,48.22,122600,12.5307524473042,12.5385146313517,12.4531306068295,12.4764171589719,473835.711380394,0.0,1.0
2006-10-24,48.63,48.63,48.17,48.22,165400,12.582500340954,12.582500340954,12.4634801855595,12.4764171589719,639253.072286438,0.0,1.0
2006-10-25,48.14,48.77,48.07,48.76,218467,12.455718001512,12.6187238665089,12.4376062387345,12.6161364718264,844351.275351878,0.0,1.0
2006-10-26,48.77,48.83,48.13,48.23,111467,12.6187238665089,12.6342482346039,12.4531306068295,12.4790045536544,430807.873086773,0.0,1.0
2006-10-27,47.84,48.78,47.79,48.67,120000,12.3780961610372,12.6213112611914,12.3651591876248,12.592849919684,463786.993194514,0.0,1.0
2006-10-30,48.0,48.14,47.52,47.68,179800,12.4194944759571,12.455718001512,12.2952995311975,12.3366978461174,694907.511469778,0.0,1.0
2006-10-31,47.86,48.1999,47.68,48.02,159467,12.3832709504022,12.4712164956601,12.3366978461174,12.4246692653221,616322.670364579,0.0,1.0
2006-11-01,47.44,48.27,47.41,47.98,125667,12.2746003737376,12.4893541323844,12.2668381896901,12.4143196865921,485689.333948123,0.0,1.0
2006-11-02,46.97,47.19,46.83,47.13,259467,12.1529928236605,12.2099155066753,12.1167692981057,12.1943911385804,1002811.83136001,0.0,1.0
2006-11-03,46.84,47.2,46.7,47.07,178067,12.1193566927881,12.2125029013578,12.0831331672333,12.1788667704854,688209.654309729,0.0,1.0
2006-11-06,47.23,47.29,46.7,46.85,258800,12.2202650854053,12.2357894535002,12.0831331672333,12.1219440874706,1000233.94865616,0.0,1.0
2006-11-07,49.04,49.88,48.12,48.25,529667,12.6885835229362,12.9059246762654,12.450543212147,12.4841793430194,2047105.54436964,0.0,1.0
2006-11-08,49.1,49.24,48.58,49.04,274400,12.7041078910311,12.740331416586,12.5695633675416,12.6885835229362,1060526.25777145,0.0,1.0
2006-11-09,49.31,49.5,48.85,49.14,190867,12.7584431793634,12.8076036783308,12.6394230239688,12.7144574697611,737680.266917143,0.0,1.0
2006-11-10,49.68,49.71,49.3,49.45,152800,12.8541767826156,12.8619389666631,12.7558557846809,12.7946667049183,590555.438001012,0.0,1.0
2006-11-13,49.5,49.99,49.43,49.63,110600,12.8076036783308,12.9343860177728,12.7894919155533,12.8412398092031,427457.012060941,0.0,1.0
2006-11-14,50.14,50.28,49.37,49.55,206667,12.9731969380102,13.0094204635651,12.7739675474584,12.8205406517432,798745.554354418,0.0,1.0
2006-11-15,50.33,50.56,50.05,50.25,249000,13.0223574369775,13.0818675146748,12.9499103858678,13.0016582795176,962358.010878614,0.0,1.0
2006-11-16,51.49,51.49,50.46,50.54,445267,13.3224952201465,13.3224952201465,13.0559935678499,13.0766927253098,1720908.69248951,0.0,1.0
2006-11-17,51.97,52.03,51.35,51.43,434200,13.4466901649061,13.462214533001,13.2862716945916,13.3069708520515,1678135.93704214,0.0,1.0
2006-11-20,52.18,52.6,52.08,52.09,345667,13.5010254532384,13.609696029903,13.4751515064135,13.477738901096,1335965.48813806,0.0,1.0
2006-11-21,52.11,52.41,51.92,52.33,236067,13.4829136904609,13.5605355309357,13.4337531914936,13.5398363734757,912373.367687076,0.0,1.0
2006-11-22,51.91,52.26,51.61,52.23,232267,13.4311657968111,13.5217246106983,13.3535439563364,13.5139624266508,897686.779569249,0.0,1.0
2006-11-24,51.86,51.91,51.71,51.71,42400,13.4182288233987,13.4311657968111,13.3794179031613,13.3794179031613,163871.40426206,0.0,1.0
2006-11-27,51.49,51.94,51.4,51.87,254000,13.3224952201465,13.4389279808586,13.2992086680041,13.4208162180811,981682.468928383,0.0,1.0
2006-11-28,51.72,51.89,51.4,51.49,256067,13.3820052978438,13.4259910074461,13.2992086680041,13.3224952201465,989671.199886158,0.0,1.0
2006-11-29,52.28,52.6,51.9,51.96,259600,13.5268994000633,13.609696029903,13.4285784021286,13.4441027702236,1003325.86194413,0.0,1.0
2006-11-30,52.21,52.48,51.93,52.45,235200,13.5087876372858,13.5786472937131,13.4363405861761,13.5708851096656,909022.506661247,0.0,1.0
2006-12-01,52.62,52.73,52.11,52.42,350267,13.614870819268,13.6433321607754,13.4829136904609,13.5631229256182,1353743.98954385,0.0,1.0
2006-12-04,53.22,53.36,52.69,52.78,274067,13.7701145002174,13.8063380257723,13.6329825820454,13.6562691341878,1059239.24886534,0.0,1.0
2006-12-05,53.1,53.57,52.92,53.42,284267,13.7390657640275,13.8606733141046,13.6924926597427,13.8218623938673,1098661.14328687,0.0,1.0
2006-12-06,53.8,53.81,53.12,53.2,415000,13.9201833918019,13.9227707864844,13.7442405533925,13.7649397108525,1603930.01813102,0.0,1.0
2006-12-07,53.5,53.96,53.45,53.75,367867,13.8425615513272,13.9615817067218,13.8296245779147,13.9072464183895,1421766.08187905,0.0,1.0
2006-12-08,53.23,53.62,53.14,53.54,333467,13.7727018948999,13.8736102875171,13.7494153427575,13.8529111300572,1288813.81049662,0.0,1.0
2006-12-11,53.69,53.95,53.23,53.27,218200,13.8917220502945,13.9589943120393,13.7727018948999,13.7830514736299,843319.349292023,0.0,1.0
2006-12-12,53.9,53.9,53.51,53.8,391867,13.9460573386268,13.9460573386268,13.8451489460097,13.9201833918019,1514523.48051795,0.0,1.0
2006-12-13,53.91,54.0,53.79,53.99,263867,13.9486447333093,13.9719312854517,13.9175959971194,13.9693438907693,1019817.3544438,0.0,1.0
2006-12-14,54.23,54.65,53.93,53.97,286600,14.031441363149,14.1401119398137,13.9538195226743,13.9641691014043,1107677.9354129,0.0,1.0
2006-12-15,54.52,54.52,54.13,54.38,425700,14.1064758089413,14.1064758089413,14.0055674163241,14.0702522833864,1645284.35835753,0.0,1.0
2006-12-18,36.27,36.53,36.17,36.53,183200,14.0767207700926,14.1776291627098,14.0379098498553,14.1776291627098,472032.095295749,0.0,1.5
2006-12-19,36.24,36.27,36.02,36.27,403100,14.0650774940214,14.0767207700926,13.9796934694992,14.0767207700926,1038625.20531505,0.0,1.0
2006-12-20,36.07,36.33,36.06,36.28,260700,13.9990989296179,14.1000073222351,13.9952178375942,14.0806018621164,671718.161810052,0.0,1.0
2006-12-21,36.04,36.26,35.9,36.1,280500,13.9874556535467,14.0728396780689,13.9331203652144,14.0107422056891,722734.731061448,0.0,1.0
2006-12-22,35.93,36.12,35.81,36.1,177500,13.9447636412856,14.0185043897366,13.8981905370007,14.0107422056891,457345.507177921,0.0,1.0
2006-12-26,36.29,36.3,35.8,35.98,143300,14.0844829541401,14.0883640461638,13.894309444977,13.9641691014043,369225.978470965,0.0,1.0
2006-12-27,36.32,36.71,36.1301,36.49,261500,14.0961262302113,14.247488819137,14.0224242926806,14.1621047946148,673779.437335361,0.0,1.0
2006-12-28,36.27,36.45,36.21,36.34,267300,14.0767207700926,14.1465804265199,14.0534342179502,14.1038884142588,688723.684893852,0.0,1.0
2006-12-29,35.91,36.34,35.91,36.22,425600,13.9370014572381,14.1038884142588,13.9370014572381,14.0573153099739,1096598.57946436,0.0,1.0
2007-01-03,36.49,36.75,35.9,36.17,592400,14.1621047946148,14.263013187232,13.9331203652144,14.0379098498553,1526374.52649128,0.0,1.0
2007-01-04,35.71,36.49,35.6,36.42,796000,13.8593796167634,14.1621047946148,13.8166876045023,14.1349371504487,2050969.1476824,0.0,1.0
2007-01-05,35.03,35.56,34.58,35.55,603400,13.5954653591493,13.8011632364073,13.4208162180811,13.7972821443836,1554717.06496427,0.0,1.0
2007-01-08,35.02,35.04,34.51,35.03,399800,13.5915842671256,13.599346451173,13.393648573915,13.5954653591493,1030122.44377314,0.0,1.0
2007-01-09,34.82,35.04,34.7,35.0,339400,13.5139624266508,13.599346451173,13.467389322366,13.5838220830781,874496.141612321,0.0,1.0
2007-01-10,34.69,34.85,34.52,34.82,312400,13.5023191505796,13.5645956297982,13.4361503914099,13.5529187899447,802614.416023102,0.1,1.0
2007-01-11,35.17,35.19,34.73,34.78,411500,13.6891485882354,13.6969331481377,13.5178882703843,13.5373496701401,1057220.97373081,0.0,1.0
2007-01-12,35.25,35.25,35.02,35.16,264800,13.7202868278447,13.7202868278447,13.6307643889679,13.6852563082842,680321.054298709,0.0,1.0
2007-01-16,35.22,35.44,35.19,35.37,229100,13.7086099879912,13.7942401469167,13.6969331481377,13.7669941872586,588601.033005417,0.0,1.0
2007-01-17,35.45,35.94,35.35,35.59,518700,13.7981324268679,13.9888541444748,13.7592096273563,13.8526243461842,1332637.95643785,0.0,1.0
2007-01-18,35.27,35.65,35.22,35.45,337800,13.728071387747,13.8759780258911,13.7086099879912,13.7981324268679,867871.79811973,0.0,1.0
2007-01-19,35.23,35.35,35.15,35.27,268500,13.7125022679423,13.7592096273563,13.681364028333,13.728071387747,689827.05090334,0.0,1.0
2007-01-22,34.93,35.31,34.78,35.31,275100,13.5957338694075,13.7436405075516,13.5373496701401,13.7436405075516,706783.693495375,0.0,1.0
2007-01-23,35.1,35.2,34.86,34.99,415000,13.6619026285772,13.7008254280889,13.5684879097494,13.6190875491145,1066213.13268114,0.0,1.0
2007-01-24,35.36,35.41,35.09,35.09,269900,13.7631019073074,13.7825633070632,13.6580103486261,13.6580103486261,693423.914483469,0.0,1.0
2007-01-25,35.26,35.47,35.12,35.23,491200,13.7241791077958,13.8059169867702,13.6696871884796,13.7125022679423,1261985.27897103,0.0,1.0
2007-01-26,35.4,35.43,35.07,35.3,438900,13.7786710271121,13.7903478669656,13.6502257887238,13.7397482276005,1127616.73237048,0.0,1.0
2007-01-29,35.2,35.42,35.1,35.35,365900,13.7008254280889,13.7864555870144,13.6619026285772,13.7592096273563,940065.988549462,0.0,1.0
2007-01-30,35.4,35.45,35.1325,35.15,427400,13.7786710271121,13.7981324268679,13.6745525384185,13.681364028333,1098071.06724799,0.0,1.0
2007-01-31,35.32,35.46,35.19,35.39,283200,13.7475327875028,13.8020247068191,13.6969331481377,13.7747787471609,727594.118494694,0.0,1.0
2007-02-01,35.86,35.87,35.32,35.35,602400,13.9577159048655,13.9616081848167,13.7475327875028,13.7592096273563,1547679.01476414,0.0,1.0
2007-02-02,35.95,36.09,35.84,35.86,263400,13.992746424426,14.0472383437422,13.9499313449632,13.9577159048655,676724.190718581,0.0,1.0
2007-02-05,35.94,36.01,35.04,35.95,313800,13.9888541444748,14.0161001041329,13.6385489488703,13.992746424426,806211.279603232,0.0,1.0
2007-02-06,35.92,36.04,35.82,36.0,299900,13.9810695845725,14.0277769439864,13.9421467850609,14.0122078241818,770499.562629091,0.0,1.0
2007-02-07,35.86,36.03,35.79,35.93,389900,13.9577159048655,14.0238846640353,13.9304699452074,13.9849618645237,1001726.50706597,0.0,1.0
2007-02-08,35.74,36.03,35.66,35.9,479700,13.9110085454516,14.0238846640353,13.8798703058423,13.9732850246702,1232439.61384853,0.0,1.0
2007-02-09,35.6,36.02,35.34,35.74,683200,13.8565166261353,14.0199923840841,13.7553173474051,13.9110085454516,1755269.42710302,0.0,1.0
2007-02-12,35.79,36.32,35.6,35.78,835700,13.9304699452074,14.136760782619,13.8565166261353,13.9265776652562,2147070.63850994,0.0,1.0
2007-02-13,36.34,36.35,35.83,35.89,644900,14.1445453425213,14.1484376224724,13.946039065012,13.969392744719,1656869.51630377,0.0,1.0
2007-02-14,36.41,36.66,36.25,36.32,468200,14.1717913021794,14.2690983009585,14.1095148229608,14.136760782619,1202893.94872604,0.0,1.0
2007-02-15,36.46,36.5,36.35,36.39,272500,14.1912527019352,14.2068218217399,14.1484376224724,14.1640067422771,700103.803989422,0.0,1.0
2007-02-16,36.12,36.45,36.04,36.44,357100,14.0589151835957,14.1873604219841,14.0277769439864,14.1834681420329,917457.131760084,0.0,1.0
2007-02-20,36.32,36.46,35.93,36.0,437800,14.136760782619,14.1912527019352,13.9849618645237,14.0122078241818,1124790.62527181,0.0,1.0
2007-02-21,36.5,36.5,36.15,36.25,491000,14.2068218217399,14.2068218217399,14.0705920234492,14.1095148229608,1261471.44131672,0.0,1.0
2007-02-22,36.36,36.84,36.29,36.5,305900,14.1523299024236,14.3391593400794,14.1250839427655,14.2068218217399,785914.692258217,0.0,1.0
2007-02-23,36.29,36.5,36.03,36.39,265600,14.1250839427655,14.2068218217399,14.0238846640353,14.1640067422771,682376.404915926,0.0,1.0
2007-02-26,35.94,36.48,35.83,36.42,276200,13.9888541444748,14.1990372618375,13.946039065012,14.1756835821306,709609.800594049,0.0,1.0
2007-02-27,34.77,35.67,34.32,35.5,381100,13.5334573901889,13.8837625857935,13.3583047923866,13.8175938266237,979117.650276582,0.0,1.0
2007-02-28,34.97,35.11,34.625,34.87,340500,13.6113029892121,13.6657949085284,13.4770193308971,13.5723801897005,874808.606452839,0.0,1.0
2007-03-01,34.88,35.02,34.08,34.71,329500,13.5762724696517,13.6307643889679,13.2648900735588,13.5101037104819,846547.535466107,0.0,1.0
2007-03-02,34.62,34.97,34.55,34.88,287800,13.4750731909215,13.6113029892121,13.4478272312634,13.5762724696517,739412.384543689,0.0,1.0
2007-03-05,32.99,34.36,32.94,34.1001,1074100,12.8406315588821,13.3738739121913,12.8211701591263,13.2727135562606,2759565.12244051,0.0,1.0
2007-03-06,33.24,34.58,33.0301,33.5,664100,12.9379385576612,13.4595040711168,12.8562396014863,13.0391378363914,1706197.93111697,0.0,1.0
2007-03-07,33.53,33.73,33.16,33.25,836900,13.0508146762449,13.1286602752681,12.9068003180519,12.9418308376123,2150153.66443576,0.0,1.0
2007-03-08,33.66,33.89,33.56,33.82,250700,13.10141431561,13.1909367544867,13.0624915160984,13.1636907948286,644095.499670266,0.0,1.0
2007-03-09,33.75,33.89,33.57,33.84,260100,13.1364448351704,13.1909367544867,13.0663837960495,13.1714753547309,668245.869422565,0.0,1.0
2007-03-12,34.06,34.08,33.66,33.73,332700,13.2571055136564,13.2648900735588,13.10141431561,13.1286602752681,854768.937934976,0.0,1.0
2007-03-13,33.2,33.9,33.19,33.9,370300,12.9223694378565,13.1948290344378,12.9184771579054,13.1948290344378,951370.41694416,0.0,1.0
2007-03-14,33.5,33.6,32.87,33.09,448100,13.0391378363914,13.078060635903,12.7939241994682,12.8795543583938,1151253.26446847,0.0,1.0
2007-03-15,33.43,33.7,33.06,33.33,491300,13.0118918767333,13.1169834354146,12.8678775185403,12.9729690772216,1262242.19779817,0.0,1.0
2007-03-16,33.41,33.58,33.28,33.44,303300,13.0041073168309,13.0702760760007,12.9535076774658,13.0157841566844,779234.802752264,0.0,1.0
2007-03-19,33.58,33.66,33.31,33.53,297000,13.0702760760007,13.10141431561,12.9651845173193,13.0508146762449,763048.91664168,0.0,1.0
2007-03-20,33.74,33.75,33.51,33.6,250800,13.1325525552193,13.1364448351704,13.0430301163425,13.078060635903,644352.418497418,0.0,1.0
2007-03-21,34.27,34.36,33.61,33.6899,203000,13.3388433926308,13.3738739121913,13.0819529158542,13.1130522326639,521545.219118726,0.0,1.0
2007-03-22,34.15,34.34,34.03,34.23,272300,13.2921360332169,13.366089352289,13.2454286738029,13.3232742728262,699589.966335116,0.0,1.0
2007-03-23,34.38,34.44,34.09,34.19,347900,13.3816584720936,13.4050121518006,13.2687823535099,13.3077051530215,893820.599662091,0.0,1.0
2007-03-26,34.43,34.49,34.03,34.42,639100,13.4011198718494,13.4244735515564,13.2454286738029,13.3972275918983,1641968.22432895,0.0,1.0
2007-03-27,34.34,34.43,34.15,34.21,603300,13.366089352289,13.4011198718494,13.2921360332169,13.3154897129239,1549991.2842085,0.0,1.0
2007-03-28,34.25,36.16,33.52,35.17,265700,13.3310588327285,14.0744843034004,13.0469223962937,13.6891485882354,682633.32374308,0.0,1.0
2007-03-29,34.04,34.45,33.75,34.25,405200,13.2493209537541,13.4089044317517,13.1364448351704,13.3310588327285,1041035.08762023,0.0,1.0
2007-03-30,34.04,34.25,33.81,34.04,285600,13.2493209537541,13.3310588327285,13.1597985148774,13.2493209537541,733760.170346344,0.0,1.0
2007-04-02,34.14,34.24,33.91,34.15,324700,13.2882437532657,13.3271665527773,13.198721314389,13.2921360332169,834215.431762809,0.0,1.0
2007-04-03,34.34,34.44,34.27,34.41,432300,13.366089352289,13.4050121518006,13.3388433926308,13.3933353119471,1110660.08977844,0.0,1.0
2007-04-04,34.76,34.77,34.24,34.34,468700,13.5295651102377,13.5334573901889,13.3271665527773,13.366089352289,1204178.54286181,0.0,1.0
2007-04-05,34.83,34.9,34.61,34.61,290200,13.5568110698959,13.584057029554,13.4711809109703,13.4711809109703,745578.436395338,0.0,1.0
2007-04-09,34.89,35.0,34.82,34.99,237900,13.5801647496028,13.6229798290656,13.5529187899447,13.6190875491145,611209.889794803,0.0,1.0
2007-04-10,34.92,35.08,34.87,34.89,172500,13.5918415894563,13.6541180686749,13.5723801897005,13.5801647496028,443184.976837341,0.0,1.0
2007-04-11,34.56,34.83,34.39,34.82,253000,13.4906423107261,13.5960379537787,13.4242820910264,13.5921344114434,648129.258682376,0.1,1.0
2007-04-12,34.67,34.69,34.32,34.56,145200,13.5335812764142,13.5413883610848,13.3969572946794,13.4906423107261,371969.835417711,0.0,1.0
2007-04-13,34.78,34.81,34.55,34.67,224300,13.5765202421023,13.5882308691081,13.4867387683909,13.5335812764142,574606.295345677,0.0,1.0
2007-04-16,35.08,35.1,34.77,34.8,226800,13.6936265121607,13.7014335968312,13.572616699767,13.5843273267728,581010.73466072,0.0,1.0
2007-04-17,35.3,35.33,34.94,35.05,317700,13.7795044435368,13.7912150705427,13.6389769194668,13.6819158851548,813876.148155694,0.0,1.0
2007-04-18,35.15,35.33,34.9,35.3,332600,13.7209513085076,13.7912150705427,13.6233627501256,13.7795044435368,852046.606473352,0.0,1.0
2007-04-19,35.11,35.22,34.5,34.8,294000,13.7053371391665,13.7482761048546,13.4672210567145,13.5843273267728,753162.063449083,0.0,1.0
2007-04-20,35.42,35.44,35.0,35.2,283100,13.8263469515602,13.8341540362307,13.6623981734784,13.740469020184,725238.708035493,0.0,1.0
2007-04-23,35.39,35.45,35.25,35.35,220200,13.8146363245543,13.838057578566,13.7599867318604,13.7990221552132,564103.014869009,0.0,1.0
2007-04-24,35.18,35.4,35.03,35.4,287300,13.7326619355135,13.8185398668896,13.6741088004843,13.8185398668896,735998.166084765,0.0,1.0
2007-04-25,35.54,35.54,35.22,35.27,226100,13.8731894595835,13.8731894595835,13.7482761048546,13.767793816531,579217.49165251,0.0,1.0
2007-04-26,35.39,35.51,35.18,35.45,160300,13.8146363245543,13.8614788325777,13.7326619355135,13.838057578566,410652.648880573,0.0,1.0
2007-04-27,35.35,35.39,34.78,35.35,319700,13.7990221552132,13.8146363245543,13.5765202421023,13.7990221552132,818999.699607729,0.0,1.0
2007-04-30,35.27,35.41,35.07,35.28,386500,13.767793816531,13.8224434092249,13.6897229698254,13.7716973588663,990126.318105681,0.0,1.0
2007-05-01,35.4,35.5,35.08,35.161,523900,13.8185398668896,13.8575752902424,13.6936265121607,13.7252452050764,1342114.30286046,0.0,1.0
2007-05-02,35.56,35.64,35.31,35.36,450100,13.8809965442541,13.9122248829363,13.7834079858721,13.8029256975485,1153055.25428038,0.0,1.0
2007-05-03,35.7,35.8,35.51,35.58,479600,13.935646136948,13.9746815603008,13.8614788325777,13.8888036289246,1228627.63819789,0.0,1.0
2007-05-04,35.88,35.92,35.68,35.74,367800,14.005909898983,14.0215240683241,13.9278390522774,13.9512603062891,942221.112029161,0.0,1.0
2007-05-07,36.03,36.14,35.835,35.84,405500,14.0644630340122,14.1074019997003,13.9883439584743,13.9902957296419,1038800.05690001,0.0,1.0
2007-05-08,36.05,36.05,35.81,35.84,203800,14.0722701186828,14.0722701186828,13.9785851026361,13.9902957296419,522089.892962323,0.0,1.0
2007-05-09,36.2,36.24,35.9401,36.0,421800,14.130823253712,14.1464374230531,14.0293701884181,14.0527524070064,1080557.00123409,0.0,1.0
2007-05-10,35.96,36.16,35.89,36.1,319200,14.0371382376653,14.1152090843709,14.0098134413183,14.0917878303592,817718.811744717,0.0,1.0
2007-05-11,36.11,36.11,35.87,36.04,215400,14.0956913726945,14.0956913726945,14.0020063566478,14.0683665763475,551806.491384123,0.0,1.0
2007-05-14,36.05,36.13,36.0,36.07,284900,14.0722701186828,14.103498457365,14.0527524070064,14.0800772033533,729849.904342325,0.0,1.0
2007-05-15,36.11,36.16,35.94,35.98,387500,14.0956913726945,14.1152090843709,14.0293311529947,14.0449453223358,992688.093831697,0.0,1.0
2007-05-16,36.04,36.15,35.9,36.14,223900,14.0683665763475,14.1113055420356,14.0137169836536,14.1074019997003,573581.585055271,0.0,1.0
2007-05-17,36.0,36.08,35.8,35.98,213100,14.0527524070064,14.0839807456886,13.9746815603008,14.0449453223358,545914.407214284,0.0,1.0
2007-05-18,35.96,36.1,35.86,36.1,271600,14.0371382376653,14.0917878303592,13.9981028143125,14.0917878303592,695778.287186294,0.0,1.0
2007-05-21,36.05,36.06,35.86,35.94,335100,14.0722701186828,14.0761736610181,13.9981028143125,14.0293311529947,858451.045788393,0.0,1.0
2007-05-22,35.91,36.03,35.9,35.98,238800,14.0176205259889,14.0644630340122,14.0137169836536,14.0449453223358,611752.043372927,0.0,1.0
2007-05-23,35.97,36.15,35.85,35.98,422800,14.0410417800005,14.1113055420356,13.9941992719772,14.0449453223358,1083118.77696011,0.0,1.0
2007-05-24,35.13,36.0,35.13,36.0,554100,13.7131442238371,14.0527524070064,13.7131442238371,14.0527524070064,1419479.92978618,0.0,1.0
2007-05-25,35.2,35.36,35.1,35.2,256900,13.740469020184,13.8029256975485,13.7014335968312,13.740469020184,658120.184013843,0.0,1.0
2007-05-29,35.37,35.44,35.2,35.2,246000,13.8068292398838,13.8341540362307,13.740469020184,13.740469020184,630196.828600252,0.0,1.0
2007-05-30,35.54,35.54,35.1,35.23,291500,13.8731894595835,13.8731894595835,13.7014335968312,13.7521796471899,746757.624134041,0.0,1.0
2007-05-31,35.65,35.74,35.52,35.58,1136200,13.9161284252716,13.9512603062891,13.865382374913,13.8888036289246,2910689.57990084,0.0,1.0
2007-06-01,36.08,36.09,35.75,35.84,431200,14.0839807456886,14.0878842880239,13.9551638486244,13.9902957296419,1104637.69305866,0.0,1.0
2007-06-04,36.26,36.3,35.59,35.92,321700,14.1542445077237,14.1698586770648,13.8927071712599,14.0215240683241,824123.251059759,0.0,1.0
2007-06-05,36.01,36.26,35.97,36.24,324700,14.0566559493417,14.1542445077237,14.0410417800005,14.1464374230531,831808.578237812,0.0,1.0
2007-06-06,35.61,35.93,35.54,35.93,192900,13.9005142559305,14.0254276106594,13.8731894595835,14.0254276106594,494166.537548735,0.0,1.0
2007-06-07,34.93,35.61,34.88,35.61,295800,13.6350733771315,13.9005142559305,13.6155556654551,13.9005142559305,757773.259755913,0.0,1.0
2007-06-08,35.15,35.18,34.31,34.93,235900,13.7209513085076,13.7326619355135,13.3930537523441,13.6350733771315,604322.89376748,0.0,1.0
2007-06-11,34.95,35.18,34.88,35.09,288800,13.642880461802,13.7326619355135,13.6155556654551,13.6975300544959,739840.829673795,0.0,1.0
2007-06-12,34.67,34.98,34.46,34.95,499500,13.5335812764142,13.6545910888079,13.4516068873733,13.642880461802,1279606.97514564,0.0,1.0
2007-06-13,34.83,34.91,34.69,34.79,418100,13.5960379537787,13.6272662924609,13.5413883610848,13.5804237844376,1071078.43104783,0.0,1.0
2007-06-14,34.99,35.25,34.75,34.81,201400,13.6584946311432,13.7599867318604,13.5648096150964,13.5882308691081,515941.63121988,0.0,1.0
2007-06-15,35.17,35.35,35.11,35.19,277300,13.7287583931782,13.7990221552132,13.7053371391665,13.7365654778487,710380.408824594,0.0,1.0
2007-06-18,34.92,35.25,34.84,35.2,346500,13.6311698347962,13.7599867318604,13.599941496114,13.740469020184,887655.289064991,0.0,1.0
2007-06-19,35.13,35.15,34.63,34.74,562800,13.7131442238371,13.7209513085076,13.5179671070731,13.5609060727612,1441767.37860253,0.0,1.0
2007-06-20,34.75,35.24,34.65,35.21,475200,13.5648096150964,13.7560831895251,13.5257741917436,13.7443725625193,1217355.82500342,0.0,1.0
2007-06-21,34.75,34.8,34.03,34.66,364300,13.5648096150964,13.5843273267728,13.2837545669563,13.5296777340789,933254.896988101,0.0,1.0
2007-06-22,34.3,34.65,34.27,34.65,627500,13.3891502100089,13.5257741917436,13.377439583003,13.5257741917436,1607514.26807584,0.0,1.0
2007-06-25,34.13,34.88,34.01,34.55,310200,13.3227899903091,13.6155556654551,13.2759474822858,13.4867387683909,794662.830210564,0.0,1.0
2007-06-26,33.91,34.44,33.83,34.26,561100,13.236912058933,13.4437998027028,13.2056837202507,13.3735360406677,1437412.3598683,0.0,1.0
2007-06-27,33.97,34.04,33.33,33.78,654600,13.2603333129446,13.2876581092916,13.0105066034867,13.1861660085743,1676938.39025092,0.0,1.0
2007-06-28,34.12,34.58,33.9266,34.16,345400,13.3188864479738,13.4984493953967,13.2433919392095,13.3345006173149,884837.335766374,0.0,1.0
2007-06-29,34.15,34.33,33.89,34.17,531500,13.3305970749797,13.4008608370147,13.2291049742624,13.3384041596502,1361583.79837819,0.0,1.0
2007-07-02,34.52,34.69,34.29,34.31,254600,13.475028141385,13.5413883610848,13.3852466676736,13.3930537523441,652228.099844003,0.0,1.0
2007-07-03,34.56,34.83,34.55,34.55,213200,13.4906423107261,13.5960379537787,13.4867387683909,13.4867387683909,546170.584786887,0.0,1.0
2007-07-05,34.35,34.92,34.29,34.64,373200,13.4086679216853,13.6311698347962,13.3852466676736,13.5218706494084,956054.70094965,0.0,1.0
2007-07-06,34.1,34.35,34.0,34.35,437300,13.3110793633033,13.4086679216853,13.2720439399505,13.4086679216853,1120264.52498736,0.0,1.0
2007-07-09,34.15,34.54,34.1,34.19,375000,13.3305970749797,13.4828352260556,13.3110793633033,13.3462112443208,960665.897256481,0.0,1.0
2007-07-10,33.4,34.07,33.33,33.97,456900,13.0378313998337,13.2993687362974,13.0105066034867,13.2603333129446,1170475.3292173,0.0,1.0
2007-07-11,33.16,33.56,33.03,33.41,629600,12.9831818071398,13.139794374174,12.9322827228537,13.0810646615362,1608044.64653795,0.1,1.0
2007-07-12,33.33,33.55,33.17,33.3,640500,13.0497421481293,13.1358790599982,12.9870971213156,13.0379962056018,1635884.04718481,0.0,1.0
2007-07-13,33.58,33.71,33.13,33.3,536300,13.1476250025258,13.1985240868119,12.9714358646122,13.0379962056018,1369749.59329463,0.0,1.0
2007-07-16,33.16,33.58,33.08,33.57,509500,12.9831818071398,13.1476250025258,12.9518592937329,13.1437096883499,1301300.42473171,0.0,1.0
2007-07-17,32.53,33.2,32.53,33.16,541000,12.7365170140608,12.9988430638432,12.7365170140608,12.9831818071398,1381753.73852769,0.0,1.0
2007-07-18,32.29,32.63,31.88,32.44,594100,12.6425494738403,12.7756701558194,12.4820215926302,12.7012791864781,1517375.03892661,0.0,1.0
2007-07-19,32.18,32.51,32.06,32.49,873000,12.5994810179059,12.7286863857091,12.5524972477956,12.7208557573574,2229706.12520271,0.0,1.0
2007-07-20,31.81,32.18,31.67,32.13,388600,12.4546143933992,12.5994810179059,12.3997999949372,12.5799044470266,992512.944162396,0.0,1.0
2007-07-23,31.48,32.0,31.37,31.82,480900,12.3254090255959,12.5290053627404,12.2823405696615,12.458529707575,1228253.92395187,0.0,1.0
2007-07-24,30.51,31.27,30.44,31.26,661300,11.9456235505378,12.2431874279029,11.9182163513069,12.2392721137271,1689008.7750247,0.0,1.0
2007-07-25,30.67,30.97,30.5,30.63,570000,12.0082685773515,12.1257280026272,11.941708236362,11.9926073206481,1455821.86868906,0.0,1.0
2007-07-26,29.51,30.31,29.23,30.22,987300,11.5540921329522,11.8673172670207,11.4444633360282,11.832079439438,2521636.72097668,0.0,1.0
2007-07-27,28.76,29.69,28.76,29.55,799900,11.260443569763,11.6245677881176,11.260443569763,11.5697533896556,2043003.35572697,0.0,1.0
2007-07-30,28.83,29.03,28.18,28.8,917700,11.287850768994,11.3661570525111,11.0333553475633,11.2761048264664,2343873.20858937,0.0,1.0
2007-07-31,28.09,29.26,27.74,28.79,934200,10.9981175199806,11.4562092785558,10.8610815238256,11.2721895122905,2386015.42057775,0.0,1.0
2007-08-01,30.96,31.79,28.97,28.97,1830000,12.1218126884514,12.4467837650475,11.342665167456,11.342665167456,4673954.42052802,0.0,1.0
2007-08-02,29.76,31.18,29.55,31.18,1057900,11.6519749873486,12.2079496003202,11.5697533896556,12.2079496003202,2701954.30681781,0.0,1.0
2007-08-03,28.19,29.78,28.09,29.59,861100,11.0372706617392,11.6598056157003,10.9981175199806,11.5854146463591,2199312.651102,0.0,1.0
2007-08-06,27.82,28.52,27.38,27.66,1112000,10.8924040372325,11.1664760295424,10.7201302134948,10.8297590104188,2840129.68067057,0.0,1.0
2007-08-07,26.92,27.74,26.14,27.54,1507000,10.5400257614054,10.8610815238256,10.2346312556886,10.7827752403085,3848988.69493756,0.0,1.0
2007-08-08,26.92,27.46,23.94,26.95,2617000,10.5400257614054,10.7514527269016,9.3732621370002,10.551771703933,6684010.22870046,0.0,1.0
2007-08-09,25.57,27.0,25.56,26.03,3118100,10.0114583476648,10.5713482748123,10.0075430334889,10.1915627997542,7963856.4364199,0.0,1.0
2007-08-10,27.9,28.23,24.57,25.35,1936000,10.9237265506393,11.0529319184426,9.61992693007915,9.92532143579595,4944686.20663512,0.0,1.0
2007-08-13,28.35,30.37,27.82,27.9,1975800,11.0999156885529,11.8908091520759,10.8924040372325,10.9237265506393,5046338.33009794,0.0,1.0
2007-08-14,27.65,29.01,27.6,28.23,964900,10.8258436962429,11.3583264241594,10.8062671253636,11.0529319184426,2464425.47561065,0.0,1.0
2007-08-15,26.78,28.05,26.54,27.5,1186700,10.4852113629434,10.9824562632772,10.3912438227229,10.7671139836051,3030918.96767246,0.0,1.0
2007-08-16,27.7,27.99,26.57,26.84,1642400,10.8454202671222,10.958964378222,10.4029897652504,10.5087032479986,4194810.24058755,0.0,1.0
2007-08-17,29.25,31.8,27.61,28.48,1302100,11.4522939643799,12.4506990792233,10.8101824395395,11.150814772839,3325659.04424566,0.0,1.0
2007-08-20,28.79,29.96,28.69,29.62,1237100,11.2721895122905,11.7302812708657,11.233036370532,11.5971605888866,3159644.26974603,0.0,1.0
2007-08-21,29.1,29.49,28.35,28.65,788100,11.3935642517421,11.5462615046005,11.0999156885529,11.2173751138286,2012865.28897166,0.0,1.0
2007-08-22,28.87,29.41,28.54,29.07,902000,11.3035120256974,11.5149389911936,11.1743066578941,11.3818183092145,2303774.25536408,0.0,1.0
2007-08-23,29.5,29.75,28.89,28.89,772700,11.5501768187764,11.6480596731728,11.3113426540491,11.3113426540491,1973532.55778251,0.0,1.0
2007-08-24,29.84,29.88,29.18,29.56,701400,11.6832975007555,11.6989587574589,11.4248867651489,11.5736687038315,1791427.12052369,0.0,1.0
2007-08-27,29.79,29.99,29.25,29.91,491700,11.6637209298762,11.7420272133933,11.4522939643799,11.7107046999865,1255837.91725335,0.0,1.0
2007-08-28,28.67,29.59,28.67,29.5,662600,11.2252057421803,11.5854146463591,11.2252057421803,11.5501768187764,1692329.07051468,0.0,1.0
2007-08-29,28.98,29.1,28.28,28.85,603500,11.3465804816318,11.3935642517421,11.0725084893219,11.2956813973457,1541383.32939271,0.0,1.0
2007-08-30,28.26,29.14,28.17,28.68,864300,11.0646778609702,11.4092255084455,11.0294400333875,11.2291210563561,2207485.68615429,0.0,1.0
2007-08-31,28.2,28.74,27.85,28.18,1271400,11.041185975915,11.2526129414113,10.90414997976,11.0333553475633,3247248.98921275,0.0,1.0
2007-09-04,29.38,29.5,28.68,29.2,1117400,11.5031930486661,11.5501768187764,11.2291210563561,11.4327173935007,2853921.67732131,0.0,1.0
2007-09-05,28.32,29.33,28.18,29.27,1255100,11.0881697460253,11.4836164777868,11.0333553475633,11.4601245927317,3205617.59191515,0.0,1.0
2007-09-06,28.3,28.38,27.79,28.3,1109300,11.0803391176736,11.1116616310804,10.8806580947049,11.0803391176736,2833233.68234521,0.0,1.0
2007-09-07,28.08,28.38,27.83,28.16,888600,10.9942022058047,11.1116616310804,10.8963193514083,11.0255247192116,2269549.67108263,0.0,1.0
2007-09-10,27.5,28.69,27.42,28.34,841600,10.7671139836051,11.233036370532,10.7357914701982,11.096000374377,2149508.21875212,0.0,1.0
2007-09-11,27.77,28.11,27.51,27.56,677200,10.8728274663532,11.0059481483323,10.7710292977809,10.7906058686602,1729618.54294075,0.0,1.0
2007-09-12,28.07,28.12,27.54,27.76,669800,10.9902868916289,11.0098634625082,10.7827752403085,10.8689121521773,1710718.39938233,0.0,1.0
2007-09-13,28.05,28.31,27.91,28.15,534600,10.9824562632772,11.0842544318494,10.9276418648152,11.0216094050357,1365407.6684231,0.0,1.0
2007-09-14,27.98,28.12,27.71,27.99,516000,10.9550490640462,11.0098634625082,10.8493355812981,10.958964378222,1317901.90218167,0.0,1.0
2007-09-17,28.24,28.3,27.61,27.85,658600,11.0568472326184,11.0803391176736,10.8101824395395,10.90414997976,1682112.77669933,0.0,1.0
2007-09-18,29.09,29.11,28.14,28.34,832700,11.3896489375662,11.397479565918,11.0176940908599,11.096000374377,2126776.96501295,0.0,1.0
2007-09-19,28.88,29.52,28.74,29.26,790800,11.3074273398733,11.5580074471281,11.2526129414113,11.4562092785558,2019761.28729702,0.0,1.0
2007-09-20,28.4,28.9,28.19,28.9,547100,11.1194922594321,11.315257968225,11.0372706617392,11.315257968225,1397333.58659612,0.0,1.0
2007-09-21,28.18,28.65,28.03,28.65,889000,11.0333553475633,11.2173751138286,10.9746256349255,11.2173751138286,2270571.30046416,0.0,1.0
2007-09-24,27.96,28.38,27.77,28.25,811100,10.9472184356945,11.1116616310804,10.8728274663532,11.0607625467943,2071608.97840998,0.0,1.0
2007-09-25,27.84,27.93,27.55,27.64,742900,10.9002346655842,10.9354724931669,10.7866905544844,10.8219283820671,1897421.16885807,0.0,1.0
2007-09-26,28.38,28.58,27.82,28.09,659500,11.1116616310804,11.1899679145976,10.8924040372325,10.9981175199806,1684411.44280778,0.0,1.0
2007-09-27,28.93,28.94,28.47,28.5,592900,11.3270039107525,11.3309192249284,11.1468994586631,11.1586454011907,1514310.15078201,0.0,1.0
2007-09-28,28.52,28.85,28.37,28.85,755300,11.1664760295424,11.2956813973457,11.1077463169046,11.2956813973457,1929091.6796857,0.0,1.0
2007-10-01,29.17,29.17,28.52,28.52,1287400,11.4209714509731,11.4209714509731,11.1664760295424,11.1664760295424,3288114.16447419,0.0,1.0
2007-10-02,29.12,29.19,28.91,29.03,732700,11.4013948800938,11.4288020793248,11.3191732824008,11.3661570525111,1871369.6196289,0.0,1.0
2007-10-03,29.41,29.41,29.06,29.06,621400,11.5149389911936,11.5149389911936,11.3779029950387,11.3779029950387,1587101.24421646,0.0,1.0
2007-10-04,30.01,30.01,29.49,29.5,1253600,11.749857841745,11.749857841745,11.5462615046005,11.5501768187764,3201786.48173439,0.0,1.0
2007-10-05,30.17,30.45,29.79,30.32,604800,11.8125028685587,11.9221316654827,11.6637209298762,11.8712325811966,1544703.62488271,0.0,1.0
2007-10-08,30.04,30.35,29.93,30.33,694200,11.7616037842726,11.8829785237241,11.7185353283382,11.8751478953724,1773037.79165604,0.0,1.0
2007-10-09,30.22,30.22,29.89,30.15,502200,11.832079439438,11.832079439438,11.7028740716348,11.804672240207,1282655.68851867,0.0,1.0
2007-10-10,29.92,30.31,29.77,30.23,578500,11.7146200141623,11.8673172670207,11.6558903015245,11.8359947536139,1477531.4930467,0.0,1.0
2007-10-11,29.82,30.17,29.67,30.07,679900,11.7146200141623,11.8521155542346,11.6556933541313,11.812831114214,1730710.68250521,0.1,1.0
2007-10-12,29.82,29.89,29.53,29.79,572600,11.7146200141623,11.7421191221768,11.6006951381024,11.7028346821561,1457574.55037871,0.0,1.0
2007-10-15,29.84,30.13,29.69,29.97,655200,11.7224769021665,11.8364017782264,11.6635502421355,11.7735466741933,1667835.91583675,0.0,1.0
2007-10-16,29.5,29.94,29.33,29.71,565100,11.5889098060962,11.7617613421871,11.5221262580611,11.6714071301396,1438483.02203808,0.0,1.0
2007-10-17,29.29,29.8,29.01,29.65,562000,11.5064124820528,11.7067631261582,11.3964160499949,11.6478364661272,1430591.85699062,0.0,1.0
2007-10-18,29.01,29.25,28.9,29.09,522500,11.3964160499949,11.4906987060445,11.3532031659722,11.4278436020115,1330043.14106335,0.0,1.0
2007-10-19,28.36,29.08,28.36,29.0,790700,11.1410671898606,11.4239151580094,11.1410671898606,11.3924876059929,2012756.194524,0.0,1.0
2007-10-22,27.88,28.29,27.73,27.95,1077000,10.9525018777614,11.1135680818461,10.8935752177304,10.9800009857759,2741543.46971335,0.0,1.0
2007-10-23,28.01,28.17,27.75,28.05,720100,11.0035716497883,11.0664267538213,10.9014321057346,11.0192854257965,1833041.27441094,0.0,1.0
2007-10-24,27.44,27.75,26.5,27.34,1729000,10.7796503416705,10.9014321057346,10.4103766054762,10.7403659016498,4401233.66679144,0.0,1.0
2007-10-25,27.36,27.6,26.96,27.56,876500,10.748222789654,10.8425054457036,10.5910850295713,10.8267916696953,2231163.27874071,0.0,1.0
2007-10-26,27.69,27.93,27.17,27.66,569600,10.8778614417222,10.9721440977717,10.6735823536147,10.866076109716,1449937.93904245,0.0,1.0
2007-10-29,28.05,28.14,27.52,28.0,708700,11.0192854257965,11.0546414218151,10.811077893687,10.9996432057862,1804022.1513332,0.0,1.0
2007-10-30,29.79,30.82,29.23,30.0,1965000,11.7028346821561,12.107464414369,11.4828418180404,11.7853320061995,5001980.42524303,0.0,1.0
2007-10-31,29.9,30.08,29.5,29.85,1274400,11.7460475661789,11.816759558216,11.5889098060962,11.7264053461685,3244032.49563851,0.0,1.0
2007-11-01,29.57,30.0,29.24,29.76,913400,11.6164089141107,11.7853320061995,11.4867702620425,11.6910493501499,2325093.59817657,0.0,1.0
2007-11-02,28.96,29.865,28.47,29.74,1273700,11.3767738299846,11.7322980121716,11.1842800738833,11.6831924621458,3242250.61966007,0.0,1.0
2007-11-05,28.81,29.05,28.3,28.82,936300,11.3178471699536,11.4121298260032,11.1174965258482,11.3217756139557,2383386.39804328,0.0,1.0
2007-11-06,29.39,29.44,28.63,28.83,823000,11.5456969220735,11.5653391420838,11.2471351779164,11.3257040579577,2094977.04324427,0.0,1.0
2007-11-07,28.62,29.19,28.56,29.0,1064100,11.2432067339143,11.4671280420321,11.2196360699019,11.3924876059929,2708706.04096749,0.0,1.0
2007-11-08,29.19,29.22,28.35,28.86,1087500,11.4671280420321,11.4789133740383,11.1371387458585,11.3374893899639,2768271.60939023,0.0,1.0
2007-11-09,29.0,29.49,28.48,28.91,1068500,11.3924876059929,11.5849813620941,11.1882085178854,11.3571316099743,2719906.40426064,0.0,1.0
2007-11-12,29.22,29.62,29.06,29.17,981600,11.4789133740383,11.636051134121,11.4160582700053,11.459271154028,2498699.22922064,0.0,1.0
2007-11-13,29.61,29.75,29.26,29.64,851400,11.6321226901189,11.6871209061479,11.4946271500466,11.6439080221251,2167270.29722744,0.0,1.0
2007-11-14,29.53,30.24,29.53,29.96,972500,11.6006951381024,11.8796146622491,11.6006951381024,11.7696182301913,2475534.84150068,0.0,1.0
2007-11-15,29.52,29.98,29.26,29.9,929000,11.5967666941003,11.7774751181954,11.4946271500466,11.7460475661789,2364803.97712508,0.0,1.0
2007-11-16,29.73,29.97,29.49,29.72,1329500,11.6792640181437,11.7735466741933,11.5849813620941,11.6753355741417,3384291.5905143,0.0,1.0
2007-11-19,29.05,29.49,28.97,29.22,966900,11.4121298260032,11.5849813620941,11.3807022739867,11.4789133740383,2461279.83367301,0.0,1.0
2007-11-20,29.17,29.37,28.55,29.07,891200,11.459271154028,11.5378400340693,11.2157076258999,11.4199867140073,2268582.67428833,0.0,1.0
2007-11-21,28.1,29.03,28.1,29.03,1562000,11.0389276458069,11.4042729379991,11.0389276458069,11.4042729379991,3976128.96907358,0.0,1.0
2007-11-23,28.62,28.75,28.28,28.52,519400,11.2432067339143,11.2942765059412,11.1096396378441,11.2039222938937,1322151.97601589,0.0,1.0
2007-11-26,27.74,28.67,27.74,28.67,1132200,10.8975036617325,11.2628489539247,10.8975036617325,11.2628489539247,2882057.11830032,0.0,1.0
2007-11-27,28.57,28.735,27.77,27.81,1066700,11.223564513904,11.2883838399381,10.9092889937387,10.9250027697469,2715324.4374589,0.0,1.0
2007-11-28,29.12,29.16,28.57,28.57,933900,11.4396289340177,11.4553427100259,11.223564513904,11.223564513904,2377277.10897427,0.0,1.0
2007-11-29,29.13,29.21,28.41,28.94,934000,11.4435573780197,11.4749849300363,11.1607094098709,11.3689169419805,2377531.66268549,0.0,1.0
2007-11-30,29.22,29.69,29.19,29.37,1012700,11.4789133740383,11.6635502421355,11.4671280420321,11.5378400340693,2577865.43340642,0.0,1.0
2007-12-03,29.22,29.65,29.0,29.21,792700,11.4789133740383,11.6478364661272,11.3924876059929,11.4749849300363,2017847.26874817,0.0,1.0
2007-12-04,29.43,29.48,28.81,29.03,758200,11.5614106980817,11.5810529180921,11.3178471699536,11.4042729379991,1930026.23838131,0.0,1.0
2007-12-05,29.52,29.68,29.05,29.64,792900,11.5967666941003,11.6596217981334,11.4121298260032,11.6439080221251,2018356.37617058,0.0,1.0
2007-12-06,29.75,29.87,29.42,29.42,715300,11.6871209061479,11.7342622341727,11.5574822540797,11.5574822540797,1820822.69627293,0.0,1.0
2007-12-07,29.71,29.88,29.46,29.88,758700,11.6714071301396,11.7381906781747,11.5731960300879,11.7381906781747,1931299.00693734,0.0,1.0
2007-12-10,29.99,30.09,29.65,29.78,996100,11.7814035621974,11.8206880022181,11.6478364661272,11.6989062381541,2535609.51734585,0.0,1.0
2007-12-11,29.55,30.04,29.45,29.94,1211300,11.6085520261065,11.8010457822078,11.5692675860859,11.7617613421871,3083409.1038661,0.0,1.0
2007-12-12,29.23,30.41,28.73,29.9,866200,11.4828418180404,11.9463982102842,11.2864196179371,11.7460475661789,2204944.24648626,0.0,1.0
2007-12-13,29.28,29.28,28.63,29.03,611400,11.5024840380507,11.5024840380507,11.2471351779164,11.4042729379991,1556341.39032753,0.0,1.0
2007-12-14,28.86,29.24,28.77,29.01,740300,11.3374893899639,11.4867702620425,11.3021333939453,11.3964160499949,1884461.12407502,0.0,1.0
2007-12-17,28.6,29.17,28.2,28.67,622200,11.2353498459102,11.459271154028,11.0782120858275,11.2628489539247,1583833.19113802,0.0,1.0
2007-12-18,28.75,28.95,28.32,28.77,638800,11.2942765059412,11.3728453859825,11.1253534138523,11.3021333939453,1626089.1071986,0.0,1.0
2007-12-19,28.93,29.13,28.41,28.62,810000,11.3649884979784,11.4435573780197,11.1607094098709,11.2432067339143,2061885.0607872,0.0,1.0
2007-12-20,28.79,29.1,28.35,29.07,551000,11.3099902819495,11.4317720460135,11.1371387458585,11.4199867140073,1402590.94875771,0.0,1.0
2007-12-21,29.31,29.48,28.96,29.02,685200,11.5142693700569,11.5810529180921,11.3767738299846,11.400344493997,1744202.02919925,0.0,1.0
2007-12-24,29.96,30.0,29.15,29.16,345900,11.7696182301913,11.7853320061995,11.4514142660239,11.4553427100259,880501.287069492,0.0,1.0
2007-12-26,29.91,30.01,29.45,29.99,430300,11.7499760101809,11.7892604502016,11.5692675860859,11.7814035621974,1095344.6193293,0.0,1.0
2007-12-27,29.17,30.07,29.06,29.72,612800,11.459271154028,11.812831114214,11.4160582700053,11.6753355741417,1559905.14228444,0.0,1.0
2007-12-28,29.29,29.45,29.04,29.17,422400,11.5064124820528,11.5692675860859,11.4082013820011,11.459271154028,1075234.87614384,0.0,1.0
2007-12-31,28.88,29.31,28.85,29.27,505100,11.3453462779681,11.5142693700569,11.3335609459619,11.4985555940487,1285750.7953131,0.0,1.0
2008-01-02,28.59,29.3,28.57,28.87,678300,11.2314214019081,11.5103409260549,11.223564513904,11.341417833966,1726637.82312588,0.0,1.0
2008-01-03,28.28,28.71,28.16,28.54,558700,11.1096396378441,11.2785627299329,11.0624983098193,11.2117791818978,1422191.58452075,0.0,1.0
2008-01-04,28.03,28.22,27.9,28.0,616800,11.0114285377924,11.0860689738317,10.9603587657655,10.9996432057862,1570087.29073277,0.0,1.0
2008-01-07,28.31,28.68,28.05,28.2,557200,11.1214249698503,11.2667773979267,11.0192854257965,11.0782120858275,1418373.27885262,0.0,1.0
2008-01-08,27.42,28.46,27.38,28.18,574100,10.7717934536664,11.1803516298813,10.7560796776581,11.0703551978234,1461392.85604682,0.0,1.0
2008-01-09,28.08,28.19,27.37,27.54,720400,11.0310707578027,11.0742836418255,10.752151233656,10.8189347816912,1833804.93554457,0.0,1.0
2008-01-10,28.27,28.74,27.74,27.93,1018300,11.105711193842,11.2903480619391,10.8975036617325,10.9721440977717,2592120.44123408,0.0,1.0
2008-01-11,28.48,28.72,27.68,27.9,676000,11.2373140679112,11.3320105347757,10.9216591783632,11.0084642729889,1713263.49727793,0.125,1.0
2008-01-14,28.25,28.73,28.14,28.51,591900,11.1465632871662,11.335956220895,11.1031607398533,11.2491511262693,1500119.32550118,0.0,1.0
2008-01-15,28.43,28.64,27.76,28.04,678300,11.2175856373145,11.3004450458209,10.953224667318,11.0637038786598,1719092.6482302,0.0,1.0
2008-01-16,28.58,29.0,28.26,28.43,674500,11.2767709291047,11.4424897461175,11.1505089732855,11.2175856373145,1709461.87709166,0.0,1.0
2008-01-17,27.54,28.67,27.44,28.46,680100,10.8664195726923,11.3122821041789,10.8269627114987,11.2294226956725,1723654.59245371,0.0,1.0
2008-01-18,26.62,27.66,26.37,27.59,749800,10.503416449712,10.9137678061245,10.4047742967282,10.886148003289,1900303.21044228,0.0,1.0
2008-01-22,26.66,27.25,25.44,25.51,867500,10.5191991941894,10.7519946752311,10.0378254876286,10.065445290464,2198603.67439141,0.0,1.0
2008-01-23,27.34,27.44,25.95,25.95,836800,10.7875058503052,10.8269627114987,10.2390554797155,10.2390554797155,2120797.18124581,0.0,1.0
2008-01-24,27.42,27.68,26.76,27.46,919600,10.81907133926,10.9216591783632,10.5586560553829,10.8348540837375,2330646.61552779,0.0,1.0
2008-01-25,26.67,27.5,26.58,27.46,668100,10.5231448803087,10.8506368282149,10.4876337052346,10.8348540837375,1693241.63096358,0.0,1.0
2008-01-28,27.41,27.41,26.5,26.58,609000,10.8151256531407,10.8151256531407,10.4560682162798,10.4876337052346,1543457.79562464,0.0,1.0
2008-01-29,27.92,28.0899,27.36,27.51,506800,11.0163556452276,11.0833928523954,10.7953972225439,10.8545825143342,1284440.74026694,0.0,1.0
2008-01-30,27.4,28.34,27.36,27.77,532200,10.8111799670213,11.1820744622403,10.7953972225439,10.9571703534373,1348814.84208774,0.0,1.0
2008-01-31,27.66,28.19,27.01,27.05,978300,10.9137678061245,11.1228891704501,10.6572982083667,10.6730809528441,2479416.68548371,0.0,1.0
2008-02-01,28.15,28.21,27.7,27.83,654600,11.1071064259727,11.1307805426888,10.9295505506019,10.9808444701534,1659027.04928717,0.0,1.0
2008-02-04,28.45,28.54,27.93,28.16,413900,11.2254770095532,11.2609881846273,11.0203013313469,11.111052112092,1048993.7300641,0.0,1.0
2008-02-05,27.66,28.34,27.66,27.97,567700,10.9137678061245,11.1820744622403,10.9137678061245,11.0360840758243,1438786.5198294,0.0,1.0
2008-02-06,27.86,28.23,27.55,27.69,652200,10.9926815285115,11.1386719149275,10.8703652588116,10.9256048644825,1652944.45698914,0.0,1.0
2008-02-07,27.71,28.02,27.32,27.84,800500,10.9334962367212,11.0558125064211,10.7796144780665,10.9847901562728,2028797.97273813,0.0,1.0
2008-02-08,27.33,27.66,27.27,27.57,457600,10.7835601641859,10.9137678061245,10.7598860474698,10.8782566310503,1159747.59815736,0.0,1.0
2008-02-11,27.88,28.5,27.27,28.25,931700,11.0005729007502,11.2452054401499,10.7598860474698,11.1465632871662,2361313.01836367,0.0,1.0
2008-02-12,27.81,28.49,27.56,27.81,694500,10.9729530979147,11.2412597540306,10.874310944931,10.9729530979147,1760150.14624189,0.0,1.0
2008-02-13,27.4,27.98,27.29,27.86,760700,10.8111799670213,11.0400297619437,10.7677774197085,10.9926815285115,1927928.31712917,0.0,1.0
2008-02-14,27.13,27.39,26.82,27.26,868400,10.7046464417989,10.807234280902,10.582330172099,10.7559403613504,2200884.64650317,0.0,1.0
2008-02-15,27.47,27.56,26.61,27.05,570000,10.8387997698568,10.874310944931,10.4994707635926,10.6730809528441,1444615.67078168,0.0,1.0
2008-02-19,27.19,28.1,27.05,28.09,577300,10.728320558515,11.0873779953759,10.6730809528441,11.0834323092566,1463116.88902151,0.0,1.0
2008-02-20,27.26,27.4,26.89,27.0,491300,10.7559403613504,10.8111799670213,10.6099499749345,10.6533525222473,1245157.33167551,0.0,1.0
2008-02-21,26.94,27.49,26.91,27.43,467200,10.6296784055312,10.8466911420955,10.6178413471732,10.8230170253794,1184077.96734948,0.0,1.0
2008-02-22,27.07,27.19,26.37,26.83,588200,10.6809723250828,10.728320558515,10.4047742967282,10.5862758582183,1490741.99570839,0.0,1.0
2008-02-25,27.02,27.1,26.55,26.96,915900,10.661243894486,10.6928093834408,10.4757966468765,10.6375697777699,2321269.28573499,0.0,1.0
2008-02-26,27.18,27.25,26.87,27.16,722700,10.7243748723956,10.7519946752311,10.6020586026958,10.7164835001569,1831620.60574372,0.0,1.0
2008-02-27,27.1,27.24,26.71,27.17,755100,10.6928093834408,10.7480489891117,10.5389276247861,10.7204291862763,1913735.6017671,0.0,1.0
2008-02-28,26.54,27.0,26.34,26.86,691800,10.4718509607572,10.6533525222473,10.3929372383702,10.5981129165764,1753307.2299066,0.0,1.0
2008-02-29,25.87,26.37,25.82,26.14,771900,10.2074899907607,10.4047742967282,10.1877615601639,10.3140235159831,1956313.74785329,0.0,1.0
2008-03-03,25.81,26.02,25.47,25.75,549000,10.1838158740446,10.2666752825509,10.0496625459866,10.1601417573285,1391392.98817393,0.0,1.0
2008-03-04,25.57,25.82,25.26,25.6,688100,10.0891194071801,10.1877615601639,9.96680313748026,10.1009564655382,1743929.90011382,0.0,1.0
2008-03-05,25.63,25.98,25.38,25.74,561000,10.1127935238962,10.2508925380735,10.0141513709125,10.1561960712091,1421805.94966408,0.0,1.0
2008-03-06,25.21,25.51,25.21,25.44,759000,9.94707470688351,10.065445290464,9.94707470688351,10.0378254876286,1923619.81425139,0.0,1.0
2008-03-07,25.17,25.47,25.0,25.0,541200,9.9312919624061,10.0496625459866,9.86421529837714,9.86421529837714,1371624.56320534,0.0,1.0
2008-03-10,24.68,25.38,24.68,25.05,736100,9.73795334255791,10.0141513709125,9.73795334255791,9.88394372897389,1865581.74607438,0.0,1.0
2008-03-11,25.67,25.67,25.02,25.26,451700,10.1285762683736,10.1285762683736,9.87210667061584,9.96680313748026,1144794.55875805,0.0,1.0
2008-03-12,25.15,25.75,25.14,25.73,608200,9.9234005901674,10.1601417573285,9.91945490404805,10.1522503850898,1541430.26485863,0.0,1.0
2008-03-13,25.55,25.64,24.67,24.72,729000,10.0812280349414,10.1167392100156,9.73400765643856,9.75373608703532,1847587.41052605,0.0,1.0
2008-03-14,24.79,25.69,24.76,25.62,734700,9.78135588987077,10.1364676406124,9.76951883151272,10.1088478377769,1862033.56723386,0.0,1.0
2008-03-17,24.39,24.77,24.19,24.23,809000,9.62352844509674,9.77346451763207,9.54461472270972,9.56039746718712,2050340.48712698,0.0,1.0
2008-03-18,25.11,25.11,24.26,24.62,1064400,9.90761784569,9.90761784569,9.57223452554518,9.71427922584181,2697629.68417547,0.0,1.0
2008-03-19,24.58,25.48,24.58,25.3,1115300,9.6984964813644,10.053608232106,9.6984964813644,9.98258588195767,2826631.32916282,0.0,1.0
2008-03-20,25.33,25.33,24.52,24.54,605700,9.99442294031572,9.99442294031572,9.6748223646483,9.682713736887,1535094.23121485,0.0,1.0
2008-03-24,25.38,25.52,25.19,25.52,505200,10.0141513709125,10.0693909765834,9.93918333464481,10.0693909765834,1280385.67873492,0.0,1.0
2008-03-25,26.01,26.16,25.2,25.43,962700,10.2627295964316,10.3219148882218,9.94312902076416,10.0338798015092,2439879.83554653,0.0,1.0
2008-03-26,25.7,26.13,25.67,25.95,947900,10.1404133267317,10.3100778298638,10.1285762683736,10.2390554797155,2402370.51637536,0.0,1.0
2008-03-27,25.75,26.08,25.6,25.77,577900,10.1601417573285,10.290349399267,10.1009564655382,10.1680331295672,1464637.53709602,0.0,1.0
2008-03-28,25.74,26.08,25.62,25.83,661800,10.1561960712091,10.290349399267,10.1088478377769,10.1917072462833,1677274.82618126,0.0,1.0
2008-03-31,25.56,25.87,25.44,25.83,768000,10.0851737210608,10.2074899907607,10.0378254876286,10.1917072462833,1946429.535369,0.0,1.0
2008-04-01,26.84,26.85,25.76,25.9,773200,10.5902215443377,10.594167230457,10.1640874434478,10.2193270491187,1959608.48534806,0.0,1.0
2008-04-02,26.98,27.08,26.68,26.85,603400,10.6454611500086,10.6849180112021,10.5270905664281,10.594167230457,1529265.08026257,0.0,1.0
2008-04-03,26.63,26.94,26.53,26.91,608300,10.5073621358313,10.6296784055312,10.4679052746378,10.6178413471732,1541683.70620438,0.0,1.0
2008-04-04,26.51,26.71,26.45,26.68,561000,10.4600139023991,10.5389276247861,10.436339785683,10.5270905664281,1421805.94966408,0.0,1.0
2008-04-07,26.88,26.88,26.48,26.68,365500,10.6060042888151,10.6060042888151,10.4481768440411,10.5270905664281,926328.118720533,0.0,1.0
2008-04-08,26.56,26.86,26.4,26.71,526100,10.4797423329959,10.5981129165764,10.4166113550863,10.5389276247861,1333354.91999691,0.0,1.0
2008-04-09,26.27,26.76,26.22,26.59,865400,10.3653174355347,10.5586560553829,10.3455890049379,10.4915793913539,2193281.40613064,0.0,1.0
2008-04-10,26.05,26.3,25.93,26.21,610900,10.278512340909,10.3771544938928,10.2311641074768,10.3416433188186,1548273.18119391,0.0,1.0
2008-04-11,25.66,26.11,25.65,25.75,506700,10.1739516587462,10.3523724789502,10.1699867516305,10.209635822787,1277961.84178079,0.125,1.0
2008-04-14,25.66,25.87,25.47,25.66,680400,10.1739516587462,10.2572147081747,10.0986184235489,10.1739516587462,1716055.3328353,0.0,1.0
2008-04-15,25.81,25.83,25.48,25.7,496500,10.2334252654809,10.2413550797122,10.1025833306646,10.1898112872088,1252236.14455133,0.0,1.0
2008-04-16,26.03,26.0381,25.67,25.84,1038500,10.3206532220251,10.3238647967887,10.1779165658618,10.2453199868278,2619229.07576346,0.0,1.0
2008-04-17,26.09,26.11,25.76,25.98,977200,10.3444426647189,10.3523724789502,10.2136007299026,10.3008286864468,2464622.67966882,0.0,1.0
2008-04-18,25.77,26.5,25.72,26.38,854400,10.2175656370183,10.5070038564604,10.1977411014401,10.4594249710727,2154905.46204363,0.0,1.0
2008-04-21,25.8,26.07,25.53,25.65,458600,10.2294603583652,10.3365128504876,10.1224078662428,10.1699867516305,1156647.52445366,0.0,1.0
2008-04-22,25.39,25.71,25.33,25.61,398000,10.0668991666238,10.1937761943244,10.0431097239299,10.154127123168,1003806.61738455,0.0,1.0
2008-04-23,25.38,25.75,25.23,25.52,1039400,10.0629342595081,10.209635822787,10.0034606527734,10.1184429591271,2621498.9902249,0.0,1.0
2008-04-24,25.6,25.9,25.23,25.35,526900,10.1501622160523,10.2691094295217,10.0034606527734,10.0510395381612,1328908.81080383,0.0,1.0
2008-04-25,27.23,27.25,25.72,27.05,1680900,10.7964420759025,10.8043718901338,10.1977411014401,10.7250737478209,4239443.57578317,0.0,1.0
2008-04-28,27.38,27.5,26.63,27.03,1173300,10.8559156826372,10.9034945680249,10.5585476489638,10.7171439335896,2959211.81954095,0.0,1.0
2008-04-29,27.43,27.53,27.26,27.26,1009600,10.8757402182154,10.9153892893719,10.8083367972495,10.8083367972495,2546339.60028003,0.0,1.0
2008-04-30,27.42,27.8,27.24,27.51,837500,10.8717753110998,11.0224417814943,10.8004069830182,10.9074594751406,2112281.51271247,0.0,1.0
2008-05-01,27.94,28.0,27.02,27.55,930800,11.0779504811133,11.1017399238072,10.713179026474,10.9233191036032,2347595.9785466,0.0,1.0
2008-05-02,27.81,28.41,27.56,28.16,633200,11.0264066886099,11.2643011155487,10.9272840107188,11.1651784376575,1597010.92996961,0.0,1.0
2008-05-05,27.62,27.81,27.51,27.66,670400,10.9510734534127,11.0264066886099,10.9074594751406,10.9669330818753,1690834.06104172,0.0,1.0
2008-05-06,27.84,27.85,27.3,27.57,571400,11.0383014099569,11.0422663170725,10.824196425712,10.9312489178345,1441143.47028526,0.0,1.0
2008-05-07,27.67,27.9,27.65,27.86,1243300,10.9708979889909,11.0620908526508,10.9629681747596,11.0462312241882,3135760.72209603,0.0,1.0
2008-05-08,27.84,27.92,27.56,27.85,814500,11.0383014099569,11.0700206668821,10.9272840107188,11.0422663170725,2054272.58758724,0.0,1.0
2008-05-09,27.88,27.89,27.42,27.57,926100,11.0541610384195,11.0581259455351,10.8717753110998,10.9312489178345,2335741.98080361,0.0,1.0
2008-05-12,27.99,28.05,27.79,27.92,626300,11.0977750166916,11.1215644593854,11.0184768743787,11.0700206668821,1579608.25243202,0.0,1.0
2008-05-13,28.08,28.15,27.73,28.01,576900,11.1334591807324,11.1612135305419,10.9946874316848,11.1057048309229,1455015.16977173,0.0,1.0
2008-05-14,28.46,28.61,28.08,28.21,621600,11.2841256511269,11.3435992578616,11.1334591807324,11.1850029732358,1567754.25468905,0.0,1.0
2008-05-15,28.38,28.42,28.04,28.34,822900,11.2524063942017,11.2682660226643,11.1175995522698,11.2365467657392,2075458.45589385,0.0,1.0
2008-05-16,28.19,28.65,28.17,28.5,575100,11.1770731590045,11.3594588863242,11.1691433447732,11.2999852795895,1450475.34084889,0.0,1.0
2008-05-19,28.31,28.52,28.17,28.41,529000,11.2246520443922,11.3079150938208,11.1691433447732,11.2643011155487,1334205.27788048,0.0,1.0
2008-05-20,28.48,28.48,28.04,28.28,715400,11.2920554653582,11.2920554653582,11.1175995522698,11.2127573230453,1804329.78411284,0.0,1.0
2008-05-21,28.33,28.54,28.15,28.5,1199700,11.2325818586235,11.3158449080521,11.1612135305419,11.2999852795895,3025795.97707601,0.0,1.0
2008-05-22,29.21,29.21,28.3,28.3,1334900,11.5814936848003,11.5814936848003,11.2206871372766,11.2206871372766,3366787.57172524,0.0,1.0
2008-05-23,29.15,29.17,28.85,29.06,1159500,11.5577042421064,11.5656340563377,11.4387570286371,11.5220200780656,2924406.46446582,0.0,1.0
2008-05-27,29.44,29.44,28.92,29.14,1824500,11.6726865484602,11.6726865484602,11.4665113784466,11.5537393349908,4601621.03873898,0.0,1.0
2008-05-28,29.47,29.49,28.95,29.44,1140400,11.6845812698071,11.6925110840384,11.4784060997935,11.6726865484602,2876233.83534007,0.0,1.0
2008-05-29,29.55,29.71,29.26,29.47,1298400,11.7163005267323,11.7797390405826,11.6013182203785,11.6845812698071,3274729.92967865,0.0,1.0
2008-05-30,29.82,29.87,29.27,29.66,1001400,11.8233530188547,11.8431775544329,11.6052831274942,11.7599145050044,2525658.15740928,0.0,1.0
2008-06-02,29.88,29.91,29.41,29.89,954500,11.8471424615486,11.8590371828955,11.6607918271132,11.8511073686642,2407370.39269737,0.0,1.0
2008-06-03,30.17,30.22,29.79,29.92,1192800,11.9621247679023,11.9819493034805,11.8114582975077,11.8630020900111,3008393.29953843,0.0,1.0
2008-06-04,30.08,30.25,29.84,30.02,1191200,11.9264406038615,11.9938440248274,11.831282833086,11.9026511611676,3004357.89605146,0.0,1.0
2008-06-05,30.29,30.45,29.94,30.15,1213300,12.00970365329,12.0731421671403,11.8709319042424,11.954194953671,3060096.90671529,0.0,1.0
2008-06-06,29.58,30.27,29.58,30.12,668500,11.7281952480792,12.0017738390587,11.7281952480792,11.942300232324,1686042.01940094,0.0,1.0
2008-06-09,29.36,30.01,29.3,29.81,930000,11.640967291535,11.8986862540519,11.6171778488411,11.819388111739,2345578.27680311,0.0,1.0
2008-06-10,29.56,29.76,29.02,29.11,665400,11.7202654338479,11.7995635761608,11.506160449603,11.5418446136439,1678223.42514493,0.0,1.0
2008-06-11,29.0,29.63,29.0,29.54,682900,11.4982306353718,11.7480197836574,11.4982306353718,11.7123356196166,1722360.6507837,0.0,1.0
2008-06-12,29.31,29.6,29.1,29.13,432200,11.6211427559568,11.7361250623105,11.5378797065282,11.5497744278751,1090063.3669186,0.0,1.0
2008-06-13,29.03,29.57,28.74,29.57,707200,11.5101253567187,11.7242303409635,11.395143050365,11.7242303409635,1783648.34124211,0.0,1.0
2008-06-16,29.0,29.05,28.61,28.87,1048900,11.4982306353718,11.51805517095,11.3435992578616,11.4466868428684,2645459.19842879,0.0,1.0
2008-06-17,28.79,29.25,28.76,29.2,731300,11.4149675859432,11.5973533132629,11.4030728645963,11.5775287776847,1844431.60626464,0.0,1.0
2008-06-18,28.71,28.9199,28.43,28.7,699100,11.383248329018,11.4664717293754,11.27223092978,11.3792834219024,1763219.11108931,0.0,1.0
2008-06-19,28.54,28.69,28.17,28.61,485000,11.3158449080521,11.3753185147867,11.1691433447732,11.3435992578616,1223231.68198871,0.0,1.0
2008-06-20,28.12,28.49,27.98,28.18,879900,11.149318809195,11.2960203724738,11.0938101095759,11.1731082518888,2219219.70511726,0.0,1.0
2008-06-23,28.07,28.4,28.07,28.27,415300,11.1294942736167,11.260336208433,11.1294942736167,11.2087924159296,1047439.41758746,0.0,1.0
2008-06-24,28.12,28.36,27.9,27.91,461400,11.149318809195,11.2444765799704,11.0620908526508,11.0660557597664,1163709.48055586,0.0,1.0
2008-06-25,28.46,28.8199,28.03,28.16,648700,11.2841256511269,11.426822658219,11.1136346451541,11.1651784376575,1636103.90124965,0.0,1.0
2008-06-26,27.65,28.41,27.65,28.25,608800,10.9629681747596,11.2643011155487,10.9629681747596,11.2008626016983,1535471.02679326,0.0,1.0
2008-06-27,27.12,27.69,26.99,27.64,963400,10.7528280976304,10.9788278032222,10.701284305127,10.959003267644,2429817.32459368,0.0,1.0
2008-06-30,26.75,27.24,26.75,27.03,497600,10.6061265343515,10.8004069830182,10.6061265343515,10.7171439335896,1255010.48444864,0.0,1.0
2008-07-01,27.32,27.32,26.39,26.66,578200,10.8321262399433,10.8321262399433,10.4633898781883,10.5704423703107,1458293.9351049,0.0,1.0
2008-07-02,27.14,27.67,27.14,27.43,494400,10.7607579118617,10.9708979889909,10.7607579118617,10.8757402182154,1246939.67747469,0.0,1.0
2008-07-03,27.01,27.44,26.93,27.34,259700,10.7092141193583,10.8797051253311,10.6774948624332,10.8400560541746,654996.428479321,0.0,1.0
2008-07-07,26.69,27.22,26.45,27.1,636400,10.5823370916577,10.7924771687869,10.4871793208822,10.7448982833991,1605081.73694354,0.0,1.0
2008-07-08,27.91,27.91,26.7,26.75,658000,11.0660557597664,11.0660557597664,10.5863019987733,10.6061265343515,1659559.68401768,0.0,1.0
2008-07-09,27.92,28.41,27.68,28.04,1074000,11.0700206668821,11.2643011155487,10.9748628961066,11.1175995522698,2708764.59063067,0.0,1.0
2008-07-10,27.95,28.31,27.65,27.9,897100,11.081915388229,11.2246520443922,10.9629681747596,11.0620908526508,2262600.29260222,0.0,1.0
2008-07-11,27.84,28.03,27.38,27.66,1090200,11.0878627489025,11.1635342259963,10.904658120149,11.0161739811294,2737332.58494783,0.125,1.0
2008-07-14,25.94,28.1,25.85,27.66,1364700,10.3311479779644,11.1914131912413,10.2953035940779,11.0161739811294,3426561.89568733,0.0,1.0
2008-07-15,25.7,26.32,25.32,25.73,1268200,10.235562954267,10.482490932152,10.0842200000794,10.2475110822292,3184264.52415231,0.0,1.0
2008-07-16,26.69,26.69,25.49,26.55,892200,10.6298511770189,10.6298511770189,10.1519260585317,10.5740932465287,2240183.57392264,0.0,1.0
2008-07-17,27.01,27.31,26.68,26.89,941800,10.7572978752822,10.876779154904,10.6258684676982,10.7095053634334,2364721.91203803,0.0,1.0
2008-07-18,27.53,27.57,26.6,27.05,793800,10.9643987599599,10.9803295972428,10.5940067931324,10.7732287125651,1993115.58056467,0.0,1.0
2008-07-21,27.19,27.75,27.15,27.56,781300,10.8289866430552,11.0520183650159,10.8130558057723,10.9763468879221,1961729.91067671,0.0,1.0
2008-07-22,28.91,28.94,26.8,26.9,1421200,11.5140126462202,11.5259607741824,10.6736609795469,10.7134880727542,3568425.12358087,0.0,1.0
2008-07-23,29.45,29.64,28.58,28.82,1003600,11.7290789495394,11.8047504266332,11.3825832386362,11.4781682623336,2519892.66396409,0.0,1.0
2008-07-24,28.66,29.4,28.66,29.4,574600,11.414444913202,11.7091654029358,11.414444913202,11.7091654029358,1442736.47340949,0.0,1.0
2008-07-25,28.37,28.94,28.24,28.81,550100,11.298946342901,11.5259607741824,11.2471711217315,11.4741855530129,1381220.5604291,0.0,1.0
2008-07-28,28.22,28.92,28.17,28.37,466800,11.2392057030901,11.5179953555409,11.2192921564864,11.298946342901,1172066.45629577,0.0,1.0
2008-07-29,29.15,29.15,27.96,28.25,667300,11.6095976699176,11.6095976699176,11.1356552607512,11.2511538310522,1675492.60129857,0.0,1.0
2008-07-30,29.32,29.52,28.77,29.32,538700,11.67730372837,11.7569579147845,11.45825471573,11.67730372837,1352596.82949128,0.0,1.0
2008-07-31,28.97,29.66,28.75,29.1,787200,11.5379089021445,11.8127158452747,11.4502892970886,11.589684123314,1976543.94686383,0.0,1.0
2008-08-01,29.88,29.98,28.71,29.14,1114100,11.9003354503307,11.9401625435379,11.4343584598057,11.6056149605969,2797341.9857736,0.0,1.0
2008-08-04,29.7,29.98,29.22,29.84,775100,11.8286466825576,11.9401625435379,11.6374766351627,11.8844046130477,1946162.61841228,0.0,1.0
2008-08-05,29.82,29.82,29.15,29.82,903300,11.8764391944063,11.8764391944063,11.6095976699176,11.8764391944063,2268054.04878314,0.0,1.0
2008-08-06,29.28,29.71,29.2,29.71,561300,11.6613728910871,11.8326293918783,11.6295112165213,11.8326293918783,1409342.1206487,0.0,1.0
2008-08-07,28.37,29.18,28.31,29.18,504700,11.298946342901,11.6215457978798,11.2750500869766,11.6215457978798,1267227.80739605,0.0,1.0
2008-08-08,29.15,29.16,28.24,28.33,590600,11.6095976699176,11.6135803792383,11.2471711217315,11.2830155056181,1482910.13086608,0.0,1.0
2008-08-11,28.88,29.4,28.55,28.97,683300,11.502064518258,11.7091654029358,11.370635110674,11.5379089021445,1715666.25875514,0.0,1.0
2008-08-12,28.23,28.68,28.13,28.67,733800,11.2431884124108,11.4224103318435,11.2033613192035,11.4184276225228,1842464.36510248,0.0,1.0
2008-08-13,27.7,28.08,27.45,27.97,686500,11.0321048184123,11.1834477725999,10.9325370853941,11.1396379700719,1723700.99024646,0.0,1.0
2008-08-14,28.24,28.27,27.3,27.58,453200,11.2471711217315,11.2591192496937,10.8727964455832,10.9843123065636,1137918.84745768,0.0,1.0
2008-08-15,28.52,28.67,28.12,28.23,373600,11.3586869827119,11.4184276225228,11.1993786098828,11.2431884124108,938054.90161118,0.0,1.0
2008-08-18,28.33,28.52,28.11,28.52,530900,11.2830155056181,11.3586869827119,11.1953959005621,11.3586869827119,1333012.1714812,0.0,1.0
2008-08-19,27.94,28.41,27.83,27.88,536600,11.1276898421097,11.3148771801839,11.0838800395817,11.1037935861854,1347324.03695011,0.0,1.0
2008-08-20,28.19,28.21,27.55,27.75,496900,11.2272575751279,11.2352229937693,10.9723641786014,11.0520183650159,1247643.14938596,0.0,1.0
2008-08-21,27.48,27.98,27.36,27.98,572300,10.9444852133563,11.1436206793926,10.8966927015076,11.1436206793926,1436961.51015011,0.0,1.0
2008-08-22,27.97,28.12,27.32,27.65,580200,11.1396379700719,11.1993786098828,10.8807618642247,11.0121912718087,1456797.2535193,0.0,1.0
2008-08-25,27.32,27.66,27.22,27.53,488100,10.8807618642247,11.0161739811294,10.8409347710174,10.9643987599599,1225547.63778484,0.0,1.0
2008-08-26,27.99,27.99,27.28,27.32,593200,11.1476033887134,11.1476033887134,10.8648310269418,10.8807618642247,1489438.35020276,0.0,1.0
2008-08-27,28.07,28.13,27.77,27.94,585800,11.1794650632792,11.2033613192035,11.0599837836574,11.1276898421097,1470858.03362909,0.0,1.0
2008-08-28,28.84,28.84,28.14,28.18,636300,11.4861336809751,11.4861336809751,11.2073440285242,11.2232748658072,1597656.13997644,0.0,1.0
2008-08-29,28.53,28.7,28.42,28.7,503200,11.3626696920326,11.4303757504849,11.3188598895046,11.4303757504849,1263461.52700949,0.0,1.0
2008-09-02,28.87,29.0,28.49,28.73,625500,11.4980818089373,11.5498570301067,11.3467388547497,11.4423238784471,1570538.92119324,0.0,1.0
2008-09-03,29.62,29.62,28.73,28.86,958600,11.7967850079918,11.7967850079918,11.4423238784471,11.4940990996166,2406904.25236745,0.0,1.0
2008-09-04,28.97,29.5,28.97,29.37,700200,11.5379089021445,11.748992496143,11.5379089021445,11.6972172749736,1758099.68444366,0.0,1.0
2008-09-05,29.37,29.41,28.47,28.76,718900,11.6972172749736,11.7131481122565,11.3387734361082,11.4542720064093,1805052.64659604,0.0,1.0
2008-09-08,29.78,30.26,29.17,30.01,733800,11.8605083571234,12.0516784045183,11.6175630885591,11.9521106715001,1842464.36510248,0.0,1.0
2008-09-09,28.71,29.82,28.71,29.6,889800,11.4343584598057,11.8764391944063,11.4343584598057,11.7888195893503,2234157.52530414,0.0,1.0
2008-09-10,28.99,29.24,28.41,28.94,709000,11.545874320786,11.6454420538042,11.3148771801839,11.5259607741824,1780195.19604478,0.0,1.0
2008-09-11,28.79,28.92,27.55,28.55,794200,11.4662201343715,11.5179953555409,10.9723641786014,11.370635110674,1994119.92200107,0.0,1.0
2008-09-12,28.77,29.03,28.38,28.55,425000,11.45825471573,11.5618051580689,11.3029290522217,11.370635110674,1067112.77619045,0.0,1.0
2008-09-15,27.69,29.04,27.01,27.01,907400,11.0281221090916,11.5657878673896,10.7572978752822,10.7572978752822,2278348.54850638,0.0,1.0
2008-09-16,28.62,28.74,26.02,27.09,1038600,11.3985140759191,11.4463065877678,10.3630096525302,10.789159549848,2607772.53965037,0.0,1.0
2008-09-17,26.43,29.0225,26.43,28.25,1002000,10.52630073468,11.5588181260784,10.52630073468,11.2511538310522,2515875.29821844,0.0,1.0
2008-09-18,25.99,26.89,24.58,26.87,1416600,10.3510615245681,10.7095053634334,9.78949951034563,10.701539944792,3556875.19706209,0.0,1.0
2008-09-19,32.0,32.0,27.21,28.59,1071600,12.7446698263247,12.7446698263247,10.8369520616967,11.3865659479569,2690630.70815455,0.0,1.0
2008-09-22,28.75,31.95,28.18,30.75,779300,11.4502892970886,12.724756279721,11.2232748658072,12.2468311612339,1956708.20349463,0.0,1.0
2008-09-23,29.2,29.726,28.16,28.6,600100,11.6295112165213,11.8390017267915,11.2153094471657,11.3905486572777,1506763.23998091,0.0,1.0
2008-09-24,29.5,30.0,28.03,29.14,711300,11.748992496143,11.9481279621794,11.1635342259963,11.6056149605969,1785970.15930417,0.0,1.0
2008-09-25,29.03,30.28,28.76,30.28,334300,11.5618051580689,12.0596438231597,11.4542720064093,12.0596438231597,839378.355483455,0.0,1.0
2008-09-26,28.83,29.0,26.24,26.24,327300,11.4821509716544,11.5498570301067,10.4506292575862,10.4506292575862,821802.380346198,0.0,1.0
2008-09-29,27.25,29.78,27.25,29.0,694800,10.8528828989796,11.8605083571234,10.8528828989796,11.5498570301067,1744541.07505206,0.0,1.0
2008-09-30,29.5,29.5,27.72,28.5,844100,11.748992496143,11.748992496143,11.0400702370537,11.3507215640704,2119411.5161938,0.0,1.0
2008-10-01,28.5,29.75,26.58,29.5,1010000,11.3507215640704,11.8485602291612,10.5860413744909,11.748992496143,2535962.12694672,0.0,1.0
2008-10-02,26.78,29.34,26.41,28.41,417700,10.6656955609055,11.6852691470114,10.5183353160386,11.3148771801839,1048783.54497588,0.0,1.0
2008-10-03,27.29,28.14,26.82,27.05,456500,10.8688137362625,11.2073440285242,10.6816263981884,10.7732287125651,1146204.6643081,0.0,1.0
2008-10-06,23.99,27.0,22.83,26.27,736500,9.55451966042277,10.7533151659614,9.0925253792185,10.4625773855484,1849243.66979828,0.0,1.0
2008-10-07,21.0,24.33,21.0,24.09,553800,8.36368957352556,9.68993177732747,8.36368957352556,9.59434675363003,1390510.71871594,0.0,1.0
2008-10-08,17.98,22.56,17.98,21.07,996500,7.16091135866617,8.98499222755889,7.16091135866617,8.39156853877064,2502065.60346773,0.0,1.0
2008-10-09,17.13,19.06,17.0,18.24,1418500,6.82238106640442,7.59104396530463,6.77060584523498,7.26446180100506,3561645.81888507,0.0,1.0
2008-10-10,15.98,16.89,13.65,16.89,1705500,6.41415336102996,6.77941491037522,5.47892324017891,6.77941491037522,4249023.75512014,0.125,1.0
2008-10-13,23.23,23.23,16.39,16.39,1248900,9.32420416625319,9.32420416625319,6.57872175139431,6.57872175139431,3111466.29596573,0.0,1.0
2008-10-14,22.71,24.47,21.34,23.78,1813300,9.11548328091304,9.82192320052585,8.56558402530534,9.54496664113219,4517592.94937517,0.0,1.0
2008-10-15,19.5,22.69,19.5,21.65,830200,7.82703320025558,9.1074555545538,7.82703320025558,8.69001378387351,2068331.58692509,0.0,1.0
2008-10-16,19.93,20.1,18.1,19.54,787100,7.99962931697917,8.06786499103268,7.26509235510903,7.84308865297405,1960953.73653185,0.0,1.0
2008-10-17,19.68,21.0,18.83,19.57,580800,7.89928273748871,8.42911267719832,7.55810436722116,7.85513024251291,1446985.04659852,0.0,1.0
2008-10-20,21.45,21.47,19.54,19.79,562100,8.60973652028114,8.61776424664038,7.84308865297405,7.94343523246451,1400396.51290122,0.0,1.0
2008-10-21,20.97,22.64,20.46,22.25,645800,8.41707108765946,9.08738623865571,8.21236406549893,8.9308455746506,1608923.80009181,0.0,1.0
2008-10-22,19.97,21.02,19.59,20.64,793800,8.01568476969764,8.43714040355755,7.86315796887215,8.28461360273206,1977645.88496885,0.0,1.0
2008-10-23,20.77,21.18,19.63,20.19,904000,8.3367938240671,8.50136221443145,7.87921342159062,8.10398975964924,2252194.35627594,0.0,1.0
2008-10-24,20.25,21.02,18.31,19.0,825500,8.12807293872695,8.43714040355755,7.34938348188101,7.62634004127467,2056622.16936481,0.0,1.0
2008-10-27,19.59,20.37,19.41,19.41,751900,7.86315796887215,8.17623929688237,7.79090843163902,7.79090843163902,1873257.67310163,0.0,1.0
2008-10-28,22.84,22.84,19.75,20.25,872100,9.16766350224808,9.16766350224808,7.92737977974604,8.12807293872695,2172719.7987923,0.0,1.0
2008-10-29,22.6,23.63,22.01,22.59,970100,9.07133078593724,9.48475869343792,8.83451285833976,9.06731692275762,2416873.61175142,0.0,1.0
2008-10-30,22.4,23.61,21.95,22.89,783500,8.99105352234487,9.47673096707868,8.81042967926205,9.18773281814617,1951984.82095376,0.0,1.0
2008-10-31,22.73,22.78,21.89,22.12,781100,9.12351100727228,9.14358032317037,8.78634650018434,8.87866535331556,1946005.5439017,0.0,1.0
2008-11-03,23.35,23.74,22.23,22.69,809900,9.37237052440861,9.52891118841372,8.92281784829136,9.1074555545538,2017756.86852642,0.0,1.0
2008-11-04,23.71,23.98,22.94,23.65,759200,9.51686959887486,9.62524390472456,9.20780213404426,9.49278641979715,1891444.64080165,0.0,1.0
2008-11-05,21.88,23.855,21.7,23.53,797300,8.78233263700472,9.57507061497933,8.7100830997716,9.44462006164174,1986365.6640031,0.0,1.0
2008-11-06,20.6,21.82,20.6,21.46,661100,8.26855815001359,8.75824945792701,8.26855815001359,8.61375038346076,1647041.6912987,0.0,1.0
2008-11-07,21.41,21.6,20.6,20.63,454000,8.59368106756267,8.66994446797541,8.26855815001359,8.28059973955244,1131079.90901468,0.0,1.0
2008-11-10,21.45,22.74,20.65,21.57,775100,8.60973652028114,9.12752487045189,8.28862746591168,8.65790287843656,1931057.35127155,0.0,1.0
2008-11-11,21.37,22.2,20.63,21.22,700000,8.57762561484419,8.91077625875251,8.28059973955244,8.51741766714992,1743955.80685084,0.0,1.0
2008-11-12,19.45,21.16,19.45,21.16,696100,7.80696388435749,8.49333448807221,7.80696388435749,8.49333448807221,1734239.48164124,0.0,1.0
2008-11-13,21.62,21.62,19.17,19.65,897000,8.67797219433465,8.67797219433465,7.69457571532818,7.88724114794986,2234754.79820743,0.0,1.0
2008-11-14,20.9,22.08,20.3,21.39,577800,8.38897404540214,8.86260990059709,8.14814225462504,8.58565334120343,1439510.95028345,0.0,1.0
2008-11-17,20.31,21.66,20.28,20.53,534800,8.15215611780466,8.69402764705312,8.1401145282658,8.24046110775626,1332382.23643404,0.0,1.0
2008-11-18,20.34,21.0,19.19,20.18,938900,8.16419770734352,8.42911267719832,7.70260344168742,8.09997589646962,2339143.01007464,0.0,1.0
2008-11-19,17.91,20.63,17.85,20.25,706100,7.18882895469628,8.28059973955244,7.16474577561857,8.12807293872695,1759153.13602482,0.0,1.0
2008-11-20,15.41,17.99,15.37,17.78,1091300,6.18536315979172,7.22093986013323,6.16930770707325,7.13664873336124,2718827.10288045,0.0,1.0
2008-11-21,17.21,17.44,14.83,16.34,1243900,6.907858532123,7.00017738525422,5.95255909537386,6.55865243549622,3099009.46877394,0.0,1.0
2008-11-24,18.78,19.14,17.18,17.8,970100,7.53803505132307,7.68253412578933,6.89581694258415,7.14467645972048,2416873.61175142,0.0,1.0
2008-11-25,19.32,19.5,18.29,19.08,715800,7.75478366302245,7.82703320025558,7.34135575552177,7.65845094671162,1783319.3807769,0.0,1.0
2008-11-26,19.97,19.99,18.52,19.12,543000,8.01568476969764,8.02371249605688,7.43367460865299,7.67450639943009,1352811.43302858,0.0,1.0
2008-11-28,20.49,20.52,19.76,19.85,275900,8.22440565503779,8.23644724457664,7.93139364292566,7.96751841154222,687367.724443065,0.0,1.0
2008-12-01,17.78,19.77,17.75,19.53,762900,7.13664873336124,7.93540750610527,7.12460714382239,7.83907478979444,1900662.69292358,0.0,1.0
2008-12-02,18.79,19.21,17.96,18.27,1147700,7.54204891450269,7.71063116804665,7.20889827059437,7.33332802916254,2859340.11360386,0.0,1.0
2008-12-03,20.02,20.18,18.26,18.27,761900,8.03575408559573,8.09997589646962,7.32931416598292,7.33332802916254,1898171.32748522,0.0,1.0
2008-12-04,19.0,20.65,18.62,19.79,1095600,7.62634004127467,8.28862746591168,7.47381324044918,7.94343523246451,2729539.97426539,0.0,1.0
2008-12-05,21.16,21.16,18.37,18.81,1053800,8.49333448807221,8.49333448807221,7.37346666095872,7.55007664086192,2625400.89894202,0.0,1.0
2008-12-08,21.82,22.61,21.16,21.47,794100,8.75824945792701,9.07534464911686,8.49333448807221,8.61776424664038,1978393.29460036,0.0,1.0
2008-12-09,21.13,21.9,20.74,21.12,726500,8.48129289853336,8.79036036336396,8.32475223452824,8.47727903535374,1809976.99096733,0.0,1.0
2008-12-10,21.12,21.71,20.6,21.37,533300,8.47727903535374,8.71409696295122,8.26855815001359,8.57762561484419,1328645.1882765,0.0,1.0
2008-12-11,20.37,21.7,20.16,20.77,600400,8.17623929688237,8.7100830997716,8.09194817011039,8.3367938240671,1495815.80919035,0.0,1.0
2008-12-12,21.31,21.49,19.69,19.95,619700,8.55354243576648,8.62579197299961,7.90329660066833,8.0076570433384,1543899.16215066,0.0,1.0
2008-12-15,20.7,21.56,20.33,21.36,697800,8.30869678180977,8.65388901525694,8.1601838441639,8.57361175166458,1738474.80288645,0.0,1.0
2008-12-16,22.45,22.57,20.9,21.04,733700,9.01112283824297,9.05928919639838,8.38897404540214,8.44516812991679,1827914.82212351,0.0,1.0
2008-12-17,22.02,22.65,21.72,22.32,755400,8.83852672151938,9.09140010183533,8.71811082613083,8.95894261690793,1881977.45213589,0.0,1.0
2008-12-18,21.8,22.48,21.54,22.14,878100,8.75022173156778,9.02316442778182,8.6458612888977,8.8866930796748,2187667.99142245,0.0,1.0
2008-12-19,22.25,22.7,21.81,22.53,811300,8.9308455746506,9.11146941773342,8.7542355947474,9.04323374367991,2021244.78014012,0.0,1.0
2008-12-22,21.34,22.58,20.88,22.25,593400,8.56558402530534,9.063303059578,8.3809463190429,8.9308455746506,1478376.25112184,0.0,1.0
2008-12-23,21.77,22.33,21.7,21.72,503000,8.73818014202892,8.96295648008754,8.7100830997716,8.71811082613083,1253156.81549424,0.0,1.0
2008-12-24,21.67,21.94,21.17,21.84,248800,8.69804151023274,8.80641581608243,8.49734835125183,8.76627718428625,619851.721063554,0.0,1.0
2008-12-26,21.97,22.02,21.36,21.67,320500,8.81845740562129,8.83852672151938,8.57361175166458,8.69804151023274,798482.622993847,0.0,1.0
2008-12-29,21.83,22.19,21.39,21.98,426100,8.76226332110663,8.90676239557289,8.58565334120343,8.82247126880091,1061570.81328449,0.0,1.0
2008-12-30,22.64,22.73,21.81,21.98,544700,9.08738623865571,9.12351100727228,8.7542355947474,8.82247126880091,1357046.75427379,0.0,1.0
2008-12-31,22.88,23.1,22.0,22.59,556500,9.18371895496655,9.27202394491815,8.83049899516014,9.06731692275762,1386444.86644641,0.0,1.0
2009-01-02,23.43,23.58,22.09,22.89,596700,9.40448142984555,9.46468937753983,8.86662376377671,9.18773281814617,1486597.75706842,0.0,1.0
2009-01-05,23.72,24.01,22.6001,23.58,902700,9.52088346205448,9.63728549426341,9.07137092456903,9.46468937753983,2248955.58120607,0.0,1.0
2009-01-06,23.98,24.2,23.65,24.09,745700,9.62524390472456,9.71354889467616,9.49278641979715,9.66939639970036,1857811.20738381,0.0,1.0
2009-01-07,22.63,23.68,22.58,23.67,787900,9.08337237547609,9.50482800933601,9.063303059578,9.50081414615639,1962946.82888253,0.0,1.0
2009-01-08,23.09,23.3,22.55,22.61,568800,9.26801008173853,9.35230120851052,9.05126147003915,9.07534464911686,1417088.66133822,0.0,1.0
2009-01-09,22.27,23.19,22.17,23.19,617500,8.93887330100984,9.30814871353471,8.89873466921365,9.30814871353471,1538418.15818627,0.0,1.0
2009-01-12,20.79,22.25,20.63,22.15,679700,8.34482155042634,8.9308455746506,8.28059973955244,8.89070694285442,1693381.08845216,0.0,1.0
2009-01-13,20.74,21.27,19.55,20.76,1756800,8.37693245586328,8.5910006430189,7.89628879036293,8.38501050066161,4349567.36155814,0.13,1.0
2009-01-14,20.25,20.76,19.8,20.44,992500,8.17902035830431,8.38501050066161,7.997264350342,8.2557617838884,2457277.78139029,0.0,1.0
2009-01-15,20.57,21.19,19.6,20.23,714900,8.30826907507752,8.5586884638256,7.91648390235874,8.17094231350599,1769982.75659034,0.0,1.0
2009-01-16,21.19,21.54,20.54,20.82,676900,8.5586884638256,8.70005424779629,8.29615200788003,8.40924463505658,1675900.58460764,0.0,1.0
2009-01-20,19.06,21.45,18.99,20.91,1246200,7.69837669280396,8.66370304620383,7.67010353600982,8.44559583664905,3085400.07170637,0.0,1.0
2009-01-21,20.54,20.55,19.03,19.37,935900,8.29615200788003,8.30019103027919,7.68625962560647,7.823586387178,2317144.86206868,0.0,1.0
2009-01-22,18.09,20.22,18.09,20.22,1160500,7.30659152008519,8.16690329110683,7.30659152008519,8.16690329110683,2873220.01541907,0.0,1.0
2009-01-23,18.26,18.5,17.01,17.59,792300,7.37525490087095,7.47219143845085,6.87037710097562,7.10464040012706,1961613.28583932,0.0,1.0
2009-01-26,18.08,18.69,17.7,18.33,598500,7.30255249768602,7.54893286403494,7.14906964651784,7.40352805766509,1481794.20872754,0.0,1.0
2009-01-27,18.59,18.66,17.9,18.25,533300,7.50854264004332,7.53681579683746,7.2298500945011,7.37121587847179,1320369.00837828,0.0,1.0
2009-01-28,19.21,19.28,18.55,19.1,823700,7.7589620287914,7.78723518558554,7.49238655044667,7.71453278240061,2039354.8700566,0.0,1.0
2009-01-29,17.36,18.83,17.32,18.83,845100,7.01174288494632,7.60547917762322,6.99558679534967,7.60547917762322,2092337.98796265,0.0,1.0
2009-01-30,16.98,17.76,16.87,17.5,822100,6.85826003377814,7.17330378091282,6.81383078738735,7.06828919853459,2035393.5154468,0.0,1.0
2009-02-02,17.08,17.2,16.45,16.77,751800,6.89865025776976,6.94711852655971,6.64419184662252,6.77344056339572,1861341.49727881,0.0,1.0
2009-02-03,16.82,17.44,16.66,17.09,733300,6.79363567539153,7.04405506413962,6.72901131700493,6.90268928016893,1815538.33460302,0.0,1.0
2009-02-04,16.7,16.91,16.54,16.67,711000,6.74516740660158,6.829986876984,6.68054304821498,6.7330503394041,1760326.95472896,0.0,1.0
2009-02-05,17.02,17.29,16.35,16.56,815300,6.87441612337479,6.98346972815218,6.60380162263089,6.6886210930133,2018557.75835516,0.0,1.0
2009-02-06,17.4,17.53,16.87,17.06,1070000,7.02789897454297,7.08040626573208,6.81383078738735,6.89057221297144,2649155.89530237,0.0,1.0
2009-02-09,17.7,17.92,17.4,17.45,702000,7.14906964651784,7.23792813929942,7.02789897454297,7.04809408653878,1738044.33504885,0.0,1.0
2009-02-10,19.8,21.22,18.8,20.0,3000200,7.997264350342,8.57080553102309,7.59336211042573,8.07804479832525,7428035.06269736,0.0,1.0
2009-02-11,19.64,20.49,18.86,19.9,1451800,7.93263999195539,8.27595689588422,7.61759624482071,8.03765457433362,3594434.13906541,0.0,1.0
2009-02-12,19.42,19.56,18.64,19.31,1455500,7.84378149917382,7.90032781276209,7.52873775203913,7.79935225278303,3603594.77160056,0.0,1.0
2009-02-13,18.66,19.43,18.64,19.39,849900,7.53681579683746,7.84782052157298,7.52873775203913,7.83166443197633,2104222.05179204,0.0,1.0
2009-02-17,18.05,19.01,18.03,18.53,1347200,7.29043543048854,7.67818158080815,7.28235738569021,7.48430850564834,3335460.58144986,0.0,1.0
2009-02-18,18.11,18.6,17.84,18.19,1054200,7.31466956488351,7.51258166244248,7.20561596010612,7.34698174407681,2610037.51853062,0.0,1.0
2009-02-19,17.32,18.7,17.32,18.34,1358700,6.99558679534967,7.55297188643411,6.99558679534967,7.40756708006425,3363932.81770779,0.0,1.0
2009-02-20,16.36,17.14,15.81,16.53,1586300,6.60784064503005,6.92288439216474,6.38569441307611,6.67650402581582,3927435.51095155,0.0,1.0
2009-02-23,15.65,16.77,15.63,16.7,972700,6.32107005468951,6.77344056339572,6.31299200989118,6.74516740660158,2408256.01809403,0.0,1.0
2009-02-24,17.09,17.12,15.51,15.52,1352600,6.90268928016893,6.91480634736641,6.26452374110123,6.26856276350039,3348830.15325793,0.0,1.0
2009-02-25,15.95,16.89,15.74,16.89,1631300,6.44224072666439,6.82190883218567,6.35742125628197,6.82190883218567,4038848.60935211,0.0,1.0
2009-02-26,15.71,16.53,15.61,16.06,1074400,6.34530418908448,6.67650402581582,6.30491396509286,6.48666997305517,2660049.62047932,0.0,1.0
2009-02-27,15.56,16.12,15.1,15.51,1426700,6.28471885309704,6.51090410745015,6.09892382273556,6.26452374110123,3532290.3886242,0.0,1.0
2009-03-02,14.69,15.43,14.63,15.07,1026000,5.93332390436989,6.23221156190793,5.90908976997492,6.08680675553807,2540218.64353293,0.0,1.0
2009-03-03,14.63,15.1,14.21,14.98,1977700,5.90908976997492,6.09892382273556,5.73945082921009,6.05045555394561,4896481.88237337,0.0,1.0
2009-03-04,15.07,15.44,14.48,14.75,1479500,6.08680675553807,6.23625058430709,5.84850443398748,5.95755803876487,3663015.09074754,0.0,1.0
2009-03-05,13.84,14.84,13.71,14.6,1577800,5.59000700044107,5.99390924035733,5.53749970925196,5.89697270277743,3906390.814587,0.0,1.0
2009-03-06,13.13,14.23,12.9,13.92,2002800,5.30323641010053,5.74752887400841,5.21033889491979,5.62231917963437,4958625.63281457,0.0,1.0
2009-03-09,13.04,13.41,12.77,12.93,1258300,5.26688520850806,5.41632903727708,5.15783160373067,5.22245596211727,3115357.81594297,0.0,1.0
2009-03-10,14.34,14.35,13.24,13.42,1189700,5.7919581203992,5.79599714279837,5.34766565649131,5.42036805967624,2945514.73704788,0.0,1.0
2009-03-11,13.97,14.43,13.62,14.25,1206000,5.64251429163019,5.82830932199167,5.50114850765949,5.75560691880674,2985871.0371352,0.0,1.0
2009-03-12,14.59,14.71,13.42,14.11,1720900,5.89293368037827,5.94140194916822,5.42036805967624,5.69906060521846,4260684.4675008,0.0,1.0
2009-03-13,15.04,15.1,14.25,14.66,1381500,6.07468968834059,6.09892382273556,5.75560691880674,5.92120683717241,3420382.12089741,0.0,1.0
2009-03-16,14.64,15.49,14.54,15.2,1071600,5.91312879237408,6.2564456963029,5.87273856838245,6.13931404672719,2653117.24991217,0.0,1.0
2009-03-17,15.75,15.75,14.59,14.83,996800,6.36146027868113,6.36146027868113,5.89293368037827,5.98987021795817,2467923.92190412,0.0,1.0
2009-03-18,16.65,16.67,15.25,15.76,1543200,6.72497229460577,6.7330503394041,6.159509158723,6.3654993010803,3820726.52115011,0.0,1.0
2009-03-19,15.95,17.0,15.91,16.8,1044400,6.44224072666439,6.86633807857646,6.42608463706773,6.78555763059321,2585774.2215456,0.0,1.0
2009-03-20,15.79,16.18,15.72,16.05,1148300,6.37761636827778,6.53513824184513,6.34934321148364,6.48263095065601,2843014.68651936,0.0,1.0
2009-03-23,17.59,17.59,16.21,16.3,1588900,7.10464040012706,7.10464040012706,6.54725530904261,6.58360651063508,3933872.71219247,0.0,1.0
2009-03-24,16.04,17.37,16.04,16.96,1279800,6.47859192825685,7.01578190734548,6.47859192825685,6.85018198897981,3168588.51851213,0.0,1.0
2009-03-25,16.44,16.82,15.76,16.33,1530100,6.64015282422335,6.79363567539153,6.3654993010803,6.59572357783256,3788292.9302824,0.0,1.0
2009-03-26,16.89,16.93,16.25,16.79,1373800,6.82190883218567,6.83806492178232,6.56341139863926,6.78151860819405,3401318.10183776,0.0,1.0
2009-03-27,16.51,16.99,16.34,16.61,993000,6.66842598101749,6.8622990561773,6.59976260023173,6.70881620500912,2458515.70470585,0.0,1.0
2009-03-30,15.59,16.25,15.4401,16.02,1000500,6.29683592029453,6.56341139863926,6.23629097453108,6.47051388345852,2477084.55443928,0.0,1.0
2009-03-31,16.05,16.3,15.64,15.85,1397100,6.48263095065601,6.58360651063508,6.31703103229034,6.40185050267276,3459005.32834294,0.0,1.0
2009-04-01,16.35,16.52,15.51,15.6,1170400,6.60380162263089,6.67246500341666,6.26452374110123,6.30087494269369,2897730.89706719,0.0,1.0
2009-04-02,17.29,17.43,16.79,16.89,1548900,6.98346972815218,7.04001604174045,6.78151860819405,6.82190883218567,3834838.84694752,0.0,1.0
2009-04-03,17.57,17.82,17.01,17.26,1852300,7.09656235532873,7.1975379153078,6.87037710097562,6.97135266095469,4586010.71483045,0.0,1.0
2009-04-06,17.83,18.13,17.28,17.28,1247300,7.20157693770696,7.32274760968184,6.97943070575301,6.97943070575301,3088123.50300061,0.0,1.0
2009-04-07,17.4,17.95,17.2,17.47,993100,7.02789897454297,7.25004520649691,6.94711852655971,7.0561721313371,2458763.28936896,0.0,1.0
2009-04-08,17.45,17.83,17.28,17.36,964700,7.04809408653878,7.20157693770696,6.97943070575301,7.01174288494632,2388449.24504505,0.0,1.0
2009-04-09,18.28,18.48,17.7,18.3,1775400,7.38333294566928,7.46411339365253,7.14906964651784,7.3914109904676,4395618.10889704,0.0,1.0
2009-04-13,18.94,19.09,17.82,17.92,876900,7.70241571520312,7.76341689562976,7.24694023468425,7.28760768830201,2156269.74888125,0.13,1.0
2009-04-14,17.74,18.97,17.7,18.78,1079600,7.21440627179004,7.71461595128845,7.19813929034294,7.63734778941471,2654702.72652776,0.0,1.0
2009-04-15,18.48,18.53,17.23,17.66,743500,7.51534542856144,7.53567915537032,7.00700225833948,7.18187230889584,1828243.3097197,0.0,1.0
2009-04-16,18.25,18.58,17.7,18.58,1018700,7.4218102852406,7.5560128821792,7.19813929034294,7.5560128821792,2504951.52604097,0.0,1.0
2009-04-17,17.86,18.3,17.66,18.28,978800,7.26320721613135,7.44214401204948,7.18187230889584,7.43401052132593,2406838.67054962,0.0,1.0
2009-04-20,16.51,17.63,16.5,17.63,1199200,6.71419659229164,7.16967207281051,6.71012984692986,7.16967207281051,2948795.39612087,0.0,1.0
2009-04-21,17.69,17.7,16.23,16.25,1432300,7.19407254498117,7.19813929034294,6.60032772216192,6.60846121288547,3521981.02557031,0.0,1.0
2009-04-22,16.72,17.53,16.64,17.43,1170500,6.79959824488892,7.12900461919275,6.76706428199472,7.088337165575,2878222.99129376,0.0,1.0
2009-04-23,17.01,17.05,16.31,16.72,916800,6.91753386038042,6.93380084182752,6.63286168505612,6.79959824488892,2254382.60437259,0.0,1.0
2009-04-24,16.81,17.18,16.47,16.96,1053100,6.8361989531449,6.98666853153061,6.69792961084453,6.89720013357154,2589540.05308113,0.0,1.0
2009-04-27,16.61,17.16,16.55,16.62,973200,6.75486404590939,6.97853504080705,6.73046357373874,6.75893079127117,2393068.4452175,0.0,1.0
2009-04-28,17.16,17.545,16.42,16.42,695000,6.97853504080705,7.13510473723542,6.67759588403565,6.67759588403565,1708983.32246832,0.0,1.0
2009-04-29,17.57,17.59,16.92,17.27,858100,7.14527160063986,7.15340509136341,6.88093315212444,7.02326923978659,2110041.13526627,0.0,1.0
2009-04-30,17.58,18.02,17.44,17.74,1047100,7.14933834600163,7.32827514191976,7.09240391093677,7.21440627179004,2574786.24022529,0.0,1.0
2009-05-01,17.91,17.97,17.27,17.7,1051500,7.28354094294023,7.30794141511088,7.02326923978659,7.19813929034294,2585605.70298623,0.0,1.0
2009-05-04,18.88,18.95,17.65,17.86,1530300,7.67801524303247,7.7064824605649,7.17780556353406,7.26320721613135,3762959.96888239,0.0,1.0
2009-05-05,20.49,21.71,20.06,21.11,1901700,8.33276124627835,8.82890418041499,8.157891195722,8.58489945870844,4676220.98465899,0.0,1.0
2009-05-06,20.8,21.12,20.19,20.58,1720400,8.4588303524934,8.58896620407022,8.21075888542508,8.36936195453433,4230409.93953164,0.0,1.0
2009-05-07,20.08,21.3,20.01,21.13,1227000,8.16602468644555,8.66216762058218,8.13755746891312,8.593032949432,3017154.7290196,0.0,1.0
2009-05-08,21.4,21.54,20.15,20.24,1467600,8.70283507419994,8.7597695092648,8.19449190397798,8.23109261223396,3608782.62453885,0.0,1.0
2009-05-11,20.37,21.25,20.33,21.07,1521700,8.28396030193704,8.6418338937733,8.26769332048994,8.56863247726134,3741812.83712236,0.0,1.0
2009-05-12,20.51,20.85,19.98,20.75,1207000,8.34089473700191,8.47916407930228,8.12535723282779,8.43849662568452,2967975.35283346,0.0,1.0
2009-05-13,19.51,20.61,19.43,20.29,1266900,7.93422020082434,8.38156219061966,7.90168623793013,8.25142633904284,3115267.58451095,0.0,1.0
2009-05-14,20.47,20.52,19.31,19.56,895100,8.3246277555548,8.34496148236368,7.85288529358882,7.95455392763321,2201022.98121063,0.0,1.0
2009-05-15,20.39,20.65,19.91,20.42,1386700,8.2920937926606,8.39782917206676,8.09689001529536,8.30429402874592,3409852.04786592,0.0,1.0
2009-05-18,21.08,21.18,20.29,20.64,1253200,8.57269922262312,8.61336667624087,8.25142633904284,8.39376242670499,3081579.71182344,0.0,1.0
2009-05-19,20.89,21.5,20.37,20.98,892300,8.49543106074938,8.7435025278177,8.28396030193704,8.53203176900536,2194137.86854457,0.0,1.0
2009-05-20,20.43,21.51,20.395,21.16,861900,8.3083607741077,8.74756927317947,8.29412716534148,8.60523318551732,2119385.21674164,0.0,1.0
2009-05-21,21.03,21.15,20.2,20.25,1125000,8.55236549581424,8.60116644015555,8.21482563078686,8.23515935759574,2766339.91047029,0.0,1.0
2009-05-22,20.94,21.29,20.82,21.09,719800,8.51576478755826,8.65810087522041,8.46696384321695,8.57676596798489,1769965.74893913,0.0,1.0
2009-05-26,21.96,21.97,20.44,20.83,1031200,8.93057281445938,8.93463955982115,8.31242751946948,8.47103058857872,2535688.6361573,0.0,1.0
2009-05-27,21.06,21.91,20.92,21.7,1301400,8.56456573189956,8.9102390876505,8.50763129683471,8.82483743505321,3200102.00843204,0.0,1.0
2009-05-28,21.44,21.45,20.84,21.26,869300,8.71910205564704,8.72316880100882,8.4750973339405,8.64590063913508,2137581.58593051,0.0,1.0
2009-05-29,21.42,21.56,20.62,21.5,1038700,8.71096856492349,8.76790299998835,8.38562893598144,8.7435025278177,2554130.90222711,0.0,1.0
2009-06-01,22.07,22.21,21.39,21.56,807400,8.97530701343891,9.03224144850377,8.69876832883816,8.76790299998835,1985371.41663441,0.0,1.0
2009-06-02,22.64,23.01,22.0,22.0,944300,9.20711149906012,9.35758107744582,8.94683979590648,8.94683979590648,2322004.24662853,0.0,1.0
2009-06-03,22.62,22.82,22.45,22.52,954400,9.19897800833657,9.28031291557208,9.12984333718638,9.15831055471882,2346839.83160253,0.0,1.0
2009-06-04,22.81,23.11,22.37,22.71,1163000,9.27624617021031,9.39824853106358,9.09730937429218,9.23557871659255,2859780.72522396,0.0,1.0
2009-06-05,23.1,23.26,22.81,22.99,979200,9.3941817857018,9.45924971149021,9.27624617021031,9.34944758672227,2407822.25807335,0.0,1.0
2009-06-08,23.32,23.41,22.68,23.02,911200,9.48365018366087,9.52025089191685,9.22337848050723,9.3616478228076,2240612.37904047,0.0,1.0
2009-06-09,23.19,23.54,23.03,23.52,743200,9.43078249395779,9.57311858161993,9.36571456816937,9.56498509089638,1827505.61907691,0.0,1.0
2009-06-10,23.02,23.54,22.9,23.48,772300,9.3616478228076,9.57311858161993,9.31284687846629,9.54871810944928,1899061.61142774,0.0,1.0
2009-06-11,22.94,23.36,22.88,23.09,843100,9.32911385991339,9.49991716510797,9.30471338774274,9.39011504034003,2073156.60312667,0.0,1.0
2009-06-12,22.41,23.0,22.17,22.86,1027500,9.11357635573928,9.35351433208405,9.01597446705667,9.29657989701919,2526590.45156287,0.0,1.0
2009-06-15,21.86,22.35,21.73,22.23,768500,8.88990536084162,9.08917588356863,8.83703767113854,9.04037493922732,1889717.52995237,0.0,1.0
2009-06-16,21.72,22.2,21.69,21.96,594400,8.83297092577676,9.02817470314199,8.82077068969143,8.93057281445938,1461611.06025204,0.0,1.0
2009-06-17,21.71,22.1,21.66,21.74,642400,8.82890418041499,8.98750724952424,8.80857045360611,8.84110441650031,1579641.56309877,0.0,1.0
2009-06-18,21.99,22.225,21.75,21.82,932100,8.9427730505447,9.03834156654643,8.84517116186209,8.87363837939452,2292004.82715499,0.0,1.0
2009-06-19,22.0,22.38,21.82,22.02,829800,8.94683979590648,9.10137611965395,8.87363837939452,8.95497328663003,2040452.31796289,0.0,1.0
2009-06-22,21.18,21.93,21.16,21.84,768200,8.61336667624087,8.91837257837405,8.60523318551732,8.88177187011807,1888979.83930958,0.0,1.0
2009-06-23,21.06,21.4497,21.0,21.23,728500,8.56456573189956,8.72304679864796,8.54016525972891,8.63370040304975,1791358.7775801,0.0,1.0
2009-06-24,21.43,21.71,21.19,21.19,656500,8.71503531028527,8.82890418041499,8.61743342160265,8.61743342160265,1614313.02331,0.0,1.0
2009-06-25,21.87,21.87,20.98,21.14,770500,8.8939721062034,8.8939721062034,8.53203176900536,8.59709969479377,1894635.46757099,0.0,1.0
2009-06-26,21.46,21.86,21.39,21.86,1019200,8.72723554637059,8.88990536084162,8.69876832883816,8.88990536084162,2506181.01044562,0.0,1.0
2009-06-29,21.8,21.84,21.09,21.47,575800,8.86550488867097,8.88177187011807,8.57676596798489,8.73130229173237,1415874.24039893,0.0,1.0
2009-06-30,21.58,21.8,21.15,21.8,720200,8.7760364907119,8.86550488867097,8.60116644015555,8.86550488867097,1770949.33646285,0.0,1.0
2009-07-01,22.25,22.44,21.6,21.66,679700,9.04850842995087,9.12577659182461,8.78416998143545,8.80857045360611,1671361.09968592,0.0,1.0
2009-07-02,21.39,22.16,21.0,22.08,844300,8.69876832883816,9.01190772169489,8.54016525972891,8.97937375880068,2076107.36569784,0.0,1.0
2009-07-06,21.6,21.76,21.06,21.09,1210900,8.78416998143545,8.84923790722386,8.56456573189956,8.57676596798489,2977565.33118976,0.0,1.0
2009-07-07,21.03,21.65,21.03,21.65,804400,8.55236549581424,8.80450370824433,8.55236549581424,8.80450370824433,1977994.51020649,0.0,1.0
2009-07-08,20.68,21.38,20.4,21.12,939000,8.41002940815209,8.69470158347639,8.29616053802237,8.58896620407022,2308971.71193921,0.0,1.0
2009-07-09,21.63,21.63,20.78,21.08,901100,8.79637021752078,8.79637021752078,8.45069686176985,8.57269922262312,2215776.79406647,0.0,1.0
2009-07-10,21.51,21.73,21.2118,21.51,767800,8.74756927317947,8.83703767113854,8.62629892649132,8.74756927317947,1887996.25178586,0.0,1.0
2009-07-13,22.62,22.65,21.63,21.7,1142500,9.25184569803966,9.26411605042432,8.84692406934561,8.8755548915765,2793318.31112098,0.13,1.0
2009-07-14,22.19,22.69,22.0,22.69,536100,9.07597064719275,9.28047652027055,8.99825841542318,9.28047652027055,1310720.30336276,0.0,1.0
2009-07-15,22.87,22.92,22.3,22.38,806300,9.35409863457856,9.37454922188634,9.12096193926986,9.15368287896231,1971337.02779592,0.0,1.0
2009-07-16,23.01,23.12,22.49,22.67,624800,9.41136027904034,9.45635157111746,9.19867417103943,9.27229628534744,1527584.49084323,0.0,1.0
2009-07-17,23.02,23.21,22.71,23.08,607900,9.4154503965019,9.49316262827146,9.28865675519366,9.43999110127123,1486265.38409667,0.0,1.0
2009-07-20,23.21,23.34,22.92,23.1,469800,9.49316262827146,9.54633415527169,9.37454922188634,9.44817133619434,1148622.26920318,0.0,1.0
2009-07-21,23.08,23.57,23.0,23.3,534100,9.43999110127123,9.64040685688748,9.40727016157878,9.52997368542546,1305830.46824483,0.0,1.0
2009-07-22,23.78,23.89,22.94,22.94,616200,9.72629932358015,9.77129061565727,9.38272945680945,9.38272945680945,1506558.1998361,0.0,1.0
2009-07-23,24.28,24.4,23.72,23.72,992800,9.93080519665795,9.97988660619662,9.70175861881081,9.70175861881081,2427314.15254346,0.0,1.0
2009-07-24,24.41,24.49,24.0,24.16,334600,9.98397672365818,10.0166976633506,9.81628190773438,9.88172378711928,818069.415230703,0.0,1.0
2009-07-27,24.52,24.73,24.26,24.45,453300,10.0289680157353,10.114860482428,9.92262496173484,10.0003371935044,1108281.12948021,0.0,1.0
2009-07-28,24.66,24.85,24.42,24.44,544100,10.0862296601971,10.1639418919666,9.98806684111974,9.99624707604285,1330279.6438345,0.0,1.0
2009-07-29,24.77,25.32,24.61,25.0,1027300,10.1312209522742,10.3561774126598,10.0657790728893,10.22529365389,2511663.80832786,0.0,1.0
2009-07-30,24.75,25.17,24.45,24.95,727100,10.1230407173511,10.2948256507364,10.0003371935044,10.2048430665822,1777699.55712565,0.0,1.0
2009-07-31,24.39,24.99,24.33,24.9,672800,9.97579648873507,10.2212035364284,9.95125578396573,10.1843924792744,1644940.53367369,0.0,1.0
2009-08-03,25.02,25.02,24.46,24.66,989400,10.2334738888131,10.2334738888131,10.004427310966,10.0862296601971,2419001.43284297,0.0,1.0
2009-08-04,25.65,25.72,24.7,24.85,913000,10.4911512888911,10.519782111122,10.1025901300433,10.1639418919666,2232209.73133782,0.0,1.0
2009-08-05,25.27,25.85,25.01,25.74,649800,10.335726825352,10.5729536381222,10.2293837713515,10.5279623460451,1588707.42981743,0.0,1.0
2009-08-06,25.02,25.48,24.79,25.43,492200,10.2334738888131,10.4216192920447,10.1394011871973,10.4011687047369,1203388.42252406,0.0,1.0
2009-08-07,25.17,25.43,25.07,25.39,551500,10.2948256507364,10.4011687047369,10.2539244761209,10.3848082348907,1348372.03377087,0.0,1.0
2009-08-10,24.82,25.28,24.59,25.06,544100,10.151671539582,10.3398169428136,10.0575988379662,10.2498343586593,1330279.6438345,0.0,1.0
2009-08-11,24.68,24.83,24.5,24.75,658300,10.0944098951202,10.1557616570435,10.0207877808122,10.1230407173511,1609489.22906865,0.0,1.0
2009-08-12,25.12,25.41,24.68,24.68,441500,10.2743750634287,10.3929884698138,10.0944098951202,10.0944098951202,1079431.10228438,0.0,1.0
2009-08-13,25.15,25.48,24.83,25.13,399700,10.2866454158133,10.4216192920447,10.1557616570435,10.2784651808902,977233.548319524,0.0,1.0
2009-08-14,24.77,25.08,24.6,24.99,343000,10.1312209522742,10.2580145935824,10.0616889554277,10.2212035364284,838606.722726034,0.0,1.0
2009-08-17,24.09,24.45,24.08,24.29,436700,9.85309296488839,10.0003371935044,9.84900284742683,9.93489531411951,1067695.49800134,0.0,1.0
2009-08-18,24.25,24.39,24.03,24.17,361800,9.91853484427328,9.97579648873507,9.82855226011905,9.88581390458084,884571.172834634,0.0,1.0
2009-08-19,24.47,24.47,23.85,23.97,224700,10.0085174284275,10.0085174284275,9.75493014581104,9.80401155534971,549372.975500118,0.0,1.0
2009-08-20,24.72,24.72,24.36,24.39,354800,10.1107703649664,10.1107703649664,9.9635261363504,9.97579648873507,867456.749921859,0.0,1.0
2009-08-21,25.3,25.36,24.86,24.94,318800,10.3479971777367,10.372537882506,10.1680320094282,10.2007529491206,779439.717799006,0.0,1.0
2009-08-24,25.3,25.59,25.18,25.36,424100,10.3479971777367,10.4666105841218,10.298915768198,10.372537882506,1036889.53675834,0.0,1.0
2009-08-25,25.52,25.67,25.27,25.41,362400,10.4379797618909,10.4993315238142,10.335726825352,10.3929884698138,886038.123370014,0.0,1.0
2009-08-26,25.53,25.69,25.09,25.4,358800,10.4420698793525,10.5075117587373,10.262104711044,10.3888983523522,877236.420157726,0.0,1.0
2009-08-27,25.7,25.79,25.22,25.55,371900,10.5116018761989,10.5484129333529,10.3152762380442,10.4502501142756,909264.840180211,0.0,1.0
2009-08-28,25.83,25.92,25.44,25.92,416400,10.5647734031991,10.6015844603531,10.4052588221984,10.6015844603531,1018063.67155429,0.0,1.0
2009-08-31,25.65,25.81,25.53,25.6,605200,10.4911512888911,10.556593168276,10.4420698793525,10.4707007015833,1479664.10668746,0.0,1.0
2009-09-01,24.67,25.62,24.6,25.53,892400,10.0903197776586,10.4788809365065,10.0616889554277,10.4420698793525,2181844.42962308,0.0,1.0
2009-09-02,24.62,24.876,24.34,24.48,520300,10.0698691903509,10.1745761973667,9.95534590142729,10.0126075458891,1272090.60593106,0.0,1.0
2009-09-03,24.62,24.83,24.35,24.83,421400,10.0698691903509,10.1557616570435,9.95943601888884,10.1557616570435,1030288.25934912,0.0,1.0
2009-09-04,24.64,24.71,24.31,24.39,428800,10.078049425274,10.1066802475049,9.94307554904262,9.97579648873507,1048380.64928549,0.0,1.0
2009-09-08,24.95,25.03,24.64,24.97,575400,10.2048430665822,10.2375640062747,10.078049425274,10.2130233015053,1406805.56343021,0.0,1.0
2009-09-09,25.09,25.3,24.85,24.89,636500,10.262104711044,10.3479971777367,10.1639418919666,10.1803023618129,1556190.02628315,0.0,1.0
2009-09-10,24.99,25.27,24.89,25.01,600900,10.2212035364284,10.335726825352,10.1803023618129,10.2293837713515,1469150.96118389,0.0,1.0
2009-09-11,25.5,25.5498,24.88,25.08,615400,10.4297995269678,10.4501683119263,10.1762122443513,10.2580145935824,1504602.26578892,0.0,1.0
2009-09-14,26.0,26.0,25.25,25.31,611700,10.6343054000456,10.6343054000456,10.3275465904289,10.3520872951982,1495556.07082074,0.0,1.0
2009-09-15,25.98,26.05,25.53,25.95,1187100,10.6261251651225,10.6547559873534,10.4420698793525,10.6138548127378,2902361.63425094,0.0,1.0
2009-09-16,26.4,26.5,25.97,26.04,605400,10.7979100985078,10.8388112731234,10.6220350476609,10.6506658698918,1480153.09019925,0.0,1.0
2009-09-17,25.76,26.54,25.58,26.54,547200,10.5361425809682,10.8551717429696,10.4625204666602,10.8551717429696,1337858.88826731,0.0,1.0
2009-09-18,25.38,26.09,25.35,25.93,770000,10.3807181174291,10.6711164571996,10.3684477650444,10.6056745778147,1882586.52040539,0.0,1.0
2009-09-21,25.27,25.42,24.95,25.1,493000,10.335726825352,10.3970785872753,10.2048430665822,10.2661948285055,1205344.35657124,0.0,1.0
2009-09-22,25.66,25.67,25.15,25.51,757000,10.4952414063527,10.4993315238142,10.2866454158133,10.4338896444293,1850802.5921388,0.0,1.0
2009-09-23,25.94,26.63,25.47,25.74,1008500,10.6097646952762,10.8919828001236,10.4175291745831,10.5279623460451,2465699.35821927,0.0,1.0
2009-09-24,25.69,26.24,25.63,25.93,731800,10.5075117587373,10.7324682191229,10.482971053968,10.6056745778147,1789190.66965281,0.0,1.0
2009-09-25,25.11,25.89,25.08,25.62,589600,10.2702849459671,10.5893141079685,10.2580145935824,10.4788809365065,1441523.39276755,0.0,1.0
2009-09-28,26.15,26.15,25.1,25.19,448500,10.6956571619689,10.6956571619689,10.2661948285055,10.3030058856595,1096545.52519716,0.0,1.0
2009-09-29,26.01,26.23,25.77,26.08,294200,10.6383955175071,10.7283781016614,10.5402326984298,10.667026339738,719294.745848397,0.0,1.0
2009-09-30,25.5,26.18,25.45,25.99,599700,10.4297995269678,10.7079275143536,10.40934893966,10.630215282584,1466217.06011313,0.0,1.0
2009-10-01,24.86,25.4756,24.81,25.41,642400,10.1680320094282,10.4198196403616,10.1475814221204,10.3929884698138,1570615.03988106,0.0,1.0
2009-10-02,24.69,25.03,24.45,24.6,500900,10.0985000125817,10.2375640062747,10.0003371935044,10.0616889554277,1224659.20528709,0.0,1.0
2009-10-05,25.04,25.75,24.58,24.98,544500,10.2416541237362,10.5320524635067,10.0535087205046,10.2171134189669,1331257.61085809,0.0,1.0
2009-10-06,25.43,25.47,25.05,25.36,556700,10.4011687047369,10.4175291745831,10.2457442411978,10.372537882506,1361085.6050775,0.0,1.0
2009-10-07,25.77,25.78,25.14,25.31,465300,10.5402326984298,10.5443228158914,10.2825552983518,10.3520872951982,1137620.14018782,0.0,1.0
2009-10-08,26.42,26.43,25.79,25.94,672200,10.8060903334309,10.8101804508925,10.5484129333529,10.6097646952762,1643473.58313832,0.0,1.0
2009-10-09,25.89,26.4,25.79,26.26,642300,10.5893141079685,10.7979100985078,10.5484129333529,10.740648454046,1570370.54812516,0.0,1.0
2009-10-12,26.08,26.27,25.94,26.17,408900,10.667026339738,10.7447385715076,10.6097646952762,10.703837396892,999726.789862031,0.0,1.0
2009-10-13,25.76,26.02,25.58,26.02,310800,10.5893141079685,10.6961938311079,10.5153204534873,10.6961938311079,756064.832752038,0.13,1.0
2009-10-14,26.3,26.34,26.08,26.08,445700,10.8112950714119,10.827738105741,10.7208583826016,10.7208583826016,1084228.10797164,0.0,1.0
2009-10-15,26.37,26.4,26.09,26.09,283100,10.8400703814879,10.8524026572348,10.7249691411839,10.7249691411839,688680.676165067,0.0,1.0
2009-10-16,26.12,26.29,25.97,26.17,368200,10.7373014169308,10.8071843128296,10.6756400381965,10.7578552098422,895698.427990026,0.0,1.0
2009-10-19,26.37,26.42,26.0,26.24,226700,10.8400703814879,10.8606241743993,10.6879723139433,10.7866305199182,551479.721959098,0.0,1.0
2009-10-20,26.13,26.37,26.11,26.29,444700,10.741412175513,10.8400703814879,10.7331906583485,10.8071843128296,1081795.46693962,0.0,1.0
2009-10-21,26.1,26.46,25.99,26.14,549600,10.7290798997662,10.8770672087285,10.683861555361,10.7455229340953,1336979.51119859,0.0,1.0
2009-10-22,26.39,26.41,25.92,26.14,347000,10.8482918986525,10.856513415817,10.655086245285,10.7455229340953,844126.438111189,0.0,1.0
2009-10-23,26.19,26.41,25.86,26.41,469600,10.7660767270068,10.856513415817,10.6304216937913,10.856513415817,1142368.22863693,0.0,1.0
2009-10-26,25.42,26.52,25.34,26.2,585400,10.4495483161707,10.9017317602222,10.4166622475125,10.770187485589,1424068.06014494,0.0,1.0
2009-10-27,25.13,26.11,24.89,24.89,928700,10.3303363172845,10.7331906583485,10.2316781113096,10.2316781113096,2259193.72643763,0.0,1.0
2009-10-28,24.96,25.4,24.83,25.05,729600,10.2604534213856,10.4413267990062,10.2070135598159,10.2974502486262,1774854.89696232,0.0,1.0
2009-10-29,25.7,25.78,24.77,25.23,859200,10.5646495564748,10.597535625133,10.1823490083222,10.3714439031073,2090125.17471219,0.0,1.0
2009-10-30,24.6,25.72,24.55,25.69,808200,10.1124661124233,10.5728710736393,10.0919123195119,10.5605387978925,1966060.48207915,0.0,1.0
2009-11-02,24.39,25.03,24.18,24.71,733000,10.0261401821953,10.2892287314616,9.9398142519673,10.1576844568284,1783125.87647119,0.0,1.0
2009-11-03,24.42,24.66,24.0,24.28,1079600,10.0384724579422,10.137130663917,9.86582059748615,9.98092183779015,2626279.25816956,0.0,1.0
2009-11-04,24.35,24.82,24.27,24.75,752300,10.0096971478662,10.2029028012336,9.97681107920787,10.1741274911576,1830075.84838918,0.0,1.0
2009-11-05,24.9,24.9,24.35,24.62,581800,10.2357888698919,10.2357888698919,10.0096971478662,10.1206876295879,1415310.55242965,0.0,1.0
2009-11-06,24.81,25.2,24.57,24.9,521800,10.1987920426513,10.3591116273605,10.1001338366764,10.2357888698919,1269352.09050841,0.0,1.0
2009-11-09,25.13,25.16,24.89,24.99,361200,10.3303363172845,10.3426685930313,10.2316781113096,10.2727856971325,878669.940765881,0.0,1.0
2009-11-10,24.97,25.12,24.8,24.89,565800,10.2645641799679,10.3262255587022,10.194681284069,10.2316781113096,1376388.29591732,0.0,1.0
2009-11-11,25.32,25.33,24.96,25.15,428900,10.4084407303479,10.4125514889302,10.2604534213856,10.338557834449,1043359.73863369,0.0,1.0
2009-11-12,24.89,25.43,24.86,25.24,457500,10.2316781113096,10.453659074753,10.2193458355627,10.3755546616896,1112933.27214948,0.0,1.0
2009-11-13,24.96,25.18,24.76,25.08,546000,10.2604534213856,10.3508901101959,10.1782382497399,10.309782524373,1328222.00348331,0.0,1.0
2009-11-16,25.04,25.37,24.92,25.26,350500,10.2933394900439,10.4289945232593,10.2440103870565,10.3837761788542,852640.681723261,0.0,1.0
2009-11-17,25.05,25.1,24.84,24.88,221900,10.2974502486262,10.3180040415376,10.2111243183982,10.2275673527273,539803.045005396,0.0,1.0
2009-11-18,24.59,24.99,24.55,24.96,674400,10.108355353841,10.2727856971325,10.0919123195119,10.2604534213856,1640573.11199478,0.0,1.0
2009-11-19,24.58,24.63,24.258,24.45,630800,10.1042445952587,10.1247983881702,9.97187816890913,10.050804733689,1534509.96299868,0.0,1.0
2009-11-20,24.61,24.69,24.37,24.5,343000,10.1165768710056,10.1494629396639,10.0179186650307,10.0713585266004,834395.873983107,0.0,1.0
2009-11-23,24.89,25.1,24.69,24.84,323000,10.2316781113096,10.3180040415376,10.1494629396639,10.2111243183982,785743.053342693,0.0,1.0
2009-11-24,24.63,24.81,24.62,24.66,383200,10.1247983881702,10.1987920426513,10.1206876295879,10.137130663917,932188.043470337,0.0,1.0
2009-11-25,24.89,25.01,24.67,24.82,506300,10.2316781113096,10.281007214297,10.1412414224993,10.2029028012336,1231646.15451209,0.0,1.0
2009-11-27,24.29,24.8,24.01,24.25,243400,9.98503259637244,10.194681284069,9.86993135606843,9.9685895620433,592104.827193844,0.0,1.0
2009-11-30,24.26,24.41,24.03,24.29,649800,9.97270032062558,10.0343616993599,9.87815287323301,9.98503259637244,1580730.14260707,0.0,1.0
2009-12-01,24.44,24.62,24.33,24.53,526500,10.0466939751067,10.1206876295879,10.0014756307016,10.0836908023473,1280785.50335891,0.0,1.0
2009-12-02,24.35,24.51,24.12,24.44,488100,10.0096971478662,10.0754692851827,9.91514970047358,10.0466939751067,1187372.08772931,0.0,1.0
2009-12-03,23.89,24.49,23.84,24.35,502800,9.820602253081,10.0672477680182,9.80004846016957,10.0096971478662,1223131.91090002,0.0,1.0
2009-12-04,23.94,24.35,23.71,24.22,622500,9.84115604599243,10.0096971478662,9.74660859859986,9.95625728629644,1514319.0424329,0.0,1.0
2009-12-07,24.01,24.14,23.81,23.96,495800,9.86993135606843,9.92337121763815,9.78771618442272,9.84937756315701,1206103.42367587,0.0,1.0
2009-12-08,23.48,23.76,23.32,23.75,527100,9.65206115120728,9.76716239151129,9.58628901389071,9.763051632929,1282245.08797812,0.0,1.0
2009-12-09,23.45,23.62,23.2601,23.52,562100,9.63972887546042,9.70961177135928,9.56166556998282,9.66850418553643,1367387.52409885,0.0,1.0
2009-12-10,23.57,23.73,23.43,23.53,590800,9.68905797844786,9.75483011576443,9.63150735829585,9.67261494411871,1437204.32171784,0.0,1.0
2009-12-11,23.86,23.95,23.52,23.52,445600,9.80826997733415,9.84526680457472,9.66850418553643,9.66850418553643,1083984.84386843,0.0,1.0
2009-12-14,24.27,24.27,23.79,24.04,397000,9.97681107920787,9.97681107920787,9.77949466725815,9.88226363181529,965758.489712226,0.0,1.0
2009-12-15,23.9,24.2799,23.8,24.22,906200,9.82471301166329,9.98088073020433,9.78360542584043,9.95625728629644,2204459.30321718,0.0,1.0
2009-12-16,24.25,24.26,23.91,24.09,465200,9.9685895620433,9.97270032062558,9.82882377024558,9.90281742472672,1131664.60809604,0.0,1.0
2009-12-17,24.23,24.33,24.0,24.07,581000,9.96036804487872,10.0014756307016,9.86582059748615,9.89459590756215,1413364.43960404,0.0,1.0
2009-12-18,24.18,24.4,23.955,24.37,627400,9.9398142519673,10.0302509407776,9.84732218386586,10.0179186650307,1526238.9834898,0.0,1.0
2009-12-21,24.58,24.62,24.29,24.3,355900,10.1042445952587,10.1206876295879,9.98503259637244,9.98914335495473,865776.943296177,0.0,1.0
2009-12-22,24.83,24.83,24.47,24.54,360800,10.2070135598159,10.2070135598159,10.0590262508536,10.0878015609296,877696.884353075,0.0,1.0
2009-12-23,24.98,25.09,24.76,24.87,278700,10.2686749385502,10.3138932829553,10.1782382497399,10.223456594145,677977.055624173,0.0,1.0
2009-12-24,25.06,25.1,24.75,25.0,148700,10.3015610072085,10.3180040415376,10.1741274911576,10.2768964557147,361733.72146148,0.0,1.0
2009-12-28,25.11,25.14,25.0,25.1,333600,10.3221148001199,10.3344470758667,10.2768964557147,10.3180040415376,811529.048282112,0.0,1.0
2009-12-29,25.13,25.31,25.05,25.2,232700,10.3303363172845,10.4043299717656,10.2974502486262,10.3591116273605,566075.56815122,0.0,1.0
2009-12-30,25.24,25.26,24.95,25.11,305700,10.3755546616896,10.3837761788542,10.2563426628033,10.3221148001199,743658.363488735,0.0,1.0
2009-12-31,24.95,25.35,24.94,25.31,447000,10.2563426628033,10.4207730060947,10.252231904221,10.4043299717656,1087390.54131326,0.0,1.0
2010-01-04,25.43,25.7,25.12,25.26,491200,10.453659074753,10.5646495564748,10.3262255587022,10.3837761788542,1194913.27492858,0.0,1.0
2010-01-05,25.43,25.54,25.24,25.29,492500,10.453659074753,10.4988774191582,10.3755546616896,10.396108454601,1198075.70827021,0.0,1.0
2010-01-06,25.31,25.5,25.24,25.43,431900,10.4043299717656,10.482434384829,10.3755546616896,10.453659074753,1050657.66172975,0.0,1.0
2010-01-07,25.38,25.42,25.0,25.34,481300,10.4331052818416,10.4495483161707,10.2768964557147,10.4166622475125,1170830.12871157,0.0,1.0
2010-01-08,25.34,25.4,25.15,25.25,265600,10.4166622475125,10.4413267990062,10.338557834449,10.3796654202719,646109.458104701,0.0,1.0
2010-01-11,25.42,25.62,25.38,25.62,366400,10.4495483161707,10.5317634878165,10.4331052818416,10.5317634878165,891319.674132396,0.0,1.0
2010-01-12,25.08,25.41,25.03,25.29,652600,10.309782524373,10.4454375575885,10.2892287314616,10.396108454601,1587541.53749673,0.0,1.0
2010-01-13,25.23,25.55,25.1,25.1,586300,10.4279668336137,10.5602280062953,10.3742357322119,10.3742357322119,1418526.66354078,0.1375,1.0
2010-01-14,25.42,25.52,25.15,25.22,463200,10.5064969048934,10.5478285213564,10.3949015404433,10.4238336719674,1120691.71166995,0.0,1.0
2010-01-15,25.16,25.48,25.16,25.42,368200,10.3990347020896,10.5312958747712,10.3990347020896,10.5064969048934,890843.454742823,0.0,1.0
2010-01-19,25.47,25.56,25.21,25.21,395400,10.5271627131249,10.5643611679416,10.4197005103211,10.4197005103211,956652.639884062,0.0,1.0
2010-01-20,25.24,25.42,25.11,25.26,380200,10.43209999526,10.5064969048934,10.3783688938581,10.4403663185526,919876.918775723,0.0,1.0
2010-01-21,25.25,25.55,25.07,25.4,406000,10.4362331569063,10.5602280062953,10.361836247273,10.4982305816008,982298.866446458,0.0,1.0
2010-01-22,24.63,25.4,24.565,25.29,490700,10.1799771348358,10.4982305816008,10.1531115841348,10.4527658034915,1187226.733412,0.0,1.0
2010-01-25,24.9,25.0,24.68,24.92,320100,10.2915724992859,10.3329041157489,10.2006429430673,10.2998388225785,774467.653077608,0.0,1.0
2010-01-26,24.69,25.24,24.66,24.85,301300,10.2047761047136,10.43209999526,10.1923766197747,10.2709066910544,728981.892759398,0.0,1.0
2010-01-27,25.02,25.03,24.6,24.63,482000,10.3411704390415,10.3453036006878,10.1675776498969,10.1799771348358,1166177.47198815,0.0,1.0
2010-01-28,24.97,25.185,24.72,25.02,425500,10.32050463081,10.4093676062054,10.2171755896525,10.3411704390415,1029478.24549991,0.0,1.0
2010-01-29,24.81,25.215,24.81,25.0,456000,10.2543740444692,10.4217670911443,10.2543740444692,10.3329041157489,1103271.6332502,0.0,1.0
2010-02-01,25.11,25.35,24.95,25.0,411600,10.3783688938581,10.4775647733693,10.3122383075174,10.3329041157489,995847.816328479,0.0,1.0
2010-02-02,25.34,25.39,25.09,25.19,396700,10.473431611723,10.4940974199545,10.3701025705655,10.4114341870285,959797.93182096,0.0,1.0
2010-02-03,25.13,25.36,25.05,25.18,280500,10.3866352171507,10.4816979350156,10.3535699239804,10.4073010253822,678657.221769043,0.0,1.0
2010-02-04,24.42,25.24,24.42,24.85,566200,10.0931807402635,10.43209999526,10.0931807402635,10.2709066910544,1369895.61128567,0.0,1.0
2010-02-05,24.33,24.49,23.9,24.45,527800,10.0559822854468,10.1221128717876,9.8782563346559,10.1055802252024,1276988.52638039,0.0,1.0
2010-02-08,24.3,24.53,24.12,24.31,439900,10.0435828005079,10.1386455183728,9.9691858908745,10.0477159621542,1064318.4023394,0.0,1.0
2010-02-09,24.58,24.62,24.19,24.51,425600,10.1593113266043,10.1758439731895,9.99811802239859,10.1303791950802,1029720.19103352,0.0,1.0
2010-02-10,24.82,25.1525,24.49,24.58,524900,10.2585072061155,10.3959348308549,10.1221128717876,10.1593113266043,1269972.10590577,0.0,1.0
2010-02-11,25.0,25.04,24.62,24.81,399900,10.3329041157489,10.3494367623341,10.1758439731895,10.2543740444692,967540.188896392,0.0,1.0
2010-02-12,25.12,25.15,24.6,24.78,699700,10.3825020555044,10.3949015404433,10.1675776498969,10.2419745595303,1692892.89865169,0.0,1.0
2010-02-16,25.51,25.51,25.1,25.29,420800,10.5436953597101,10.5436953597101,10.3742357322119,10.4527658034915,1018106.80542037,0.0,1.0
2010-02-17,25.47,25.68,25.43,25.63,471900,10.5271627131249,10.6139591076972,10.5106300665397,10.5932932994657,1141740.9730938,0.0,1.0
2010-02-18,25.51,25.58,25.37,25.52,422800,10.5436953597101,10.5726274912342,10.4858310966619,10.5478285213564,1022945.71609252,0.0,1.0
2010-02-19,25.65,25.68,25.41,25.42,292400,10.6015596227583,10.6139591076972,10.5023637432471,10.5064969048934,707448.740268335,0.0,1.0
2010-02-22,25.97,25.99,25.62,25.71,402500,10.7338207954399,10.7420871187325,10.5891601378194,10.6263585926361,973830.772770192,0.0,1.0
2010-02-23,25.77,25.99,25.76,25.93,378800,10.6511575625139,10.7420871187325,10.6470244008676,10.7172881488547,916489.681305216,0.0,1.0
2010-02-24,25.8,25.88,25.53,25.81,403200,10.6635570474528,10.6966223406232,10.5519616830027,10.6676902090991,975524.391505446,0.0,1.0
2010-02-25,25.92,25.97,25.34,25.49,420700,10.7131549872084,10.7338207954399,10.473431611723,10.5354290364175,1017864.85988676,0.0,1.0
2010-02-26,25.87,25.92,25.66,25.87,402400,10.6924891789769,10.7131549872084,10.6056927844046,10.6924891789769,973588.827236586,0.0,1.0
2010-03-01,26.4,26.41,25.92,25.99,487700,10.9115467462308,10.9156799078771,10.7131549872084,10.7420871187325,1179968.36740378,0.0,1.0
2010-03-02,26.83,26.86,26.45,26.54,487500,11.0892726970217,11.1016721819606,10.9322125544623,10.969411009279,1179484.47633656,0.0,1.0
2010-03-03,26.75,27.0,26.73,26.92,264200,11.0562074038513,11.1595364450088,11.0479410805587,11.1264711518384,639220.099791016,0.0,1.0
2010-03-04,26.99,26.99,26.76,26.8,234400,11.1554032833625,11.1554032833625,11.0603405654976,11.0768732120828,567120.33077598,0.0,1.0
2010-03-05,26.99,27.0,26.83,27.0,316100,11.1554032833625,11.1595364450088,11.0892726970217,11.1595364450088,764789.831733308,0.0,1.0
2010-03-08,27.33,27.34,26.88,26.88,386100,11.2959307793366,11.3000639409829,11.1099385052532,11.1099385052532,934151.705258565,0.0,1.0
2010-03-09,27.25,27.34,27.11,27.29,276000,11.2628654861663,11.3000639409829,11.2050012231181,11.2793981327514,667769.6727567,0.0,1.0
2010-03-10,27.14,27.32,26.95,27.32,472100,11.217400708057,11.2917976176903,11.1388706367773,11.2917976176903,1142224.86416101,0.0,1.0
2010-03-11,27.29,27.31,26.95,26.95,364700,11.2793981327514,11.287664456044,11.1388706367773,11.1388706367773,882375.36106656,0.0,1.0
2010-03-12,27.34,27.45,27.18,27.32,381900,11.3000639409829,11.3455287190922,11.2339333546422,11.2917976176903,923989.99284705,0.0,1.0
2010-03-15,27.43,27.43,27.1105,27.17,289600,11.3372623957996,11.3372623957996,11.2052078812004,11.2298001929959,700674.265327326,0.0,1.0
2010-03-16,27.46,27.59,27.25,27.49,353300,11.3496618807385,11.4033929821404,11.2628654861663,11.3620613656774,854793.570235304,0.0,1.0
2010-03-17,27.95,28.07,27.51,27.6,357300,11.5521868014072,11.6017847411628,11.37032768897,11.4075261437867,864471.391579603,0.0,1.0
2010-03-18,28.63,28.64,27.92,27.92,589300,11.8332417933556,11.8373749550019,11.5397873164683,11.5397873164683,1425785.029549,0.0,1.0
2010-03-19,27.93,28.64,27.93,28.63,821600,11.5439204781146,11.8373749550019,11.5439204781146,11.8332417933556,1987824.50411923,0.0,1.0
2010-03-22,28.05,28.25,27.64,27.77,310900,11.5935184178702,11.6761816507962,11.4240587903719,11.4777898917738,752208.663985722,0.0,1.0
2010-03-23,28.42,28.46,28.09,28.15,369900,11.7464453987833,11.7629780453685,11.6100510644554,11.6348500343332,894956.528814146,0.0,1.0
2010-03-24,28.43,28.57,28.31,28.35,366400,11.7505785604296,11.8084428234778,11.700980620674,11.7175132672592,886488.435137883,0.0,1.0
2010-03-25,27.99,28.62,27.99,28.47,466300,11.5687194479924,11.8291086317093,11.5687194479924,11.7671112070148,1128192.02321178,0.0,1.0
2010-03-26,28.46,28.54,27.99,27.99,379200,11.7629780453685,11.7960433385389,11.5687194479924,11.5687194479924,917457.463439643,0.0,1.0
2010-03-29,28.54,28.59,28.42,28.56,318700,11.7960433385389,11.8167091467704,11.7464453987833,11.8043096618315,771080.415607105,0.0,1.0
2010-03-30,28.51,28.6,28.45,28.54,196600,11.7836438536,11.8208423084167,11.7588448837222,11.7960433385389,475664.919072347,0.0,1.0
2010-03-31,28.45,28.521,28.25,28.34,371600,11.7588448837222,11.7881903314109,11.6761816507962,11.7133801056129,899069.602885473,0.0,1.0
2010-04-01,28.46,28.6,28.32,28.52,403400,11.7629780453685,11.8208423084167,11.7051137823203,11.7877770152463,976008.282572659,0.0,1.0
2010-04-05,29.0,29.0,28.51,28.6,282300,11.9861687742687,11.9861687742687,11.7836438536,11.8208423084167,683012.241373974,0.0,1.0
2010-04-06,29.31,29.33,28.87,29.0,470000,12.114296785304,12.1225631085966,11.9324376728668,11.9861687742687,1137144.00795525,0.0,1.0
2010-04-07,29.33,29.4,29.08,29.21,433500,12.1225631085966,12.1514952401207,12.0192340674391,12.072965168841,1048833.88818851,0.0,1.0
2010-04-08,29.02,29.25,29.01,29.18,215500,11.9944350975613,12.0894978154262,11.990301935915,12.0605656839021,521392.624924163,0.0,1.0
2010-04-09,29.01,29.27,28.88,29.12,246800,11.990301935915,12.0977641387188,11.9365708345131,12.0357667140243,597121.576943311,0.0,1.0
2010-04-12,28.9,29.1,28.83,29.04,306800,11.9448371578057,12.0275003907317,11.9159050262816,12.0027014208539,742288.897107812,0.0,1.0
2010-04-13,28.96,28.96,28.72,28.72,239400,12.0264671003201,12.0264671003201,11.9268002458975,11.9268002458975,576480.519355137,0.1375,1.0
2010-04-14,29.4,29.46,29.0,29.0,283200,12.2091896667614,12.2341063803671,12.0430782427238,12.0430782427238,681951.892570489,0.0,1.0
2010-04-15,29.52,29.65,29.24,29.26,350400,12.2590230939727,12.3130093067849,12.1427450971464,12.1510506683483,843770.985722807,0.0,1.0
2010-04-16,29.03,29.66,29.01,29.4,440400,12.0555365995267,12.3171620923858,12.0472310283248,12.2091896667614,1060492.98548038,0.0,1.0
2010-04-19,29.38,29.43,28.77,28.91,363600,12.2008840955595,12.2216480235642,11.9475641739022,12.0057031723154,875556.879020588,0.0,1.0
2010-04-20,29.61,29.65,29.24,29.42,354100,12.2963981643811,12.3130093067849,12.1427450971464,12.2174952379633,852680.667935066,0.0,1.0
2010-04-21,29.8,29.84,29.59,29.69,490100,12.375301090799,12.3919122332027,12.2880925931793,12.3296204491887,1180171.68979095,0.0,1.0
2010-04-22,30.17,30.17,29.42,29.67,462400,12.5289541580337,12.5289541580337,12.2174952379633,12.3213148779868,1113469.47431001,0.0,1.0
2010-04-23,30.17,30.25,29.99,30.15,288600,12.5289541580337,12.5621764428413,12.4542040172168,12.5206485868319,694955.212555945,0.0,1.0
2010-04-26,30.03,30.25,30.0,30.2,319100,12.4708151596206,12.5621764428413,12.4583568028178,12.5414125148366,768399.890251563,0.0,1.0
2010-04-27,29.35,30.25,29.25,29.96,608500,12.1884257387567,12.5621764428413,12.1468978827473,12.441745660414,1465281.52058313,0.0,1.0
2010-04-28,29.6,29.8,29.38,29.38,333400,12.2922453787802,12.375301090799,12.2008840955595,12.2008840955595,802834.607990823,0.0,1.0
2010-04-29,30.0,30.09,29.62,29.75,298900,12.4583568028178,12.4957318732262,12.3005509499821,12.3545371627943,719757.841417085,0.0,1.0
2010-04-30,29.43,30.15,29.43,29.99,489300,12.2216480235642,12.5206485868319,12.2216480235642,12.4542040172168,1178245.27201533,0.0,1.0
2010-05-03,29.59,29.76,29.31,29.64,423700,12.2880925931793,12.3586899483952,12.171814596353,12.308856521184,1020279.01441425,0.0,1.0
2010-05-04,28.49,29.33,28.45,29.11,534000,11.8312861770759,12.1801201675548,11.8146750346722,12.0887588843342,1285883.86522826,0.0,1.0
2010-05-05,28.24,28.88,28.03,28.18,582800,11.7274665370525,11.9932448155126,11.6402580394327,11.7025498234468,1403395.34954124,0.0,1.0
2010-05-06,27.07,29.11,25.36,28.19,995900,11.2415906217426,12.0887588843342,10.531464283982,11.7067026090478,2398149.32842849,0.0,1.0
2010-05-07,26.94,27.49,26.68,26.96,1036200,11.1876044089304,11.416007616982,11.0796319833059,11.1959099801322,2495192.62387549,0.0,1.0
2010-05-10,28.58,28.58,27.66,28.1,678900,11.8686612474844,11.8686612474844,11.486604972198,11.6693275386393,1634806.28483794,0.0,1.0
2010-05-11,29.01,29.17,27.97,28.2,700500,12.0472310283248,12.1136755979398,11.6153413258271,11.7108553946487,1686819.56477976,0.0,1.0
2010-05-12,28.7,29.07,28.56,29.04,573300,11.9184946746957,12.0721477419304,11.8603556762825,12.0596893851276,1380519.13845572,0.0,1.0
2010-05-13,28.76,28.91,28.49,28.62,847300,11.9434113883013,12.0057031723154,11.8312861770759,11.8852723898882,2040317.22660655,0.0,1.0
2010-05-14,28.47,28.67,28.37,28.54,639600,11.8229806058741,11.9060363178929,11.7814527498647,11.8520501050806,1540171.01161046,0.0,1.0
2010-05-17,28.32,28.62,27.91,28.52,538600,11.76068882186,11.8852723898882,11.5904246122215,11.8437445338788,1296960.76743808,0.0,1.0
2010-05-18,27.94,28.61,27.871,28.59,451000,11.6028829690243,11.8811196042872,11.5742287483778,11.8728140330853,1086018.02100738,0.0,1.0
2010-05-19,27.9,28.0001,27.55,27.88,517100,11.5862718266205,11.6278412104859,11.4409243305877,11.5779662554186,1245188.28971822,0.0,1.0
2010-05-20,26.53,27.48,26.53,27.22,686300,11.0173401992919,11.4118548313811,11.0173401992919,11.3038824057567,1652625.64926244,0.0,1.0
2010-05-21,27.03,27.06,26.0,26.12,630300,11.2249794793388,11.2374378361416,10.7972425624421,10.8470759896533,1517776.40496885,0.0,1.0
2010-05-24,27.11,27.54,26.69,26.98,662600,11.2582017641463,11.4367715449867,11.0837847689069,11.2042155513341,1595555.52265963,0.0,1.0
2010-05-25,26.89,26.95,26.111,26.3,660100,11.1668404809257,11.1917571945313,10.8433384826125,10.9218261304702,1589535.4671108,0.0,1.0
2010-05-26,27.05,27.46,26.96,27.08,459300,11.2332850505407,11.4035492601792,11.1959099801322,11.2457434073435,1106004.60542947,0.0,1.0
2010-05-27,28.12,28.14,27.47,27.47,550600,11.6776331098412,11.6859386810431,11.4077020457801,11.4077020457801,1325857.03407242,0.0,1.0
2010-05-28,27.9,28.2,27.73,28.01,340400,11.5862718266205,11.7108553946487,11.5156744714046,11.6319524682309,819690.763527524,0.0,1.0
2010-06-01,27.28,27.95,27.26,27.6,314500,11.3287991193623,11.6070357546252,11.3204935481604,11.4616882585924,757322.988041732,0.0,1.0
2010-06-02,28.06,28.06,27.26,27.34,368500,11.6527163962356,11.6527163962356,11.3204935481604,11.3537158329679,887356.187896271,0.0,1.0
2010-06-03,28.13,28.26,27.89,28.14,337100,11.6817858954421,11.7357721082543,11.5821190410196,11.6859386810431,811744.29020308,0.0,1.0
2010-06-04,27.17,27.86,27.1,27.69,417200,11.283118477752,11.5696606842168,11.2540489785454,11.4990633290008,1004626.86998731,0.0,1.0
2010-06-07,26.75,27.25,26.73,27.25,470500,11.1087014825125,11.3163407625595,11.1003959113106,11.3163407625595,1132974.45428819,0.0,1.0
2010-06-08,26.81,26.88,26.18,26.78,615900,11.1336181961181,11.1626876953247,10.871992703259,11.1211598393153,1483100.88500765,0.0,1.0
2010-06-09,26.96,27.48,26.83,26.91,456700,11.1959099801322,11.4118548313811,11.14192376732,11.1751460521275,1099743.7476587,0.0,1.0
2010-06-10,27.72,27.73,27.26,27.39,399900,11.5115216858036,11.5156744714046,11.3204935481604,11.3744797609726,962968.085589473,0.0,1.0
2010-06-11,28.0,28.03,27.22,27.22,361400,11.6277996826299,11.6402580394327,11.3038824057567,11.3038824057567,870259.230137623,0.0,1.0
2010-06-14,27.91,28.51,27.87,28.17,471400,11.5904246122215,11.8395917482778,11.5738134698177,11.6983970378459,1135141.67428576,0.0,1.0
2010-06-15,28.8,28.88,27.98,28.03,327200,11.9600225307051,11.9932448155126,11.619494111428,11.6402580394327,787904.870229743,0.0,1.0
2010-06-16,28.65,28.88,28.44,28.71,398200,11.897730746691,11.9932448155126,11.8105222490712,11.9226474602966,958874.447816271,0.0,1.0
2010-06-17,28.87,28.9,28.58,28.8,263000,11.9890920299116,12.0015503867145,11.8686612474844,11.9600225307051,633309.843736014,0.0,1.0
2010-06-18,28.64,28.88,28.58,28.84,553400,11.89357796109,11.9932448155126,11.8686612474844,11.9766336731088,1332599.49628711,0.0,1.0
2010-06-21,28.66,29.14,28.6,28.89,374300,11.9018835322919,12.101217241137,11.8769668186863,11.9973976011135,901322.716769541,0.0,1.0
2010-06-22,28.35,28.94,28.33,28.62,420900,11.7731471786628,12.0181615291182,11.7648416074609,11.8852723898882,1013536.55219957,0.0,1.0
2010-06-23,28.49,28.76,28.1,28.33,656100,11.8312861770759,11.9434113883013,11.6693275386393,11.7648416074609,1579903.37823269,0.0,1.0
2010-06-24,28.3,28.7,28.26,28.41,474600,11.7523832506581,11.9184946746957,11.7357721082543,11.7980638922684,1142847.34538825,0.0,1.0
2010-06-25,28.44,28.46,28.0,28.42,603800,11.8105222490712,11.8188278202731,11.6277996826299,11.8022166778694,1453963.81615135,0.0,1.0
2010-06-28,28.48,28.68,28.36,28.47,253700,11.827133391475,11.9101891034938,11.7772999642637,11.8229806058741,610915.237094396,0.0,1.0
2010-06-29,27.46,28.18,27.33,28.14,538400,11.4035492601792,11.7025498234468,11.349563047367,11.6859386810431,1296479.16299418,0.0,1.0
2010-06-30,27.32,27.8,27.32,27.45,519400,11.3454102617661,11.5447439706111,11.3454102617661,11.3993964745783,1250726.74082313,0.0,1.0
2010-07-01,26.9,27.41,26.69,27.25,589400,11.1709932665266,11.3827853321745,11.0837847689069,11.3163407625595,1419288.29619013,0.0,1.0
2010-07-02,27.03,27.56,27.02,27.12,630700,11.2249794793388,11.4450771161886,11.2208266937379,11.2623545497473,1518739.61385667,0.0,1.0
2010-07-06,27.13,27.69,27.0,27.53,465800,11.2665073353482,11.4990633290008,11.212521122536,11.4326187593858,1121656.7498564,0.0,1.0
2010-07-07,28.34,28.37,27.27,27.27,659700,11.7689943930619,11.7814527498647,11.3246463337614,11.3246463337614,1588572.25822299,0.0,1.0
2010-07-08,28.62,28.78,28.21,28.5,425700,11.8852723898882,11.9517169595032,11.7150081802496,11.8354389626769,1025095.0588533,0.0,1.0
2010-07-09,28.83,28.84,28.5,28.54,289000,11.9724808875079,11.9766336731088,11.8354389626769,11.8520501050806,695918.421443753,0.0,1.0
2010-07-12,28.56,28.91,28.52,28.69,218500,11.8603556762825,12.0057031723154,11.8437445338788,11.9143418890947,526152.854966991,0.0,1.0
2010-07-13,29.22,29.3,28.54,28.54,301500,12.1915403279574,12.2249189462407,11.9078220725498,11.9078220725498,722618.288010537,0.1375,1.0
2010-07-14,28.93,29.16,28.84,29.11,275800,12.0705428366806,12.166506364245,12.032991891112,12.145644727818,661021.969596373,0.0,1.0
2010-07-15,28.88,28.98,28.5,28.88,286800,12.0496812002536,12.0914044731077,11.8911327634082,12.0496812002536,687386.152575197,0.0,1.0
2010-07-16,28.0,28.8,27.97,28.8,379500,11.6825163991378,12.0163025819704,11.6699994172816,12.0163025819704,909564.312769484,0.0,1.0
2010-07-19,28.48,28.66,27.96,28.11,444600,11.8827881088374,11.9578899999747,11.6658270899962,11.7284119992773,1065592.34112598,0.0,1.0
2010-07-20,28.89,28.89,28.03,28.03,458800,12.053853527539,12.053853527539,11.6950333809941,11.6950333809941,1099626.10460774,0.0,1.0
2010-07-21,28.5,29.17,28.5,29.09,433700,11.8911327634082,12.1706786915304,11.8911327634082,12.1373000732471,1039467.83253787,0.0,1.0
2010-07-22,29.37,29.43,28.65,28.71,457700,12.2541252372385,12.279159200951,11.9537176726893,11.9787516364017,1096989.68630986,0.0,1.0
2010-07-23,29.54,29.73,29.15,29.28,395000,12.3250548010904,12.4043290195132,12.1623340369596,12.2165742916699,946713.843330555,0.0,1.0
2010-07-26,29.92,30.0,29.55,29.69,310400,12.4836032379359,12.5169818562191,12.3292271283758,12.3876397103715,743949.308784311,0.0,1.0
2010-07-27,29.71,30.04,29.69,30.04,340700,12.3959843649423,12.5336711653607,12.3876397103715,12.5336711653607,816570.649171444,0.0,1.0
2010-07-28,29.51,29.9699,29.49,29.7,314600,12.3125378192342,12.50442315109,12.3041931646634,12.3918120376569,754015.63319441,0.0,1.0
2010-07-29,29.64,29.93,29.24,29.78,270800,12.3667780739445,12.4877755652213,12.1998849825282,12.4251906559402,649038.250060541,0.0,1.0
2010-07-30,29.47,29.75,29.03,29.23,403100,12.2958485100926,12.412673674084,12.1122661095347,12.1957126552428,966127.468978596,0.0,1.0
2010-08-02,29.87,29.98,29.69,29.84,476900,12.4627416015088,12.5086372016483,12.3876397103715,12.4502246196526,1143007.16932745,0.0,1.0
2010-08-03,29.67,29.93,29.47,29.9,305400,12.3792950558007,12.4877755652213,12.2958485100926,12.4752585833651,731965.589248484,0.0,1.0
2010-08-04,29.75,29.81,29.55,29.66,415800,12.412673674084,12.4377076377964,12.3292271283758,12.3751227285153,996566.116599602,0.0,1.0
2010-08-05,29.59,29.84,29.44,29.65,309500,12.3459164375175,12.4502246196526,12.2833315282364,12.3709504012299,741792.239267861,0.0,1.0
2010-08-06,29.52,29.55,29.12,29.24,285000,12.3167101465196,12.3292271283758,12.1498170551034,12.1998849825282,683072.013542298,0.0,1.0
2010-08-09,29.85,29.9,29.55,29.55,247300,12.454396946938,12.4752585833651,12.3292271283758,12.3292271283758,592714.768242142,0.0,1.0
2010-08-10,29.65,29.82,29.25,29.6,389700,12.3709504012299,12.4418799650818,12.2040573098136,12.3500887648029,934011.100622573,0.0,1.0
2010-08-11,28.66,29.24,28.65,29.24,408100,11.9578899999747,12.1998849825282,11.9537176726893,12.1998849825282,978111.188514424,0.0,1.0
2010-08-12,28.82,28.94,28.0,28.33,341000,12.0246472365412,12.074715163966,11.6825163991378,11.8202031995563,817289.672343589,0.0,1.0
2010-08-13,28.75,28.98,28.64,28.73,277900,11.9954409455433,12.0914044731077,11.9495453454039,11.9870962909725,666055.13180142,0.0,1.0
2010-08-16,28.86,28.89,28.4196,28.53,320400,12.0413365456828,12.053853527539,11.8575872520335,11.9036497452644,767916.747855972,0.0,1.0
2010-08-17,29.14,29.46,29.1,29.18,421900,12.1581617096742,12.2916761828072,12.1414724005325,12.1748510188158,1011186.25443331,0.0,1.0
2010-08-18,29.28,29.42,29.0,29.17,219000,12.2165742916699,12.2749868736656,12.0997491276785,12.1706786915304,524886.915669343,0.0,1.0
2010-08-19,28.93,29.223,28.9,29.2,442000,12.0705428366806,12.192792026143,12.0580258548244,12.1831956733866,1059360.80696736,0.0,1.0
2010-08-20,29.12,29.16,28.83,28.9,509900,12.1498170551034,12.166506364245,12.0288195638266,12.0580258548244,1222099.71826392,0.0,1.0
2010-08-23,29.04,29.38,29.03,29.19,577300,12.1164384368201,12.2582975645239,12.1122661095347,12.1790233461012,1383640.25760691,0.0,1.0
2010-08-24,28.56,28.86,28.53,28.645,558300,11.9161667271206,12.0413365456828,11.9036497452644,11.9516315090466,1338102.12337075,0.0,1.0
2010-08-25,28.72,28.8,28.21,28.39,442600,11.9829239636871,12.0163025819704,11.7701352721314,11.8452371632687,1060798.85331165,0.0,1.0
2010-08-26,28.51,28.9,28.5,28.89,303200,11.8953050906936,12.0580258548244,11.8911327634082,12.053853527539,726692.752652716,0.0,1.0
2010-08-27,29.13,29.2,28.39,28.7,509800,12.1539893823888,12.1831956733866,11.8452371632687,11.9745793091163,1221860.0438732,0.0,1.0
2010-08-30,28.38,29.09,28.36,29.09,386900,11.8410648359833,12.1373000732471,11.8327201814125,12.1373000732471,927300.217682507,0.0,1.0
2010-08-31,28.77,28.8,28.2,28.26,550700,12.0037856001141,12.0163025819704,11.765962944846,11.7909969085584,1319886.8696763,0.0,1.0
2010-09-01,29.74,29.74,28.91,29.08,552400,12.4085013467986,12.4085013467986,12.0621981821098,12.1331277459617,1323961.33431847,0.0,1.0
2010-09-02,29.15,29.8,29.09,29.67,613700,12.1623340369596,12.433535310511,12.1373000732471,12.3792950558007,1470881.73582774,0.0,1.0
2010-09-03,29.75,29.75,29.4,29.48,471900,12.412673674084,12.412673674084,12.2666422190947,12.300020837378,1131023.44979161,0.0,1.0
2010-09-07,29.2,29.65,29.18,29.58,505700,12.1831956733866,12.3709504012299,12.1748510188158,12.3417441102321,1212033.39385383,0.0,1.0
2010-09-08,29.59,29.62,29.11,29.11,478000,12.3459164375175,12.3584334193737,12.145644727818,12.145644727818,1145643.58762532,0.0,1.0
2010-09-09,29.5,29.85,29.35,29.85,422500,12.3083654919488,12.454396946938,12.2457805826677,12.454396946938,1012624.30077762,0.0,1.0
2010-09-10,29.54,29.699,29.43,29.65,391300,12.3250548010904,12.3913948049284,12.279159200951,12.3709504012299,937845.890874041,0.0,1.0
2010-09-13,29.88,29.99,29.66,29.85,515600,12.4669139287942,12.5128095289337,12.3751227285153,12.454396946938,1235761.15853477,0.0,1.0
2010-09-14,29.81,29.98,29.625,29.9,539700,12.4377076377964,12.5086372016483,12.3605195830164,12.4752585833651,1293522.68669747,0.0,1.0
2010-09-15,30.31,30.37,29.72,29.83,721900,12.6463240020667,12.6713579657792,12.4001566922277,12.4460522923672,1730209.42658311,0.0,1.0
2010-09-16,30.22,30.35,30.1201,30.28,364000,12.6087730564981,12.6630133112083,12.5670915069169,12.6338070202105,872414.782208405,0.0,1.0
2010-09-17,30.21,30.4,30.21,30.32,902400,12.6046007292127,12.6838749476354,12.6046007292127,12.6504963293521,2162821.70182655,0.0,1.0
2010-09-20,30.46,30.53,30.21,30.32,604900,12.7089089113478,12.7381152023457,12.6046007292127,12.6504963293521,1449790.38944469,0.0,1.0
2010-09-21,30.43,30.68,30.3598,30.5,462800,12.6963919294916,12.8007001116268,12.667102191948,12.7255982204894,1109213.0802364,0.0,1.0
2010-09-22,30.18,30.46,30.14,30.43,523900,12.5920837473564,12.7089089113478,12.5753944382148,12.6963919294916,1255654.13296425,0.0,1.0
2010-09-23,29.64,30.22,29.63,29.96,429200,12.3667780739445,12.6087730564981,12.3626057466591,12.5002925470775,1028682.48495563,0.0,1.0
2010-09-24,30.51,30.52,29.925,29.95,331200,12.7297705477748,12.7339428750603,12.4856894015786,12.4961202197921,793801.582053368,0.0,1.0
2010-09-27,30.19,30.46,30.14,30.41,331200,12.5962560746418,12.7089089113478,12.5753944382148,12.6880472749208,793801.582053367,0.0,1.0
2010-09-28,30.4,30.49,29.86,30.21,435200,12.6838749476354,12.721425893204,12.4585692742234,12.6046007292127,1043062.94839862,0.0,1.0
2010-09-29,30.48,30.69,30.26,30.36,494000,12.7172535659186,12.8048724389122,12.6254623656397,12.6671856384938,1183991.49013998,0.0,1.0
2010-09-30,30.58,30.88,30.51,30.69,581700,12.7589768387727,12.8841466573349,12.7297705477748,12.8048724389122,1394185.93079844,0.0,1.0
2010-10-01,30.5,30.88,30.26,30.75,450300,12.7255982204894,12.8841466573349,12.6254623656397,12.8299064026246,1079253.78139683,0.0,1.0
2010-10-04,30.29,30.54,30.04,30.5,291200,12.6379793474959,12.7422875296311,12.5336711653607,12.7255982204894,697931.825766727,0.0,1.0
2010-10-05,30.94,30.99,30.2,30.57,337500,12.9091806210473,12.9300422574744,12.6004284019272,12.7548045114873,808901.068668511,0.0,1.0
2010-10-06,30.92,31.0,30.77,30.87,338300,12.9008359664765,12.9342145847598,12.8382510571954,12.8799743300495,810818.463794244,0.0,1.0
2010-10-07,30.61,31.0,30.5,31.0,275400,12.7714938206289,12.9342145847598,12.7255982204894,12.9342145847598,660063.272033505,0.0,1.0
2010-10-08,30.95,31.0,30.47,30.67,225700,12.9133529483327,12.9342145847598,12.7130812386332,12.7965277843414,540945.099847357,0.0,1.0
2010-10-11,30.88,31.0,30.84,30.93,117700,12.8841466573349,12.9342145847598,12.8674573481933,12.9050082937619,282096.757873433,0.0,1.0
2010-10-12,30.92,31.0,30.58,30.78,322500,12.9008359664765,12.9342145847598,12.7589768387727,12.8424233844808,772949.910061021,0.0,1.0
2010-10-13,31.14,31.32,30.865,30.99,241700,13.0604274851433,13.1359212856355,12.9450897343914,12.9975159847332,576285.730965675,0.1625,1.0
2010-10-14,31.11,31.48,30.97,31.15,296300,13.0478451850613,13.2030268860729,12.9891277846785,13.0646215851706,706468.606061767,0.0,1.0
2010-10-15,31.13,31.42,31.01,31.33,295200,13.056233385116,13.1778622859089,13.0059041847879,13.1401153856628,703845.874145911,0.0,1.0
2010-10-18,31.28,31.3,31.08,31.08,262500,13.1191448855261,13.1275330855808,13.0352628849793,13.0352628849793,625879.207192758,0.0,1.0
2010-10-19,30.63,31.19,30.55,30.92,353000,12.8465283837489,13.08139798528,12.8129755835301,12.9681572845418,841658.514815401,0.0,1.0
2010-10-20,30.95,31.0,30.62,30.81,573300,12.9807395846238,13.0017100847605,12.8423342837215,12.922022184241,1366920.18850898,0.0,1.0
2010-10-21,30.98,31.31,30.712,31.12,403600,12.9933218847058,13.1317271856081,12.8809200039731,13.0520392850886,962304.182944753,0.0,1.0
2010-10-22,30.85,31.12,30.79,31.09,333700,12.9387985843504,13.0520392850886,12.9136339841863,13.0394569850066,795641.49120085,0.0,1.0
2010-10-25,30.92,31.2,30.88,31.1,279100,12.9681572845418,13.0855920853074,12.9513808844324,13.0436510850339,665458.616104756,0.0,1.0
2010-10-26,31.11,31.28,30.81,30.85,327700,13.0478451850613,13.1191448855261,12.922022184241,12.9387985843504,781335.68075073,0.0,1.0
2010-10-27,30.74,31.09,30.63,30.92,484700,12.8926634840496,13.0394569850066,12.8465283837489,12.9681572845418,1155671.05419554,0.0,1.0
2010-10-28,30.69,30.96,30.605,30.92,390000,12.8716929839129,12.9849336846511,12.8360431336805,12.9681572845418,929877.679257813,0.0,1.0
2010-10-29,30.58,30.77,30.51,30.54,376800,12.8255578836121,12.9052457841316,12.7961991834208,12.8087814835028,898404.896267551,0.0,1.0
2010-11-01,30.77,31.03,30.59,30.81,400900,12.9052457841316,13.0142923848425,12.8297519836395,12.922022184241,955866.568242201,0.0,1.0
2010-11-02,31.0,31.28,30.63,30.91,458900,13.0017100847605,13.1191448855261,12.8465283837489,12.9639631845144,1094156.06926003,0.0,1.0
2010-11-03,31.3,31.3,30.96,31.05,390300,13.1275330855808,13.1275330855808,12.9849336846511,13.0226805848972,930592.969780317,0.0,1.0
2010-11-04,31.74,31.76,31.4,31.59,630300,13.3120734867838,13.3204616868385,13.1694740858542,13.2491619863737,1502825.38778513,0.0,1.0
2010-11-05,31.69,31.88,31.57,31.7,573700,13.2911029866471,13.3707908871666,13.240773786319,13.2952970866745,1367873.90920566,0.0,1.0
2010-11-08,31.42,31.72,31.38,31.62,489500,13.1778622859089,13.3036852867291,13.1610858857995,13.2617442864557,1167115.70255564,0.0,1.0
2010-11-09,30.76,31.44,30.7,31.42,599200,12.9010516841043,13.1862504859636,12.8758870839403,13.1778622859089,1428673.60361867,0.0,1.0
2010-11-10,31.24,31.24,30.5678,30.73,578800,13.1023684854167,13.1023684854167,12.8204410815788,12.8884693840223,1380033.84808826,0.0,1.0
2010-11-11,31.13,31.32,30.83,31.02,425200,13.056233385116,13.1359212856355,12.9304103842957,13.0100982848152,1013805.10056518,0.0,1.0
2010-11-12,30.64,31.02,30.62,30.92,481500,12.8507224837762,13.0100982848152,12.8423342837215,12.9681572845418,1148041.28862214,0.0,1.0
2010-11-15,31.1,31.32,30.77,30.77,415200,13.0436510850339,13.1359212856355,12.9052457841316,12.9052457841316,989962.08314832,0.0,1.0
2010-11-16,30.31,30.93,30.22,30.85,600100,12.7123171828739,12.9723513845691,12.6745702826278,12.9387985843504,1430819.47518619,0.0,1.0
2010-11-17,30.44,30.53,30.18,30.29,396800,12.7668404832294,12.8045873834754,12.6577938825185,12.7039289828192,946090.931101279,0.0,1.0
2010-11-18,31.14,31.24,30.85,30.85,363900,13.0604274851433,13.1023684854167,12.9387985843504,12.9387985843504,867647.40379979,0.0,1.0
2010-11-19,31.06,31.09,30.89,31.07,230700,13.0268746849246,13.0394569850066,12.9555749844598,13.0310687849519,550058.41180712,0.0,1.0
2010-11-22,31.07,31.16,30.72,30.91,380700,13.0310687849519,13.068815685198,12.8842752839949,12.9639631845144,907703.673060127,0.0,1.0
2010-11-23,30.75,30.92,30.6,30.74,471400,12.896857584077,12.9681572845418,12.8339460836668,12.8926634840496,1123959.84103111,0.0,1.0
2010-11-24,31.22,31.22,30.88,30.94,310700,13.093980285362,13.093980285362,12.9513808844324,12.9765454845965,740802.551142059,0.0,1.0
2010-11-26,30.97,31.15,30.95,30.99,166300,12.9891277846785,13.0646215851706,12.9807395846238,12.9975159847332,396509.379642498,0.0,1.0
2010-11-29,31.12,31.18,30.55,30.81,350900,13.0520392850886,13.0772038852527,12.8129755835301,12.922022184241,836651.481157864,0.0,1.0
2010-11-30,30.77,30.8966,30.62,30.87,505100,12.9052457841316,12.9583430904778,12.8423342837215,12.9471867844051,1204310.80972596,0.0,1.0
2010-12-01,31.3,31.33,30.95,31.15,365300,13.1275330855808,13.1401153856628,12.9807395846238,13.0646215851706,870985.426238149,0.0,1.0
2010-12-02,31.83,31.84,31.3,31.3,361400,13.3498203870299,13.3540144870573,13.1275330855808,13.1275330855808,861686.649445573,0.0,1.0
2010-12-03,31.83,31.89,31.41,31.71,299500,13.3498203870299,13.374984987194,13.1736681858815,13.2994911867018,714098.371635166,0.0,1.0
2010-12-06,31.78,31.88,31.71,31.75,294100,13.3288498868932,13.3707908871666,13.2994911867018,13.3162675868112,701223.142230058,0.0,1.0
2010-12-07,31.96,32.15,31.85,31.96,388800,13.4043436873854,13.4840315879049,13.3582085870846,13.4043436873854,927016.517167785,0.0,1.0
2010-12-08,32.11,32.14,31.8701,32.04,367000,13.4672551877955,13.4798374878775,13.3666387281396,13.4378964876041,875038.739199017,0.0,1.0
2010-12-09,32.15,32.2,31.8919,32.18,355200,13.4840315879049,13.5050020880416,13.3757818661992,13.4966138879869,846903.978647112,0.0,1.0
2010-12-10,32.37,32.38,32.01,32.15,298900,13.5763017885064,13.5804958885337,13.4253141875221,13.4840315879049,712667.790590153,0.0,1.0
2010-12-13,32.54,32.65,32.39,32.44,234500,13.6476014889712,13.693736589272,13.5846899885611,13.6056604886978,559118.758425531,0.0,1.0
2010-12-14,32.48,32.75,32.42,32.54,253000,13.6224368888071,13.7356775895454,13.5972722886431,13.6476014889712,603228.340646737,0.0,1.0
2010-12-15,32.29,32.71,32.28,32.3,504400,13.5427489882876,13.718901189436,13.5385548882603,13.546943088315,1202641.79850677,0.0,1.0
2010-12-16,32.5,32.64,32.35,32.35,169700,13.6308250888618,13.6895424892446,13.5679135884517,13.5679135884517,404616.005564234,0.0,1.0
2010-12-17,32.36,32.5,32.2901,32.46,439400,13.572107688479,13.6308250888618,13.5427909292879,13.6140486887525,1047662.18529714,0.0,1.0
2010-12-20,32.39,32.6375,32.34,32.45,222500,13.5846899885611,13.6884939642378,13.5637194884244,13.6098545887251,530507.137525289,0.0,1.0
2010-12-21,32.47,32.54,32.44,32.5,267000,13.6182427887798,13.6476014889712,13.6056604886978,13.6308250888618,636608.565030348,0.0,1.0
2010-12-22,32.52,32.67,32.38,32.54,411700,13.6392132889165,13.7021247893266,13.5804958885337,13.6476014889712,981617.027052415,0.0,1.0
2010-12-23,32.49,32.68,32.455,32.48,222600,13.6266309888345,13.706318889354,13.6119516387388,13.6224368888071,530745.567699459,0.0,1.0
2010-12-27,32.61,32.64,32.35,32.47,259900,13.6769601891626,13.6895424892446,13.5679135884517,13.6182427887798,619680.022664372,0.0,1.0
2010-12-28,32.5,32.7,32.41,32.65,187700,13.6308250888618,13.7147070894087,13.5930781886157,13.693736589272,447533.436914594,0.0,1.0
2010-12-29,32.56,32.6,32.46,32.59,207200,13.6559896890259,13.6727660891353,13.6140486887525,13.6685719891079,494027.320877483,0.0,1.0
2010-12-30,32.38,32.63,32.38,32.55,206900,13.5804958885337,13.6853483892173,13.5804958885337,13.6517955889985,493312.030354979,0.0,1.0
2010-12-31,32.29,32.56,32.29,32.34,249800,13.5427489882876,13.6559896890259,13.5427489882876,13.5637194884244,595598.575073339,0.0,1.0
2011-01-03,32.94,33.0,32.6,32.6,261400,13.8153654900649,13.8405300902289,13.6727660891353,13.6727660891353,623256.475276902,0.0,1.0
2011-01-04,32.78,32.99,32.55,32.95,260200,13.7482598896274,13.8363359902016,13.6517955889985,13.8195595900922,620395.313186879,0.0,1.0
2011-01-05,32.69,32.87,32.58,32.58,590000,13.7105129893813,13.7860067898735,13.6643778890806,13.6643778890806,1406738.02759515,0.0,1.0
2011-01-06,33.15,33.24,32.72,32.82,221151,13.9034415906391,13.9411884908851,13.7230952894634,13.7650362897368,527290.714475754,0.0,1.0
2011-01-07,32.99,33.21,32.49,33.21,209809,13.8363359902016,13.9286061908031,13.6266309888345,13.9286061908031,500247.964121544,0.0,1.0
2011-01-10,33.06,33.2,32.76,32.88,364700,13.865694690393,13.9244120907758,13.7398716895727,13.7902008899008,869554.845193138,0.0,1.0
2011-01-11,32.96,33.33,32.82,33.23,405700,13.8237536901196,13.9789353911312,13.7650362897368,13.9369943908578,967311.216602291,0.0,1.0
2011-01-12,32.97,33.48,32.92,33.1,273500,13.8961019155912,14.1110552664238,13.8750280576665,13.9508939461956,648908.237344082,0.1625,1.0
2011-01-13,32.65,33.07,32.53,32.92,298300,13.7612292248727,13.9382496314408,13.7106519658533,13.8750280576665,707748.911150784,0.0,1.0
2011-01-14,32.62,32.73,32.52,32.53,449800,13.7485849101178,13.7949473975523,13.7064371942683,13.7106519658533,1067198.99509093,0.0,1.0
2011-01-18,32.94,33.02,32.64,32.69,646600,13.8834576008364,13.917175773516,13.7570144532878,13.7780883112125,1534128.21304088,0.0,1.0
2011-01-19,32.66,33.06,32.65,32.95,359900,13.7654439964577,13.9340348598558,13.7612292248727,13.8876723724213,853901.552541623,0.0,1.0
2011-01-20,32.42,32.92,32.32,32.53,514800,13.6642894784188,13.8750280576665,13.6221417625692,13.7106519658533,1221418.50305204,0.0,1.0
2011-01-21,32.25,32.66,32.19,32.66,296500,13.5926383614746,13.7654439964577,13.5673497319649,13.7654439964577,703478.217084167,0.0,1.0
2011-01-24,32.66,32.71,32.24,32.24,255500,13.7654439964577,13.7865178543824,13.5884235898896,13.5884235898896,606201.296677924,0.0,1.0
2011-01-25,33.07,33.07,32.59,32.66,361600,13.9382496314408,13.9382496314408,13.735940595363,13.7654439964577,857934.985826759,0.0,1.0
2011-01-26,33.14,33.27,32.98,33.21,273900,13.9677530325354,14.0225450631398,13.9003166871762,13.9972564336301,649857.280469996,0.0,1.0
2011-01-27,33.47,33.5,33.0,33.06,242300,14.1068404948389,14.1194848095937,13.9087462303461,13.9340348598558,574882.873522744,0.0,1.0
2011-01-28,32.61,33.49,32.59,33.48,344100,13.7443701385329,14.1152700380088,13.735940595363,14.1110552664238,816414.349068,0.0,1.0
2011-01-31,32.53,33.03,32.53,32.79,337300,13.7106519658533,13.9213905451009,13.7106519658533,13.8202360270621,800280.615927451,0.0,1.0
2011-02-01,33.4,33.42,32.76,32.76,349800,14.0773370937442,14.0857666369141,13.8075917123072,13.8075917123072,829938.213612284,0.0,1.0
2011-02-02,33.46,33.62,33.18,33.25,369300,14.1026257232539,14.1700620686132,13.9846121188752,14.0141155199699,876204.06600062,0.0,1.0
2011-02-03,33.39,33.74,33.25,33.5,390400,14.0731223221593,14.2206393276326,14.0141155199699,14.1194848095937,926266.090892608,0.0,1.0
2011-02-04,33.55,33.75,33.3,33.59,205200,14.1405586675185,14.2248540992176,14.0351893778947,14.1574177538583,486859.12359417,0.0,1.0
2011-02-07,34.05,34.08,33.54,33.54,457900,14.3512972467662,14.363941561521,14.1363438959336,14.1363438959336,1086417.11839069,0.0,1.0
2011-02-08,34.18,34.2,33.875,34.04,315200,14.4060892773706,14.4145188205405,14.2775387440295,14.3470824751812,747845.983220672,0.0,1.0
2011-02-09,34.32,34.38,34.0,34.12,414500,14.4650960795599,14.4903847090696,14.3302233888414,14.3808006478609,983445.939228965,0.0,1.0
2011-02-10,34.05,34.34,33.95,34.24,387100,14.3512972467662,14.4735256227298,14.3091495309166,14.4313779068803,918436.485103815,0.0,1.0
2011-02-11,34.27,34.28,33.79,33.95,336100,14.4440222216352,14.4482369932201,14.2417131855574,14.3091495309166,797433.486549707,0.0,1.0
2011-02-14,34.09,34.38,34.0213,34.38,335600,14.368156333106,14.4903847090696,14.3392008523174,14.4903847090696,796247.182642316,0.0,1.0
2011-02-15,34.17,34.26,33.94,34.03,389600,14.4018745057856,14.4398074500502,14.3049347593317,14.3428677035963,924368.004640783,0.0,1.0
2011-02-16,34.36,34.48,34.2,34.2,242100,14.4819551658997,14.5325324249192,14.4145188205405,14.4145188205405,574408.351959789,0.0,1.0
2011-02-17,34.75,34.76,34.24,34.3,190400,14.6463312577129,14.6505460292979,14.4313779068803,14.45666653639,451744.527935331,0.0,1.0
2011-02-18,34.96,34.98,34.6,34.79,226900,14.7348414609969,14.7432710041668,14.5831096839386,14.6631903440527,538344.713175036,0.0,1.0
2011-02-22,34.13,34.74,34.1,34.55,558100,14.3850154194458,14.642116486128,14.3723711046909,14.5620358260138,1324152.42143229,0.0,1.0
2011-02-23,33.97,34.23,33.96,34.1,526600,14.3175790740866,14.4271631352953,14.3133643025016,14.3723711046909,1249415.27526651,0.0,1.0
2011-02-24,33.8,34.14,33.58,34.03,540100,14.2459279571423,14.3892301910308,14.1532029822734,14.3428677035963,1281445.48076614,0.0,1.0
2011-02-25,34.37,34.37,33.81,33.91,408100,14.4861699374847,14.4861699374847,14.2501427287273,14.2922904445768,968261.249214329,0.0,1.0
2011-02-28,34.63,34.74,34.4,34.45,481600,14.5957539986935,14.642116486128,14.4988142522395,14.5198881101643,1142647.92360113,0.0,1.0
2011-03-01,34.2,34.75,34.04,34.75,407100,14.4145188205405,14.6463312577129,14.3470824751812,14.6463312577129,965888.641399543,0.0,1.0
2011-03-02,34.17,34.31,34.07,34.28,434400,14.4018745057856,14.460881307975,14.3597267899361,14.4482369932201,1030660.83474321,0.0,1.0
2011-03-03,34.68,34.95,34.4,34.5,421500,14.6168278566182,14.730626689412,14.4988142522395,14.5409619680891,1000054.19393247,0.0,1.0
2011-03-04,34.48,34.67,34.18,34.65,353300,14.5325324249192,14.6126130850333,14.4060892773706,14.6041835418634,838242.340964034,0.0,1.0
2011-03-07,34.27,34.6,34.07,34.56,380800,14.4440222216352,14.5831096839386,14.3597267899361,14.5662505975988,903489.055870659,0.0,1.0
2011-03-08,34.8,34.88,34.26,34.45,390300,14.6674051156377,14.7011232883173,14.4398074500502,14.5198881101643,926028.830111131,0.0,1.0
2011-03-09,34.77,34.9,34.58,34.81,428200,14.6547608008828,14.7095528314872,14.5746801407687,14.6716198872226,1015950.66629154,0.0,1.0
2011-03-10,33.9,34.33,33.86,34.28,684000,14.2880756729919,14.4693108511449,14.2712165866521,14.4482369932201,1622863.7453139,0.0,1.0
2011-03-11,34.05,34.18,33.42,33.5,434100,14.3512972467662,14.4060892773706,14.0857666369141,14.1194848095937,1029949.05239878,0.0,1.0
2011-03-14,33.99,34.07,33.69,33.79,544400,14.3260086172565,14.3597267899361,14.1995654697079,14.2417131855574,1291647.69436971,0.0,1.0
2011-03-15,33.65,33.89,32.66,32.79,647300,14.182706383368,14.2838609014069,13.7654439964577,13.8202360270621,1535789.03851124,0.0,1.0
2011-03-16,33.62,33.89,33.44,33.6,838000,14.1700620686132,14.2838609014069,14.094196180084,14.1616325254433,1988245.348791,0.0,1.0
2011-03-17,33.63,33.94,33.51,33.92,578900,14.1742768401981,14.3049347593317,14.1236995811787,14.2965052161618,1373502.66397985,0.0,1.0
2011-03-18,33.96,34.26,33.36,34.05,755500,14.3133643025016,14.4398074500502,14.0604780074044,14.3512972467662,1792505.20407113,0.0,1.0
2011-03-21,34.71,34.81,34.26,34.35,409300,14.6294721713731,14.6716198872226,14.4398074500502,14.4777403943148,971108.378592074,0.0,1.0
2011-03-22,34.6,34.86,34.54,34.81,319700,14.5831096839386,14.6926937451474,14.5578210544289,14.6716198872226,758522.718387213,0.0,1.0
2011-03-23,34.57,34.84,34.24,34.58,518700,14.5704653691838,14.6842642019775,14.4313779068803,14.5746801407687,1230671.6735297,0.0,1.0
2011-03-24,34.66,34.76,34.42,34.71,371800,14.6083983134483,14.6505460292979,14.5072437954095,14.6294721713731,882135.585537586,0.0,1.0
2011-03-25,34.66,35.03,34.53,34.75,435000,14.6083983134483,14.7643448620916,14.5536062828439,14.6463312577129,1032084.39943209,0.0,1.0
2011-03-28,34.63,34.85,34.63,34.79,266900,14.5957539986935,14.6884789735625,14.5957539986935,14.6631903440527,633249.025766489,0.0,1.0
2011-03-29,34.68,34.83,34.2705,34.58,304900,14.6168278566182,14.6800494303925,14.4442329602144,14.5746801407687,723408.122728376,0.0,1.0
2011-03-30,35.02,35.07,34.7,34.78,268000,14.7601300905067,14.7812039484314,14.6252573997882,14.6589755724678,635858.894362754,0.0,1.0
2011-03-31,35.02,35.21,34.79,34.91,300300,14.7601300905067,14.8402107506208,14.6631903440527,14.7137676030722,712494.126780354,0.0,1.0
2011-04-01,35.72,35.72,35.11,35.11,312800,15.0551641014534,15.0551641014534,14.7980630347712,14.7980630347712,742151.724465186,0.0,1.0
2011-04-04,35.83,36.0,35.67,35.71,239000,15.1015265888879,15.1731777058321,15.0340902435286,15.0509493298684,567053.267733949,0.0,1.0
2011-04-05,35.64,35.9298,35.63,35.85,266900,15.0214459287738,15.1435900093057,15.0172311571888,15.1099561320578,633249.025766489,0.0,1.0
2011-04-06,36.03,36.03,35.74,35.86,283700,15.1858220205869,15.1858220205869,15.0635936446233,15.1141709036427,673108.837054904,0.0,1.0
2011-04-07,35.95,36.19,35.85,35.97,272300,15.1521038479073,15.2532583659462,15.1099561320578,15.1605333910772,646061.107966338,0.0,1.0
2011-04-08,35.83,36.18,35.6,36.16,224200,15.1015265888879,15.2490435943612,15.004586842434,15.2406140511913,531938.67207511,0.0,1.0
2011-04-11,35.48,35.92,35.42,35.8,292800,14.9540095834145,15.1394595331525,14.9287209539048,15.088882274133,694699.568169459,0.0,1.0
2011-04-12,35.12,35.38,35.06,35.29,202000,14.8022778063562,14.911861867565,14.7769891768465,14.8739289233004,479266.778586853,0.0,1.0
2011-04-13,34.99,35.18,34.88,35.18,211600,14.8159758140073,14.896428383446,14.769398010648,14.896428383446,499723.00798441,0.1625,1.0
2011-04-14,34.77,34.99,34.68,34.99,353800,14.7228202072888,14.8159758140073,14.6847110954494,14.8159758140073,835548.205221569,0.0,1.0
2011-04-15,35.01,35.08,34.7,34.87,406400,14.8244445055272,14.8540849258467,14.6931797869692,14.7651636648881,959770.465240378,0.0,1.0
2011-04-18,34.32,34.6232,34.0274,34.62,537400,14.5322746480917,14.6606600115329,14.4083776911561,14.6593050208897,1269145.29532525,0.0,1.0
2011-04-19,34.26,34.51,34.08,34.35,249200,14.5068685735321,14.6127272175305,14.4306503498533,14.5449776853715,588520.669138542,0.0,1.0
2011-04-20,34.54,34.69,34.5,34.61,171200,14.6254302548103,14.6889454412093,14.6084928717705,14.6550706751298,404312.755042207,0.0,1.0
2011-04-21,34.73,34.82,34.56,34.65,217500,14.705882824249,14.7439919360884,14.6338989463302,14.6720080581695,513656.683537852,0.0,1.0
2011-04-25,34.6,34.78,34.52,34.75,273500,14.6508363293699,14.7270545530487,14.6169615632904,14.7143515157689,645908.51929932,0.0,1.0
2011-04-26,34.85,34.9,34.66,34.66,266100,14.7566949733682,14.7778667021679,14.6762424039295,14.6762424039295,628432.383859413,0.0,1.0
2011-04-27,35.19,35.19,34.83,34.87,394900,14.900662729206,14.900662729206,14.7482262818484,14.7651636648881,932611.60611079,0.0,1.0
2011-04-28,35.78,35.8,35.12,35.15,422000,15.150489129042,15.1589578205619,14.8710223088864,14.8837253461662,996612.048059649,0.0,1.0
2011-04-29,35.77,35.89,35.64,35.76,237000,15.1462547832821,15.1970669324013,15.091208288403,15.1420204375222,559708.662061935,0.0,1.0
2011-05-02,35.54,35.87,35.53,35.84,193000,15.0488648308036,15.1885982408814,15.0446304850437,15.1758952036016,455796.505392209,0.0,1.0
2011-05-03,35.49,35.78,35.46,35.5,402200,15.027693102004,15.150489129042,15.0149900647242,15.0319274477639,949851.577558268,0.0,1.0
2011-05-04,35.19,35.82,35.03,35.74,310100,14.900662729206,15.1674265120818,14.832913197047,15.1335517460023,732344.540529137,0.0,1.0
2011-05-05,34.86,35.154,34.74,34.95,339500,14.7609293191282,14.8854190844702,14.710117170009,14.7990384309676,801776.754303908,0.0,1.0
2011-05-06,34.91,35.38,34.69,35.16,323800,14.7821010479278,14.9811152986447,14.6889454412093,14.8879596919262,764699.007492214,0.0,1.0
2011-05-09,35.08,35.16,34.67,34.83,260000,14.8540849258467,14.8879596919262,14.6804767496894,14.7482262818484,614026.380321109,0.0,1.0
2011-05-10,35.34,35.42,35.17,35.21,275200,14.964177915605,14.9980526816844,14.8921940376861,14.9091314207258,649923.30717065,0.0,1.0
2011-05-11,35.11,35.51,34.96,35.34,241100,14.8667879631265,15.0361617935238,14.8032727767275,14.964177915605,569391.385751613,0.0,1.0
2011-05-12,35.47,35.47,34.77,35.02,385000,15.0192244104841,15.0192244104841,14.7228202072888,14.8286788512871,909231.370860104,0.0,1.0
2011-05-13,35.15,35.49,35.06,35.38,338500,14.8837253461662,15.027693102004,14.8456162343268,14.9811152986447,799415.1143796,0.0,1.0
2011-05-16,35.06,35.32,34.95,35.06,224400,14.8456162343268,14.9557092240851,14.7990384309676,14.8456162343268,529951.999015605,0.0,1.0
2011-05-17,34.94,35.09,34.719,34.97,329700,14.7948040852076,14.8583192716066,14.7012250439131,14.8075071224874,778632.683045654,0.0,1.0
2011-05-18,35.42,35.42,34.86,34.9,420100,14.9980526816844,14.9980526816844,14.7609293191282,14.7778667021679,992124.932203456,0.0,1.0
2011-05-19,35.53,35.6,35.17,35.57,273200,15.0446304850437,15.0742709053632,14.8921940376861,15.0615678680834,645200.027322027,0.0,1.0
2011-05-20,35.13,35.5,35.09,35.41,383200,14.8752566546464,15.0319274477639,14.8583192716066,14.9938183359245,904980.418996341,0.0,1.0
2011-05-23,34.66,34.83,34.65,34.71,311900,14.6762424039295,14.7482262818484,14.6720080581695,14.6974141327292,736595.492392899,0.0,1.0
2011-05-24,34.56,34.8495,34.53,34.73,167300,14.6338989463302,14.7564832560802,14.6211959090503,14.705882824249,395102.35933739,0.0,1.0
2011-05-25,34.75,34.83,34.33,34.49,431400,14.7143515157689,14.7482262818484,14.5365089938517,14.6042585260106,1018811.46334818,0.0,1.0
2011-05-26,35.05,35.14,34.35,34.5,521800,14.8413818885669,14.8794910004063,14.5449776853715,14.6084928717705,1232303.71250598,0.0,1.0
2011-05-27,35.39,35.5,35.13,35.15,250500,14.9853496444046,15.0319274477639,14.8752566546464,14.8837253461662,591590.801040147,0.0,1.0
2011-05-31,35.56,35.77,35.51,35.65,547300,15.0573335223235,15.1462547832821,15.0361617935238,15.0954426341629,1292525.53057594,0.0,1.0
2011-06-01,34.77,35.7,34.74,35.5,535100,14.7228202072888,15.1166143629626,14.710117170009,15.0319274477639,1263713.52349933,0.0,1.0
2011-06-02,35.15,35.18,34.65,34.78,492600,14.8837253461662,14.896428383446,14.6720080581695,14.7270545530487,1163343.82671607,0.0,1.0
2011-06-03,34.65,35.015,34.59,34.67,538400,14.6720080581695,14.8265616784071,14.64660198361,14.6804767496894,1271506.93524956,0.0,1.0
2011-06-06,34.36,34.62,34.26,34.52,464400,14.5492120311315,14.6593050208897,14.5068685735321,14.6169615632904,1096745.58085047,0.0,1.0
2011-06-07,34.31,34.57,34.29,34.45,430200,14.5280403023318,14.6381332920901,14.5195716108119,14.5873211429709,1015977.49543901,0.0,1.0
2011-06-08,34.03,34.25,34.0,34.19,622800,14.4094786210537,14.5026342277722,14.3967755837739,14.4772281532126,1470829.34486149,0.0,1.0
2011-06-09,34.46,34.59,33.97,34.13,540100,14.5915554887308,14.64660198361,14.3840725464941,14.451822078653,1275521.72312089,0.0,1.0
2011-06-10,34.29,34.47,34.04,34.31,617000,14.5195716108119,14.5957898344907,14.4137129668136,14.5280403023318,1457131.83330048,0.0,1.0
2011-06-13,34.28,34.46,34.125,34.29,514200,14.515337265052,14.5915554887308,14.449704905773,14.5195716108119,1214355.24908121,0.0,1.0
2011-06-14,34.74,34.95,34.5,34.7,451800,14.710117170009,14.7990384309676,14.6084928717705,14.6931797869692,1066988.91780414,0.0,1.0
2011-06-15,34.07,34.53,33.97,34.46,589800,14.4264160040934,14.6211959090503,14.3840725464941,14.5915554887308,1392895.22735919,0.0,1.0
2011-06-16,34.32,34.5,33.94,34.11,461500,14.5322746480917,14.6084928717705,14.3713695092143,14.4433533871331,1089896.82506997,0.0,1.0
2011-06-17,34.76,34.82,34.48,34.6,871200,14.7185858615288,14.7439919360884,14.6000241802507,14.6508363293699,2057460.70206058,0.0,1.0
2011-06-20,34.54,34.83,34.51,34.62,518700,14.6254302548103,14.7482262818484,14.6127272175305,14.6593050208897,1224982.62874061,0.0,1.0
2011-06-21,35.1,35.13,34.7,34.7,315700,14.8625536173666,14.8752566546464,14.6931797869692,14.6931797869692,745569.724105284,0.0,1.0
2011-06-22,34.95,35.3,34.93,35.05,238900,14.7990384309676,14.9472405325652,14.7905697394477,14.8413818885669,564195.777918126,0.0,1.0
2011-06-23,34.54,34.69,34.14,34.61,497800,14.6254302548103,14.6889454412093,14.4560564244129,14.6550706751298,1175624.35432249,0.0,1.0
2011-06-24,34.59,34.67,34.38,34.64,467700,14.64660198361,14.6804767496894,14.5576807226513,14.6677737124096,1104538.9926007,0.0,1.0
2011-06-27,34.81,35.02,34.63,34.66,204700,14.7397575903285,14.8286788512871,14.6635393666497,14.6762424039295,483427.692506658,0.0,1.0
2011-06-28,35.2,35.2,34.84,34.9,269900,14.9048970749659,14.9048970749659,14.7524606276083,14.7778667021679,637406.615571798,0.0,1.0
2011-06-29,35.78,35.83,35.34,35.39,279200,15.150489129042,15.1716608578417,14.964177915605,14.9853496444046,659369.866867901,0.0,1.0
2011-06-30,35.69,36.0,35.68,35.92,471200,15.1123800172026,15.2436447357606,15.1081456714427,15.2097699696811,1112804.7323358,0.0,1.0
2011-07-01,35.79,35.9,35.534,35.63,487100,15.154723474802,15.2013012781612,15.0463242233477,15.086973942643,1150354.80713235,0.0,1.0
2011-07-05,35.64,35.93,35.48,35.84,241800,15.091208288403,15.214004315441,15.023458756244,15.1758952036016,571044.533698631,0.0,1.0
2011-07-06,35.75,35.84,35.46,35.66,232000,15.1377860917622,15.1758952036016,15.0149900647242,15.0996769799228,547900.462440376,0.0,1.0
2011-07-07,36.02,36.05,35.74,36.0,273600,15.2521134272804,15.2648164645602,15.1335517460023,15.2436447357606,646144.683291754,0.0,1.0
2011-07-08,35.8,35.845,35.52,35.61,322100,15.1589578205619,15.1780123764816,15.0403961392838,15.0785052511232,760684.219620882,0.0,1.0
2011-07-11,34.99,35.54,34.95,35.38,299500,14.8159758140073,15.0488648308036,14.7990384309676,14.9811152986447,707311.157331431,0.0,1.0
2011-07-12,35.05,35.36,34.94,34.94,212700,14.8413818885669,14.9726466071248,14.7948040852076,14.7948040852076,502320.811901153,0.0,1.0
2011-07-13,34.79,35.3,34.75,35.0,496400,14.8000970174075,15.0170573358576,14.7830805218428,14.8894336191223,1166867.75631861,0.1625,1.0
2011-07-14,34.46,35.06,34.44,34.85,256000,14.6597109289987,14.9149583624693,14.6512026812163,14.8256217607546,601769.028238441,0.0,1.0
2011-07-15,34.25,34.67,34.02,34.6,323100,14.5703743272839,14.7490475307134,14.4725294777869,14.7192686634752,759498.332124379,0.0,1.0
2011-07-18,33.8,34.22,33.59,34.12,291900,14.3789387521809,14.5576119556104,14.2896021504662,14.5150707166986,686157.731807819,0.0,1.0
2011-07-19,34.42,35.28,33.98,35.28,366800,14.642694433434,15.0085490880753,14.4555129822221,15.0085490880753,862222.18577289,0.0,1.0
2011-07-20,34.3,34.62,34.25,34.35,332800,14.5916449467398,14.7277769112575,14.5703743272839,14.6129155661957,782299.736709976,0.0,1.0
2011-07-21,34.87,35.06,34.43,34.43,227000,14.834130008537,14.9149583624693,14.6469485573251,14.6469485573251,533599.880508305,0.0,1.0
2011-07-22,34.8,34.92,34.71,34.9,132600,14.8043511412987,14.8554006279929,14.7660640262781,14.8468923802105,311697.551345381,0.0,1.0
2011-07-25,34.58,34.92,34.32,34.48,248700,14.7107604156928,14.8554006279929,14.6001531945222,14.668219176781,584609.20829258,0.0,1.0
2011-07-26,34.3,34.77,34.28,34.49,288200,14.5916449467398,14.7915887696252,14.5831366989575,14.6724733006722,677460.28882156,0.0,1.0
2011-07-27,33.94,34.4,33.93,34.22,376500,14.4384964866574,14.6341861856516,14.4342423627663,14.5576119556104,885023.590358492,0.0,1.0
2011-07-28,33.93,34.43,33.83,33.87,322200,14.4342423627663,14.6469485573251,14.3917011238545,14.4087176194192,757382.737884474,0.0,1.0
2011-07-29,33.98,34.2,33.36,33.59,472000,14.4555129822221,14.5491037078281,14.1917573009691,14.2896021504662,1109511.64581463,0.0,1.0
2011-08-01,33.55,34.52,33.45,34.46,458400,14.2725856549015,14.6852356723457,14.2300444159897,14.6597109289987,1077542.66618946,0.0,1.0
2011-08-02,34.92,35.9,34.47,34.47,1031900,14.8554006279929,15.2723047693283,14.6639650528898,14.6639650528898,2425646.32905956,0.0,1.0
2011-08-03,34.3,34.9,33.68,34.9,778000,14.5916449467398,14.8468923802105,14.3278892654868,14.8468923802105,1828813.68738089,0.0,1.0
2011-08-04,33.09,34.0,33.04,33.85,885500,14.0768959559073,14.4640212300045,14.0556253364514,14.4002093716368,2081509.66603571,0.0,1.0
2011-08-05,32.45,33.43,31.921,33.43,873500,13.8046320268719,14.2215361682074,13.5795888730286,14.2215361682074,2053301.74283703,0.0,1.0
2011-08-08,30.09,32.14,29.87,31.54,1516500,12.800658788554,13.6727541862454,12.7070680629481,13.4175067527748,3564776.2942328,0.0,1.0
2011-08-09,32.12,32.14,29.452,30.47,1582900,13.6642459384631,13.6727541862454,12.5292456842968,12.9623154964187,3720860.13593214,0.0,1.0
2011-08-10,30.79,32.0,30.71,31.45,1004900,13.0984474609364,13.6131964517689,13.064414469807,13.3792196377542,2362178.50186254,0.0,1.0
2011-08-11,32.25,32.53,30.64,30.92,959100,13.7195495490484,13.8386650180014,13.0346356025688,13.1537510715217,2254518.26165425,0.0,1.0
2011-08-12,32.06,32.83,31.86,32.51,535200,13.638721195116,13.9662887347367,13.5536387172924,13.830156770219,1258073.37466099,0.0,1.0
2011-08-15,33.12,33.12,32.23,32.37,342100,14.0896583275808,14.0896583275808,13.711041301266,13.7705990357425,804160.877188952,0.0,1.0
2011-08-16,32.73,33.14,32.53,32.77,330600,13.9237474958249,14.0981665753632,13.8386650180014,13.9407639913896,777128.284123551,0.0,1.0
2011-08-17,32.92,33.1,32.75,32.86,282200,14.0045758497573,14.0811500797985,13.9322557436073,13.9790511064102,663356.32722222,0.0,1.0
2011-08-18,31.45,32.21,31.25,32.0,465100,13.3792196377542,13.7025330534837,13.2941371599306,13.6131964517689,1093292.08997538,0.0,1.0
2011-08-19,31.02,31.81,30.92,30.92,446500,13.1962923104335,13.5323680978366,13.1537510715217,13.1537510715217,1049569.80901744,0.0,1.0
2011-08-22,30.97,31.89,30.84,31.72,430100,13.1750216909776,13.566401088966,13.1197180803923,13.494080982816,1011018.98064592,0.0,1.0
2011-08-23,31.87,31.87,30.8008,31.08,384600,13.5578928411836,13.5578928411836,13.1030419147389,13.2218170537806,904063.938517599,0.0,1.0
2011-08-24,32.48,32.52,31.71,31.9,292600,13.8173943985455,13.8344108941102,13.4898268589248,13.5706552128572,687803.193994405,0.0,1.0
2011-08-25,31.7,32.98,31.44,32.98,286400,13.4855727350336,14.0301005931044,13.374965513863,14.0301005931044,673229.100341757,0.0,1.0
2011-08-26,32.17,32.29,30.97,31.46,265300,13.685516557919,13.7365660446131,13.1750216909776,13.3834737616453,623630.168717415,0.0,1.0
2011-08-29,33.63,33.63,32.65,32.65,311000,14.3066186460309,14.3066186460309,13.8897145046955,13.8897145046955,731055.342899046,0.0,1.0
2011-08-30,33.19,33.5085,32.86,33.34,390500,14.1194371948191,14.2549310407531,13.9790511064102,14.1832490531868,917932.834090279,0.0,1.0
2011-08-31,33.28,33.57,32.83,33.19,435000,14.1577243098397,14.2810939026838,13.9662887347367,14.1194371948191,1022537.21595204,0.0,1.0
2011-09-01,32.7,33.47,32.69,33.32,271000,13.9109851241514,14.2385526637721,13.9067310002602,14.1747408054044,637028.932236787,0.0,1.0
2011-09-02,31.66,32.34,31.53,31.96,435400,13.4685562394689,13.757836664069,13.4132526288836,13.5961799562042,1023477.48005866,0.0,1.0
2011-09-06,31.39,31.47,30.62,30.75,503400,13.3536948944071,13.3877278855365,13.0261273547864,13.0814309653717,1183322.3781845,0.0,1.0
2011-09-07,32.59,32.64,31.78,31.8,314600,13.8641897613484,13.8854603808043,13.519605726163,13.5281139739454,739517.719858649,0.0,1.0
2011-09-08,32.36,32.93,32.33,32.65,409700,13.7663449118513,14.0088299736485,13.7535825401778,13.8897145046955,963065.511208165,0.0,1.0
2011-09-09,31.39,32.22,31.32,31.92,510600,13.3536948944071,13.7067871773748,13.3239160271688,13.5791634606395,1200247.1321037,0.0,1.0
2011-09-12,31.75,31.76,30.86,31.25,432300,13.5068433544895,13.5110974783807,13.1282263281747,13.2941371599306,1016190.43323234,0.0,1.0
2011-09-13,32.01,32.2,31.581,31.96,347300,13.6174505756601,13.6982789295925,13.4349486607286,13.5961799562042,816384.310575043,0.0,1.0
2011-09-14,32.46,32.77,31.57,32.26,390100,13.8088861507631,13.9407639913896,13.4302691244483,13.7238036729396,916992.569983658,0.0,1.0
2011-09-15,32.88,32.88,32.31,32.64,354200,13.9875593541926,13.9875593541926,13.7450742923954,13.8854603808043,832603.866414281,0.0,1.0
2011-09-16,32.99,33.21,32.65,32.65,603900,14.0343547169955,14.1279454426014,13.8897145046955,13.8897145046955,1419563.73497342,0.0,1.0
2011-09-19,32.44,32.71,32.07,32.41,284400,13.8003779029808,13.9152392480426,13.6429753190072,13.7876155313072,668527.779808642,0.0,1.0
2011-09-20,32.4,33.13,32.38,32.71,340300,13.783361407416,14.093912451472,13.7748531596337,13.9152392480426,799929.688709151,0.0,1.0
2011-09-21,30.79,32.33,30.78,32.33,460900,13.0984474609364,13.7535825401778,13.0941933370452,13.7535825401778,1083419.31685585,0.0,1.0
2011-09-22,30.17,30.56,29.85,30.34,565000,12.8346917796834,13.0006026114393,12.6985598151657,12.9070118858334,1328123.05060437,0.0,1.0
2011-09-23,30.4,30.49,29.84,30.06,426400,12.9325366291805,12.9708237442011,12.6943056912745,12.7878964168804,1002321.53765965,0.0,1.0
2011-09-26,30.99,31.03,30.15,30.66,435700,13.18352993876,13.2005464343247,12.826183531901,13.0431438503511,1024182.67813863,0.0,1.0
2011-09-27,31.55,32.17,31.37,31.66,519800,13.4217608766659,13.685516557919,13.3451866466247,13.4685562394689,1221873.20655603,0.0,1.0
2011-09-28,30.78,31.82,30.76,31.7,424100,13.0941933370452,13.5366222217277,13.0856850892629,13.4855727350336,996915.019046579,0.0,1.0
2011-09-29,31.81,31.82,30.96,31.42,375400,13.5323680978366,13.5366222217277,13.1707675670864,13.3664572660806,882437.864065275,0.0,1.0
2011-09-30,31.07,31.81,31.07,31.36,607200,13.2175629298894,13.5323680978366,13.2175629298894,13.3409325227336,1427320.91385306,0.0,1.0
2011-10-03,30.26,31.56,30.26,30.92,829200,12.872978894704,13.4260150005571,12.872978894704,13.1537510715217,1949167.49302858,0.0,1.0
2011-10-04,31.14,31.22,29.66,29.96,695300,13.2473417971276,13.2813747882571,12.6177314612333,12.7453551779687,1634414.08333668,0.0,1.0
2011-10-05,32.21,32.43,31.01,31.07,569400,13.7025330534837,13.7961237790896,13.1920381865423,13.2175629298894,1338465.95577722,0.0,1.0
2011-10-06,32.71,32.9,31.99,32.22,468300,13.9152392480426,13.9960676019749,13.6089423278778,13.7067871773748,1100814.20282837,0.0,1.0
2011-10-07,31.94,32.82,31.92,32.82,651200,13.5876717084219,13.9620346108455,13.5791634606395,13.9620346108455,1530749.96558153,0.0,1.0
2011-10-10,33.05,33.06,32.5,32.54,427200,14.0598794603426,14.0641335842338,13.8259026463278,13.8429191418925,1004202.0658729,0.0,1.0
2011-10-11,32.77,33.13,32.52,32.71,530600,13.9407639913896,14.093912451472,13.8344108941102,13.9152392480426,1247260.33743484,0.0,1.0
2011-10-12,33.07,33.31,32.61,32.75,495900,14.1428348762206,14.2454741374934,13.9461096254476,14.0059825278568,1159556.28016089,0.175,1.0
2011-10-13,32.38,32.87,32.29,32.81,454700,13.8477470000611,14.0573021584932,13.8092572770838,14.031642343175,1063218.8759612,0.0,1.0
2011-10-14,32.83,32.87,32.33,32.87,546100,14.0401956149477,14.0573021584932,13.8263638206293,14.0573021584932,1276938.2629479,0.0,1.0
2011-10-17,32.39,32.93,32.3,32.76,539500,13.8520236359475,14.0829619738114,13.8135339129702,14.0102591637431,1261505.57198387,0.0,1.0
2011-10-18,33.47,33.63,32.234,32.48,569600,14.3139003116753,14.3823264858572,13.7853081161202,13.8905133589248,1331887.99592588,0.0,1.0
2011-10-19,33.46,34.0,33.05,33.4,581500,14.3096236757889,14.5405620136528,14.1342816044478,14.2839638604707,1359713.60539133,0.0,1.0
2011-10-20,34.31,34.32,33.25,33.43,579700,14.6731377261303,14.6774143620166,14.2198143221752,14.2967937681298,1355504.68967386,0.0,1.0
2011-10-21,35.25,35.26,34.35,34.6,950300,15.0751414994489,15.0794181353353,14.6902442696757,14.7971601668349,2222073.67016917,0.0,1.0
2011-10-24,36.06,36.56,35.9,36.56,657100,15.4215490062447,15.6353808005632,15.3531228320628,15.6353808005632,1536488.06552475,0.0,1.0
2011-10-25,35.07,35.89,34.99,35.89,551100,14.9981620534943,15.3488461961765,14.9639489664033,15.3488461961765,1288629.6954964,0.0,1.0
2011-10-26,35.97,36.09,34.95,35.76,575200,15.3830592832674,15.4343789139039,14.9468424228578,15.2932499296537,1344982.40038021,0.0,1.0
2011-10-27,36.17,37.01,35.95,36.98,1205400,15.4685920009948,15.8278294154498,15.3745060114947,15.8149995077906,2818570.55879398,0.0,1.0
2011-10-28,36.49,36.72,36.17,36.46,844300,15.6054443493586,15.7038069747451,15.4685920009948,15.5926144416995,1974215.30014083,0.0,1.0
2011-10-31,35.83,36.5,35.83,36.33,576000,15.3231863808583,15.609720985245,15.3231863808583,15.5370181751767,1346853.02958796,0.0,1.0
2011-11-01,34.3,35.33,34.26,34.41,609000,14.6688610902439,15.1093545865398,14.6517545466984,14.7159040849939,1424016.48440811,0.0,1.0
2011-11-02,35.39,35.53,34.83,34.95,449200,15.1350144018581,15.1948873042672,14.8955227922214,14.9468424228578,1050358.30015783,0.0,1.0
2011-11-03,36.03,36.08,35.16,35.67,125809,15.4087190985856,15.4301022780175,15.0366517764716,15.2547602066764,294177.487499015,0.0,1.0
2011-11-04,35.81,35.99,35.47,35.64,156170,15.3146331090855,15.3916125550402,15.169227488949,15.2419302990173,365170.204220057,0.0,1.0
2011-11-07,35.62,35.93,35.32,35.7,426500,15.2333770272445,15.365952739722,15.1050779506535,15.2675901143355,997279.196387618,0.0,1.0
2011-11-08,36.49,36.55,35.67,35.91,538100,15.6054443493586,15.6311041646768,15.2547602066764,15.3573994679492,1258231.97087028,0.0,1.0
2011-11-09,35.32,35.95,35.26,35.65,577100,15.1050779506535,15.3745060114947,15.0794181353353,15.2462069349036,1349425.14474863,0.0,1.0
2011-11-10,35.84,35.94,35.52,35.77,446700,15.3274630167446,15.3702293756083,15.1906106683808,15.2975265655401,1044512.58388359,0.0,1.0
2011-11-11,36.14,36.49,35.99,36.23,421500,15.4557620933357,15.6054443493586,15.3916125550402,15.494251816313,985587.763839109,0.0,1.0
2011-11-14,35.8,36.18,35.69,35.93,309500,15.3103564731992,15.4728686368812,15.2633134784491,15.365952739722,723699.674752559,0.0,1.0
2011-11-15,36.08,36.33,35.54,35.54,346600,15.4301022780175,15.5370181751767,15.1991639401536,15.1991639401536,810450.104262479,0.0,1.0
2011-11-16,35.31,35.98,35.29,35.73,353300,15.1008013147671,15.3873359191538,15.0922480429944,15.2804200219946,826116.623877479,0.0,1.0
2011-11-17,34.98,35.58,34.8,35.23,461800,14.9596723305169,15.2162704836991,14.8826928845623,15.0665882276762,1079820.71018008,0.0,1.0
2011-11-18,35.48,35.54,34.88,35.19,316100,15.1735041248354,15.1991639401536,14.9169059716533,15.0494816841307,739132.365716588,0.0,1.0
2011-11-21,34.71,35.03,34.48,34.95,443900,14.844203161585,14.9810555099488,14.7458405361985,14.9468424228578,1037965.38165642,0.0,1.0
2011-11-22,34.58,35.11,34.56,34.76,435400,14.7886068950622,15.0152685970397,14.7800536232895,14.8655863410168,1018089.94632396,0.0,1.0
2011-11-23,33.9,34.4,33.87,34.34,529100,14.4977956547892,14.7116274491076,14.48496574713,14.6859676337894,1237187.39228297,0.0,1.0
2011-11-25,34.06,34.62,33.78,33.78,306900,14.5662218289711,14.8057134386077,14.4464760241527,14.4464760241527,717620.129827335,0.0,1.0
2011-11-28,34.6,35.0,34.34,34.94,720800,14.7971601668349,14.9682256022897,14.6859676337894,14.9425657869715,1685436.91619272,0.0,1.0
2011-11-29,34.65,34.92,34.37,34.7,423300,14.8185433462668,14.9340125151987,14.6987975414485,14.8399265256986,989796.679556571,0.0,1.0
2011-11-30,36.0,36.99,35.48,36.99,876100,15.3958891909265,15.819276143677,15.1735041248354,15.819276143677,2048572.81114934,0.0,1.0
2011-12-01,35.49,35.93,35.45,35.8,395000,15.1777807607217,15.365952739722,15.1606742171763,15.3103564731992,923623.171332027,0.0,1.0
2011-12-02,35.72,36.2,35.575,35.82,760000,15.2761433861082,15.4814219086539,15.2141321657559,15.3189097449719,1777097.74737301,0.0,1.0
2011-12-05,36.37,36.62,35.99,36.2,484300,15.5541247187222,15.6610406158814,15.3916125550402,15.4814219086539,1132432.15664835,0.0,1.0
2011-12-06,36.29,36.44,36.14,36.21,661700,15.5199116316312,15.5840611699267,15.4557620933357,15.4856985445403,1547244.18346937,0.0,1.0
2011-12-07,36.79,36.89,35.95,36.25,471900,15.7337434259496,15.7765097848133,15.3745060114947,15.5028050880857,1103437.40392806,0.0,1.0
2011-12-08,35.76,36.52,35.7,36.52,645700,15.2932499296537,15.6182742570177,15.2675901143355,15.6182742570177,1509831.59931415,0.0,1.0
2011-12-09,36.55,36.71,35.8,35.86,459100,15.6311041646768,15.6995303388587,15.3103564731992,15.3360162885174,1073507.33660388,0.0,1.0
2011-12-12,35.98,36.11,35.67,36.09,485900,15.3873359191538,15.4429321856766,15.2547602066764,15.4343789139039,1136173.41506387,0.0,1.0
2011-12-13,35.61,36.49,35.462,36.27,399700,15.2291003913582,15.6054443493586,15.1658061802399,15.5113583598585,934613.117927618,0.0,1.0
2011-12-14,35.72,36.06,35.36,35.41,425600,15.2761433861082,15.4215490062447,15.122184494199,15.1435676736308,995174.738528886,0.0,1.0
2011-12-15,36.06,36.36,36.03,36.12,404500,15.4215490062447,15.5498480828358,15.4087190985856,15.447208821563,945836.89317419,0.0,1.0
2011-12-16,35.82,36.5,35.74,36.11,803400,15.3189097449719,15.609720985245,15.284696657881,15.4429321856766,1878579.38189405,0.0,1.0
2011-12-19,35.42,36.15,35.4,35.97,428800,15.1478443095172,15.4600387292221,15.1392910377444,15.3830592832674,1002657.25535993,0.0,1.0
2011-12-20,36.58,36.62,35.99,36.01,457300,15.6439340723359,15.6610406158814,15.3916125550402,15.4001658268129,1069298.42088642,0.0,1.0
2011-12-21,36.86,37.0,36.45,36.46,454800,15.7636798771542,15.8235527795634,15.5883378058131,15.5926144416995,1063452.70461217,0.0,1.0
2011-12-22,36.9,37.12,36.68,36.86,342800,15.7807864206997,15.8748724101998,15.6867004311996,15.7636798771542,801564.615525615,0.0,1.0
2011-12-23,37.3,37.307,36.87,36.92,244700,15.9518518561544,15.9548455012749,15.7679565130406,15.7893396924724,572178.708923916,0.0,1.0
2011-12-27,37.29,37.49,37.14,37.15,184700,15.9475752202681,16.0331079379954,15.8834256819725,15.8877023178589,431881.518341834,0.0,1.0
2011-12-28,36.79,37.5,36.7701,37.19,276900,15.7337434259496,16.0373845738818,15.7252329205358,15.9048088614044,647471.534536299,0.0,1.0
2011-12-29,37.13,37.25,36.76,36.84,263200,15.8791490460862,15.9304686767226,15.7209135182905,15.7551266053815,615437.009353388,0.0,1.0
2011-12-30,36.89,37.28,36.88,37.2,295800,15.7765097848133,15.9432985843817,15.772233148927,15.9090854972908,691665.149569654,0.0,1.0
2012-01-03,37.43,37.65,37.22,37.27,465700,16.0074481226772,16.1015341121773,15.9176387690635,15.9390219484953,1088940.02756791,0.0,1.0
2012-01-04,36.95,37.33,36.89,37.26,330300,15.8021696001315,15.9646817638135,15.7765097848133,15.934745312609,772336.034154351,0.0,1.0
2012-01-05,37.14,37.16,36.24,36.82,340000,15.8834256819725,15.8919789537453,15.4985284521994,15.7465733336087,795017.413298453,0.0,1.0
2012-01-06,37.03,37.48,36.87,37.22,269300,15.8363826872225,16.0288313021091,15.7679565130406,15.9176387690635,629700.557062567,0.0,1.0
2012-01-09,37.19,37.27,36.85,37.11,265400,15.9048088614044,15.9390219484953,15.7594032412679,15.8705957743134,620581.239674732,0.0,1.0
2012-01-10,37.57,37.72,37.33,37.49,265300,16.0673210250864,16.1314705633819,15.9646817638135,16.0331079379954,620347.411023762,0.0,1.0
2012-01-11,37.36,37.4,37.03,37.28,200000,16.0523527994841,16.0695394727169,15.9105627453131,16.0179794530184,465476.936205896,0.175,1.0
2012-01-12,37.31,37.51,37.22,37.39,209700,16.030869457943,16.1168028241073,15.9921994431691,16.0652428044087,488052.567611883,0.0,1.0
2012-01-13,36.99,37.04,36.63,36.92,226200,15.8933760720802,15.9148594136213,15.7386960129845,15.8632993939227,526454.414848869,0.0,1.0
2012-01-17,36.77,37.34,36.58,37.07,478200,15.7988493692995,16.0437594628677,15.7172126714435,15.9277494185459,1112955.3544683,0.0,1.0
2012-01-18,37.07,37.07,36.46,36.77,403100,15.9277494185459,15.9277494185459,15.6656526517449,15.7988493692995,938168.764922985,0.0,1.0
2012-01-19,37.23,37.32,37.03,37.22,202200,15.9964961114773,16.0351661262512,15.9105627453131,15.9921994431691,470597.182504162,0.0,1.0
2012-01-20,37.53,37.6,37.08,37.1,254500,16.1253961607237,16.1554728388812,15.9320460868541,15.9406394234706,592319.401322004,0.0,1.0
2012-01-23,37.67,37.91,37.46,37.46,216400,16.1855495170387,16.2886695564358,16.0953194825662,16.0953194825662,503646.04497478,0.0,1.0
2012-01-24,37.17,37.47,37.16,37.4,213200,15.970716101628,16.0996161508744,15.9664194333198,16.0695394727169,496198.413995487,0.0,1.0
2012-01-25,37.31,37.31,37.05,37.08,269600,16.030869457943,16.030869457943,15.9191560819295,15.9320460868541,627462.91000555,0.0,1.0
2012-01-26,37.22,37.45,37.04,37.42,168900,15.9921994431691,16.091022814258,15.9148594136213,16.0781328093334,393095.27262588,0.0,1.0
2012-01-27,37.19,37.27,36.96,37.04,170400,15.9793094382445,16.0136827847102,15.8804860671556,15.9148594136213,396586.349647423,0.0,1.0
2012-01-30,36.7,36.97,36.56,36.87,263300,15.768772691142,15.8847827354638,15.7086193348271,15.8418160523817,612800.386515064,0.0,1.0
2012-01-31,36.67,37.09,36.58,36.86,443100,15.7558826862174,15.9363427551623,15.7172126714435,15.8375193840734,1031264.15216416,0.0,1.0
2012-02-01,37.9,37.9,36.46,36.76,617500,16.2843728881276,16.2843728881276,15.6656526517449,15.7945527009913,1437160.04053571,0.0,1.0
2012-02-02,37.45,38.0,37.37,38.0,373100,16.091022814258,16.3273395712097,16.0566494677923,16.3273395712097,868347.2244921,0.0,1.0
2012-02-03,37.97,38.0,37.69,37.92,404300,16.3144495662851,16.3273395712097,16.1941428536551,16.292966224744,940961.626540219,0.0,1.0
2012-02-06,37.4,37.86,37.29,37.76,257400,16.0695394727169,16.2671862148947,16.0222761213266,16.2242195318126,599068.81689699,0.0,1.0
2012-02-07,37.48,37.81,37.26,37.32,374800,16.1039128191827,16.2457028733537,16.009386116402,16.0351661262512,872303.778449847,0.0,1.0
2012-02-08,37.48,37.67,37.29,37.5,329100,16.1039128191827,16.1855495170387,16.0222761213266,16.1125061557991,765942.2985268,0.0,1.0
2012-02-09,37.56,37.69,37.21,37.49,279400,16.1382861656484,16.1941428536551,15.9879027748609,16.1082094874909,650271.279879636,0.0,1.0
2012-02-10,37.43,37.54,37.24,37.25,286600,16.0824294776416,16.1296928290319,16.0007927797855,16.0050894480938,667028.449583049,0.0,1.0
2012-02-13,37.93,37.95,37.54,37.78,254700,16.2972628930522,16.3058562296687,16.1296928290319,16.232812868429,592784.87825821,0.0,1.0
2012-02-14,37.23,37.77,37.08,37.77,292800,15.9964961114773,16.2285162001208,15.9320460868541,16.2285162001208,681458.234605433,0.0,1.0
2012-02-15,37.2,37.65,37.11,37.43,351000,15.9836061065527,16.1769561804223,15.9449360917788,16.0824294776416,816912.023041347,0.0,1.0
2012-02-16,37.66,37.72,37.18,37.18,480200,16.1812528487305,16.2070328585798,15.9750127699363,15.9750127699363,1117610.12383036,0.0,1.0
2012-02-17,38.06,38.1,37.79,37.79,296700,16.353119581059,16.3703062542919,16.2371095367373,16.2371095367373,690535.034861448,0.0,1.0
2012-02-21,38.5,38.5,38.01,38.03,471900,16.5421729866204,16.5421729866204,16.3316362395179,16.3402295761344,1098292.83097781,0.0,1.0
2012-02-22,38.12,38.34,37.86,38.33,536300,16.3788995909083,16.473426293689,16.2671862148947,16.4691296253808,1248176.40443611,0.0,1.0
2012-02-23,38.26,38.31,37.9012,38.05,414600,16.4390529472233,16.4605362887643,16.2848884883246,16.3488229127508,964933.688754822,0.0,1.0
2012-02-24,38.0,38.34,37.82,38.21,385100,16.3273395712097,16.473426293689,16.2499995416619,16.4175696056822,896275.840664455,0.0,1.0
2012-02-27,37.83,38.02,37.51,37.77,356300,16.2542962099701,16.3359329078262,16.1168028241073,16.2285162001208,829247.161850805,0.0,1.0
2012-02-28,37.51,37.82,37.34,37.82,300000,16.1168028241073,16.2499995416619,16.0437594628677,16.2499995416619,698215.404308844,0.0,1.0
2012-02-29,37.45,37.84,37.34,37.51,507200,16.091022814258,16.2585928782783,16.0437594628677,16.1168028241073,1180449.51021815,0.0,1.0
2012-03-01,37.56,37.85,37.4,37.4,347700,16.1382861656484,16.2628895465865,16.0695394727169,16.0695394727169,809231.653593949,0.0,1.0
2012-03-02,37.19,37.53,37.14,37.44,389500,15.9793094382445,16.1253961607237,15.9578260967034,16.0867261459498,906516.333260981,0.0,1.0
2012-03-05,37.61,37.67,37.02,37.02,323600,16.1597695071894,16.1855495170387,15.9062660770049,15.9062660770049,753141.682781141,0.0,1.0
2012-03-06,37.07,37.61,37.07,37.23,407800,15.9277494185459,16.1597695071894,15.9277494185459,15.9964961114773,949107.472923824,0.0,1.0
2012-03-07,37.49,37.51,36.97,37.23,384300,16.1082094874909,16.1168028241073,15.8847827354638,15.9964961114773,894413.932919628,0.0,1.0
2012-03-08,37.45,37.69,37.3,37.65,392600,16.091022814258,16.1941428536551,16.0265727896348,16.1769561804223,913731.225772175,0.0,1.0
2012-03-09,37.58,37.75,37.34,37.34,293000,16.1468795022648,16.2199228635044,16.0437594628677,16.0437594628677,681923.711541637,0.0,1.0
2012-03-12,37.72,37.78,37.42,37.48,169600,16.2070328585798,16.232812868429,16.0781328093334,16.1039128191827,394724.441902599,0.0,1.0
2012-03-13,38.54,38.55,37.79,37.86,312300,16.5593596598532,16.5636563281615,16.2371095367373,16.2671862148947,726842.235885509,0.0,1.0
2012-03-14,38.23,38.49,38.17,38.37,277100,16.4261629422986,16.5378763183122,16.4003829324494,16.4863162986136,644918.295113271,0.0,1.0
2012-03-15,38.45,38.53,37.96,38.31,264700,16.5206896450793,16.555062991545,16.3101528979769,16.4605362887643,616058.725068505,0.0,1.0
2012-03-16,38.14,38.47,38.11,38.44,407400,16.3874929275247,16.5292829816957,16.3746029226001,16.5163929767711,948176.519051412,0.0,1.0
2012-03-19,38.29,38.53,38.1,38.2,265000,16.4519429521479,16.555062991545,16.3703062542919,16.413272937374,616756.940472813,0.0,1.0
2012-03-20,38.49,38.63,38.05,38.05,449400,16.5378763183122,16.5980296746272,16.3488229127508,16.3488229127508,1045926.67565465,0.0,1.0
2012-03-21,38.35,38.56,38.19,38.49,329500,16.4777229619972,16.5679529964697,16.4089762690658,16.5378763183122,766873.252399214,0.0,1.0
2012-03-22,37.79,38.17,37.77,38.07,220890,16.2371095367373,16.4003829324494,16.2285162001208,16.3574162493672,514096.002192601,0.0,1.0
2012-03-23,38.12,38.25,37.69,37.77,212312,16.3788995909083,16.4347562789151,16.1941428536551,16.2285162001208,494131.696398731,0.0,1.0
2012-03-26,38.68,38.75,38.33,38.4,497400,16.6195130161682,16.6495896943257,16.4691296253808,16.4992063035383,1157641.14034407,0.0,1.0
2012-03-27,38.74,38.97,38.56,38.64,464900,16.6452930260175,16.7441163971064,16.5679529964697,16.6023263429354,1082001.13821061,0.0,1.0
2012-03-28,38.86,38.9,38.61,38.72,337700,16.6968530457161,16.7140397189489,16.5894363380107,16.6366996894011,785957.806783654,0.0,1.0
2012-03-29,38.69,38.81,38.292,38.57,351700,16.6238096844764,16.675369704175,16.4528022858096,16.5722496647779,818541.192318071,0.0,1.0
2012-03-30,38.58,38.95,38.58,38.95,518100,16.5765463330861,16.73552306049,16.5765463330861,16.73552306049,1205818.00324137,0.0,1.0
2012-04-02,38.5,38.92,38.43,38.5,515300,16.5421729866204,16.7226330555653,16.5120963084629,16.5421729866204,1199301.32613449,0.0,1.0
2012-04-03,38.6,38.7,38.28,38.54,447600,16.5851396697025,16.6281063527847,16.4476462838397,16.5593596598532,1041737.3832288,0.0,1.0
2012-04-04,38.51,38.65,38.16,38.28,672500,16.5464696549286,16.6066230112436,16.3960862641411,16.4476462838397,1565166.19799233,0.0,1.0
2012-04-05,38.24,38.5,38.23,38.29,247500,16.4304596106068,16.5421729866204,16.4261629422986,16.4519429521479,576027.708554799,0.0,1.0
2012-04-09,37.77,37.87,37.48,37.6,337000,16.2285162001208,16.271482883203,16.1039128191827,16.1554728388812,784328.637506937,0.0,1.0
2012-04-10,37.47,37.77,37.47,37.75,493600,16.0996161508744,16.2285162001208,16.0996161508744,16.2199228635044,1148797.07855615,0.0,1.0
2012-04-11,37.54,37.65,37.37,37.65,328500,16.2048845244257,16.2523682031067,16.1315006573731,16.2523682031067,760998.326239973,0.175,1.0
2012-04-12,38.15,38.23,37.46,37.62,245100,16.4682031062024,16.5027366906977,16.1703509399303,16.239418108921,567795.098208274,0.0,1.0
2012-04-13,37.5,38.04,37.48,37.96,301600,16.187617732178,16.4207194275214,16.1789843360542,16.3861858430261,698682.177150613,0.0,1.0
2012-04-16,37.82,37.96,37.619,37.71,256300,16.3257520701593,16.3861858430261,16.2389864391148,16.2782683914782,593740.855449939,0.0,1.0
2012-04-17,38.29,38.41,37.96,38.09,219500,16.5286368790692,16.5804372558122,16.3861858430261,16.4423029178309,508490.51022732,0.0,1.0
2012-04-18,37.92,38.07,37.79,38.07,317500,16.3689190507784,16.4336695217071,16.3128019759735,16.4336695217071,735515.886091909,0.0,1.0
2012-04-19,38.25,38.35,37.95,37.97,286400,16.5113700868216,16.5545370674407,16.3818691449641,16.390502541088,663470.07803692,0.0,1.0
2012-04-20,38.26,38.49,38.24,38.33,251900,16.5156867848835,16.6149708403075,16.5070533887596,16.5459036713169,583547.879390714,0.0,1.0
2012-04-23,38.1,38.15,37.65,37.89,270800,16.4466196158928,16.4682031062024,16.2523682031067,16.3559689565927,627331.34473603,0.0,1.0
2012-04-24,38.44,38.45,38.0,38.06,329100,16.5933873499979,16.5977040480598,16.4034526352737,16.4293528236452,762388.27752078,0.0,1.0
2012-04-25,38.72,38.85,38.49,38.75,298000,16.7142548957315,16.7703719705364,16.6149708403075,16.7272049899173,690342.469465793,0.0,1.0
2012-04-26,39.43,39.44,38.49,38.73,427300,17.0207404581274,17.0250571561893,16.6149708403075,16.7185715937934,989876.970478971,0.0,1.0
2012-04-27,39.16,39.51,38.92,39.51,382700,16.9041896104557,17.0552740426227,16.8005888569698,17.0552740426227,886557.258605903,0.0,1.0
2012-04-30,38.92,39.29,38.9,39.05,328200,16.8005888569698,16.9603066852606,16.791955460846,16.8567059317747,760303.350599574,0.0,1.0
2012-05-01,39.88,40.54,39.44,39.85,486300,17.2149918709136,17.4998939429999,17.0250571561893,17.2020417767278,1126555.51309132,0.0,1.0
2012-05-02,39.94,40.035,39.54,39.6,371500,17.240892059285,17.2819006908732,17.0682241368085,17.09412432518,860611.501364236,0.0,1.0
2012-05-03,40.25,40.38,39.99,39.99,580500,17.3747096992044,17.4308267740093,17.2624755495946,17.2624755495946,1344777.86417749,0.0,1.0
2012-05-04,39.87,40.25,39.42,39.97,485300,17.2106751728516,17.3747096992044,17.0164237600655,17.2538421534708,1124238.92762332,0.0,1.0
2012-05-07,39.54,39.69,39.14,39.14,627700,17.0682241368085,17.1329746077372,16.8955562143319,16.8955562143319,1454120.69826737,0.0,1.0
2012-05-08,39.57,39.68,39.25,39.39,250600,17.0811742309942,17.1286579096753,16.943039893013,17.0034736658798,580536.318282308,0.0,1.0
2012-05-09,39.22,39.5,39.2,39.26,324200,16.9300897988272,17.0509573445608,16.9214564027034,16.9473565910749,751037.008727551,0.0,1.0
2012-05-10,39.42,39.62,39.3,39.51,307800,17.0164237600655,17.1027577213038,16.9646233833225,17.0552740426227,713045.007052251,0.0,1.0
2012-05-11,39.44,39.82,39.1,39.14,303900,17.0250571561893,17.1890916825421,16.8782894220843,16.8955562143319,704010.323727029,0.0,1.0
2012-05-14,39.15,39.52,38.97,39.11,497400,16.8998729123938,17.0595907406847,16.8221723472794,16.8826061201462,1152269.61178619,0.0,1.0
2012-05-15,39.18,39.31,38.98,39.07,488500,16.9128230065796,16.9689400813845,16.8264890453413,16.8653393278985,1131652.00112094,0.0,1.0
2012-05-16,38.68,39.2906,38.68,39.29,375000,16.6969881034839,16.9605656871443,16.6969881034839,16.9603066852606,868719.550502253,0.0,1.0
2012-05-17,38.15,38.7,38.13,38.62,491500,16.4682031062024,16.7056214996077,16.4595697100786,16.6710879151124,1138601.75752496,0.0,1.0
2012-05-18,37.77,38.29,37.7,38.29,404700,16.3041685798497,16.5286368790692,16.2739516934163,16.5286368790692,937522.138902032,0.0,1.0
2012-05-21,38.02,38.15,37.58,37.77,417700,16.4120860313975,16.4682031062024,16.2221513166733,16.3041685798497,967637.749986114,0.0,1.0
2012-05-22,38.51,38.68,37.95,38.0,414300,16.6236042364313,16.6969881034839,16.3818691449641,16.4034526352737,959761.359394892,0.0,1.0
2012-05-23,38.48,38.6,37.82,38.21,465000,16.6106541422456,16.6624545189886,16.3257520701593,16.4941032945739,1077212.24262279,0.0,1.0
2012-05-24,38.78,38.78,38.27,38.53,382800,16.740155084103,16.740155084103,16.5200034829454,16.6322376325552,886788.917152702,0.0,1.0
2012-05-25,38.87,39.07,38.61,38.79,416500,16.7790053666602,16.8653393278985,16.6667712170505,16.7444717821649,964857.847424506,0.0,1.0
2012-05-29,39.16,39.33,38.9,39.14,335200,16.9041896104557,16.9775734775083,16.791955460846,16.8955562143319,776519.448875617,0.0,1.0
2012-05-30,38.66,38.96,38.63,38.85,326200,16.68835470736,16.8178556492175,16.6754046131743,16.7703719705364,755670.179663563,0.0,1.0
2012-05-31,38.89,39.15,38.42,38.65,408100,16.7876387627841,16.8998729123938,16.5847539538741,16.6840380092981,945398.529493252,0.0,1.0
2012-06-01,38.0,38.98,38.0,38.34,417300,16.4034526352737,16.8264890453413,16.4034526352737,16.5502203693788,966711.11579891,0.0,1.0
2012-06-04,37.87,38.12,37.63,37.98,367900,16.3473355604688,16.4552530120167,16.2437348069829,16.3948192391499,852271.793679413,0.0,1.0
2012-06-05,38.22,38.3,37.65,37.68,283000,16.4984199926358,16.5329535771311,16.2523682031067,16.2653182972925,655593.687445702,0.0,1.0
2012-06-06,39.25,39.33,38.41,38.47,383800,16.943039893013,16.9775734775083,16.5804372558122,16.6063374441837,889105.502620706,0.0,1.0
2012-06-07,38.91,39.83,38.91,39.5,601000,16.7962721589079,17.193408380604,16.7962721589079,17.0509573445608,1392267.86627161,0.0,1.0
2012-06-08,38.88,39.04,38.62,38.69,716300,16.7833220647222,16.8523892337128,16.6710879151124,16.7013048015458,1659370.1707327,0.0,1.0
2012-06-11,38.81,39.26,38.79,39.13,579000,16.7531051782888,16.9473565910749,16.7444717821649,16.89123951627,1341302.98597548,0.0,1.0
2012-06-12,39.18,39.18,38.75,38.94,349900,16.9128230065796,16.9128230065796,16.7272049899173,16.8092222530936,810573.255255303,0.0,1.0
2012-06-13,38.71,39.3,38.61,39.03,291700,16.7099381976696,16.9646233833225,16.6667712170505,16.8480725356509,675747.981017354,0.0,1.0
2012-06-14,39.09,39.28,38.75,38.83,377800,16.8739727240223,16.9559899871987,16.7272049899173,16.7617385744126,875205.989812674,0.0,1.0
2012-06-15,39.11,39.44,39.01,39.09,331260,16.8826061201462,17.0250571561893,16.839439139527,16.8739727240223,767392.102131671,0.0,1.0
2012-06-18,39.37,39.48,38.92,38.93,185790,16.9948402697559,17.042323948437,16.8005888569698,16.8049055550317,430398.414100838,0.0,1.0
2012-06-19,39.52,39.64,39.32,39.42,373400,17.0595907406847,17.1113911174276,16.9732567794464,17.0164237600655,865013.013753443,0.0,1.0
2012-06-20,39.44,39.68,39.26,39.52,417300,17.0250571561893,17.1286579096753,16.9473565910749,17.0595907406847,966711.115798911,0.0,1.0
2012-06-21,38.57,39.63,38.45,39.53,547500,16.6495044248028,17.1070744193657,16.5977040480598,17.0639074387466,1268330.54373329,0.0,1.0
2012-06-22,38.6,38.96,38.56,38.78,838900,16.6624545189886,16.8178556492175,16.6451877267409,16.740155084103,1943383.54911024,0.0,1.0
2012-06-25,38.01,38.33,37.87,38.22,415000,16.4077693333356,16.5459036713169,16.3473355604688,16.4984199926358,961382.969222496,0.0,1.0
2012-06-26,38.02,38.26,37.91,38.12,391400,16.4120860313975,16.5156867848835,16.3646023527165,16.4552530120167,906711.552177555,0.0,1.0
2012-06-27,38.31,38.46,38.04,38.05,384200,16.537270275193,16.6020207461218,16.4207194275214,16.4250361255833,890032.136807913,0.0,1.0
2012-06-28,38.63,38.63,38.0,38.07,538200,16.6754046131743,16.6754046131743,16.4034526352737,16.4336695217071,1246786.29888084,0.0,1.0
2012-06-29,39.23,39.28,39.0,39.21,438700,16.9344064968891,16.9559899871987,16.8351224414651,16.9257731007653,1016286.04481424,0.0,1.0
2012-07-02,39.44,39.64,39.29,39.45,312000,17.0250571561893,17.1113911174276,16.9603066852606,17.0293738542513,722774.666017878,0.0,1.0
2012-07-03,39.52,39.63,39.37,39.54,316000,17.0595907406847,17.1070744193657,16.9948402697559,17.0682241368085,732041.007889898,0.0,1.0
2012-07-05,39.36,39.53,39.3099,39.39,303200,16.990523571694,17.0639074387466,16.9688969144038,17.0034736658798,702388.713899424,0.0,1.0
2012-07-06,38.87,39.1288,38.66,39.07,379100,16.7790053666602,16.8907215125026,16.68835470736,16.8653393278985,878217.550921081,0.0,1.0
2012-07-09,38.23,38.82,38.17,38.73,483500,16.5027366906977,16.7574218763507,16.4768365023262,16.7185715937934,1120069.07378091,0.0,1.0
2012-07-10,38.0,38.48,37.87,38.27,518900,16.4034526352737,16.6106541422456,16.3473355604688,16.5200034829454,1202076.19934832,0.0,1.0
2012-07-11,36.94,37.86,36.8,37.86,1002000,16.0214248567943,16.4204424764004,15.9607047842455,16.4204424764004,2310273.91950743,0.175,1.0
2012-07-12,37.23,37.38,36.45,36.7,736800,16.147202149931,16.212259370519,15.8089046028736,15.9173333038536,1698812.19949409,0.0,1.0
2012-07-13,37.72,37.73,37.23,37.25,328300,16.3597224038517,16.3640595518909,16.147202149931,16.1558764460094,756949.02971486,0.0,1.0
2012-07-16,37.56,37.8,37.4401,37.62,268600,16.2903280352245,16.3944195881653,16.2383256302346,16.3163509234597,619300.97283403,0.0,1.0
2012-07-17,37.76,37.79,37.19,37.73,299700,16.3770709960085,16.3900824401261,16.1298535577742,16.3640595518909,691007.079517342,0.0,1.0
2012-07-18,37.8,37.89,37.61,37.61,247500,16.3944195881653,16.433453920518,16.3120137754205,16.3120137754205,570651.492093901,0.0,1.0
2012-07-19,37.39,37.8,37.34,37.8,304600,16.2165965185582,16.3944195881653,16.1949107783622,16.3944195881653,702304.826229504,0.0,1.0
2012-07-20,36.86,37.33,36.84,37.25,397000,15.9867276724807,16.190573630323,15.9780533764023,16.1558764460094,915348.049944564,0.0,1.0
2012-07-23,36.96,37.03,36.28,36.54,490200,16.0300991528727,16.0604591891471,15.7351730862073,15.8479389352264,1130235.80373507,0.0,1.0
2012-07-24,36.89,36.97,36.57,36.95,815700,15.9997391165983,16.0344363009119,15.860950379344,16.0257620048335,1880728.97818584,0.0,1.0
2012-07-25,37.28,37.7,36.92,36.92,815600,16.168887890127,16.3510481077733,16.0127505607159,16.0127505607159,1880498.41192641,0.0,1.0
2012-07-26,36.92,37.75,36.77,37.62,489500,16.0127505607159,16.3727338479693,15.947693340128,16.3163509234597,1128621.83991905,0.0,1.0
2012-07-27,37.32,37.68,37.0,37.18,545100,16.1862364822838,16.3423738116949,16.0474477450295,16.125516409735,1256816.68016318,0.0,1.0
2012-07-30,37.91,38.05,37.24,37.32,747500,16.4421282165964,16.5028482891452,16.1515392979702,16.1862364822838,1723482.7892533,0.0,1.0
2012-07-31,37.71,39.01,37.26,37.26,1073300,16.3553852558125,16.9192145009081,16.1602135940486,16.1602135940486,2474667.66248236,0.0,1.0
2012-08-01,37.33,37.89,37.01,37.89,664200,16.190573630323,16.433453920518,16.0517848930687,16.433453920518,1531421.09514654,0.0,1.0
2012-08-02,36.58,37.17,36.43,37.07,684400,15.8652875273832,16.1211792616958,15.8002303067952,16.0778077813039,1577995.47955178,0.0,1.0
2012-08-03,36.83,37.17,36.68,37.0,712300,15.9737162283631,16.1211792616958,15.9086590077752,16.0474477450295,1642323.46593328,0.0,1.0
2012-08-06,37.16,37.33,36.72,36.9,411900,16.1168421136566,16.190573630323,15.926007599932,16.0040762646375,949702.422599915,0.0,1.0
2012-08-07,37.1,37.435,37.02,37.29,647500,16.0908192254215,16.2361136847346,16.0561220411079,16.1732250381662,1492916.52982142,0.0,1.0
2012-08-08,37.3,37.43,36.8,37.0,423500,16.1775621862054,16.233945110715,15.9607047842455,16.0474477450295,976448.10869401,0.0,1.0
2012-08-09,37.49,37.76,37.16,37.31,339500,16.2599679989501,16.3770709960085,16.1168421136566,16.1818993342446,782772.450771234,0.0,1.0
2012-08-10,37.56,37.61,37.19,37.38,355200,16.2903280352245,16.3120137754205,16.1298535577742,16.212259370519,818971.353502038,0.0,1.0
2012-08-13,37.41,37.54,37.19,37.44,452500,16.2252708146366,16.2816537391461,16.1298535577742,16.2382822587542,1043312.32392925,0.0,1.0
2012-08-14,37.27,37.69,37.2,37.57,533800,16.1645507420878,16.3467109597341,16.1341907058134,16.2946651832637,1230762.69284737,0.0,1.0
2012-08-15,37.29,37.56,37.27,37.3,330700,16.1732250381662,16.2903280352245,16.1645507420878,16.1775621862054,762482.619941226,0.0,1.0
2012-08-16,37.21,37.43,37.14,37.34,441400,16.1385278538526,16.233945110715,16.1081678175782,16.1949107783622,1017719.46913232,0.0,1.0
2012-08-17,37.35,37.44,37.12,37.21,616600,16.1992479264014,16.2382822587542,16.0994935214999,16.1385278538526,1421671.55565697,0.0,1.0
2012-08-20,37.78,37.88,37.27,37.28,436900,16.3857452920869,16.4291167724788,16.1645507420878,16.168887890127,1007343.98745788,0.0,1.0
2012-08-21,37.82,38.14,37.72,37.81,422800,16.4030938842437,16.541882621498,16.3597224038517,16.3987567362045,974834.144877984,0.0,1.0
2012-08-22,37.57,37.8399,37.46,37.8,335900,16.2946651832637,16.4117248088417,16.2469565548326,16.3944195881653,774472.065431685,0.0,1.0
2012-08-23,37.37,37.63,37.29,37.5,318500,16.2079222224798,16.3206880714989,16.1732250381662,16.2643051469893,734353.536290536,0.0,1.0
2012-08-24,37.49,37.73,37.21,37.27,292600,16.2599679989501,16.3640595518909,16.1385278538526,16.1645507420878,674636.875097682,0.0,1.0
2012-08-27,37.55,37.75,37.35,37.51,286300,16.2859908871853,16.3727338479693,16.1992479264014,16.2686422950285,660111.200753473,0.0,1.0
2012-08-28,37.32,37.62,37.21,37.49,419500,16.1862364822838,16.3163509234597,16.1385278538526,16.2599679989501,967225.458316735,0.0,1.0
2012-08-29,37.14,37.41,37.045,37.41,315400,16.1081678175782,16.2252708146366,16.0669649112059,16.2252708146366,727205.98224815,0.0,1.0
2012-08-30,37.22,37.34,36.83,37.01,422800,16.1428650018918,16.1949107783622,15.9737162283631,16.0517848930687,974834.144877988,0.0,1.0
2012-08-31,37.56,37.7,37.21,37.32,373500,16.2903280352245,16.3510481077733,16.1385278538526,16.1862364822838,861164.978978072,0.0,1.0
2012-09-04,38.17,38.295,37.5,37.5,494000,16.5548940656156,16.6091084161055,16.2643051469893,16.2643051469893,1138997.32159348,0.0,1.0
2012-09-05,37.96,38.5,37.86,38.25,959400,16.4638139567924,16.6980199509091,16.4204424764004,16.5895912499291,2212052.69298946,0.0,1.0
2012-09-06,38.26,38.48,38.15,38.15,726100,16.5939283979683,16.6893456548307,16.5462197695372,16.5462197695372,1674141.60973488,0.0,1.0
2012-09-07,38.33,38.44,38.19,38.4,250700,16.6242884342427,16.6719970626739,16.5635683616939,16.6546484705171,578029.612395722,0.0,1.0
2012-09-10,38.22,38.34,38.15,38.3,418500,16.5765798058115,16.6286255822819,16.5462197695372,16.6112769901251,964919.795722418,0.0,1.0
2012-09-11,38.22,38.565,38.0,38.19,401600,16.5765798058115,16.7262114131638,16.4811625489492,16.5635683616939,925954.097878431,0.0,1.0
2012-09-12,38.4,38.43,38.18,38.36,324700,16.6546484705171,16.6676599146347,16.5592312136548,16.6372998783603,748648.644375313,0.0,1.0
2012-09-13,38.83,38.83,38.16,38.22,326900,16.8411458362026,16.8411458362026,16.5505569175764,16.5765798058115,753721.102082813,0.0,1.0
2012-09-14,39.0,39.11,38.82,38.87,276900,16.9148773528689,16.9625859813001,16.8368086881634,16.8584944283594,638437.972366875,0.0,1.0
2012-09-17,38.6,39.09,38.59,38.82,279800,16.741391431301,16.9539116852217,16.7370542832618,16.8368086881634,645124.3938904,0.0,1.0
2012-09-18,38.27,38.62,38.27,38.57,945700,16.5982655460075,16.7500657273794,16.5982655460075,16.7283799871834,2180465.11544729,0.0,1.0
2012-09-19,38.21,38.45,38.125,38.4,296900,16.5722426577723,16.6763342107131,16.5353768994392,16.6546484705171,684551.224253252,0.0,1.0
2012-09-20,38.24,38.39,38.01,38.1,367500,16.5852541018899,16.6503113224779,16.4854996969884,16.5245340293412,847331.003412159,0.0,1.0
2012-09-21,38.21,38.52,38.15,38.37,1044000,16.5722426577723,16.7066942469875,16.5462197695372,16.6416370263995,2407111.74846883,0.0,1.0
2012-09-24,38.12,38.42,38.0,38.05,408400,16.5332083254196,16.6633227665955,16.4811625489492,16.5028482891452,941632.603519794,0.0,1.0
2012-09-25,37.55,38.45,37.53,38.24,519300,16.2859908871853,16.6763342107131,16.2773165911069,16.5852541018899,1197330.58522975,0.0,1.0
2012-09-26,37.34,37.79,37.31,37.62,422900,16.1949107783622,16.3900824401261,16.1818993342446,16.3163509234597,975064.711137418,0.0,1.0
2012-09-27,37.56,37.71,37.13,37.5,508200,16.2903280352245,16.3553852558125,16.1038306695391,16.2643051469893,1171737.73043281,0.0,1.0
2012-09-28,37.9,38.23,36.83,37.64,726700,16.4377910685572,16.5809169538507,15.9737162283631,16.3250252195381,1675525.00729147,0.0,1.0
2012-10-01,37.61,38.25,37.49,38.04,692100,16.3120137754205,16.5895912499291,16.2599679989501,16.498511141106,1595749.08152804,0.0,1.0
2012-10-02,37.87,37.97,37.73,37.75,723600,16.4247796244396,16.4681511048316,16.3640595518909,16.3727338479693,1668377.45324908,0.0,1.0
2012-10-03,37.77,37.98,37.66,37.94,627200,16.3814081440477,16.4724882528708,16.3336995156165,16.455139660714,1446111.57915675,0.0,1.0
2012-10-04,38.29,38.33,37.86,37.91,388400,16.6069398420859,16.6242884342427,16.4204424764004,16.4421282165964,895519.351633421,0.0,1.0
2012-10-05,38.56,38.77,38.35,38.5,320900,16.7240428391442,16.8151229479674,16.6329627303211,16.6980199509091,739887.126516904,0.0,1.0
2012-10-08,38.5,38.75,38.2,38.46,336000,16.6980199509091,16.806448651889,16.5679055097331,16.6806713587523,774702.631691114,0.0,1.0
2012-10-09,37.98,38.65,37.98,38.49,435800,16.4724882528708,16.763077171497,16.4724882528708,16.6936828028699,1004807.75860413,0.0,1.0
2012-10-10,37.94,38.29,37.91,38.03,480800,16.455139660714,16.6069398420859,16.4421282165964,16.4941739930668,1108562.57534848,0.0,1.0
2012-10-11,38.11,38.24,37.77,37.99,328300,16.6134455641447,16.670116986956,16.4652279967921,16.5611334815497,753095.61473524,0.195,1.0
2012-10-12,37.92,38.15,37.7,38.01,371200,16.5306181000359,16.6308829250097,16.4347126152783,16.5698521619822,851505.002100885,0.0,1.0
2012-10-15,38.26,38.31,38.04,38.05,387300,16.6788356673885,16.7006323684698,16.5829301826309,16.5872895228472,888437.196426922,0.0,1.0
2012-10-16,38.59,38.64,38.33,38.33,413900,16.8226938945249,16.8444905956062,16.7093510489023,16.7093510489023,949455.60444385,0.0,1.0
2012-10-17,38.89,38.96,38.52,38.72,345800,16.9534741010125,16.9839894825263,16.7921785130111,16.8793653173362,793239.304220062,0.0,1.0
2012-10-18,39.42,39.48,38.93,38.95,537800,17.184519132474,17.2106751737715,16.9709114618776,16.9796301423101,1233672.92599638,0.0,1.0
2012-10-19,39.0,39.4,38.88,39.36,446800,17.0014268433913,17.1758004520415,16.9491147607963,17.1583630911765,1024925.74067531,0.0,1.0
2012-10-22,39.04,39.14,38.94,38.99,361100,17.0188642042564,17.0624576064189,16.9752708020938,16.9970675031751,828336.358455359,0.0,1.0
2012-10-23,38.47,38.77,38.26,38.65,1275200,16.7703818119299,16.9011620184175,16.6788356673885,16.8488499358224,2925213.30463105,0.0,1.0
2012-10-24,38.46,38.8399,38.4,38.6,476900,16.7660224717136,16.9316338065291,16.7398664304161,16.8270532347412,1093972.8865892,0.0,1.0
2012-10-25,38.47,38.89,38.36,38.73,485500,16.7703818119299,16.9534741010125,16.7224290695511,16.8837246575525,1113700.6425646,0.0,1.0
2012-10-26,38.7,39.27,38.69,38.69,1426400,16.8706466369037,17.1191290292302,16.8662872966875,16.8662872966875,3272054.78177992,0.0,1.0
2012-10-31,38.8,39.0,38.2,38.92,860100,16.9142400390663,17.0014268433913,16.652679626091,16.9665521216613,1973004.9900511,0.0,1.0
2012-11-01,39.08,39.49,38.47,38.88,931900,17.0363015651214,17.2150345139878,16.7703818119299,16.9491147607963,2137708.81319454,0.0,1.0
2012-11-02,38.57,39.3,38.35,39.1,677100,16.8139752140924,17.132207049879,16.7180697293348,17.0450202455539,1553216.69429556,0.0,1.0
2012-11-05,38.57,38.7,38.15,38.5,454100,16.8139752140924,16.8706466369037,16.6308829250097,16.7834598325786,1041671.39400327,0.0,1.0
2012-11-06,38.93,39.31,38.5,38.61,562200,16.9709114618776,17.1365663900952,16.7834598325786,16.8314125749574,1289644.69876378,0.0,1.0
2012-11-07,38.05,38.63,38.04,38.51,844300,16.5872895228472,16.8401312553899,16.5829301826309,16.7878191727949,1936760.9732591,0.0,1.0
2012-11-08,38.29,38.47,38.02,38.13,587500,16.6919136880373,16.7703818119299,16.5742115021984,16.6221642445772,1347681.00413327,0.0,1.0
2012-11-09,38.52,38.84,38.04,38.13,659800,16.7921785130111,16.9316773999313,16.5829301826309,16.6221642445772,1513531.78983342,0.0,1.0
2012-11-12,38.24,38.72,38.21,38.51,369400,16.670116986956,16.8793653173362,16.6570389663073,16.7878191727949,847375.936896734,0.0,1.0
2012-11-13,37.93,38.52,37.93,38.07,490100,16.5349774402521,16.7921785130111,16.5349774402521,16.5960082032797,1124252.69808633,0.0,1.0
2012-11-14,37.38,38.1,37.29,37.91,413200,16.2952137283582,16.6090862239285,16.2559796664119,16.5262587598196,947849.856864454,0.0,1.0
2012-11-15,37.35,37.49,37.12,37.33,426300,16.2821357077094,16.343166470737,16.1818708827355,16.2734170272769,977900.275850236,0.0,1.0
2012-11-16,37.67,37.69,36.92,37.3,368400,16.4216345946295,16.430353275062,16.0946840784105,16.2603390066281,845082.011783316,0.0,1.0
2012-11-19,38.47,38.47,37.83,37.93,637400,16.7703818119299,16.7703818119299,16.4913840380896,16.5349774402521,1462147.86729284,0.0,1.0
2012-11-20,38.71,38.74,38.19,38.41,893700,16.87500597712,16.8880839977687,16.6483202858747,16.7442257706323,2050080.87386196,0.0,1.0
2012-11-21,38.78,38.84,38.58,38.72,510800,16.9055213586337,16.9316773999313,16.8183345543087,16.8793653173362,1171736.94793409,0.0,1.0
2012-11-23,39.3,39.31,38.83,38.83,298600,17.132207049879,17.1365663900952,16.927318059715,16.927318059715,684966.038866713,0.0,1.0
2012-11-26,39.3,39.41,39.09,39.23,532300,17.132207049879,17.1801597922578,17.0406609053376,17.1016916683652,1221056.33787258,0.0,1.0
2012-11-27,38.99,39.38,38.99,39.36,686600,16.9970675031751,17.167081771609,16.9970675031751,17.1583630911765,1575008.98287303,0.0,1.0
2012-11-28,39.1,39.13,38.66,38.99,383100,17.0450202455539,17.0580982662026,16.8532092760387,16.9970675031751,878802.710950563,0.0,1.0
2012-11-29,39.56,39.59,38.99,39.08,584800,17.2455498955016,17.2586279161503,16.9970675031751,17.0363015651214,1341487.40632704,0.0,1.0
2012-11-30,39.65,39.71,39.33,39.39,613300,17.2847839574479,17.3109399987454,17.1452850705277,17.1714411118253,1406864.27205946,0.0,1.0
2012-12-03,39.43,39.76,39.41,39.76,337300,17.1888784726903,17.3327366998267,17.1801597922578,17.3327366998267,773740.940756003,0.0,1.0
2012-12-04,39.36,39.58,39.28,39.41,313300,17.1583630911765,17.2542685759341,17.1234883694465,17.1801597922578,718686.738033964,0.0,1.0
2012-12-05,39.87,39.94,39.32,39.35,407800,17.3806894422055,17.4112048237192,17.1409257303115,17.1540037509602,935462.661251994,0.0,1.0
2012-12-06,39.97,40.09,39.75,39.75,412100,17.424282844368,17.476594926963,17.3283773596104,17.3283773596104,945326.539239695,0.0,1.0
2012-12-07,40.01,40.29,39.765,39.96,419400,17.441720205233,17.5637817312881,17.3349163699348,17.4199235041517,962072.19256765,0.0,1.0
2012-12-10,40.21,40.33,39.89,40.0,413800,17.5289070095581,17.5812190921531,17.389408122638,17.4373608650168,949226.211932507,0.0,1.0
2012-12-11,39.86,40.4,39.7144,40.34,509800,17.3763301019892,17.6117344736669,17.3128581084405,17.5855784323694,1169443.02282067,0.0,1.0
2012-12-12,40.01,40.36,39.9401,40.0,437100,17.441720205233,17.5942971128019,17.4112484171214,17.4373608650168,1002674.66707515,0.0,1.0
2012-12-13,39.7,40.005,39.69,39.99,474300,17.4155641639355,17.5493613193511,17.4111773719546,17.5427811313799,1081200.11633002,0.25,1.0
2012-12-14,39.36,39.77,39.285,39.69,392200,17.2664132365869,17.4462717078014,17.2335122967306,17.4111773719546,894047.408021579,0.0,1.0
2012-12-17,39.68,39.81,39.4,39.53,534000,17.4067905799738,17.4638188757247,17.2839604045103,17.3409887002612,1217290.45355309,0.0,1.0
2012-12-18,39.68,39.72,39.41,39.69,671900,17.4067905799738,17.4243377478972,17.2883471964911,17.4111773719546,1531643.17554742,0.0,1.0
2012-12-19,39.52,39.79,39.49,39.63,566100,17.3366019082804,17.455045291763,17.3234415323378,17.3848566200696,1290464.65497454,0.0,1.0
2012-12-20,39.75,39.78,39.33,39.5,397800,17.4374981238397,17.4506584997822,17.2532528606444,17.3278283243187,906813.000792921,0.0,1.0
2012-12-21,39.5,39.78,39.24,39.42,1271400,17.3278283243187,17.4506584997822,17.2137717328168,17.292733988472,2898245.47312247,0.0,1.0
2012-12-24,39.51,39.67,39.13,39.13,171800,17.3322151162995,17.402403787993,17.1655170210276,17.1655170210276,391630.149663711,0.0,1.0
2012-12-26,39.45,39.71,39.41,39.56,363700,17.3058943644145,17.4199509559163,17.2883471964911,17.3541490762037,829079.659095991,0.0,1.0
2012-12-27,39.28,39.59,39.075,39.44,475100,17.2313189007402,17.3673094521462,17.141389665133,17.3015075724336,1083023.77244021,0.0,1.0
2012-12-28,39.18,39.43,39.01,39.11,330100,17.1874509809318,17.2971207804528,17.1128755172575,17.1567434370659,752486.102467932,0.0,1.0
2012-12-31,39.52,39.55,38.93,39.05,560900,17.3366019082804,17.3497622842229,17.0777811814108,17.1304226851809,1278610.89025829,0.0,1.0
2013-01-02,39.97,40.14,39.76,39.94,509000,17.5340075474182,17.6085830110925,17.4418849158205,17.5208471714757,1160301.20010959,0.0,1.0
2013-01-03,40.24,40.33,39.77,39.93,845800,17.6524509309009,17.6919320587284,17.4462717078014,17.5164603794948,1928060.42250038,0.0,1.0
2013-01-04,40.84,40.87,40.23,40.35,471200,17.9156584497513,17.9288188256938,17.64806413892,17.7007056426901,1074133.44890303,0.0,1.0
2013-01-07,40.64,40.85,40.6,40.71,330400,17.8279226101345,17.9200452417321,17.8103754422111,17.8586301540003,753169.973509252,0.0,1.0
2013-01-08,40.56,40.71,40.46,40.59,411300,17.7928282742877,17.8586301540003,17.7489603544793,17.8059886502303,937587.197652412,0.0,1.0
2013-01-09,41.15,41.16,40.5904,40.7,517500,18.0516490011573,18.0560357931382,17.8061641219095,17.8542433620195,1179677.54628038,0.0,1.0
2013-01-10,41.41,41.47,41.11,41.21,440200,18.1657055926592,18.1920263445442,18.034101833234,18.0779697530424,1003466.77463309,0.0,1.0
2013-01-11,41.42,41.4799,41.23,41.32,339200,18.2556348282664,18.2820354204009,18.1718933841,18.2115603839683,769606.980648297,0.195,1.0
2013-01-14,41.57,41.71,41.36,41.36,373600,18.3217464947135,18.3834507167308,18.2291901616875,18.2291901616875,847656.745195178,0.0,1.0
2013-01-15,41.56,41.61,41.23,41.43,357200,18.3173390502837,18.3393762724327,18.1718933841,18.2600422726962,810446.973725153,0.0,1.0
2013-01-16,41.54,41.61,41.38,41.48,246300,18.3085241614241,18.3393762724327,18.2380050505471,18.2820794948452,558827.238601638,0.0,1.0
2013-01-17,41.66,41.82,41.42,41.61,370300,18.3614134945818,18.4319326054587,18.2556348282664,18.3393762724327,840169.413131086,0.0,1.0
2013-01-18,41.81,41.88,41.49,41.69,285700,18.4275251610289,18.4583772720376,18.286486939275,18.3746358278712,648221.445669867,0.0,1.0
2013-01-22,42.5,42.59,41.82,41.91,465800,18.7316388266857,18.771305826554,18.4319326054587,18.471599605327,1056848.26528885,0.0,1.0
2013-01-23,42.47,42.6,42.38,42.38,255900,18.7184164933963,18.7757132709838,18.678749493528,18.678749493528,580608.568242627,0.0,1.0
2013-01-24,42.57,42.68,42.39,42.57,256400,18.7624909376943,18.8109728264222,18.6831569379578,18.7624909376943,581743.012494764,0.0,1.0
2013-01-25,42.8,42.81,42.4601,42.75,227700,18.8638621595799,18.8682696040098,18.7140531234108,18.8418249374309,516625.912422222,0.0,1.0
2013-01-28,42.9,43.07,42.63,42.86,369300,18.907936603878,18.9828631591848,18.7889356042732,18.8903068261588,837900.524626818,0.0,1.0
2013-01-29,42.89,43.16,42.81,42.81,378400,18.9035291594482,19.022530159053,18.8682696040098,18.8682696040098,858547.410015673,0.0,1.0
2013-01-30,42.56,42.92,42.48,42.92,380800,18.7580834932645,18.9167514927376,18.7228239378261,18.9167514927376,863992.742425921,0.0,1.0
2013-01-31,42.56,42.77,42.4045,42.6,369800,18.7580834932645,18.8506398262905,18.689547732381,18.7757132709838,839034.968878954,0.0,1.0
2013-02-01,42.9,43.06,42.63,42.88,532700,18.907936603878,18.978455714755,18.7889356042732,18.8991217150184,1208636.9062245,0.0,1.0
2013-02-04,42.5,42.85,42.48,42.7,318400,18.7316388266857,18.885899381729,18.7228239378261,18.8197877152819,722414.099759487,0.0,1.0
2013-02-05,42.77,42.9,42.59,42.73,423200,18.8506398262905,18.907936603878,18.771305826554,18.8330100485713,960193.615006958,0.0,1.0
2013-02-06,43.19,43.21,42.56,42.66,310300,19.0357524923425,19.0445673812021,18.7580834932645,18.8021579375626,704036.102874901,0.0,1.0
2013-02-07,42.92,43.35,42.72,43.35,504900,18.9167514927376,19.1062716032194,18.8286026041415,19.1062716032194,1145561.8058058,0.0,1.0
2013-02-08,43.18,43.21,42.95,42.98,288200,19.0313450479127,19.0445673812021,18.9299738260271,18.9431961593165,653893.66693054,0.0,1.0
2013-02-11,43.23,43.33,43.01,43.09,286400,19.0533822700617,19.0974567143598,18.9564184926059,18.9916780480444,649809.667622855,0.0,1.0
2013-02-12,43.6,43.75,43.2,43.2,460600,19.2164577139646,19.2825693804117,19.0401599367723,19.0401599367723,1045050.04506665,0.0,1.0
2013-02-13,43.73,43.73,43.45,43.54,417100,19.2737544915521,19.2737544915521,19.1503460475175,19.1900130473858,946353.395130912,0.0,1.0
2013-02-14,43.85,43.89,43.47,43.59,343300,19.3266438247098,19.3442736024291,19.1591609363771,19.2120502695348,778909.423515805,0.0,1.0
2013-02-15,43.88,43.92,43.72,43.89,249200,19.3398661579992,19.3574959357185,19.2693470471223,19.3442736024291,565407.015264022,0.0,1.0
2013-02-19,44.42,44.44,43.86,43.94,618600,19.5778681572089,19.5866830460685,19.3310512691396,19.3663108245781,1403534.42874127,0.0,1.0
2013-02-20,43.88,44.55,43.87,44.34,556500,19.3398661579992,19.6351649347964,19.3354587135694,19.5426086017704,1262636.45262612,0.0,1.0
2013-02-21,44.02,44.19,43.825,43.88,425500,19.4015703800166,19.4764969353233,19.3156252136353,19.3398661579992,965412.058566775,0.0,1.0
2013-02-22,44.5,44.55,44.115,44.22,363500,19.6131277126474,19.6351649347964,19.4434411020997,19.4897192686127,824740.971302051,0.0,1.0
2013-02-25,43.36,44.71,43.36,44.62,419200,19.1106790476492,19.7056840456733,19.1106790476492,19.6660170458051,951118.060989878,0.0,1.0
2013-02-26,43.68,43.81,43.31,43.48,411400,19.2517172694031,19.3090140469906,19.0886418255002,19.1635683808069,933420.730656573,0.0,1.0
2013-02-27,43.98,44.04,43.54,43.64,255500,19.3839406022973,19.4103852688762,19.1900130473858,19.2340874916838,579701.012840921,0.0,1.0
2013-02-28,43.96,44.14,43.86,43.94,526400,19.3751257134377,19.4544597131743,19.3310512691396,19.3663108245781,1194342.9086476,0.0,1.0
2013-03-01,44.05,44.15,43.195,43.73,538900,19.414792713306,19.4588671576041,19.0379562145574,19.2737544915521,1222704.01495097,0.0,1.0
2013-03-04,44.41,44.43,43.76,43.86,417600,19.5734607127791,19.5822756016387,19.2869768248415,19.3310512691396,947487.839383046,0.0,1.0
2013-03-05,44.58,44.82,44.42,44.52,548200,19.6483872680858,19.7541659344012,19.5778681572089,19.621942601507,1243804.67804068,0.0,1.0
2013-03-06,44.68,44.82,44.55,44.67,234400,19.6924617123839,19.7541659344012,19.6351649347964,19.6880542679541,531827.465400829,0.0,1.0
2013-03-07,44.76,44.81,44.52,44.68,248400,19.7277212678224,19.7497584899714,19.621942601507,19.6924617123839,563591.904460605,0.0,1.0
2013-03-08,44.92,44.95,44.62,44.9,283600,19.7982403786993,19.8114627119887,19.6660170458051,19.7894254898397,643456.779810901,0.0,1.0
2013-03-11,45.0,45.01,44.72,44.72,310800,19.8334999341378,19.8379073785676,19.7100914901032,19.7100914901032,705170.547127037,0.0,1.0
2013-03-12,45.51,45.52,44.94,44.99,490200,20.058279600058,20.0626870444878,19.8070552675589,19.829092489708,1112209.14479303,0.0,1.0
2013-03-13,46.05,46.05,45.49,45.53,339900,20.2962815992677,20.2962815992677,20.0494647111984,20.0670944889176,771195.202601286,0.0,1.0
2013-03-14,46.67,46.67,46.04,46.04,539200,20.5695431539158,20.5695431539158,20.2918741548379,20.2918741548379,1223384.68150225,0.0,1.0
2013-03-15,46.7,46.79,46.41,46.47,533000,20.5827654872052,20.6224324870735,20.4549495987408,20.4813942653196,1209317.57277578,0.0,1.0
2013-03-18,46.67,46.78,46.21,46.32,456700,20.5695431539158,20.6180250426437,20.3668007101446,20.4152825988725,1036201.37989999,0.0,1.0
2013-03-19,46.84,46.92,46.52,46.58,405700,20.6444697092225,20.679729264661,20.5034314874687,20.5298761540475,920488.066182238,0.0,1.0
2013-03-20,47.32,47.33,46.92,46.97,514200,20.8560270418533,20.8604344862831,20.679729264661,20.70176648681,1166662.46889551,0.0,1.0
2013-03-21,47.1,47.27,46.94,47.12,495200,20.7590632643976,20.8339898197043,20.6885441535206,20.7678781532572,1123553.58731438,0.0,1.0
2013-03-22,47.15,47.4299,46.91,47.25,400100,20.7811004865466,20.9044648561369,20.6753218202312,20.8251749308447,907782.290558325,0.0,1.0
2013-03-25,46.96,47.34,46.61,47.28,275600,20.6973590423802,20.864841930713,20.5430984873369,20.8383972641341,625305.671776743,0.0,1.0
2013-03-26,47.07,47.34,46.9,47.0,289000,20.7458409311081,20.864841930713,20.6709143758014,20.7149888200995,655708.777733958,0.0,1.0
2013-03-27,47.28,47.49,46.62,46.82,377200,20.8383972641341,20.9309535971601,20.5475059317667,20.6356548203629,855824.743810548,0.0,1.0
2013-03-28,47.38,47.5,47.16,47.27,278300,20.8824717084322,20.9353610415899,20.7855079309764,20.8339898197043,631431.67073827,0.0,1.0
2013-04-01,47.29,47.73,47.17,47.48,356500,20.8428047085639,21.0367322634755,20.7899153754062,20.9265461527303,808858.751772165,0.0,1.0
2013-04-02,47.38,47.79,47.28,47.46,305400,20.8824717084322,21.0631769300543,20.8383972641341,20.9177312638707,692918.54920398,0.0,1.0
2013-04-03,47.08,47.7,46.97,47.54,455500,20.7502483755379,21.0235099301861,20.70176648681,20.9529908193091,1033478.71369487,0.0,1.0
2013-04-04,47.64,47.64,47.11,47.17,731500,20.9970652636072,20.9970652636072,20.7634707088274,20.7899153754062,1659691.94087332,0.0,1.0
2013-04-05,47.37,47.47,46.82,47.26,375400,20.8780642640024,20.9221387083005,20.6356548203629,20.8295823752745,851740.744502862,0.0,1.0
2013-04-08,47.4,47.535,47.27,47.41,501100,20.8912865972918,20.9507870970942,20.8339898197043,20.8956940417216,1136940.02948957,0.0,1.0
2013-04-09,47.54,47.71,47.34,47.58,439800,20.9529908193091,21.0279173746159,20.864841930713,20.9706205970284,997857.164177835,0.0,1.0
2013-04-10,47.94,47.97,47.61,47.75,370800,21.1292885965015,21.1425109297909,20.9838429303178,21.0455471523351,841303.85738322,0.0,1.0
2013-04-11,48.0,48.11,47.81,47.85,233600,21.2416784294616,21.2903572758624,21.1575967856783,21.1752981843695,527867.89128905,0.195,1.0
2013-04-12,47.81,48.05,47.6599,47.89,209400,21.1575967856783,21.2638051778256,21.0911722870895,21.1929995830607,473182.947071606,0.0,1.0
2013-04-15,46.76,47.75,46.75,47.67,452600,20.6929350700338,21.1310446876415,20.688509720361,21.095641890259,1022744.03937254,0.0,1.0
2013-04-16,47.57,47.57,46.9,47.1,358200,21.051388393531,21.051388393531,20.7548899654531,20.8433969589092,809427.562755727,0.0,1.0
2013-04-17,46.92,47.29,46.8,47.29,399600,20.7637406647987,20.9274786026925,20.710636468725,20.9274786026925,902979.492119455,0.0,1.0
2013-04-18,46.58,47.15,46.51,46.98,401200,20.6132787759233,20.8655237072732,20.5823013282137,20.7902927628355,906595.025621437,0.0,1.0
2013-04-19,47.22,47.3,46.451,46.75,204300,20.8965011549828,20.9319039523653,20.5561917651442,20.688509720361,461658.434034046,0.0,1.0
2013-04-22,47.04,47.3,46.7,47.3,287600,20.8168448608723,20.9319039523653,20.666382971997,20.9319039523653,649892.146980871,0.0,1.0
2013-04-23,47.59,47.85,47.24,47.45,341500,21.0602390928766,21.1752981843695,20.9053518543284,20.9982841974573,771690.431828814,0.0,1.0
2013-04-24,47.92,47.99,47.49,47.59,312400,21.2062756320791,21.2372530797888,21.0159855961485,21.0602390928766,705932.916261557,0.0,1.0
2013-04-25,47.85,48.62,47.73,48.13,233300,21.1752981843695,21.5160501091754,21.1221939882959,21.299207975208,527189.97875743,0.0,1.0
2013-04-26,47.89,47.9,47.68,47.8,316900,21.1929995830607,21.1974249327335,21.1000672399318,21.1531714360055,716101.604235875,0.0,1.0
2013-04-29,47.92,47.99,47.72,47.93,202000,21.2062756320791,21.2372530797888,21.117768638623,21.2107009817519,456461.104624951,0.0,1.0
2013-04-30,48.27,48.27,47.86,47.91,356300,21.3611628706273,21.3611628706273,21.1797235340423,21.2018502824063,805134.116722127,0.0,1.0
2013-05-01,47.63,48.31,47.59,48.3,280400,21.0779404915678,21.3788642693185,21.0602390928766,21.3744389196457,633622.24622196,0.0,1.0
2013-05-02,47.62,48.26,47.55,47.86,398800,21.073515141895,21.3567375209545,21.0425376941854,21.1797235340423,901171.725368465,0.0,1.0
2013-05-03,48.15,48.33,47.95,48.09,282600,21.3080586745536,21.3877149686641,21.2195516810976,21.2815065765168,638593.604787184,0.0,1.0
2013-05-06,48.31,48.56,48.14,48.17,177800,21.3788642693185,21.4894980111386,21.3036333248808,21.3169093738993,401776.160407506,0.0,1.0
2013-05-07,48.79,48.8,48.39,48.39,232100,21.5912810536131,21.5957064032859,21.4142670667009,21.4142670667009,524478.328630946,0.0,1.0
2013-05-08,48.97,48.97,48.54,48.81,258700,21.6709373477236,21.6709373477236,21.480647311793,21.6001317529587,584586.573101359,0.0,1.0
2013-05-09,48.52,49.13,48.4,48.97,236900,21.4717966124474,21.7417429424885,21.4186924163738,21.6709373477236,535324.929136885,0.0,1.0
2013-05-10,48.78,48.86,48.46,48.76,223000,21.5868557039403,21.6222585013228,21.4452445144106,21.5780050045947,503914.981838435,0.0,1.0
2013-05-13,49.22,49.26,48.68,48.79,402100,21.7815710895437,21.7992724882349,21.5426022072123,21.5912810536131,908628.7632163,0.0,1.0
2013-05-14,49.64,49.7,49.1,49.22,307200,21.9674357758015,21.9939878738383,21.7284668934701,21.7815710895437,694182.432380122,0.0,1.0
2013-05-15,49.67,49.88,49.36,49.49,232200,21.9807118248199,22.0736441679488,21.843525984963,21.9010555307094,524704.299474819,0.0,1.0
2013-05-16,49.48,49.74,49.39,49.61,159300,21.8966301810366,22.0116892725296,21.8568020339814,21.9541597267831,359971.554290865,0.0,1.0
2013-05-17,49.56,49.74,49.42,49.6,178500,21.9320329784191,22.0116892725296,21.8700780829998,21.9497343771103,403357.956314621,0.0,1.0
2013-05-20,49.24,49.566,49.14,49.54,171200,21.7904217888893,21.9346881882228,21.7461682921613,21.9231822790735,386862.084711839,0.0,1.0
2013-05-21,48.99,49.25,48.81,49.19,224600,21.6797880470692,21.7948471385621,21.6001317529587,21.7682950405253,507530.515340415,0.0,1.0
2013-05-22,48.78,49.34,48.48,49.05,446000,21.5868557039403,21.8346752856174,21.4540952137562,21.706340145106,1007829.96367687,0.0,1.0
2013-05-23,48.55,48.64,48.1,48.47,376600,21.4850726614658,21.5249008085211,21.2859319261896,21.4496698640834,851006.198028496,0.0,1.0
2013-05-24,48.53,48.54,47.99,48.44,184500,21.4762219621202,21.480647311793,21.2372530797888,21.436393815065,416916.206947046,0.0,1.0
2013-05-28,49.01,49.24,48.67,49.03,365400,21.6886387464148,21.7904217888893,21.5381768575395,21.6974894457604,825697.463514638,0.0,1.0
2013-05-29,48.83,48.99,48.41,48.67,386100,21.6089824523043,21.6797880470692,21.4231177660466,21.5381768575395,872473.428196503,0.0,1.0
2013-05-30,49.16,49.23,48.86,49.0,235600,21.7550189915069,21.7859964392165,21.6222585013228,21.684213396742,532387.308166525,0.0,1.0
2013-05-31,48.56,49.35,48.55,48.99,523600,21.4894980111386,21.8391006352902,21.4850726614658,21.6797880470692,1183183.33852289,0.0,1.0
2013-06-03,48.24,48.67,47.9001,48.63,413700,21.3478868216089,21.5381768575395,21.1974691862303,21.5204754588483,934841.381105651,0.0,1.0
2013-06-04,48.43,48.655,48.15,48.25,539700,21.4319684653922,21.5315388330303,21.3080586745536,21.3523121712817,1219564.64438656,0.0,1.0
2013-06-05,47.96,48.41,47.94,48.27,414200,21.2239770307704,21.4231177660466,21.2151263314247,21.3611628706273,935971.235325019,0.0,1.0
2013-06-06,48.29,48.29,47.69,47.85,428800,21.3700135699729,21.3700135699729,21.1044925896046,21.1752981843695,968962.978530587,0.0,1.0
2013-06-07,49.0,49.06,48.2,48.54,397900,21.684213396742,21.7107654947789,21.3301854229177,21.480647311793,899137.987773603,0.0,1.0
2013-06-10,48.81,49.08,48.68,48.98,248500,21.6001317529587,21.7196161941245,21.5426022072123,21.6753626973964,561537.547026239,0.0,1.0
2013-06-11,48.67,49.09,48.34,48.55,462400,21.5381768575395,21.7240415437973,21.3921403183369,21.4850726614658,1044889.18207216,0.0,1.0
2013-06-12,48.23,49.05,48.12,48.84,321000,21.3434614719361,21.706340145106,21.2947826255352,21.6134078019772,725366.408834697,0.0,1.0
2013-06-13,49.31,49.39,48.01,48.13,434700,21.821399236599,21.8568020339814,21.2461037791344,21.299207975208,982295.258319135,0.0,1.0
2013-06-14,48.58,49.32,48.51,49.32,310000,21.4983487104842,21.8258245862718,21.4673712627746,21.8258245862718,700509.616008588,0.0,1.0
2013-06-17,48.92,49.105,48.68,48.83,284600,21.6488105993596,21.7306795683065,21.5426022072123,21.6089824523043,643113.021664657,0.0,1.0
2013-06-18,49.13,49.29,48.74,48.78,199300,21.7417429424885,21.8125485372534,21.5691543052491,21.5868557039403,450359.891840359,0.0,1.0
2013-06-19,48.58,49.27,48.58,49.19,253400,21.4983487104842,21.8036978379077,21.4983487104842,21.7682950405253,572610.118376052,0.0,1.0
2013-06-20,47.91,48.58,47.88,48.22,415200,21.2018502824063,21.4983487104842,21.1885742333879,21.3390361222633,938230.94376376,0.0,1.0
2013-06-21,48.04,48.49,47.6801,48.46,630700,21.2593798281528,21.458520563429,21.1001114934286,21.4452445144106,1425198.11231166,0.0,1.0
2013-06-24,47.32,47.83,47.23,47.55,780400,20.9407546517109,21.1664474850239,20.9009265046556,21.0425376941854,1763476.46559065,0.0,1.0
2013-06-25,47.88,48.18,47.3,47.6,395200,21.1885742333879,21.3213347235721,20.9319039523653,21.0646644425494,893036.774989012,0.0,1.0
2013-06-26,48.03,48.3,47.78,48.12,312300,21.25495447848,21.3744389196457,21.1443207366599,21.2947826255352,705706.945417682,0.0,1.0
2013-06-27,48.73,48.8,48.01,48.32,336200,21.5647289555763,21.5957064032859,21.2461037791344,21.3832896189913,759713.977103506,0.0,1.0
2013-06-28,48.91,49.15,48.4101,48.71,462500,21.6443852496868,21.7505936418341,21.4231620195433,21.5558782562307,1045115.15291604,0.0,1.0
2013-07-01,49.59,49.62,49.02,49.12,250500,21.9453090274375,21.9585850764559,21.6930640960876,21.7373175928157,566056.963903712,0.0,1.0
2013-07-02,49.4,49.93,49.21,49.55,262000,21.8612273836542,22.0957709163128,21.7771457398709,21.9276076287463,592043.610949193,0.0,1.0
2013-07-03,49.18,49.37,49.01,49.14,90500,21.7638696908525,21.8479513346358,21.6886387464148,21.7461682921613,204503.613705733,0.0,1.0
2013-07-05,49.99,49.99,49.28,49.4,216700,22.1223230143497,22.1223230143497,21.8081231875805,21.8612273836542,489678.818674389,0.0,1.0
2013-07-08,50.37,50.455,49.99,49.99,193500,22.2904863019162,22.3281017741351,22.1223230143497,22.1223230143497,437253.582895683,0.0,1.0
2013-07-09,51.12,51.19,50.49,50.71,424300,22.6223875273766,22.6533649750862,22.3435904979899,22.4409481907916,958794.290556267,0.0,1.0
2013-07-10,51.16,51.41,50.92,51.05,308100,22.6400889260678,22.7507226678879,22.5338805339205,22.5914100796669,696216.169974985,0.0,1.0
2013-07-11,51.12,51.53,50.97,51.53,236100,22.7086818459963,22.8908132927267,22.6420483898754,22.8908132927267,531489.765978113,0.195,1.0
2013-07-12,51.58,51.6,50.99,51.08,186600,22.913024444767,22.9219089055831,22.6509328506915,22.690912924364,420059.255957289,0.0,1.0
2013-07-15,51.67,51.92,51.36,51.75,258400,22.9530045184395,23.064060278641,22.8152953757897,22.988542361704,581689.773522849,0.0,1.0
2013-07-16,51.59,51.88,51.42,51.65,242800,22.917466675175,23.0462913570087,22.841948758238,22.9441200576234,546572.279455681,0.0,1.0
2013-07-17,51.65,51.85,51.52,51.72,124400,22.9441200576234,23.0329646657846,22.8863710623186,22.9752156704798,280039.503971526,0.0,1.0
2013-07-18,52.27,52.3,51.64,51.75,167400,23.219538342923,23.2328650341472,22.9396778272153,22.988542361704,376837.724797697,0.0,1.0
2013-07-19,52.28,52.37,51.98,52.28,115200,23.2239805733311,23.2639606470036,23.0907136610893,23.2239805733311,259329.186957555,0.0,1.0
2013-07-22,52.8,52.8,52.17,52.24,140000,23.4549765545501,23.4549765545501,23.1751160388424,23.2062116516988,315156.998038696,0.0,1.0
2013-07-23,52.54,52.93,52.34,52.89,506000,23.3394785639406,23.5127255498549,23.2506339557794,23.4949566282227,1139067.43576843,0.0,1.0
2013-07-24,52.01,52.612,51.79,52.59,332700,23.1040403523135,23.3714626228786,23.0063112833362,23.3616897159809,748948.094624813,0.0,1.0
2013-07-25,52.28,52.37,51.93,51.96,262200,23.2239805733311,23.2639606470036,23.068502509049,23.0818292002732,590244.034898184,0.0,1.0
2013-07-26,52.28,52.41,51.88,52.04,242600,23.2239805733311,23.2817295686358,23.0462913570087,23.1173670435377,546122.055172767,0.0,1.0
2013-07-29,51.61,52.178,51.51,51.96,273700,22.9263511359911,23.1786698231689,22.8819288319106,23.0818292002732,616131.93116565,0.0,1.0
2013-07-30,51.74,52.5,51.44,52.5,192100,22.9841001312959,23.3217096423084,22.8508332190541,23.3217096423084,432440.423737381,0.0,1.0
2013-07-31,51.69,52.4,51.67,51.97,333900,22.9618889792556,23.2772873382278,22.9530045184395,23.0862714306813,751649.440322289,0.0,1.0
2013-08-01,53.26,53.42,52.17,52.28,616100,23.6593191533208,23.7303948398498,23.1751160388424,23.2239805733311,1386915.90351172,0.0,1.0
2013-08-02,53.15,53.94,52.82,53.1,220600,23.6104546188322,23.9613908210688,23.4638610153662,23.5882434667919,496597.384052401,0.0,1.0
2013-08-05,52.77,53.1325,52.63,52.98,289900,23.441649863326,23.6026807156181,23.3794586376131,23.5349367018952,652600.098081554,0.0,1.0
2013-08-06,52.36,52.81,52.22,52.6,419000,23.2595184165955,23.4594187849582,23.1973271908827,23.366131946389,943219.872701526,0.0,1.0
2013-08-07,51.91,52.36,51.86,52.17,329400,23.0596180482329,23.2595184165955,23.0374068961926,23.1751160388424,741519.393956759,0.0,1.0
2013-08-08,52.13,52.32,51.73,52.07,162100,23.1573471172102,23.2417494949633,22.9796579008878,23.1306937347618,364906.781300518,0.0,1.0
2013-08-09,52.38,52.54,51.97,52.04,263600,23.2684028774117,23.3394785639406,23.0862714306813,23.1173670435377,593395.604878571,0.0,1.0
2013-08-12,52.24,52.5,51.88,52.02,147000,23.2062116516988,23.3217096423084,23.0462913570087,23.1084825827215,330914.847940631,0.0,1.0
2013-08-13,52.48,52.64,51.97,52.34,204400,23.3128251814922,23.3839008680212,23.0862714306813,23.2506339557794,460129.217136496,0.0,1.0
2013-08-14,52.42,52.75,52.26,52.45,320700,23.2861717990439,23.4327654025098,23.215096112515,23.2994984902681,721934.637650069,0.0,1.0
2013-08-15,51.7,52.175,51.7,52.0,330300,22.9663312096637,23.1773371540465,22.9663312096637,23.0995981219054,743545.403229864,0.0,1.0
2013-08-16,51.93,52.25,51.52,51.67,186500,23.068502509049,23.2106538821069,22.8863710623186,22.9530045184395,419834.143815834,0.0,1.0
2013-08-19,51.63,52.04,51.6,51.87,381300,22.9352355968073,23.1173670435377,22.9219089055831,23.0418491266007,858352.595372531,0.0,1.0
2013-08-20,51.87,52.09,51.18,51.67,237400,23.0418491266007,23.139578195578,22.7353352284446,22.9530045184395,534416.223817044,0.0,1.0
2013-08-21,51.6,52.08,51.49,51.73,347800,22.9219089055831,23.1351359651699,22.8730443710944,22.9796579008878,782940.027984701,0.0,1.0
2013-08-22,52.23,52.42,51.52,51.71,192600,23.2017694212908,23.2861717990439,22.8863710623186,22.9707734400717,433565.984444662,0.0,1.0
2013-08-23,52.4,52.49,52.13,52.27,169000,23.2772873382278,23.3172674119003,23.1573471172102,23.219538342923,380439.519060996,0.0,1.0
2013-08-26,52.42,52.7,52.17,52.17,216100,23.2861717990439,23.4105542504695,23.1751160388424,23.1751160388424,486467.337686872,0.0,1.0
2013-08-27,51.85,52.05,51.53,51.82,533300,23.0329646657846,23.1218092739457,22.8908132927267,23.0196379745604,1200523.05038597,0.0,1.0
2013-08-28,51.98,52.13,51.75,51.75,356400,23.0907136610893,23.1573471172102,22.988542361704,22.988542361704,802299.672149936,0.0,1.0
2013-08-29,52.0,52.4,51.83,51.83,339700,23.0995981219054,23.2772873382278,23.0240802049684,23.0240802049684,764705.944526749,0.0,1.0
2013-08-30,51.53,52.14,51.41,52.0,378800,22.8908132927267,23.1617893476183,22.83750652783,23.0995981219054,852724.791836126,0.0,1.0
2013-09-03,51.77,52.65,51.22,52.14,677900,22.9974268225201,23.3883430984292,22.7531041500768,23.1617893476183,1526035.20693165,0.0,1.0
2013-09-04,51.95,52.38,51.56,51.69,422400,23.0773869698651,23.2684028774117,22.9041399839508,22.9618889792556,950873.685511037,0.0,1.0
2013-09-05,51.93,52.23,51.78,51.78,361400,23.068502509049,23.2017694212908,23.0018690529281,23.0018690529281,813555.279222747,0.0,1.0
2013-09-06,51.96,52.18,51.4,52.06,545100,23.0818292002732,23.1795582692505,22.8330642974219,23.1262515043538,1227086.28307781,0.0,1.0
2013-09-09,52.67,52.73,51.85,51.85,256500,23.3972275592454,23.4238809416937,23.0329646657846,23.0329646657846,577412.64283518,0.0,1.0
2013-09-10,53.15,53.16,52.71,53.0,367000,23.6104546188322,23.6148968492402,23.4149964808776,23.5438211627113,826161.559144294,0.0,1.0
2013-09-11,53.43,53.49,52.845,53.04,281400,23.7348370702578,23.7614904527062,23.4749665913864,23.5615900843435,633465.566057778,0.0,1.0
2013-09-12,53.27,53.55,53.12,53.29,261900,23.6637613837289,23.7881438351545,23.597127927608,23.672645844545,589568.698473816,0.0,1.0
2013-09-13,53.4,53.57,53.17,53.31,209800,23.7215103790337,23.7970282959707,23.6193390796483,23.6815303053611,472285.27277513,0.0,1.0
2013-09-16,53.57,53.92,53.51,53.75,240200,23.7970282959707,23.9525063602527,23.7703749135223,23.8769884433157,540719.363777818,0.0,1.0
2013-09-17,53.87,53.9,53.594,53.66,213500,23.9302952082124,23.9436218994366,23.80768964895,23.8370083696432,480614.422009011,0.0,1.0
2013-09-18,54.18,54.31,53.63,53.94,289700,24.0680043508622,24.125753346167,23.823681678419,23.9613908210688,652149.873798644,0.0,1.0
2013-09-19,53.89,54.475,53.76,54.17,239100,23.9391796690285,24.1990501479,23.8814306737238,24.0635621204542,538243.130221801,0.0,1.0
2013-09-20,53.87,54.28,53.855,54.06,775400,23.9302952082124,24.1124266549428,23.9236318626003,24.0146975859655,1745519.54485146,0.0,1.0
2013-09-23,53.45,53.745,53.2903,53.57,338400,23.7437215310739,23.8747673281117,23.6727791114572,23.7970282959707,761779.486687819,0.0,1.0
2013-09-24,53.71,54.0,53.25,53.43,292600,23.8592195216835,23.9880442035172,23.6548769229128,23.7348370702578,658678.125900873,0.0,1.0
2013-09-25,54.01,54.07,53.46,53.75,232200,23.9924864339252,24.0191398163736,23.748163761482,23.8769884433157,522710.392461323,0.0,1.0
2013-09-26,54.13,54.34,53.86,54.14,251800,24.0457931988219,24.1390800373912,23.9258529778044,24.05023542923,566832.37218674,0.0,1.0
2013-09-27,54.24,54.31,53.81,53.94,183900,24.0946577333106,24.125753346167,23.9036418257641,23.9613908210688,413981.228137972,0.0,1.0
2013-09-30,54.06,54.285,53.54,53.8,398400,24.0146975859655,24.1146477701468,23.7837016047465,23.899199595356,896846.771561546,0.0,1.0
2013-10-01,54.67,54.8,53.96,54.06,513200,24.2856736408571,24.3434226361619,23.9702752818849,24.0146975859655,1155275.50995328,0.0,1.0
2013-10-02,54.39,54.4,53.95,54.4,241800,24.1612911894315,24.1657334198395,23.9658330514769,24.1657334198395,544321.158041117,0.0,1.0
2013-10-03,53.98,54.27,53.7,54.17,281400,23.9791597427011,24.1079844245348,23.8547772912754,24.0635621204542,633465.566057776,0.0,1.0
2013-10-04,54.42,54.48,53.81,53.92,209100,24.1746178806556,24.201271263104,23.9036418257641,23.9525063602527,470709.487784938,0.0,1.0
2013-10-07,53.79,54.26,53.79,54.17,385300,23.8947573649479,24.1035421941267,23.8947573649479,24.0635621204542,867357.081030782,0.0,1.0
2013-10-08,53.04,53.71,53.0,53.65,491600,23.5615900843435,23.8592195216835,23.5438211627113,23.8325661392351,1106651.28739873,0.0,1.0
2013-10-09,52.57,53.28,52.44,53.05,545700,23.3528052551648,23.6682036141369,23.29505625986,23.5660323147516,1228436.95592654,0.0,1.0
2013-10-10,53.51,53.52,52.951,53.02,657900,23.8681039824996,23.8725644766096,23.6187623617517,23.6495397711106,1474948.70249485,0.22,1.0
2013-10-11,53.8,53.8,53.17,53.53,429700,23.997458311689,23.997458311689,23.7164471827603,23.8770249707195,963346.188572789,0.0,1.0
2013-10-14,54.15,54.18,53.26,53.48,223400,24.1535756055383,24.1669570878682,23.7565916297501,23.8547225001697,500841.374277777,0.0,1.0
2013-10-15,53.66,54.37,53.63,54.16,240700,23.9350113941493,24.2517064759578,23.9216299118193,24.1580360996482,539626.315079056,0.0,1.0
2013-10-16,54.49,54.63,54.02,54.07,281800,24.3052324052776,24.3676793228173,24.0955891821085,24.1178916526584,631768.573283248,0.0,1.0
2013-10-17,55.1,55.13,54.04,54.37,192400,24.5773225459863,24.5907040283162,24.1045101703285,24.2517064759578,431342.347408436,0.0,1.0
2013-10-18,55.42,55.53,54.99,55.41,174600,24.7200583575056,24.7691237927154,24.5282571107765,24.7155978633957,391436.454560878,0.0,1.0
2013-10-21,55.41,55.5,55.07,55.41,275400,24.7155978633957,24.7557423103855,24.5639410636564,24.7155978633957,617420.387090868,0.0,1.0
2013-10-22,55.7,55.93,55.48,55.67,189000,24.8449521925851,24.9475435571146,24.7468213221655,24.8315707102551,423719.873493733,0.0,1.0
2013-10-23,55.34,55.65,55.1,55.54,271500,24.6843744046258,24.8226497220352,24.5773225459863,24.7735842868254,608676.961129887,0.0,1.0
2013-10-24,55.47,55.64,55.17,55.43,301100,24.7423608280555,24.8181892279252,24.6085460047562,24.7245188516156,675037.322269647,0.0,1.0
2013-10-25,55.65,55.65,55.23,55.5,170800,24.8226497220352,24.8226497220352,24.635308969416,24.7557423103855,382917.219009151,0.0,1.0
2013-10-28,56.27,56.27,55.42,55.61,464000,25.0992003568539,25.0992003568539,24.7200583575056,24.8048077455953,1040243.49894758,0.0,1.0
2013-10-29,56.67,56.71,55.83,56.13,452200,25.2776201212531,25.295462097693,24.9029386160148,25.0367534393142,1013789.03065538,0.0,1.0
2013-10-30,56.78,56.99,55.86,56.46,449100,25.3266855564628,25.4203559327724,24.9163200983447,25.1839497449435,1006839.12796844,0.0,1.0
2013-10-31,56.26,56.86,56.21,56.72,491500,25.0947398627439,25.3623695093427,25.072437392194,25.299922591803,1101895.86149296,0.0,1.0
2013-11-01,56.07,56.8545,56.0,56.36,510800,25.0099904746543,25.3599162375822,24.9787670158845,25.1393448038437,1145164.61047936,0.0,1.0
2013-11-04,56.21,56.305,55.98,56.27,236000,25.072437392194,25.1148120862388,24.9698460276645,25.0992003568539,529089.365844027,0.0,1.0
2013-11-05,55.93,56.4599,55.83,55.99,217200,24.9475435571146,25.1839051400024,24.9029386160148,24.9743065217745,486941.568903909,0.0,1.0
2013-11-06,56.18,56.47,56.03,56.2,118000,25.0590559098641,25.1884102390535,24.9921484982144,25.067976898084,264544.682922013,0.0,1.0
2013-11-07,55.43,56.35,55.42,56.22,351000,24.7245188516156,25.1348843097337,24.7200583575056,25.076897886304,786908.336488363,0.0,1.0
2013-11-08,56.06,56.35,55.37,55.37,319900,25.0055299805443,25.1348843097337,24.6977558869558,24.6977558869558,717185.119209764,0.0,1.0
2013-11-11,56.06,56.5,55.868,56.12,262200,25.0055299805443,25.2017917213834,24.9198884936327,25.0322929452042,587827.253069085,0.0,1.0
2013-11-12,55.85,56.25,55.62,55.98,202900,24.9118596042348,25.0902793686339,24.8092682397052,24.9698460276645,454882.340380309,0.0,1.0
2013-11-13,56.44,56.45,55.39,55.73,195100,25.1750287567235,25.1794892508335,24.7066768751757,24.858333674915,437395.488458347,0.0,1.0
2013-11-14,56.7,56.73,56.32,56.59,118600,25.291001603583,25.3043830859129,25.1215028274038,25.2419361683732,265889.825377549,0.0,1.0
2013-11-15,56.54,56.75,56.3,56.75,125800,25.2196336978233,25.3133040741329,25.1125818391838,25.3133040741329,282031.534843977,0.0,1.0
2013-11-18,56.47,56.72,56.2,56.49,192500,25.1884102390535,25.299922591803,25.067976898084,25.1973312272734,431566.537817691,0.0,1.0
2013-11-19,56.25,56.51,56.16,56.45,173000,25.0902793686339,25.2062522154934,25.0501349216441,25.1794892508335,387849.408012783,0.0,1.0
2013-11-20,56.05,56.46,55.9,56.44,107800,25.0010694864343,25.1839497449435,24.9341620747847,25.1750287567235,241677.261177908,0.0,1.0
2013-11-21,56.78,57.05,55.99,56.15,129600,25.3266855564628,25.4471188974323,24.9743065217745,25.0456744275341,290550.770395703,0.0,1.0
2013-11-22,57.34,57.47,56.74,56.74,323500,25.5764732266217,25.6344596500514,25.3088435800229,25.3088435800229,725255.973942977,0.0,1.0
2013-11-25,57.68,57.77,57.34,57.5,201000,25.728130026361,25.7682744733508,25.5764732266217,25.6478411323814,450622.722604446,0.0,1.0
2013-11-26,57.65,57.81,57.49,57.57,301000,25.714748544031,25.7861164497907,25.6433806382714,25.6790645911512,674813.131860391,0.0,1.0
2013-11-27,57.77,57.86,57.52,57.8,162500,25.7682744733508,25.8084189203406,25.6567621206013,25.7816559556807,364309.415040908,0.0,1.0
2013-11-29,57.66,58.07,57.63,57.85,151800,25.719209038141,25.9020892966502,25.7058275558111,25.8039584262306,340321.041250523,0.0,1.0
2013-12-02,57.71,58.44,57.4,57.63,357700,25.7415115086909,26.0671275787194,25.6032361912816,25.7058275558111,801929.093908511,0.0,1.0
2013-12-03,57.63,57.72,57.25,57.49,240300,25.7058275558111,25.7459720028009,25.5363287796319,25.6433806382714,538729.553442032,0.0,1.0
2013-12-04,57.09,57.565,56.55,57.39,368500,25.4649608738722,25.6768343440962,25.2240941919333,25.5987756971716,826141.658108152,0.0,1.0
2013-12-05,57.29,57.37,56.895,57.14,448000,25.5541707560718,25.5898547089516,25.3779812387276,25.4872633444221,1004373.03346663,0.0,1.0
2013-12-06,58.02,58.33,57.64,57.64,342900,25.8797868261003,26.0180621435096,25.7102880499211,25.7102880499211,768748.91333863,0.0,1.0
2013-12-09,58.16,58.41,57.95,58.01,441900,25.94223374364,26.0537460963895,25.8485633673304,25.8753263319903,990697.418502015,0.0,1.0
2013-12-10,57.87,58.409,57.78,58.0,294600,25.8128794144506,26.0533000469785,25.7727349674608,25.8708658378803,660464.94566801,0.0,1.0
2013-12-11,56.73,57.85,56.64,57.85,376200,25.3043830859129,25.8039584262306,25.2642386389231,25.8039584262306,843404.319620861,0.0,1.0
2013-12-12,55.72,56.38,55.61,56.38,369100,25.299922591803,25.5995986311172,25.2499765852506,25.5995986311172,812897.823120744,1.0,1.0
2013-12-13,55.73,56.01,55.33,55.82,255100,25.3044631378532,25.4315984272592,25.1228412958445,25.3453280523051,561826.699209163,0.0,1.0
2013-12-16,55.66,56.12,55.51,55.76,209000,25.2726793155017,25.4815444338116,25.2045711247484,25.3180847760038,460297.060504567,0.0,1.0
2013-12-17,55.1,55.73,55.0,55.6,397000,25.0184087366896,25.3044631378532,24.9730032761874,25.2454360392004,874344.177130685,0.0,1.0
2013-12-18,56.18,56.23,54.875,55.28,484500,25.5087877101129,25.531490440364,24.9162464505597,25.1001385655935,1067052.27662422,0.0,1.0
2013-12-19,55.92,56.1875,55.74,55.92,295700,25.3907335128073,25.5121931196506,25.3090036839034,25.3907335128073,651243.257374165,0.0,1.0
2013-12-20,56.78,56.84,55.82,55.93,440700,25.7812204731259,25.8084637494271,25.3453280523051,25.3952740588575,970588.107963457,0.0,1.0
2013-12-23,56.98,57.13,56.79,57.06,195800,25.8720313941302,25.9401395848834,25.7857610191761,25.9083557625319,431225.667209542,0.0,1.0
2013-12-24,57.07,57.26,56.77,56.77,105400,25.9128963085821,25.9991666835362,25.7766799270756,25.7766799270756,232130.670704217,0.0,1.0
2013-12-26,57.2,57.47,56.98,57.36,218200,25.9719234072349,26.0945181505907,25.8720313941302,26.0445721440384,480558.940679888,0.0,1.0
2013-12-27,57.05,57.38,56.96,57.15,120700,25.9038152164817,26.0536532361388,25.8629503020297,25.9492206769838,265827.058387087,0.0,1.0
2013-12-30,57.17,57.3,57.12,57.12,151500,25.9583017690843,26.0173288677371,25.9355990388332,25.9355990388332,333660.309408813,0.0,1.0
2013-12-31,57.72,57.87,57.3,57.3,248600,26.2080318018461,26.2761399925994,26.0173288677371,26.0173288677371,547511.240389644,0.0,1.0
2014-01-02,56.48,57.54,56.3,57.54,350300,25.6450040916194,26.1263019729423,25.5632742627155,26.1263019729423,771493.111458133,0.0,1.0
2014-01-03,56.64,56.85,56.49,56.49,245200,25.7176528284228,25.8130042954774,25.6495446376696,25.6495446376696,540023.154237895,0.0,1.0
2014-01-06,56.32,57.14,56.31,56.95,266500,25.5723553548159,25.9446801309336,25.5678148087657,25.8584097559795,586933.811600322,0.0,1.0
2014-01-07,56.75,57.11,56.39,56.59,416500,25.7675988349752,25.931058492783,25.6041391771674,25.6949500981718,917290.553589246,0.0,1.0
2014-01-08,56.74,56.86,56.41,56.64,468800,25.763058288925,25.8175448415276,25.6132202692679,25.7176528284228,1032474.93762938,0.0,1.0
2014-01-09,57.01,57.1,56.37,57.0,497400,25.8856530322808,25.9265179467328,25.595058085067,25.8811124862306,1095462.95643527,0.0,1.0
2014-01-10,57.18,57.35,56.685,57.24,451400,25.9628423151345,26.0400315979882,25.7380852856488,25.9900855914358,994153.555558668,0.0,1.0
2014-01-13,56.49,57.17,56.15,56.97,502200,25.7494366507743,26.0593962351703,25.5944568585764,25.9682316515244,1101743.63753107,0.22,1.0
2014-01-14,57.23,57.33,56.51,56.67,341600,26.086745610264,26.132327902087,25.7585531091389,25.8314847760556,749413.832299113,0.0,1.0
2014-01-15,57.43,57.59,57.19,57.36,294400,26.1779101939099,26.2508418608266,26.0685126935349,26.1460025896338,645864.848445136,0.0,1.0
2014-01-16,57.28,57.74,57.095,57.36,176900,26.1095367561755,26.319215298561,26.0252095163031,26.1460025896338,388089.30601204,0.0,1.0
2014-01-17,57.18,57.45,57.07,57.3,242400,26.0639544643526,26.1870266522745,26.0138139433473,26.1186532145401,531785.459453467,0.0,1.0
2014-01-21,56.78,57.66,56.705,57.66,734700,25.8816252970608,26.2827494651026,25.8474385781936,26.2827494651026,1611810.13638805,0.0,1.0
2014-01-22,57.14,57.18,56.78,57.03,307500,26.0457215476234,26.0639544643526,25.8816252970608,25.9955810266182,674604.079133422,0.0,1.0
2014-01-23,56.69,56.91,56.25,56.84,594600,25.8406012344202,25.9408822764307,25.6400391503993,25.9089746721546,1304453.93643165,0.0,1.0
2014-01-24,55.07,56.38,55.07,56.38,408600,25.1021681068887,25.6992961297691,25.1021681068887,25.6992961297691,896400.737346069,0.0,1.0
2014-01-27,54.43,55.56,54.121,55.12,434800,24.8104414392219,25.3255213368211,24.6695921574891,25.1249592528002,953879.198722641,0.0,1.0
2014-01-28,54.97,55.05,54.5,54.5,525100,25.0565858150658,25.0930516485241,24.842349043498,24.842349043498,1151982.44537548,0.0,1.0
2014-01-29,54.45,55.0499,53.93,54.43,401600,24.8195578975865,25.0930060662323,24.5825299801073,24.8104414392219,881043.896520268,0.0,1.0
2014-01-30,55.5,55.53,54.39,54.75,429500,25.2981719617273,25.3118466492742,24.7922085224928,24.9563047730553,942251.876383105,0.0,1.0
2014-01-31,54.92,55.42,53.93,54.65,542100,25.0337946691543,25.261706128269,24.5825299801073,24.9107224812324,1189277.63023814,0.0,1.0
2014-02-03,52.93,54.93,52.89,54.66,820600,24.126707061878,25.0383528983366,24.1084741451488,24.9152807104147,1800260.51166467,0.0,1.0
2014-02-04,53.67,54.042,53.0804,53.31,507700,24.4640160213677,24.633582146949,24.1952628287796,24.2999197708051,1113809.72675134,0.0,1.0
2014-02-05,53.62,53.91,53.3,53.63,329400,24.4412248754562,24.5734135217427,24.2953615416228,24.4457831046385,722649.052574143,0.0,1.0
2014-02-06,54.19,54.34,53.75,53.89,242300,24.7010439388469,24.7694173765813,24.500481854826,24.5642970633781,531566.076013099,0.0,1.0
2014-02-07,54.83,54.87,54.2,54.27,361300,24.9927706065137,25.0110035232428,24.7056021680292,24.7375097723052,792632.370051723,0.0,1.0
2014-02-10,54.87,54.92,54.4,54.84,256000,25.0110035232428,25.0337946691543,24.7967667516751,24.997328835696,561621.607343597,0.0,1.0
2014-02-11,55.72,55.87,54.89,55.0,308000,25.3984530037378,25.4668264414722,25.0201199816074,25.0702605026127,675700.996335264,0.0,1.0
2014-02-12,55.71,56.0,55.4,55.75,242900,25.3938947745555,25.526083420842,25.2525896699044,25.4121276912846,532882.37665531,0.0,1.0
2014-02-13,56.06,56.08,55.15,55.32,262300,25.5534327959357,25.5625492543003,25.138633940347,25.216123836446,575442.764086819,0.0,1.0
2014-02-14,56.43,56.49,55.77,55.94,259700,25.7220872756806,25.7494366507743,25.4212441496492,25.4987340457482,569738.794637234,0.0,1.0
2014-02-18,56.54,56.77,56.4,56.5,294700,25.7722277966858,25.8770670678785,25.7084125881337,25.7539948799566,646522.998766242,0.0,1.0
2014-02-19,55.86,56.74,55.83,56.51,270800,25.4622682122899,25.8633923803317,25.448593524743,25.7585531091389,594090.356518148,0.0,1.0
2014-02-20,56.27,56.37,55.76,55.92,192900,25.6491556087639,25.6947379005868,25.4166859204669,25.4896175873836,423190.656471015,0.0,1.0
2014-02-21,56.19,56.51,56.02,56.33,135200,25.6126897753055,25.7585531091389,25.5351998792066,25.6765049838576,296606.411378337,0.0,1.0
2014-02-24,56.32,56.74,56.14,56.2,353600,25.6719467546754,25.8633923803317,25.5898986293941,25.6172480044878,775739.845143341,0.0,1.0
2014-02-25,56.34,56.6,56.06,56.34,235300,25.6810632130399,25.7995771717796,25.5534327959357,25.6810632130399,516209.235187299,0.0,1.0
2014-02-26,56.07,56.45,55.95,56.45,407500,25.557991025118,25.7312037340452,25.5032922749305,25.7312037340452,893987.519502015,0.0,1.0
2014-02-27,56.72,56.84,55.854,56.01,283700,25.8542759219671,25.9089746721546,25.4595332747805,25.5306416500243,622390.820325696,0.0,1.0
2014-02-28,57.16,57.57,56.7799,56.81,313500,26.054838005988,26.241725402462,25.881579714769,25.8952999846077,687767.085555537,0.0,1.0
2014-03-03,56.72,56.95,56.39,56.9,256200,25.8542759219671,25.9591151931598,25.7038543589514,25.9363240472484,562060.374224333,0.0,1.0
2014-03-04,57.73,57.79,57.33,57.49,264300,26.3146570693787,26.3420064444725,26.132327902087,26.2052595690037,579830.43289419,0.0,1.0
2014-03-05,57.71,57.8,57.51,57.6,190100,26.3055406110141,26.3465646736547,26.2143760273682,26.2554000900089,417047.920140694,0.0,1.0
2014-03-06,57.88,58.08,57.672,57.91,431000,26.3830305071131,26.474195090759,26.2882193401214,26.39670519466,945542.627988633,0.0,1.0
2014-03-07,57.92,58.26,57.78,58.16,236700,26.4012634238423,26.5562432160402,26.3374482152902,26.5106609242173,519280.603352458,0.0,1.0
2014-03-10,57.8,58.04,57.65,57.88,242000,26.3465646736547,26.4559621740298,26.2781912359203,26.3830305071131,530907.925691995,0.0,1.0
2014-03-11,57.32,57.96,57.19,57.96,374600,26.1277696729047,26.4194963405714,26.0685126935349,26.4194963405714,821810.367620746,0.0,1.0
2014-03-12,57.24,57.44,56.88,57.0,121690,26.0913038394463,26.1824684230922,25.9272075888838,25.9819063390713,266967.70858454,0.0,1.0
2014-03-13,56.81,57.5,56.78,57.45,78238,25.8952999846077,26.209817798186,25.8816252970608,26.1870266522745,171641.216075579,0.0,1.0
2014-03-14,56.38,57.24,56.2,56.75,559500,25.6992961297691,26.0913038394463,25.6172480044878,25.867950609514,1227450.34886228,0.0,1.0
2014-03-17,56.89,57.335,56.6,56.6,300400,25.9317658180661,26.1346070166781,25.7995771717796,25.7995771717796,659027.854867251,0.0,1.0
2014-03-18,56.99,57.36,56.96,57.0,280400,25.977348109889,26.1460025896338,25.9636734223421,25.9819063390713,615151.166793533,0.0,1.0
2014-03-19,56.46,57.14,56.419,57.0,455300,25.7357619632275,26.0457215476234,25.7170732235801,25.9819063390713,998852.8039982,0.0,1.0
2014-03-20,56.79,56.96,56.35,56.35,453000,25.8861835262431,25.9636734223421,25.6856214422222,25.6856214422222,993806.984869725,0.0,1.0
2014-03-21,56.91,57.6,56.84,56.93,621400,25.9408822764307,26.2554000900089,25.9089746721546,25.9499987347952,1363248.69845043,0.0,1.0
2014-03-24,56.89,57.28,56.66,57.23,423600,25.9317658180661,26.1095367561755,25.8269265468733,26.086745610264,929308.253401356,0.0,1.0
2014-03-25,57.11,57.345,56.8,57.25,334600,26.0320468600765,26.1391652458604,25.8907417554254,26.0958620686286,734056.991473311,0.0,1.0
2014-03-26,56.8,57.58,56.79,57.5,471700,25.8907417554254,26.2462836316443,25.8861835262431,26.209817798186,1034831.68821865,0.0,1.0
2014-03-27,56.84,56.97,56.52,56.76,527900,25.9089746721546,25.9682316515244,25.7631113383212,25.8725088386963,1158125.1817058,0.0,1.0
2014-03-28,57.02,57.29,56.76,57.1,261400,25.9910227974359,26.1140949853578,25.8725088386963,26.0274886308942,573468.3131235,0.0,1.0
2014-03-31,57.71,57.82,57.17,57.25,309200,26.3055406110141,26.3556811320193,26.0593962351703,26.0958620686286,678333.597619688,0.0,1.0
2014-04-01,57.55,57.81,57.27,57.8,407800,26.2326089440974,26.351122902837,26.1049785269932,26.3465646736547,894645.66982312,0.0,1.0
2014-04-02,57.61,57.73,57.38,57.55,404800,26.2599583191912,26.3146570693787,26.1551190479984,26.2326089440974,888064.166612061,0.0,1.0
2014-04-03,57.8,57.9,57.555,57.74,315200,26.3465646736547,26.3921469654777,26.2348880586886,26.319215298561,691496.604041805,0.0,1.0
2014-04-04,57.29,58.21,57.28,57.9,355700,26.1140949853578,26.5334520701288,26.1095367561755,26.3921469654777,780346.897391083,0.0,1.0
2014-04-07,56.5,57.36,56.43,57.23,412000,25.7539948799566,26.1460025896338,25.7220872756806,26.086745610264,903859.774318602,0.0,1.0
2014-04-08,56.38,56.65,56.25,56.51,318800,25.6992961297691,25.822368317691,25.6400391503993,25.7585531091389,699394.407895073,0.0,1.0
2014-04-09,57.01,57.01,56.31,56.35,318100,25.9864645682536,25.9864645682536,25.6673885254931,25.6856214422222,697858.723812492,0.0,1.0
2014-04-10,56.18,57.32,56.18,57.18,416400,25.6081315461232,26.1277696729047,25.6081315461232,26.0639544643526,913512.64569482,0.0,1.0
2014-04-11,55.66,56.23,55.49,55.72,416900,25.4713846706544,25.7322306868649,25.3935884903812,25.498842146045,911008.737845889,0.22,1.0
2014-04-14,56.01,56.31,55.68,56.1,498300,25.6315532770995,25.7688406540523,25.4805371624513,25.6727394901853,1088883.79483954,0.0,1.0
2014-04-15,56.28,56.45,55.68,56.03,304800,25.755111916357,25.8329080966303,25.4805371624513,25.6407057688963,666048.124959048,0.0,1.0
2014-04-16,56.99,57.0,56.48,56.64,239800,26.0800253751455,26.0846016210439,25.8466368343256,25.9198567687005,524010.303035365,0.0,1.0
2014-04-17,57.18,57.52,56.88,57.03,401500,26.1669740472156,26.3225664077622,26.0296866702628,26.0983303587392,877356.700036278,0.0,1.0
2014-04-21,57.24,57.28,56.9177,57.28,173400,26.1944315226062,26.2127365061999,26.0469391172998,26.2127365061999,378913.204947174,0.0,1.0
2014-04-22,57.43,57.53,57.11,57.29,238500,26.2813801946763,26.3271426536606,26.1349403259266,26.2173127520983,521169.546596893,0.0,1.0
2014-04-23,57.61,57.676,57.212,57.4,284000,26.3637526208481,26.3939558437777,26.1816180340906,26.2676514569811,620596.021943468,0.0,1.0
2014-04-24,57.73,57.88,57.48,57.79,339800,26.4186675716292,26.4873112601056,26.3042614241685,26.4461250470198,742530.029071798,0.0,1.0
2014-04-25,57.29,57.56,57.18,57.51,173900,26.2173127520983,26.3408713913559,26.1669740472156,26.3179901618638,380005.803577357,0.0,1.0
2014-04-28,57.2,57.7,56.88,57.46,294600,26.1761265390125,26.4049388339339,26.0296866702628,26.2951089323716,643759.11290333,0.0,1.0
2014-04-29,57.61,57.77,57.37,57.4,184000,26.3637526208481,26.4369725552229,26.2539227192858,26.2676514569811,402076.295907035,0.0,1.0
2014-04-30,58.43,58.48,57.4,57.66,631600,26.7390047845192,26.7618860140114,26.2676514569811,26.3866338503402,1380170.58964611,0.0,1.0
2014-05-01,58.9,59.1,58.09,58.45,301200,26.9540883417454,27.0456132597139,26.5834124239726,26.7481572763161,658181.414821734,0.0,1.0
2014-05-02,58.73,59.42,58.64,58.84,293800,26.8762921614721,27.1920531284637,26.8351059483862,26.9266308663548,642010.955095039,0.0,1.0
2014-05-05,58.54,58.68,57.54,58.4,241200,26.7893434894019,26.8534109319799,26.3317188995591,26.7252760468239,527069.579199876,0.0,1.0
2014-05-06,58.2,58.524,57.92,58.35,248800,26.6337511288554,26.7820214959644,26.5056162436994,26.7023948173318,543677.078378643,0.0,1.0
2014-05-07,58.85,59.23,57.88,58.26,273300,26.9312071122532,27.1051044563935,26.4873112601056,26.6612086042459,597214.411257571,0.0,1.0
2014-05-08,58.8,59.36,58.74,58.79,247800,26.9083258827611,27.1645956530731,26.8808684073705,26.9037496368626,541491.88111828,0.0,1.0
2014-05-09,58.66,58.76,58.22,58.66,279000,26.8442584401831,26.8900208991674,26.6429036206522,26.8442584401831,609670.035641646,0.0,1.0
2014-05-12,59.08,59.29,58.69,58.81,193700,27.0364607679171,27.1325619317841,26.8579871778784,26.9129021286595,423272.70933257,0.0,1.0
2014-05-13,58.93,59.15,58.87,59.06,183800,26.9678170794407,27.0684944892061,26.9403596040501,27.0273082761202,401639.256454962,0.0,1.0
2014-05-14,58.4,58.91,58.17,58.91,157700,26.7252760468239,26.9586645876438,26.6200223911601,26.9586645876438,344605.607959455,0.0,1.0
2014-05-15,57.77,58.14,57.32,58.14,213100,26.4369725552229,26.6062936534648,26.2310414897936,26.6062936534648,465665.536183638,0.0,1.0
2014-05-16,57.66,57.86,57.3,57.83,227700,26.3866338503402,26.4781587683088,26.2218889979968,26.4644300306135,497569.416184957,0.0,1.0
2014-05-19,57.86,58.06,57.43,57.43,215300,26.4781587683088,26.5696836862774,26.2813801946763,26.2813801946763,470472.970156439,0.0,1.0
2014-05-20,57.52,57.9,57.29,57.68,187700,26.3225664077622,26.4964637519025,26.2173127520983,26.3957863421371,410161.525770384,0.0,1.0
2014-05-21,57.87,58.1,57.66,57.71,159700,26.4827350142072,26.5879886698711,26.3866338503402,26.4095150798323,348976.002480183,0.0,1.0
2014-05-22,58.1,58.1,57.66,57.94,150000,26.5879886698711,26.5879886698711,26.3866338503402,26.5147687354962,327779.589054649,0.0,1.0
2014-05-23,58.2,58.36,57.751,58.07,158700,26.6337511288554,26.7069710632302,26.4282776880159,26.5742599321758,346790.805219818,0.0,1.0
2014-05-27,58.31,58.57,58.24,58.49,188900,26.6840898337381,26.8030722270972,26.6520561124491,26.7664622599098,412783.762482821,0.0,1.0
2014-05-28,58.22,58.81,58.11,58.28,196900,26.6429036206522,26.9129021286595,26.5925649157695,26.6703610960428,430265.340565736,0.0,1.0
2014-05-29,58.36,58.41,58.02,58.39,157500,26.7069710632302,26.7298522927224,26.5513787026836,26.7206998009255,344168.568507382,0.0,1.0
2014-05-30,58.38,58.56,58.24,58.26,197200,26.7161235550271,26.7984959811988,26.6520561124491,26.6612086042459,430920.899743845,0.0,1.0
2014-06-02,58.65,58.81,58.1601,58.42,198300,26.8396821942846,26.9129021286595,26.6154919077206,26.7344285386208,433324.616730247,0.0,1.0
2014-06-03,58.72,58.81,58.43,58.43,213500,26.8717159155736,26.9129021286595,26.7390047845192,26.7390047845192,466539.615087784,0.0,1.0
2014-06-04,59.25,59.25,58.64,58.64,209200,27.1142569481904,27.1142569481904,26.8351059483862,26.8351059483862,457143.266868217,0.0,1.0
2014-06-05,59.58,59.59,58.83,59.23,207200,27.2652730628385,27.269849308737,26.9220546204564,27.1051044563935,452772.872347489,0.0,1.0
2014-06-06,59.73,59.875,59.37,59.5,180200,27.333916751315,27.4002723168422,27.1691718989715,27.2286630956511,393772.546317651,0.0,1.0
2014-06-09,59.64,59.82,59.311,59.71,418600,27.2927305382291,27.3751029644008,27.1421720481708,27.3247642595181,914723.573188507,0.0,1.0
2014-06-10,59.83,59.83,59.36,59.5,246400,27.3796792102992,27.3796792102992,27.1645956530731,27.2286630956511,538432.604953771,0.0,1.0
2014-06-11,59.4,59.69,59.23,59.69,142800,27.1829006366668,27.3156117677212,27.1051044563935,27.3156117677212,312046.168780026,0.0,1.0
2014-06-12,59.08,59.4,58.78,59.34,215300,27.0364607679171,27.1829006366668,26.8991733909642,27.1554431612762,470472.970156439,0.0,1.0
2014-06-13,58.98,59.34,58.83,59.11,344500,26.9906983089328,27.1554431612762,26.9220546204564,27.0501895056124,752800.45619551,0.0,1.0
2014-06-16,58.75,58.95,58.51,58.91,192300,26.8854446532689,26.9769695712375,26.7756147517066,26.9586645876438,420213.43316806,0.0,1.0
2014-06-17,59.35,59.7,58.51,58.67,385300,27.1600194071747,27.3201880136197,26.7756147517066,26.8488346860815,841956.504418374,0.0,1.0
2014-06-18,59.44,59.52,59.03,59.44,227100,27.2012056202605,27.237815587448,27.0135795384249,27.2012056202605,496258.297828739,0.0,1.0
2014-06-19,59.77,59.79,59.25,59.56,256800,27.3522217349087,27.3613742267055,27.1142569481904,27.2561205710417,561158.656461558,0.0,1.0
2014-06-20,59.68,60.0,59.43,60.0,802200,27.3110355218228,27.4574753905725,27.1966293743621,27.4574753905725,1752965.24226426,0.0,1.0
2014-06-23,59.51,59.77,59.33,59.68,280700,27.2332393415495,27.3522217349087,27.1508669153778,27.3110355218228,613384.870984267,0.0,1.0
2014-06-24,59.33,59.8,59.15,59.29,421400,27.1508669153778,27.365950472604,27.0684944892061,27.1325619317841,920842.125517527,0.0,1.0
2014-06-25,59.61,59.61,59.15,59.17,239700,27.2790018005338,27.2790018005338,27.0684944892061,27.0776469810029,523791.783309329,0.0,1.0
2014-06-26,59.28,59.54,59.06,59.54,237300,27.1279856858857,27.2469680792448,27.0273082761202,27.2469680792448,518547.309884454,0.0,1.0
2014-06-27,59.1,59.7,59.1,59.13,884500,27.0456132597139,27.3201880136197,27.0456132597139,27.0593419974092,1932806.97679225,0.0,1.0
2014-06-30,59.56,59.66,58.9,59.07,1089500,27.2561205710417,27.301883030026,26.9540883417454,27.0318845220187,2380772.41516693,0.0,1.0
2014-07-01,59.6,59.96,59.4,59.58,1270700,27.2744255546354,27.4391704069788,27.1829006366668,27.2652730628385,2776730.15874495,0.0,1.0
2014-07-02,58.9,59.8,58.89,59.41,549300,26.9540883417454,27.365950472604,26.9495120958469,27.1874768825652,1200328.85511812,0.0,1.0
2014-07-03,59.25,59.48,58.78,59.19,800600,27.1142569481904,27.2195106038542,26.8991733909642,27.0867994727998,1749468.92664768,0.0,1.0
2014-07-07,59.27,59.29,58.94,59.25,332600,27.1234094399872,27.1325619317841,26.9723933253391,27.1142569481904,726796.608797176,0.0,1.0
2014-07-08,59.3,59.48,59.0,59.21,366200,27.1371381776825,27.2195106038542,26.9998508007297,27.0959519645967,800219.236745417,0.0,1.0
2014-07-09,59.03,59.62,58.99,59.34,638800,27.0135795384249,27.2835780464322,26.9952745548312,27.1554431612762,1395904.00992073,0.0,1.0
2014-07-10,59.06,59.29,58.27,58.27,686400,27.0273082761202,27.1325619317841,26.6657848501444,26.6657848501444,1499919.39951408,0.0,1.0
2014-07-11,59.12,59.39,58.415,58.68,330000,27.1554431612762,27.2794615924932,26.8316172575432,26.9533390511449,718441.598766497,0.22,1.0
2014-07-14,59.11,59.82,59.04,59.53,317900,27.150849886046,27.4769724273942,27.1186969594342,27.3437674457167,692098.740145057,0.0,1.0
2014-07-15,59.21,59.41,58.92,59.14,260800,27.1967826383485,27.2886481429537,27.0635776566711,27.1646297117367,567786.572600916,0.0,1.0
2014-07-16,58.97,59.45,58.84,59.45,363000,27.0865440328224,27.3070212438747,27.0268314548291,27.3070212438747,790285.758643145,0.0,1.0
2014-07-17,58.1,59.01,58.03,58.94,259900,26.6869290877901,27.1049171337434,26.6547761611783,27.0727642071316,565827.186422461,0.0,1.0
2014-07-18,58.45,58.56,58.02,58.17,237400,26.8476937208491,26.8982197483819,26.650182885948,26.7190820144019,516842.531961108,0.0,1.0
2014-07-21,58.27,58.52,57.98,58.11,239600,26.7650147667044,26.8798466474608,26.631809785027,26.6915223630203,521632.142619553,0.0,1.0
2014-07-22,58.45,58.49,58.22,58.25,261800,26.8476937208491,26.8660668217701,26.7420483905532,26.7558282162439,569963.668354752,0.0,1.0
2014-07-23,58.67,58.85,58.29,58.47,201600,26.9487457759147,27.0314247300593,26.7742013171649,26.8568802713096,438902.503973714,0.0,1.0
2014-07-24,58.61,58.735,58.43,58.69,129800,26.9211861245332,26.9786020649114,26.8385071703885,26.9579323263752,282587.028848154,0.0,1.0
2014-07-25,58.02,58.565,58.0,58.47,195100,26.650182885948,26.900516385997,26.6409963354875,26.8568802713096,424751.381573768,0.0,1.0
2014-07-28,58.28,58.37,57.671,57.91,348900,26.7696080419347,26.810947519007,26.4898775804121,26.5996568584152,759588.708514031,0.0,1.0
2014-07-29,57.73,59.11,57.54,58.4,515000,26.5169779042706,27.150849886046,26.4297056748957,26.8247273446978,1121204.3132265,0.0,1.0
2014-07-30,57.09,57.93,57.09,57.93,550700,26.2230082895342,26.6088434088757,26.2230082895342,26.6088434088757,1198926.63163851,0.0,1.0
2014-07-31,55.99,56.98,55.96,56.84,631100,25.717748014206,26.1724822620013,25.7039681885152,26.1081764087778,1373965.13024708,0.0,1.0
2014-08-01,56.2,56.33,55.57,55.89,481700,25.8142067940413,25.8739193720347,25.5248304545352,25.6718152619034,1048707.0246237,0.0,1.0
2014-08-04,56.35,56.3625,55.99,56.3,343600,25.8831059224952,25.888847516533,25.717748014206,25.8601395463439,748050.10101869,0.0,1.0
2014-08-05,56.15,56.54,56.06,56.28,109692,25.7912404178901,25.9703781518701,25.7499009408178,25.8509529958834,238809.987429983,0.0,1.0
2014-08-06,56.61,56.67,55.98,55.98,331100,26.0025310784819,26.0300907298634,25.7131547389757,25.7131547389757,720836.404095716,0.0,1.0
2014-08-07,56.47,56.975,56.41,56.83,386200,25.9382252252583,26.1701856243862,25.9106655738767,26.1035831335475,840794.380132183,0.0,1.0
2014-08-08,56.86,56.89,56.35,56.47,309400,26.1173629592383,26.131142784929,25.8831059224952,25.9382252252583,673593.426237435,0.0,1.0
2014-08-11,56.78,57.04,56.63,56.95,422600,26.0806167573962,26.2000419133829,26.0117176289424,26.1587024363106,920040.665571883,0.0,1.0
2014-08-12,57.0,57.1,56.73,56.75,260200,26.1816688124619,26.2276015647644,26.0576503812449,26.0668369317054,566480.315148612,0.0,1.0
2014-08-13,57.29,57.37,57.08,57.25,185100,26.3148737941393,26.3516199959813,26.2184150143039,26.2965006932183,402980.424035389,0.0,1.0
2014-08-14,57.68,57.93,57.41,57.41,185000,26.4940115281193,26.6088434088757,26.3699930969024,26.3699930969024,402762.714460005,0.0,1.0
2014-08-15,57.54,57.98,57.25,57.89,268600,26.4297056748957,26.631809785027,26.2965006932183,26.5904703079547,584767.919480851,0.0,1.0
2014-08-18,58.04,58.2,57.72,57.87,255100,26.6593694364085,26.7328618400926,26.5123846290403,26.5812837574942,555377.12680404,0.0,1.0
2014-08-19,58.52,58.58,58.12,58.42,364300,26.8798466474608,26.9074062988424,26.6961156382506,26.8339138951583,793115.983123136,0.0,1.0
2014-08-20,58.63,58.69,58.315,58.46,383900,26.9303726749937,26.9579323263752,26.7856845052406,26.8522869960793,835787.059898356,0.0,1.0
2014-08-21,58.9,59.04,58.485,58.7,354700,27.0543911062106,27.1186969594342,26.8637701841549,26.9625256016055,772215.863886291,0.0,1.0
2014-08-22,58.9,59.1,58.69,58.84,187900,27.0543911062106,27.1462566108157,26.9579323263752,27.0268314548291,409076.292146135,0.0,1.0
2014-08-25,59.14,59.3,58.9,59.29,195700,27.1646297117367,27.2381221154208,27.0543911062106,27.2335288401906,426057.639026071,0.0,1.0
2014-08-26,59.41,59.49,59.06,59.19,160200,27.2886481429537,27.3253943447957,27.1278835098947,27.187596087888,348770.739764826,0.0,1.0
2014-08-27,59.67,59.72,59.4,59.41,217600,27.4080732989403,27.4310396750916,27.2840548677234,27.2886481429537,473736.03603512,0.0,1.0
2014-08-28,59.64,59.88,59.24,59.42,246600,27.3942934732496,27.5045320787757,27.2105624640393,27.2932414181839,536871.812896417,0.0,1.0
2014-08-29,59.97,60.12,59.58,59.79,291000,27.545871555848,27.6147706843019,27.366733821868,27.4631926017034,633534.86436682,0.0,1.0
2014-09-02,59.98,60.64,59.82,60.0,431500,27.5504648310783,27.8536209962752,27.4769724273942,27.5596513815388,939416.817781039,0.0,1.0
2014-09-03,59.98,60.3552,59.91,60.21,277300,27.5504648310783,27.7228045177175,27.5183119044665,27.6561101613742,603708.65253924,0.0,1.0
2014-09-04,59.64,60.21,59.59,59.98,170500,27.3942934732496,27.6561101613742,27.3713270970983,27.5504648310783,371194.826029356,0.0,1.0
2014-09-05,59.63,59.83,59.34,59.66,208100,27.3897001980193,27.4815657026244,27.2564952163419,27.4034800237101,453053.62637366,0.0,1.0
2014-09-08,59.84,59.99,59.465,59.63,292600,27.4861589778547,27.5550581063085,27.3139111567201,27.3897001980193,637018.21757296,0.0,1.0
2014-09-09,59.27,59.71,59.16,59.59,281900,27.2243422897301,27.4264463998614,27.1738162621973,27.3713270970983,613723.293006894,0.0,1.0
2014-09-10,59.11,59.67,58.95,59.28,359500,27.150849886046,27.4080732989403,27.0773574823619,27.2289355649603,782665.923504712,0.0,1.0
2014-09-11,58.99,59.135,58.69,58.85,531100,27.0957305832829,27.1623330741216,26.9579323263752,27.0314247300593,1156255.55486329,0.0,1.0
2014-09-12,58.87,59.45,58.636,58.85,283700,27.0406112805198,27.3070212438747,26.9331286401318,27.0314247300593,617642.065363803,0.0,1.0
2014-09-15,59.1,59.28,58.58,59.0,262900,27.1462566108157,27.2289355649603,26.9074062988424,27.1003238585132,572358.473683975,0.0,1.0
2014-09-16,59.22,59.39,58.87,58.96,288000,27.2013759135788,27.2794615924932,27.0406112805198,27.0819507575921,627003.577105305,0.0,1.0
2014-09-17,59.16,59.46,58.94,59.16,199700,27.1738162621973,27.311614519105,27.0727642071316,27.1738162621973,434766.022041421,0.0,1.0
2014-09-18,59.46,59.62,59.26,59.42,199700,27.311614519105,27.3851069227891,27.2197490144998,27.2932414181839,434766.022041421,0.0,1.0
2014-09-19,59.24,59.82,59.0,59.51,781600,27.2105624640393,27.4769724273942,27.1003238585132,27.3345808952562,1701618.04119968,0.0,1.0
2014-09-22,58.9,59.2,58.82,59.11,244349,27.0543911062106,27.1921893631183,27.0176449043685,27.150849886046,531971.170354528,0.0,1.0
2014-09-23,58.2,58.87,58.18,58.74,368969,26.7328618400926,27.0406112805198,26.7236752896321,26.9808987025265,803280.843197805,0.0,1.0
2014-09-24,58.87,58.99,58.37,58.38,264953,27.0406112805198,27.0957305832829,26.810947519007,26.8155407942373,576828.051266604,0.0,1.0
2014-09-25,58.18,58.87,58.15,58.59,416974,26.7236752896321,27.0406112805198,26.7098954639414,26.9119995740726,907792.324860791,0.0,1.0
2014-09-26,58.77,58.85,58.05,58.27,373260,26.9946785282173,27.0314247300593,26.6639627116388,26.7650147667044,812622.761077521,0.0,1.0
2014-09-29,58.44,58.67,57.93,58.29,525822,26.8431004456188,26.9487457759147,26.6088434088757,26.7742013171649,1144764.84347453,0.0,1.0
2014-09-30,57.89,58.58,57.86,58.49,952891,26.5904703079547,26.9074062988424,26.5766904822639,26.8660668217701,2074534.94997032,0.0,1.0
2014-10-01,57.47,58.42,57.34,57.84,745368,26.3975527482839,26.8339138951583,26.3378401702906,26.5675039318034,1622737.50784662,0.0,1.0
2014-10-02,57.38,57.87,57.24,57.34,606024,26.3562132712116,26.5812837574942,26.291907417988,26.3378401702906,1319372.27712384,0.0,1.0
2014-10-03,57.9,58.2,57.68,57.68,466784,26.5950635831849,26.7328618400926,26.4940115281193,26.4940115281193,1016233.46435946,0.0,1.0
2014-10-06,57.87,58.25,57.67,58.13,437064,26.5812837574942,26.7558282162439,26.489418252889,26.7007089134808,951530.178555392,0.0,1.0
2014-10-07,57.07,57.98,57.07,57.6,561664,26.2138217390737,26.631809785027,26.2138217390737,26.4572653262773,1222796.30948359,0.0,1.0
2014-10-08,57.88,57.89,57.02,57.13,757906,26.5858770327244,26.5904703079547,26.1908553629224,26.2413813904552,1650033.93440824,0.0,1.0
2014-10-09,56.57,57.86,56.57,57.65,771117,25.9841579775608,26.5766904822639,25.9841579775608,26.4802317024285,1678795.5464122,0.0,1.0
2014-10-10,56.59,57.34,56.28,56.39,858644,26.1081764087778,26.4541939437943,25.9651558276376,26.0159050661067,1861128.22279167,0.25,1.0
2014-10-13,56.5,56.9999,56.39,56.62,643562,26.0666543045758,26.2972865255821,26.0159050661067,26.1220171101784,1394933.64108554,0.0,1.0
2014-10-14,56.94,57.36,56.51,56.81,533440,26.2696512584521,26.4634210780614,26.0712678717093,26.2096748857159,1156241.98057168,0.0,1.0
2014-10-15,55.71,56.21,55.01,56.16,571523,25.7021825010251,25.9328608577027,25.3792328016763,25.909793022035,1238787.65271121,0.0,1.0
2014-10-16,55.78,55.86,54.63,54.94,605875,25.7344774709599,25.7713860080284,25.2039172506013,25.3469378317415,1313246.30694899,0.0,1.0
2014-10-17,56.63,56.65,55.9475,56.38,215070,26.126630677312,26.1358578115791,25.811754720447,26.0112914989731,466168.571463615,0.0,1.0
2014-10-20,56.92,56.94,56.24,56.45,420629,26.260424124185,26.2696512584521,25.9467015591034,26.043586468908,911721.858214392,0.0,1.0
2014-10-21,58.11,58.12,57.17,57.29,379645,26.8094386130779,26.8140521802114,26.3757633025238,26.4311261081265,822888.209947013,0.0,1.0
2014-10-22,58.3,58.875,58.0,58.27,357381,26.8970963886154,27.1623764987947,26.7586893746088,26.8832556872147,774630.540002038,0.0,1.0
2014-10-23,58.38,59.17,58.305,58.96,342438,26.9340049256838,27.2984767292345,26.8994031721821,27.2015918194299,742241.285511032,0.0,1.0
2014-10-24,58.68,58.71,58.11,58.36,211643,27.0724119396904,27.086252641091,26.8094386130779,26.9247777914167,458740.479705556,0.0,1.0
2014-10-27,58.95,59.02,58.46,58.58,192045,27.1969782522963,27.2292732222312,26.9709134627522,27.0262762683549,416261.418639188,0.0,1.0
2014-10-28,59.49,59.55,58.98,59.14,315070,27.4461108775082,27.4737922803095,27.210818953697,27.2846360278338,682920.592416615,0.0,1.0
2014-10-29,59.53,59.94,58.51,59.48,339649,27.4645651460424,27.6537213985181,26.99398129842,27.4414973103746,736196.071646653,0.0,1.0
2014-10-30,59.61,59.71,59.28,59.39,324771,27.5014736831108,27.5476093544464,27.3492259677036,27.3999752061727,703947.705969266,0.0,1.0
2014-10-31,59.83,60.12,59.68,60.03,412969,27.602972160049,27.736765606922,27.5337686530457,27.6952435027201,895118.653409392,0.0,1.0
2014-11-03,59.94,60.08,59.74,59.79,374264,27.6537213985181,27.7183113383878,27.561450055847,27.5845178915148,811224.783699533,0.0,1.0
2014-11-04,60.47,60.49,59.84,59.97,359488,27.8982404565964,27.9074675908635,27.6075857271826,27.6675620999188,779197.505083519,0.0,1.0
2014-11-05,60.35,60.79,60.34,60.73,451996,27.8428776509938,28.0458746048701,27.8382640838602,28.0181932020688,979710.464626718,0.0,1.0
2014-11-06,60.57,60.58,59.91,60.35,462820,27.9443761279319,27.9489896950655,27.6398806971174,27.8428776509938,1003171.70337467,0.0,1.0
2014-11-07,60.71,60.83,60.3,60.6,286730,28.0089660678017,28.0643288734043,27.819809815326,27.9582168293326,621493.069678535,0.0,1.0
2014-11-10,60.69,61.0,60.545,60.74,223249,27.9997389335346,28.1427595146747,27.9328422100981,28.0228067692024,483896.719257361,0.0,1.0
2014-11-11,60.62,61.0,60.53,60.78,125741,27.9674439635997,28.1427595146747,27.9259218593977,28.0412610377366,272546.158666511,0.0,1.0
2014-11-12,60.47,60.66,60.26,60.34,231680,27.8982404565964,27.9858982321339,27.8013555467918,27.8382640838602,502171.082143909,0.0,1.0
2014-11-13,60.38,60.69,60.17,60.53,145381,27.8567183523944,27.9997389335346,27.7598334425898,27.9259218593977,315116.25558168,0.0,1.0
2014-11-14,59.9,60.57,59.77,60.3,246329,27.6352671299839,27.9443761279319,27.5752907572477,27.819809815326,533923.085693313,0.0,1.0
2014-11-17,59.97,60.13,59.6,59.82,194429,27.6675620999188,27.7413791740556,27.4968601159773,27.5983585929155,421428.786818706,0.0,1.0
2014-11-18,60.04,60.39,59.93,59.93,281429,27.6998570698536,27.861331919528,27.6491078313845,27.6491078313845,610003.045047817,0.0,1.0
2014-11-19,60.0,60.148,59.73,59.97,202925,27.6814028013194,27.749683594896,27.5568364887135,27.6675620999188,439844.038518874,0.0,1.0
2014-11-20,60.25,60.3,59.52,59.67,232456,27.7967419796582,27.819809815326,27.4599515789089,27.5291550859122,503853.077826505,0.0,1.0
2014-11-21,60.25,60.89,60.13,60.79,268413,27.7967419796582,28.0920102762056,27.7413791740556,28.0458746048701,581790.602000575,0.0,1.0
2014-11-24,60.72,60.73,60.25,60.33,219762,28.0135796349352,28.0181932020688,27.7967419796582,27.8336505167267,476338.576286731,0.0,1.0
2014-11-25,60.51,60.88,60.29,60.88,152762,27.9166947251306,28.0873967090721,27.8151962481925,28.0873967090721,331114.722248221,0.0,1.0
2014-11-26,60.68,60.71,60.31,60.59,192449,27.995125366401,28.0089660678017,27.8244233824596,27.9536032621991,417137.096803838,0.0,1.0
2014-11-28,60.39,61.05,60.32,60.71,125042,27.861331919528,28.1658273503425,27.8290369495931,28.0089660678017,271031.062040049,0.0,1.0
2014-12-01,60.2,60.4,59.93,60.24,281252,27.7736741439905,27.8659454866615,27.6491078313845,27.7921284125247,609619.393970729,0.0,1.0
2014-12-02,60.78,60.93,59.996,60.17,296814,28.0412610377366,28.1104645447399,27.679557374466,27.7598334425898,643350.343471435,0.0,1.0
2014-12-03,61.39,61.495,60.78,61.12,295776,28.3226886328833,28.3711310877856,28.0412610377366,28.1981223202774,641100.457493944,0.0,1.0
2014-12-04,61.55,61.92,61.22,61.36,254119,28.3965057070202,28.5672076909616,28.2442579916129,28.3088479314827,550808.068125552,0.0,1.0
2014-12-05,61.49,62.03,61.38,61.6,204042,28.3688243042188,28.6179569294307,28.3180750657498,28.4195735426879,442265.15859292,0.0,1.0
2014-12-08,62.36,62.545,61.42,61.54,326205,28.770204644838,28.8555556368087,28.336529334284,28.3918921398866,707055.929949731,0.0,1.0
2014-12-09,62.05,62.21,61.5,61.67,282190,28.6271840636978,28.7010011378347,28.3734378713524,28.4518685126228,611652.527927269,0.0,1.0
2014-12-10,60.83,62.03,60.8,61.89,324527,28.0643288734043,28.6179569294307,28.0504881720037,28.553366989561,703418.831038141,0.0,1.0
2014-12-11,60.31,60.66,59.99,60.09,246370,28.2857800958149,28.4499323596772,28.1356980259979,28.1825986728157,525301.923781782,1.0,1.0
2014-12-12,58.96,60.13,58.93,59.79,237877,27.6526213637746,28.2013589315429,27.6385511697293,28.0418967323623,507193.431519418,0.0,1.0
2014-12-15,58.5,59.46,58.31,59.21,342285,27.4368783884127,27.8871245978636,27.3477671594589,27.7698729808191,729808.698224814,0.0,1.0
2014-12-16,58.61,59.31,58.04,58.33,433724,27.4884690999123,27.8167736276369,27.2211354130508,27.3571472888225,924771.894266061,0.0,1.0
2014-12-17,59.5,59.52,58.585,58.87,350053,27.9058848565907,27.9152649859543,27.4767439382078,27.6104107816386,746371.369588766,0.0,1.0
2014-12-18,60.0,60.0,59.6,60.0,347894,28.1403880906797,28.1403880906797,27.9527855034085,28.1403880906797,741768.021561632,0.0,1.0
2014-12-19,60.42,60.61,59.93,60.03,595257,28.3373708073145,28.4264820362683,28.1075576379073,28.1544582847251,1269187.18693255,0.0,1.0
2014-12-22,60.65,60.875,60.36,60.59,268236,28.4452422949954,28.5507687503355,28.3092304192238,28.4171019069047,571923.882077891,0.0,1.0
2014-12-23,61.0,61.31,60.67,60.87,394576,28.6093945588577,28.7547865639929,28.454622424359,28.5484237179946,841301.830085321,0.0,1.0
2014-12-24,60.51,61.14,60.27,61.03,1047499,28.3795813894505,28.6750554644026,28.2670198370878,28.623464752903,2233442.54519419,0.0,1.0
2014-12-26,60.57,60.87,60.53,60.79,548445,28.4077217775412,28.5484237179946,28.388961518814,28.5109032005403,1169376.19673052,0.0,1.0
2014-12-29,60.86,61.54,60.32,60.47,1265344,28.5437336533128,28.8626580516738,28.2904701604967,28.3608211307234,2697924.41224879,0.0,1.0
2014-12-30,61.39,61.58,60.71,60.92,379955,28.7923070814471,28.8814183104009,28.4733826830861,28.5718740414035,810127.419939551,0.0,1.0
2014-12-31,60.72,61.72,60.69,61.58,373739,28.4780727477679,28.9470792159459,28.4640025537225,28.8814183104009,796873.871381577,0.0,1.0
2015-01-02,60.25,61.36,60.0,61.03,296946,28.2576397077242,28.7782368874018,28.1403880906797,28.623464752903,633138.389655011,0.0,1.0
2015-01-05,59.46,60.2,59.27,59.85,356965,27.8871245978636,28.2341893843153,27.7980133689098,28.070037120453,761108.906209213,0.0,1.0
2015-01-06,59.12,59.97,59.01,59.61,359509,27.7276623986831,28.1263178966344,27.6760716871835,27.9574755680903,766533.138437571,0.0,1.0
2015-01-07,59.51,60.01,59.0,59.6,501201,27.9105749212725,28.1450781553615,27.6713816225017,27.9527855034085,1068644.11048972,0.0,1.0
2015-01-08,60.59,60.75,60.02,60.12,271726,28.4171019069047,28.4921429418132,28.1497682200433,28.1966688668611,579365.144057834,0.0,1.0
2015-01-09,59.97,60.72,59.96,60.67,279642,28.1263178966344,28.4780727477679,28.1216278319526,28.454622424359,596243.376101737,0.0,1.0
2015-01-12,59.45,60.08,59.3,60.08,320310,27.8824345331818,28.177908608134,27.8120835629551,28.177908608134,682954.333752253,0.0,1.0
2015-01-13,59.34,60.47,59.0,59.81,290203,27.9480954387267,28.480305547351,27.7879614237425,28.1694571653226,616165.278873993,0.25,1.0
2015-01-14,58.59,59.57,58.15,58.75,434532,27.5948586409673,28.0564213900396,27.3876263862818,27.6702158244893,922607.729622621,0.0,1.0
2015-01-15,58.68,59.425,58.48,58.7,498033,27.6372470566984,27.9881289424728,27.5430505772959,27.6466667046387,1057434.42463879,0.0,1.0
2015-01-16,59.33,59.41,58.56,58.56,345024,27.9433856147566,27.9810642065176,27.5807291690569,27.5807291690569,732562.410375566,0.0,1.0
2015-01-20,58.66,59.69,58.41,59.38,352663,27.6278274087582,28.1129392776811,27.510081809505,27.9669347346072,748781.700201371,0.0,1.0
2015-01-21,58.74,58.95,58.13,58.68,203629,27.6655060005192,27.7644123038918,27.3782067383415,27.6372470566984,432349.491810326,0.0,1.0
2015-01-22,60.12,60.12,58.69,59.16,223923,28.3154617083965,28.3154617083965,27.6419568806686,27.8633186072645,475438.151022909,0.0,1.0
2015-01-23,59.59,60.13,59.47,60.07,234256,28.0658410379799,28.3201715323667,28.0093231503384,28.2919125885459,497377.399847368,0.0,1.0
2015-01-26,60.03,60.03,59.04,59.43,231994,28.2730732926654,28.2730732926654,27.806800719623,27.9904838544579,492574.672581238,0.0,1.0
2015-01-27,59.58,59.89,59.28,59.43,219654,28.0611312140098,28.2071357570837,27.919836494906,27.9904838544579,466374.117999427,0.0,1.0
2015-01-28,58.75,59.96,58.74,59.89,306333,27.6702158244893,28.2401045248745,27.6655060005192,28.2071357570837,650412.843331415,0.0,1.0
2015-01-29,59.1,59.29,58.31,58.83,313747,27.8350596634437,27.9245463188761,27.4629835698038,27.7078944162503,666154.408296532,0.0,1.0
2015-01-30,58.04,58.92,57.97,58.64,272653,27.3358183226104,27.7502828319814,27.3028495548195,27.6184077608179,578902.739740218,0.0,1.0
2015-02-02,58.9,59.06,57.5,57.51,481345,27.7408631840412,27.8162203675632,27.0814878282236,27.0861976521937,1022002.10252686,0.0,1.0
2015-02-03,60.78,60.84,58.78,58.79,586140,28.6263100904249,28.6545690342456,27.6843452963997,27.6890551203698,1244505.11041995,0.0,1.0
2015-02-04,61.29,61.69,60.6,60.81,452633,28.8665111129013,29.0549040717063,28.5415332589626,28.6404395623352,961040.163859682,0.0,1.0
2015-02-05,61.79,61.9,61.18,61.65,268270,29.1020023114076,29.1538103750789,28.8147030492299,29.0360647758258,569596.659453988,0.0,1.0
2015-02-06,61.89,62.19,61.64,62.0,383049,29.1491005511088,29.2903952702126,29.0313549518557,29.2009086147802,813297.911832076,0.0,1.0
2015-02-09,61.8,61.98,61.55,61.66,337877,29.1067121353777,29.19148896684,28.9889665361245,29.0407745997959,717387.745578466,0.0,1.0
2015-02-10,62.24,62.45,61.65,62.37,348508,29.3139443900632,29.4128506934359,29.0360647758258,29.3751721016749,739959.714440641,0.0,1.0
2015-02-11,62.4,62.4775,61.995,62.39,259629,29.3893015735852,29.4258027093537,29.1985537027951,29.3845917496151,551249.901581913,0.0,1.0
2015-02-12,62.81,62.84,62.36,62.62,331631,29.5824043563604,29.5965338282708,29.3704622777047,29.492917700928,704126.103445729,0.0,1.0
2015-02-13,62.89,63.03,62.49,62.66,242730,29.6200829481214,29.6860204837032,29.4316899893164,29.5117569968085,515369.579711733,0.0,1.0
2015-02-17,63.18,63.4699,62.82,62.98,267044,29.7566678432551,29.893205640149,29.5871141803305,29.6624713638525,566993.589768631,0.0,1.0
2015-02-18,63.13,63.26,62.77,63.07,239153,29.7331187234044,29.7943464350161,29.5635650604799,29.7048597795837,507774.816037574,0.0,1.0
2015-02-19,63.12,63.27,62.73,63.08,172888,29.7284088994343,29.7990562589862,29.5447257645994,29.7095696035538,367079.536510535,0.0,1.0
2015-02-20,63.51,63.54,62.38,62.87,217532,29.9120920342692,29.9262215061796,29.379881925645,29.6106633001812,461868.641757726,0.0,1.0
2015-02-23,63.26,63.38,62.91,63.38,196543,29.7943464350161,29.8508643226576,29.6295025960617,29.8508643226576,417304.343531014,0.0,1.0
2015-02-24,63.32,63.61,63.1,63.16,285189,29.8226053788368,29.9591902739705,29.7189892514941,29.7472481953148,605519.445756229,0.0,1.0
2015-02-25,63.22,63.5,62.998,63.33,216206,29.7755071391356,29.9073822102991,29.6709490469988,29.8273152028069,459053.249912062,0.0,1.0
2015-02-26,63.11,63.29,62.91,63.11,135691,29.7236990754642,29.8084759069264,29.6295025960617,29.7236990754642,288102.062541362,0.0,1.0
2015-02-27,63.0,63.35,62.85,62.96,154898,29.6718910117928,29.8367348507472,29.6012436522409,29.6530517159123,328882.779871413,0.0,1.0
2015-03-02,63.72,63.8,62.85,63.07,309830,30.0109983376419,30.0486769294029,29.6012436522409,29.7048597795837,657837.749277329,0.0,1.0
2015-03-03,63.73,63.83,62.88,63.41,287534,30.015708161612,30.0628064013132,29.6153731241513,29.8649937945679,610498.400415414,0.0,1.0
2015-03-04,63.32,63.42,63.06,63.38,235669,29.8226053788368,29.8697036185381,29.7001499556135,29.8508643226576,500377.511972498,0.0,1.0
2015-03-05,63.48,63.72,63.21,63.36,174545,29.8979625623588,30.0109983376419,29.7707973151654,29.8414446747173,370597.714706812,0.0,1.0
2015-03-06,63.1,63.96,62.96,63.29,278093,29.7189892514941,30.1240341129249,29.6530517159123,29.8084759069264,590453.065260886,0.0,1.0
2015-03-09,63.27,63.49,63.03,63.21,252137,29.7990562589862,29.902672386329,29.6860204837032,29.7707973151654,535342.725331756,0.0,1.0
2015-03-10,62.26,62.85,62.24,62.72,206309,29.3233640380035,29.6012436522409,29.3139443900632,29.5400159406293,438039.725706537,0.0,1.0
2015-03-11,62.94,62.94,62.07,62.22,333456,29.643632067972,29.643632067972,29.2338773825711,29.304524742123,708000.982871321,0.0,1.0
2015-03-12,63.98,64.01,63.11,63.36,257189,30.1334537608651,30.1475832327755,29.7236990754642,29.8414446747173,546069.240870436,0.0,1.0
2015-03-13,63.66,63.9,63.1,63.9,219805,29.9827393938211,30.0957751691041,29.7189892514941,30.0957751691041,466694.72446149,0.0,1.0
2015-03-16,64.54,64.7,63.69,64.01,246453,30.3972039031922,30.4725610867142,29.9968688657315,30.1475832327755,523274.33373994,0.0,1.0
2015-03-17,64.55,64.66,64.17,64.44,240589,30.4019137271623,30.4537217908337,30.2229404162975,30.3501056634909,510823.762259573,0.0,1.0
2015-03-18,64.94,65.25,64.14,64.52,275456,30.5855968619972,30.7316014050711,30.2088109443871,30.3877842552519,584854.129893607,0.0,1.0
2015-03-19,64.49,64.97,64.26,64.83,162777,30.3736547833415,30.5997263339076,30.2653288320287,30.5337887983258,345611.642881955,0.0,1.0
2015-03-20,64.83,65.13,64.28,64.71,601860,30.5337887983258,30.6750835174296,30.2747484799689,30.4772709106843,1277882.15402012,0.0,1.0
2015-03-23,64.97,65.51,64.83,64.83,360128,30.5997263339076,30.8540568282944,30.5337887983258,30.5337887983258,764631.549468244,0.0,1.0
2015-03-24,64.69,65.11,64.55,64.98,249982,30.4678512627441,30.6656638694893,30.4019137271623,30.6044361578777,530767.182777153,0.0,1.0
2015-03-25,64.08,65.12,64.08,64.68,319512,30.1805520005664,30.6703736934595,30.1805520005664,30.4631414387739,678394.780838195,0.0,1.0
2015-03-26,63.98,64.15,63.56,63.91,196550,30.1334537608651,30.2135207683573,29.9356411541198,30.1004849930742,417319.206082236,0.0,1.0
2015-03-27,63.72,64.04,63.47,63.99,258173,30.0109983376419,30.1617127046859,29.8932527383887,30.1381635848353,548158.49092785,0.0,1.0
2015-03-30,64.49,64.75,63.98,64.13,197651,30.3736547833415,30.4961102065648,30.1334537608651,30.204101120417,419656.87306721,0.0,1.0
2015-03-31,64.15,64.28,63.83,64.21,588263,30.2135207683573,30.2747484799689,30.0628064013132,30.241779712178,1249012.70988326,0.0,1.0
2015-04-01,64.14,64.29,63.53,64.29,175571,30.2088109443871,30.279458303939,29.9215116822095,30.279458303939,372776.140071556,0.0,1.0
2015-04-02,64.29,64.56,63.82,64.14,270367,30.279458303939,30.4066235511324,30.0580965773431,30.2088109443871,574049.055155614,0.0,1.0
2015-04-06,64.73,64.83,64.06,64.29,324954,30.4866905586246,30.5337887983258,30.1711323526261,30.279458303939,689949.352802069,0.0,1.0
2015-04-07,64.3,64.92,64.26,64.78,261506,30.2841681279091,30.576177214057,30.2653288320287,30.5102396784752,555235.188530864,0.0,1.0
2015-04-08,64.66,64.76,64.28,64.29,242865,30.4537217908337,30.5008200305349,30.2747484799689,30.279458303939,515656.214628146,0.0,1.0
2015-04-09,64.72,64.735,64.14,64.5,360784,30.4819807346544,30.4890454706096,30.2088109443871,30.3783646073117,766024.382839856,0.0,1.0
2015-04-10,64.83,65.11,64.69,65.04,203734,30.5337887983258,30.6656638694893,30.4678512627441,30.6326951016985,432572.430078648,0.0,1.0
2015-04-13,64.79,65.1,64.4602,64.71,163432,30.6326951016985,30.7792630208453,30.4767657477157,30.5948711225638,345668.549399458,0.25,1.0
2015-04-14,65.35,65.42,64.43,65.04,297491,30.8974629556412,30.9305589373841,30.4624871955924,30.7508950364943,629211.43001,0.0,1.0
2015-04-15,65.62,65.92,65.58,65.66,416624,31.0251188852208,31.1669588069758,31.0062068956534,31.0440308747881,881184.919263056,0.0,1.0
2015-04-16,65.5,65.65,65.01,65.57,184382,30.9683829165187,31.0393028773963,30.7367110443188,31.0014788982616,389979.064536755,0.0,1.0
2015-04-17,64.57,65.21,64.48,65.19,156369,30.5286791590781,30.8312709921555,30.4861271825516,30.8218149973719,330729.877876082,0.0,1.0
2015-04-20,65.0,65.24,64.8,64.99,198130,30.731983046927,30.845454984331,30.6374230990903,30.7272550495352,419056.914756686,0.0,1.0
2015-04-21,64.53,65.29,64.375,65.14,288232,30.5097671695108,30.8690949712902,30.4364832099373,30.7981750104127,609628.085873663,0.0,1.0
2015-04-22,64.51,64.54,63.8,64.47,192739,30.5003111747271,30.5144951669026,30.1646233599068,30.4813991851597,407654.62420274,0.0,1.0
2015-04-23,64.72,64.94,64.33,64.49,160076,30.5995991199556,30.703615062576,30.4152072216741,30.4908551799434,338570.406735937,0.0,1.0
2015-04-24,64.93,65.13,64.42,64.73,188544,30.6988870651842,30.7934470130208,30.4577591982006,30.6043271173475,398781.945873338,0.0,1.0
2015-04-27,64.11,65.32,63.91,64.93,278658,30.3111912790537,30.8832789634657,30.216631331217,30.6988870651842,589378.497714978,0.0,1.0
2015-04-28,64.6,64.65,63.53,63.96,306113,30.5428631512536,30.5665031382128,30.0369674303273,30.2402713181762,647447.480678915,0.0,1.0
2015-04-29,63.78,64.4,63.76,64.14,275599,30.1551673651231,30.4483032034169,30.1457113703395,30.3253752712292,582908.527986817,0.0,1.0
2015-04-30,63.2,63.989,63.11,63.77,344434,29.8809435163967,30.2539825106125,29.8383915398702,30.1504393677313,728498.70982337,0.0,1.0
2015-05-01,63.55,63.76,63.16,63.46,221107,30.0464234251109,30.1457113703395,29.8620315268294,30.0038714485844,467654.6573013,0.0,1.0
2015-05-04,63.68,63.88,63.54,63.88,257632,30.1078873912048,30.2024473390415,30.0416954277191,30.2024473390415,544907.237988161,0.0,1.0
2015-05-05,63.3,63.96,63.16,63.47,287123,29.9282234903151,30.2402713181762,29.8620315268294,30.0085994459763,607282.483902911,0.0,1.0
2015-05-06,63.47,63.52,62.98,63.45,199998,30.0085994459763,30.0322394329354,29.7769275737763,29.9991434511926,423007.847562245,0.0,1.0
2015-05-07,63.78,63.855,62.99,63.51,219980,30.1551673651231,30.1906273455619,29.7816555711682,30.0275114355436,465270.984243557,0.0,1.0
2015-05-08,64.05,64.13,63.68,64.08,161791,30.2828232947027,30.3206472738374,30.1078873912048,30.2970072868782,342197.735302069,0.0,1.0
2015-05-11,63.73,64.14,63.58,64.0,257044,30.131527378164,30.3253752712292,30.0606074172864,30.2591833077435,543663.582479773,0.0,1.0
2015-05-12,63.42,63.65,63.05,63.39,235908,29.9849594590171,30.0937033990293,29.8100235555192,29.9707754668416,498959.666110231,0.0,1.0
2015-05-13,63.57,63.88,63.35,63.6,165696,30.0558794198946,30.2024473390415,29.9518634772742,30.0700634120701,350457.04611883,0.0,1.0
2015-05-14,64.14,64.18,63.5,64.0,161569,30.3253752712292,30.3442872607965,30.0227834381518,30.2591833077435,341728.191895841,0.0,1.0
2015-05-15,63.87,64.22,63.77,64.22,160454,30.1977193416496,30.3631992503639,30.1504393677313,30.3631992503639,339369.899562759,0.0,1.0
2015-05-18,64.31,64.4,63.56,63.72,132136,30.4057512268904,30.4483032034169,30.0511514225028,30.1267993807721,279475.619483619,0.0,1.0
2015-05-19,64.51,64.73,64.01,64.27,162485,30.5003111747271,30.6043271173475,30.2639113051353,30.386839237323,343665.587211629,0.0,1.0
2015-05-20,64.62,64.81,64.1035,64.52,148580,30.5523191460373,30.6421510964821,30.308118080749,30.5050391721189,314255.672510717,0.0,1.0
2015-05-21,64.27,64.77,64.2,64.43,157201,30.386839237323,30.6232391069148,30.3537432555802,30.4624871955924,332489.608119244,0.0,1.0
2015-05-22,63.87,64.31,63.865,64.04,125492,30.1977193416496,30.4057512268904,30.1953553429537,30.2780952973108,265423.158262989,0.0,1.0
2015-05-26,63.13,63.65,63.03,63.42,318501,29.8478475346539,30.0937033990293,29.8005675607355,29.9849594590171,673648.8487706,0.0,1.0
2015-05-27,63.68,63.74,63.0903,63.14,284376,30.1078873912048,30.1362553755558,29.8290773850083,29.8525755320457,601472.413015935,0.0,1.0
2015-05-28,63.88,63.89,63.48,63.53,154278,30.2024473390415,30.2071753364333,30.0133274433681,30.0369674303273,326307.286603906,0.0,1.0
2015-05-29,63.5,63.79,63.32,63.79,253828,30.0227834381518,30.159895362515,29.9376794850987,30.159895362515,536861.54827063,0.0,1.0
2015-06-01,63.57,63.9,63.36,63.62,231101,30.0558794198946,30.2119033338252,29.9565914746661,30.0795194068538,488792.57082312,0.0,1.0
2015-06-02,63.9,64.12,62.99,63.38,296651,30.2119033338252,30.3159192764455,29.7816555711682,29.9660474694497,627434.77928373,0.0,1.0
2015-06-03,64.34,64.52,63.721,63.9,212512,30.4199352190659,30.5050391721189,30.1272721805113,30.2119033338252,449475.713262872,0.0,1.0
2015-06-04,63.89,64.28,63.58,64.09,188827,30.2071753364333,30.3915672347149,30.0606074172864,30.30173528427,399380.50796326,0.0,1.0
2015-06-05,63.89,64.23,63.55,64.08,233474,30.2071753364333,30.3679272477557,30.0464234251109,30.2970072868782,493811.60912483,0.0,1.0
2015-06-08,63.56,64.17,63.53,63.96,239029,30.0511514225028,30.3395592634047,30.0369674303273,30.2402713181762,505560.769582475,0.0,1.0
2015-06-09,63.53,63.75,63.38,63.42,352184,30.0369674303273,30.1409833729476,29.9660474694497,29.9849594590171,744890.427833586,0.0,1.0
2015-06-10,64.64,64.9,63.69,63.7,444734,30.5617751408209,30.6847030730086,30.1126153885966,30.1173433859885,940639.266781407,0.0,1.0
2015-06-11,65.47,65.47,64.74,64.74,246188,30.9541989243432,30.9541989243432,30.6090551147393,30.6090551147393,520702.48690314,0.0,1.0
2015-06-12,65.25,65.33,64.88,65.27,145847,30.8501829817229,30.8880069608575,30.675247078225,30.8596389765065,308475.212469178,0.0,1.0
2015-06-15,65.24,65.32,64.54,64.72,290696,30.845454984331,30.8832789634657,30.5144951669026,30.5995991199556,614839.59467072,0.0,1.0
2015-06-16,65.92,66.12,65.08,65.08,292296,31.1669588069758,31.2615187548125,30.7698070260617,30.7698070260617,618223.691292183,0.0,1.0
2015-06-17,65.97,66.31,65.78,66.1,281655,31.190598793935,31.3513507052574,31.1007668434901,31.2520627600288,595717.333699058,0.0,1.0
2015-06-18,66.38,66.7,65.94,66.18,322948,31.3844466870002,31.5357426035389,31.1764148017595,31.2898867391635,683054.522317883,0.0,1.0
2015-06-19,65.83,66.65,65.83,66.15,513535,31.1244068304493,31.5121026165798,31.1244068304493,31.275702746988,1086157.53656475,0.0,1.0
2015-06-22,66.18,66.38,65.84,66.29,374443,31.2898867391635,31.3844466870002,31.1291348278411,31.3418947104737,791969.55701932,0.0,1.0
2015-06-23,66.51,66.52,66.22,66.25,420888,31.4459106530941,31.4506386504859,31.3087987287309,31.3229827209064,890203.536759258,0.0,1.0
2015-06-24,66.1,66.72,66.08,66.41,297117,31.2520627600288,31.5451985983226,31.2426067652452,31.3986306791757,628420.397424733,0.0,1.0
2015-06-25,65.76,66.45,65.69,66.15,310182,31.0913108487065,31.4175426687431,31.0582148669636,31.275702746988,656053.661399375,0.0,1.0
2015-06-26,65.77,66.21,65.73,65.84,771566,31.0960388460983,31.304070731339,31.0771268565309,31.1291348278411,1631908.68364789,0.0,1.0
2015-06-29,64.87,65.65,64.81,65.07,407930,30.6705190808331,31.0393028773963,30.6421510964821,30.7650790286698,862796.584246177,0.0,1.0
2015-06-30,65.04,65.74,64.98,65.43,478913,30.7508950364943,31.0818548539228,30.7225270521433,30.9352869347759,1012929.91579705,0.0,1.0
2015-07-01,66.64,67.9,65.83,67.9,568823,31.5073746191879,32.1031022905591,31.1244068304493,32.1031022905591,1203094.99531945,0.0,1.0
2015-07-02,66.24,66.79,66.22,66.67,290096,31.3182547235145,31.5782945800654,31.3087987287309,31.5215586113634,613570.55843767,0.0,1.0
2015-07-06,66.56,66.59,65.4328,65.76,371955,31.4695506400532,31.4837346322287,30.9366107740456,31.0913108487065,786707.286772944,0.0,1.0
2015-07-07,67.08,67.08,66.22,66.54,374036,31.7154065044287,31.7154065044287,31.3087987287309,31.4600946452696,791108.727441233,0.0,1.0
2015-07-08,66.4,66.99,66.02,66.41,349432,31.3939026817839,31.6728545279021,31.2142387808942,31.3986306791757,739069.781644669,0.0,1.0
2015-07-09,66.59,67.2,66.35,67.2,306154,31.4837346322287,31.7721424731307,31.3702626948247,31.7721424731307,647534.198154841,0.0,1.0
2015-07-10,67.57,67.65,66.93,67.25,382925,31.9470783766286,31.9849023557633,31.6444865435511,31.7957824600899,809909.499233855,0.0,1.0
2015-07-13,67.6,68.169,67.08,67.82,352878,32.0794623035999,32.3494802629305,31.8326972089569,32.1838629205643,743608.24923562,0.25,1.0
2015-07-14,67.75,67.89,67.29,67.61,241293,32.1506445424393,32.2170812986894,31.932352343332,32.0842077861892,508468.834222621,0.0,1.0
2015-07-15,67.86,67.99,67.06,67.84,192835,32.2028448509215,32.2645361245823,31.8232062437783,32.1933538857429,406354.878290374,0.0,1.0
2015-07-16,68.18,68.28,67.9,68.23,210988,32.3547002937788,32.4021551196717,32.2218267812787,32.3784277067252,444608.10050421,0.0,1.0
2015-07-17,68.01,68.24,67.64,68.24,133753,32.2740270897608,32.3831731893145,32.0984442339571,32.3831731893145,281853.315196787,0.0,1.0
2015-07-20,67.81,68.13,67.6,68.04,184703,32.179117437975,32.3309728808323,32.0794623035999,32.2882635375287,389218.581091954,0.0,1.0
2015-07-21,68.1,68.56,67.76,67.93,255212,32.3167364330644,32.5350286321718,32.1553900250286,32.2360632290465,537799.886940872,0.0,1.0
2015-07-22,68.0,68.54,67.87,68.1,166054,32.2692816071715,32.5255376669932,32.2075903335108,32.3167364330644,349920.154326911,0.0,1.0
2015-07-23,67.46,68.175,67.34,68.1,245735,32.0130255473499,32.3523275524841,31.9560797562784,32.3167364330644,517829.315304198,0.0,1.0
2015-07-24,67.58,67.905,67.34,67.44,275218,32.0699713384214,32.2241995225733,31.9560797562784,32.0035345821713,579957.875351052,0.0,1.0
2015-07-27,67.4,67.79,66.97,67.15,235142,31.9845526518142,32.1696264727965,31.7804969004747,31.8659155870819,495507.033427308,0.0,1.0
2015-07-28,67.83,67.94,67.33,67.6,402142,32.1886084031536,32.2408087116358,31.9513342736891,32.0794623035999,847420.662563579,0.0,1.0
2015-07-29,69.18,69.39,67.81,67.81,523207,32.8292485527078,32.9289036870828,32.179117437975,32.179117437975,1102536.97101497,0.0,1.0
2015-07-30,69.35,69.55,68.62,68.92,205192,32.9099217567257,33.0048314085115,32.5635015277075,32.7058660053862,432394.379579217,0.0,1.0
2015-07-31,68.95,69.76,68.91,69.62,195839,32.7201024531541,33.1044865428866,32.7011205227969,33.0380497866365,412685.109080346,0.0,1.0
2015-08-03,69.13,69.3,68.68,69.03,221472,32.8055211397613,32.8861943437792,32.5919744232433,32.7580663138684,466700.690251903,0.0,1.0
2015-08-04,69.12,69.32,68.89,69.0,222340,32.800775657172,32.8956853089578,32.6916295576183,32.7438298661005,468529.798216516,0.0,1.0
2015-08-05,70.63,70.76,68.9,69.72,580261,33.5173435281548,33.5790348018156,32.6963750402076,33.0855046125294,1222764.99614515,0.0,1.0
2015-08-06,70.81,70.95,70.26,70.76,470169,33.602762214762,33.6691989710121,33.3417606723511,33.5790348018156,990771.73112198,0.0,1.0
2015-08-07,71.29,71.29,70.44,70.69,309259,33.8305453790479,33.8305453790479,33.4271793589583,33.5458164236905,651691.359479363,0.0,1.0
2015-08-10,71.79,72.01,71.6,71.6,284610,34.0678195085124,34.1722201254768,33.9776553393159,33.9776553393159,599749.329272297,0.0,1.0
2015-08-11,71.8,71.89,71.42,71.52,260964,34.0725649911017,34.1152743344053,33.8922366527087,33.9396914786016,549920.88810729,0.0,1.0
2015-08-12,72.01,72.01,70.93,71.26,294982,34.1722201254768,34.1722201254768,33.6597080058335,33.8163089312801,621605.905089072,0.0,1.0
2015-08-13,72.29,72.59,71.77,71.9,235183,34.3050936379769,34.4474581156556,34.0583285433339,34.1200198169946,495593.431384163,0.0,1.0
2015-08-14,72.95,73.0,72.19,72.36,276745,34.6182954888701,34.6420229018165,34.257638812084,34.338312016102,583175.672427046,0.0,1.0
2015-08-17,73.22,73.22,72.2,72.7,199106,34.7464235187809,34.7464235187809,34.2623842946733,34.4996584241378,419569.551154527,0.0,1.0
2015-08-18,73.12,73.29,72.83,73.21,165211,34.698968692888,34.7796418969059,34.5613496977986,34.7416780361916,348143.728043306,0.0,1.0
2015-08-19,73.37,73.65,72.69,73.24,518202,34.8176057576202,34.9504792701204,34.4949129415485,34.7559144839595,1091990.09847708,0.0,1.0
2015-08-20,71.97,73.18,71.95,72.94,377672,34.1532381951196,34.7274415884237,34.1437472299411,34.6135500062808,795855.833192534,0.0,1.0
2015-08-21,70.63,71.72,70.6,71.28,406248,33.5173435281548,34.0346011303874,33.5031070803869,33.8257998964586,856073.101852402,0.0,1.0
2015-08-24,68.29,69.68,66.201,67.66,769821,32.406900602261,33.0665226821723,31.4155692893583,32.1079351991357,1622218.57422342,0.0,1.0
2015-08-25,67.45,69.8,67.38,69.6,425861,32.0082800647606,33.1234684732437,31.9750616866356,33.0285588214579,897402.93423713,0.0,1.0
2015-08-26,68.22,68.77,67.37,68.77,584127,32.3736822241359,32.6346837665469,31.9703162040463,32.6346837665469,1230911.6912963,0.0,1.0
2015-08-27,69.74,69.87,68.2,68.6,498304,33.094995577708,33.1566868513688,32.3641912589573,32.5540105625289,1050059.69492886,0.0,1.0
2015-08-28,69.38,69.5,68.24,68.69,213061,32.9241582044936,32.981103995565,32.3831731893145,32.5967199058326,448976.465493428,0.0,1.0
2015-08-31,69.06,69.27,68.81,68.81,192125,32.7723027616363,32.8719578960114,32.653665696904,32.653665696904,404858.718549735,0.0,1.0
2015-09-01,67.71,68.47,67.69,67.88,379647,32.1316626120821,32.4923192888682,32.1221716469036,32.2123358161001,800017.6859922,0.0,1.0
2015-09-02,68.65,68.67,67.91,68.46,261442,32.5777379754754,32.587228940654,32.2265722638679,32.4875738062789,550928.16184817,0.0,1.0
2015-09-03,68.96,69.245,68.52,68.83,223233,32.7248479357434,32.8600941895381,32.5160467018146,32.6631566620826,470411.587862136,0.0,1.0
2015-09-04,68.34,68.6,67.9,68.17,409491,32.4306280152074,32.5540105625289,32.2218267812787,32.3499548111895,862906.969512815,0.0,1.0
2015-09-08,69.71,69.81,68.895,69.26,431567,33.0807591299401,33.128213955833,32.694002298913,32.8672124134221,909427.001110493,0.0,1.0
2015-09-09,69.25,70.33,69.07,70.22,318084,32.8624669308328,33.3749790504761,32.7770482442256,33.3227787419939,670287.992875335,0.0,1.0
2015-09-10,69.22,69.88,69.0255,69.23,281227,32.8482304830649,33.1614323339581,32.7559308467032,32.8529759656542,592620.444198237,0.0,1.0
2015-09-11,69.57,69.73,68.8146,68.98,265691,33.0143223736901,33.0902500951187,32.6558486188951,32.734338900922,559881.940352362,0.0,1.0
2015-09-14,69.36,69.61,69.23,69.61,170985,32.914667239315,33.0333043040472,32.8529759656542,33.0333043040472,360311.089089012,0.0,1.0
2015-09-15,69.71,70.01,69.43,69.55,239209,33.0807591299401,33.2231236076188,32.94788561744,33.0048314085115,504077.28929376,0.0,1.0
2015-09-16,70.05,70.14,69.57,69.92,399080,33.242105537976,33.2848148812796,33.0143223736901,33.1804142643152,840968.210273666,0.0,1.0
2015-09-17,69.66,70.47,69.57,70.11,353321,33.0570317169937,33.4414158067262,33.0143223736901,33.2705784335117,744541.768623088,0.0,1.0
2015-09-18,68.89,69.465,68.75,68.95,831501,32.6916295576183,32.9644948065025,32.6251928013683,32.7201024531541,1752194.81760741,0.0,1.0
2015-09-21,69.71,70.05,69.44,69.58,210393,33.0807591299401,33.242105537976,32.9526311000293,33.0190678562794,443354.27649621,0.0,1.0
2015-09-22,68.98,69.31,68.68,69.0,227855,32.734338900922,32.8909398263685,32.5919744232433,32.7438298661005,480151.377046973,0.0,1.0
2015-09-23,69.2,69.455,68.91,69.21,211522,32.8387395178863,32.9597493239132,32.7011205227969,32.8434850004756,445733.381210551,0.0,1.0
2015-09-24,69.28,69.45,68.79,68.86,214033,32.8767033786007,32.9573765826186,32.6441747317255,32.6773931098505,451024.729251036,0.0,1.0
2015-09-25,69.52,69.95,69.18,69.77,433587,32.9905949607436,33.1946507120831,32.8292485527078,33.1092320254759,913683.680935974,0.0,1.0
2015-09-28,68.73,69.24,68.535,69.09,249161,32.6157018361897,32.8577214482435,32.5231649256986,32.7865392094042,525048.812869593,0.0,1.0
2015-09-29,68.74,68.87,68.47,68.74,258628,32.620447318779,32.6821385924398,32.4923192888682,32.620447318779,544998.311833862,0.0,1.0
2015-09-30,68.91,69.68,68.62,69.38,321408,32.7011205227969,33.0665226821723,32.5635015277075,32.9241582044936,677292.549182216,0.0,1.0
2015-10-01,68.65,69.05,68.18,68.78,330514,32.5777379754754,32.767557279047,32.3547002937788,32.6394292491362,696481.324672724,0.0,1.0
2015-10-02,69.28,69.28,67.39,67.85,326808,32.8767033786007,32.8767033786007,31.9798071692249,32.1980993683322,688671.792280034,0.0,1.0
2015-10-05,70.26,70.36,69.48,69.72,334292,33.3417606723511,33.389215498244,32.9716130303865,33.0855046125294,704442.580306716,0.0,1.0
2015-10-06,69.98,70.35,69.83,70.11,183892,33.208887159851,33.3844700156547,33.1377049210116,33.2705784335117,387509.58736004,0.0,1.0
2015-10-07,69.99,70.58,69.9,70.3,472671,33.2136326424402,33.4936161152083,33.1709232991366,33.3607426027082,996044.113757303,0.0,1.0
2015-10-08,70.92,71.04,69.97,69.97,470166,33.6549625232442,33.7119083143157,33.2041416772617,33.2041416772617,990765.409320259,0.0,1.0
2015-10-09,71.14,71.36,70.87,71.0,287641,33.7593631402086,33.863763757173,33.6312351102978,33.6929263839585,606136.456277758,0.0,1.0
2015-10-12,71.45,71.67,71.0,71.21,166028,33.9064731004766,34.010873717441,33.6929263839585,33.7925815183336,349865.365378661,0.0,1.0
2015-10-13,71.0,71.79,70.96,71.09,192893,33.8257998964586,34.2021714727714,33.8067431077846,33.8686776709753,404880.388399443,0.28,1.0
2015-10-14,70.17,71.4,70.1,71.13,182872,33.4303715314719,34.0163677831993,33.3970221512923,33.8877344596493,383846.414267925,0.0,1.0
2015-10-15,71.17,71.17,70.31,70.51,204102,33.9067912483234,33.9067912483234,33.4970702918311,33.5923542352014,428407.962098692,0.0,1.0
2015-10-16,71.31,71.67,71.01,71.36,203121,33.9734900086826,34.1450011067492,33.8305640936272,33.9973109945252,426348.853364732,0.0,1.0
2015-10-19,71.78,72.0,71.14,71.22,218818,34.1974072756028,34.3022196133102,33.8924986568179,33.930612234166,459296.692097636,0.0,1.0
2015-10-20,72.38,72.56,72.16,72.16,195091,34.4832591057137,34.569014654747,34.3784467680064,34.3784467680064,409493.967397654,0.0,1.0
2015-10-21,71.86,72.69,71.86,72.45,192827,34.235520852951,34.6309492179377,34.235520852951,34.5166084858934,404741.855090124,0.0,1.0
2015-10-22,72.52,72.82,72.26,72.4,160402,34.549957866073,34.6928837811284,34.4260887396916,34.4927875000508,336682.119413599,0.0,1.0
2015-10-23,72.96,73.24,72.56,73.1,229779,34.7595825414876,34.8929800622061,34.569014654747,34.8262813018469,482303.716392174,0.0,1.0
2015-10-26,73.03,73.09,72.62,73.0,291083,34.7929319216672,34.8215171046783,34.5975998377581,34.7786393301617,610980.17085366,0.0,1.0
2015-10-27,72.73,73.17,72.54,72.65,295151,34.6500060066118,34.8596306820265,34.55948626041,34.6118924292637,619518.86028256,0.0,1.0
2015-10-28,73.36,73.36,72.67,73.07,395724,34.9501504282283,34.9501504282283,34.6214208236007,34.8119887103413,830620.534798986,0.0,1.0
2015-10-29,73.23,73.55,72.95,72.95,337252,34.8882158650376,35.04067017443,34.7548183443191,34.7548183443191,707888.418700983,0.0,1.0
2015-10-30,72.19,73.52,72.19,73.39,321993,34.392739359512,35.0263775829245,34.392739359512,34.9644430197338,675859.937384465,0.0,1.0
2015-11-02,72.7,73.0001,72.18,72.46,323749,34.6357134151062,34.7786869721334,34.3879751623435,34.5213726830619,679545.763008151,0.0,1.0
2015-11-03,72.27,72.66,72.25,72.65,416210,34.4308529368601,34.6166566264322,34.4213245425231,34.6118924292637,873620.434415619,0.0,1.0
2015-11-04,70.89,72.8497,70.2,71.8,415576,33.773393727605,34.7070334467189,33.4446641229774,34.2069356699399,872289.675050347,0.0,1.0
2015-11-05,70.82,71.18,70.51,70.83,232149,33.7400443474254,33.9115554454919,33.5923542352014,33.7448085445939,487278.321590426,0.0,1.0
2015-11-06,71.38,71.39,70.87,71.23,331284,34.0068393888622,34.0116035860307,33.7638653332679,33.9353764313345,695361.64915534,0.0,1.0
2015-11-09,70.76,71.64,70.45,71.34,370021,33.7114591644143,34.1307085152436,33.5637690521903,33.9877826001882,776670.206777592,0.0,1.0
2015-11-10,72.19,72.19,70.06,70.83,401833,34.392739359512,34.392739359512,33.3779653626182,33.7448085445939,843443.261869083,0.0,1.0
2015-11-11,71.91,72.48,71.77,72.21,203913,34.2593418387935,34.5309010773989,34.1926430784343,34.402267753849,428011.253076553,0.0,1.0
2015-11-12,70.45,71.84,70.43,71.65,151750,33.5637690521903,34.2259924586139,33.5542406578533,34.1354727124121,318521.661955672,0.0,1.0
2015-11-13,70.15,70.89,70.03,70.43,207721,33.4208431371348,33.773393727605,33.3636727711127,33.5542406578533,436004.205226321,0.0,1.0
2015-11-16,70.88,70.9199,70.0,70.0,240541,33.7686295304365,33.7876386771388,33.3493801796071,33.3493801796071,504893.04176922,0.0,1.0
2015-11-17,70.5,71.235,70.47,70.91,258606,33.5875900380329,33.9377585299188,33.5732974465273,33.782922121942,542811.287721308,0.0,1.0
2015-11-18,72.2,72.24,70.56,70.63,430337,34.3975035566805,34.4165603453545,33.616175221044,33.6495246012236,903272.859578372,0.0,1.0
2015-11-19,72.61,72.68,72.07,72.21,201147,34.5928356405896,34.6261850207692,34.3355689934898,34.402267753849,422205.448022389,0.0,1.0
2015-11-20,73.51,73.52,72.685,72.97,472745,35.021613385756,35.0263775829245,34.6285671193535,34.7643467386562,992286.807784079,0.0,1.0
2015-11-23,73.65,73.88,73.05,73.44,247680,35.0883121461152,35.197888680991,34.8024603160043,34.9882640055764,519877.7280605,0.0,1.0
2015-11-24,73.8,74.06,72.9,73.3,306457,35.1597751036429,35.2836442300243,34.7309973584766,34.9215652452172,643250.035966718,0.0,1.0
2015-11-25,73.81,73.88,73.55,73.83,208613,35.1645393008114,35.197888680991,35.04067017443,35.1740676951485,437876.503891655,0.0,1.0
2015-11-27,74.07,74.14,73.49,73.7,70875,35.2884084271928,35.3217578073724,35.012084991419,35.1121331319578,148765.883302196,0.0,1.0
2015-11-30,74.0,74.4199,73.76,74.25,359867,35.2550590470132,35.4551076861192,35.1407183149689,35.3741639762261,755357.067037904,0.0,1.0
2015-12-01,74.53,74.9,74.26,74.33,290044,35.5075614969445,35.6838367921796,35.3789281733946,35.4122775535742,608799.320726662,0.0,1.0
2015-12-02,74.28,74.87,74.23,74.35,353276,35.3884565677317,35.6695442006741,35.3646355818891,35.4218059479113,741522.627011874,0.0,1.0
2015-12-03,73.57,74.95,73.32,74.95,358427,35.0501985687671,35.7076577780222,34.9310936395542,35.7076577780222,752334.522107318,0.0,1.0
2015-12-04,75.17,75.17,73.56,73.84,297369,35.8124701157295,35.8124701157295,35.0454343715986,35.178831892317,624174.419071475,0.0,1.0
2015-12-07,74.78,75.68,74.34,75.25,380395,35.6266664261574,36.0554441713238,35.4170417507428,35.8505836930776,798445.124215011,0.0,1.0
2015-12-08,74.33,74.8,74.07,74.35,273992,35.4122775535742,35.6361948204945,35.2884084271928,35.4218059479113,575106.340708788,0.0,1.0
2015-12-09,73.36,74.72,73.0,74.01,582689,34.9501504282283,35.5980812431463,34.7786393301617,35.2598232441818,1223058.11323419,0.0,1.0
2015-12-10,73.11,73.51,72.57,73.36,322856,34.8310454990154,35.021613385756,34.5737788519155,34.9501504282283,677671.36535328,0.0,1.0
2015-12-11,71.21,72.06,71.09,71.54,348469,34.402267753849,34.8129113093998,34.3442945460065,34.5616940754158,721303.539276817,1.0,1.0
2015-12-14,70.99,71.9,70.61,71.25,279440,34.2959835394711,34.7356136989432,34.1124017146367,34.4215921564631,578418.91535693,0.0,1.0
2015-12-15,71.26,71.84,70.94,71.51,425890,34.4264232571167,34.7066270950219,34.2718280362035,34.5472007734552,881558.945968231,0.0,1.0
2015-12-16,71.59,71.77,70.68,71.45,348838,34.5858495786835,34.6728093904472,34.1462194192114,34.5182141695339,722067.340378186,0.0,1.0
2015-12-17,70.92,71.88,70.92,71.63,255845,34.2621658348964,34.7259514976361,34.2621658348964,34.6051739812976,529579.11322464,0.0,1.0
2015-12-18,70.02,70.88,69.75,70.83,831799,33.8273667760779,34.2428414322822,33.6969270584324,34.2186859290145,1721758.78676989,0.0,1.0
2015-12-21,70.71,70.98,69.85,70.37,354444,34.1607127211721,34.2911524388176,33.7452380649677,33.9964552989518,733671.321338288,0.0,1.0
2015-12-22,71.39,71.59,70.68,70.86,192120,34.4892275656127,34.5858495786835,34.1462194192114,34.2331792309751,397673.353916308,0.0,1.0
2015-12-23,71.6,71.7,71.3,71.55,144026,34.590680679337,34.6389916858724,34.4457476597308,34.5665251760693,298122.54044946,0.0,1.0
2015-12-24,72.32,72.67,71.67,71.9,154600,34.9385199263918,35.1076084492656,34.6244983839118,34.7356136989432,320009.892335318,0.0,1.0
2015-12-28,72.6,72.83,71.9,72.13,244882,35.0737907446909,35.1849060597223,34.7356136989432,34.8467290139746,506886.561803734,0.0,1.0
2015-12-29,73.27,73.5,72.84,72.89,171317,35.397474488478,35.5085898035094,35.1897371603758,35.2138926636435,354612.773125547,0.0,1.0
2015-12-30,73.09,73.535,72.98,73.2,177537,35.3105146767143,35.5254986557967,35.2573725695253,35.3636567839032,367487.685999582,0.0,1.0
2015-12-31,72.08,73.03,72.07,72.84,449589,34.8225735107069,35.281528072793,34.8177424100533,35.1897371603758,930614.019955648,0.0,1.0
2016-01-04,70.58,71.18,69.965,71.14,350367,34.0979084126761,34.3877744518884,33.8007957224834,34.3684500492742,725232.250632912,0.0,1.0
2016-01-05,70.87,71.43,70.29,70.54,279527,34.2380103316287,34.5085519682269,33.9578064937234,34.0785840100619,578598.998543431,0.0,1.0
2016-01-06,70.21,70.6,69.79,70.0,297694,33.9191576884951,34.1075706139831,33.7162514610465,33.8177045747708,616203.265775357,0.0,1.0
2016-01-07,68.48,69.84,68.46,68.86,450506,33.0833772754329,33.7404069643142,33.0737150741259,33.2669591002674,932512.138139812,0.0,1.0
2016-01-08,67.57,69.0,67.52,68.8,510266,32.6437471159609,33.3345945094169,32.6195916126932,33.2379724963462,1056210.65797137,0.0,1.0
2016-01-11,67.95,68.17,67.51,67.83,690579,32.8273289407954,32.9336131551732,32.6147605120397,32.7693557329529,1429444.44656553,0.0,1.0
2016-01-12,68.27,68.67,67.68,68.35,399161,32.9819241617086,33.1751681878502,32.6968892231498,33.0205729669369,826232.009278512,0.0,1.0
2016-01-13,66.78,69.34,66.73,68.39,424672,32.3973609826304,33.6393083338664,32.3731041984266,33.1784294339936,875367.477468451,0.28,1.0
2016-01-14,67.93,68.38,66.9,66.9,400021,32.9552670193184,33.1735780771529,32.4555772647196,32.4555772647196,824554.888724492,0.0,1.0
2016-01-15,67.04,67.28,66.42,66.49,423934,32.5234962604903,32.6399288246687,32.2227121363629,32.2566716342482,873846.25356301,0.0,1.0
2016-01-19,67.13,67.93,66.7,67.65,375619,32.5671584720572,32.9552670193184,32.3585501279043,32.819429027777,774255.558452693,0.0,1.0
2016-01-20,66.43,66.78,65.13,66.31,508549,32.2275634932037,32.3973609826304,31.5968871039042,32.1693472111145,1048261.37654261,0.0,1.0
2016-01-21,66.63,67.32,66.37,66.51,366102,32.324590630019,32.6593342520318,32.1984553521591,32.2663743479298,754638.366165309,0.0,1.0
2016-01-22,68.27,68.27,66.95,67.3,309495,33.1202131519045,33.1202131519045,32.4798340489235,32.6496315383502,637955.545548324,0.0,1.0
2016-01-25,67.14,68.23,67.13,67.94,345176,32.572009828898,33.1008077245414,32.5671584720572,32.9601183761592,711504.041713722,0.0,1.0
2016-01-26,68.29,68.58,67.36,67.36,352652,33.129915865586,33.2706052139682,32.6787396793948,32.6787396793948,726914.163552586,0.0,1.0
2016-01-27,67.92,69.33,67.73,68.05,438696,32.9504156624777,33.6344569770256,32.8582398825031,33.0134833014076,904274.85422985,0.0,1.0
2016-01-28,68.72,68.965,68.12,68.55,234389,33.3385242097389,33.4573824523377,33.047442799293,33.2560511434459,483141.124624069,0.0,1.0
2016-01-29,70.98,70.98,68.895,68.98,523974,34.4349308557519,34.4349308557519,33.4234229544523,33.4646594875988,1080056.60518954,0.0,1.0
2016-02-01,70.58,70.96,70.05,70.36,242799,34.2408765821212,34.4252281420703,33.9837546695607,34.1341467316244,500476.481053289,0.0,1.0
2016-02-02,69.61,70.11,69.45,69.85,322099,33.770294968567,34.0128628106053,33.6926732591148,33.8867275327454,663935.906123103,0.0,1.0
2016-02-03,69.1,70.09,67.67,69.6,449183,33.522875769688,34.0031600969237,32.8291317414586,33.7654436117262,925891.487151756,0.0,1.0
2016-02-04,67.35,69.15,66.95,68.69,644243,32.6738883225541,33.5471325538918,32.4798340489235,33.3239701392166,1327964.56980141,0.0,1.0
2016-02-05,66.63,67.88,66.4675,67.3,419102,32.324590630019,32.9310102351146,32.2457560813565,32.6496315383502,863886.153412474,0.0,1.0
2016-02-08,66.1,66.33,65.22,66.08,384485,32.0674687174584,32.179049924796,31.6405493154711,32.0577660037769,792530.858108039,0.0,1.0
2016-02-09,66.49,66.85,65.38,65.38,346043,32.2566716342482,32.4313204805158,31.7181710249233,31.7181710249233,713291.170610766,0.0,1.0
2016-02-10,66.16,67.32,66.15,67.06,206994,32.096576858503,32.6593342520318,32.0917255016622,32.5331989741719,426672.386291313,0.0,1.0
2016-02-11,65.14,65.675,64.87,65.11,317302,31.6017384607449,31.8612860517259,31.4707518260443,31.5871843902226,654047.950737733,0.0,1.0
2016-02-12,66.98,67.13,65.38,65.77,195277,32.4943881194458,32.5671584720572,31.7181710249233,31.9073739417131,402520.38019367,0.0,1.0
2016-02-16,67.15,67.74,66.74,67.58,263555,32.5768611857388,32.8630912393439,32.3779555552674,32.7854695298917,543260.388074083,0.0,1.0
2016-02-17,66.56,67.83,66.43,67.63,569279,32.2906311321336,32.9067534509108,32.2275634932037,32.8097263140955,1173442.85049582,0.0,1.0
2016-02-18,66.96,67.06,66.18,66.64,236976,32.4846854057642,32.5331989741719,32.1062795721845,32.3294419868597,488473.653409133,0.0,1.0
2016-02-19,67.14,67.22,66.47,66.71,209473,32.572009828898,32.6108206836241,32.2469689205667,32.3634014847451,431782.296943873,0.0,1.0
2016-02-22,67.16,67.91,67.08,67.61,262682,32.5817125425795,32.9455643056369,32.5429016878534,32.800023600414,541460.891503013,0.0,1.0
2016-02-23,66.79,67.33,66.6,66.98,179426,32.4022123394712,32.6641856088725,32.3100365594967,32.4943881194458,369847.04669075,0.0,1.0
2016-02-24,66.52,66.68,65.92,66.31,271800,32.2712257047705,32.3488474142228,31.9801442943246,32.1693472111145,560255.633467535,0.0,1.0
2016-02-25,67.37,67.4,66.71,66.71,261178,32.6835910362356,32.6981451067579,32.3634014847451,32.3634014847451,538360.727879999,0.0,1.0
2016-02-26,67.45,67.97,67.19,67.72,195448,32.7224018909617,32.9746724466815,32.5962666131018,32.8533885256624,402872.858903468,0.0,1.0
2016-02-29,67.08,67.72,67.01,67.53,263798,32.5429016878534,32.8533885256624,32.508942189968,32.7612127456878,543761.278872217,0.0,1.0
2016-03-01,68.51,68.58,67.105,67.52,209476,33.2366457160828,33.2706052139682,32.5550300799553,32.7563613888471,431788.480780888,0.0,1.0
2016-03-02,68.13,68.6,67.56,68.55,244571,33.0522941561337,33.2803079276497,32.7757668162101,33.2560511434459,504129.067449553,0.0,1.0
2016-03-03,68.79,68.86,67.62,67.92,253719,33.3724837076243,33.4064432055096,32.8048749572547,32.9504156624777,522985.647784213,0.0,1.0
2016-03-04,68.9,68.96,68.04,68.79,243796,33.4258486328727,33.4549567739173,33.0086319445669,33.3724837076243,502531.576220938,0.0,1.0
2016-03-07,68.63,69.0,68.28,68.3,284470,33.294861998172,33.4743622012803,33.1250645087452,33.1347672224268,586372.038456621,0.0,1.0
2016-03-08,68.71,68.88,68.0,68.13,233015,33.3336728528981,33.4161459191911,32.9892265172038,33.0522941561337,480308.927271662,0.0,1.0
2016-03-09,68.67,69.15,68.52,68.89,354401,33.3142674255351,33.5471325538918,33.2414970729236,33.4209972760319,730519.340531742,0.0,1.0
2016-03-10,68.93,69.3899,68.14,68.93,391026,33.440402703395,33.6635166045018,33.0571455129745,33.440402703395,806013.684077542,0.0,1.0
2016-03-11,70.15,70.3,69.11,69.43,234867,34.0322682379683,34.1050385905798,33.5277271265287,33.6829705454332,484126.415988299,0.0,1.0
2016-03-14,70.43,70.6221,69.79,69.94,321297,34.1681062295098,34.2613007944209,33.8576193917008,33.9303897443123,662282.760361362,0.0,1.0
2016-03-15,70.59,70.81,69.7143,69.98,258405,34.245727938962,34.3524577894588,33.8208946204162,33.9497951716753,532644.801200067,0.0,1.0
2016-03-16,70.92,71.27,70.23,70.23,218808,34.4058227147073,34.575620204134,34.0710790926945,34.0710790926945,451024.336452407,0.0,1.0
2016-03-17,71.24,71.37,70.73,71.01,380773,34.5610661336117,34.6241337725417,34.3136469347327,34.4494849262742,784879.390442729,0.0,1.0
2016-03-18,70.61,71.5,70.59,71.17,1113234,34.2554306526435,34.6872014114716,34.245727938962,34.5271066357264,2294685.87147755,0.0,1.0
2016-03-21,70.68,70.88,70.07,70.49,291899,34.2893901505289,34.3864172873442,33.9934573832422,34.1972143705543,601685.280182266,0.0,1.0
2016-03-22,70.77,71.42,70.02,70.15,315399,34.3330523620958,34.6483905567455,33.9692005990384,34.0322682379683,650125.336791857,0.0,1.0
2016-03-23,70.98,71.4099,70.62,70.76,181341,34.4349308557519,34.6434906863363,34.2602820094843,34.328201005255,373794.39598468,0.0,1.0
2016-03-24,70.21,70.52,69.875,70.4,193977,34.0613763790129,34.2117684410767,33.8988559248473,34.1535521589875,399840.717487608,0.0,1.0
2016-03-28,70.59,71.03,70.36,70.36,259424,34.245727938962,34.4591876399557,34.1341467316244,34.1341467316244,534745.244505819,0.0,1.0
2016-03-29,70.87,71.23,70.095,70.6,307348,34.3815659305034,34.556214776771,34.0055857753441,34.2505792958028,633529.979525313,0.0,1.0
2016-03-30,71.12,71.66,70.97,71.3,207711,34.5028498515226,34.7648231209239,34.4300794989111,34.5901742746563,428150.323337656,0.0,1.0
2016-03-31,70.37,71.32,70.25,71.18,279779,34.1389980884652,34.5998769883379,34.080781806376,34.5319579925672,576702.578645744,0.0,1.0
2016-04-01,71.48,71.57,69.9,69.9,297925,34.6774986977901,34.721160909357,33.9109843169492,33.9109843169492,614106.547464368,0.0,1.0
2016-04-04,70.46,71.57,70.39,71.57,293292,34.1826603000321,34.721160909357,34.1487008021467,34.721160909357,604556.641835761,0.0,1.0
2016-04-05,69.45,70.49,69.37,70.01,258978,33.6926732591148,34.1972143705543,33.6538624043886,33.9643492421976,533825.914069739,0.0,1.0
2016-04-06,67.73,69.89,67.43,69.13,933103,32.8582398825031,33.9061329601084,32.7126991772802,33.5374298402103,1923385.62308851,0.0,1.0
2016-04-07,67.22,67.72,67.0715,67.25,476469,32.6108206836241,32.8533885256624,32.5387780345388,32.6253747541464,982135.546073005,0.0,1.0
2016-04-08,67.29,67.9,66.78,67.57,587603,32.6447801815095,32.9407129487962,32.3973609826304,32.7806181730509,1211213.72697727,0.0,1.0
2016-04-11,67.3,68.09,67.06,67.37,411148,32.6496315383502,33.0328887287707,32.5331989741719,32.6835910362356,847490.740209382,0.0,1.0
2016-04-12,67.86,67.9,67.12,67.42,482688,32.9213075214331,32.9407129487962,32.5623071152165,32.7078478204394,994954.640203007,0.0,1.0
2016-04-13,68.91,68.91,68.1,68.27,392153,33.5665379812549,33.5665379812549,33.1719813745967,33.2547895513027,805065.546083157,0.28,1.0
2016-04-14,68.88,69.24,68.75,68.89,334284,33.5519247736009,33.7272832654489,33.4886008737668,33.5567958428189,686264.113769018,0.0,1.0
2016-04-15,69.23,69.26,68.665,68.82,348672,33.7224121962309,33.737025403885,33.4471967854138,33.5226983582928,715801.776561462,0.0,1.0
2016-04-18,69.51,69.51,69.07,69.07,198290,33.858802134335,33.858802134335,33.6444750887429,33.6444750887429,407076.949896671,0.0,1.0
2016-04-19,69.67,70.16,69.37,69.79,173949,33.9367392418231,34.1754216335052,33.790607165283,33.9951920724391,357106.401520883,0.0,1.0
2016-04-20,70.04,70.23,69.39,69.68,202390,34.1169688028891,34.2095191180312,33.800349303719,33.9416103110411,415493.993088847,0.0,1.0
2016-04-21,68.74,70.12,68.645,69.71,217836,33.4837298045488,34.1559373566332,33.4374546469778,33.9562235186951,447203.663612342,0.0,1.0
2016-04-22,69.41,69.51,68.84,68.97,243867,33.810091442155,33.858802134335,33.5324404967289,33.5957643965629,500643.676133196,0.0,1.0
2016-04-25,69.16,69.41,68.79,68.94,289422,33.6883147117049,33.810091442155,33.5080851506388,33.5811511889089,594165.237747715,0.0,1.0
2016-04-26,69.57,70.079,69.38,69.5,288358,33.888028549643,34.1359659728394,33.795478234501,33.853931065117,591980.912392478,0.0,1.0
2016-04-27,69.43,69.9699,69.37,69.55,204604,33.819833580591,34.0828226076709,33.790607165283,33.878286411207,420039.19641262,0.0,1.0
2016-04-28,68.88,69.25,68.67,69.0,326545,33.5519247736009,33.732154334667,33.4496323200228,33.6103776042169,670376.431509447,0.0,1.0
2016-04-29,69.11,69.17,68.25,68.6,324052,33.6639593656149,33.6931857809229,33.2450474128667,33.4155348354968,665258.458661134,0.0,1.0
2016-05-02,69.8,69.83,68.9,69.27,387382,34.0000631416571,34.0146763493111,33.5616669120369,33.741896473103,795270.981919775,0.0,1.0
2016-05-03,70.2,70.34,68.99,69.13,307631,34.1949059103772,34.2631008794292,33.6055065349989,33.6737015040509,631547.174207791,0.0,1.0
2016-05-04,69.59,70.14,69.255,69.73,273471,33.897770688079,34.1656794950692,33.734589869276,33.9659656571311,561418.833855427,0.0,1.0
2016-05-05,70.23,70.37,69.8,69.86,280701,34.2095191180312,34.2777140870832,34.0000631416571,34.0292895569651,576261.57099675,0.0,1.0
2016-05-06,70.82,70.95,70.075,70.16,306907,34.4969122018933,34.5602361017274,34.1340175451522,34.1754216335052,630060.847556295,0.0,1.0
2016-05-09,71.17,71.39,70.275,70.46,194754,34.6673996245234,34.7745631473195,34.2314389295122,34.3215537100452,399817.763377762,0.0,1.0
2016-05-10,71.79,71.885,71.025,71.5,222502,34.9694059160396,35.0156810736106,34.5967691208624,34.8281449087175,456782.669352509,0.0,1.0
2016-05-11,71.02,72.0,71.01,71.44,179796,34.5943335862534,35.0716983696176,34.5894625170354,34.7989184934095,369109.926287871,0.0,1.0
2016-05-12,71.71,71.71,71.07,71.13,215105,34.9304373622955,34.9304373622955,34.6186889323434,34.6479153476514,441597.091671409,0.0,1.0
2016-05-13,71.17,71.89,71.01,71.59,151309,34.6673996245234,35.0181166082196,34.5894625170354,34.8719845316795,310627.899601167,0.0,1.0
2016-05-16,71.16,71.5,70.98,71.16,151056,34.6625285553054,34.8281449087175,34.5748493093814,34.6625285553054,310108.506448089,0.0,1.0
2016-05-17,70.56,71.5,70.121,71.22,201334,34.3702644022253,34.8281449087175,34.156424463555,34.6917549706134,413326.09123252,0.0,1.0
2016-05-18,71.67,71.88,70.39,70.4,302499,34.9109530854236,35.0132455390016,34.2874562255192,34.2923272947372,621011.499656024,0.0,1.0
2016-05-19,71.35,71.66,70.86,71.29,159919,34.7550788704475,34.9060820162055,34.5163964787653,34.7258524551395,328303.690304734,0.0,1.0
2016-05-20,71.95,72.42,71.57,71.57,230571,35.0473430235276,35.2762832767737,34.8622423932435,34.8622423932435,473347.820942183,0.0,1.0
2016-05-23,71.85,72.18,71.58,71.85,170257,34.9986323313476,35.1593776155417,34.8671134624615,34.9986323313476,349526.956773198,0.0,1.0
2016-05-24,72.56,72.94,72.02,72.02,231868,35.3444782458258,35.5295788761099,35.0814405080536,35.0814405080536,476010.480703219,0.0,1.0
2016-05-25,72.34,72.85,72.32,72.55,174176,35.2373147230297,35.4857392531478,35.2275725845937,35.3396071766078,357572.4183025,0.0,1.0
2016-05-26,72.39,72.62,72.055,72.36,309554,35.2616700691197,35.3737046611338,35.0984892503166,35.2470568614657,635494.972758658,0.0,1.0
2016-05-27,73.25,73.32,72.13,72.45,320427,35.6805820218679,35.7146795063939,35.1350222694517,35.2908964844277,657816.560716833,0.0,1.0
2016-05-31,73.28,73.79,72.91,73.14,330582,35.6951952295219,35.9436197596401,35.5149656684559,35.6270002604699,678664.139647695,0.0,1.0
2016-06-01,73.23,73.43,72.82,73.2,236320,35.6708398834319,35.768261267792,35.4711260454938,35.6562266757779,485150.157847503,0.0,1.0
2016-06-02,73.11,73.34,72.82,73.13,137428,35.6123870528159,35.72442164483,35.4711260454938,35.6221291912519,282131.076052245,0.0,1.0
2016-06-03,72.69,72.92,72.19,72.9,161547,35.4078021456598,35.5198367376739,35.1642486847597,35.5100945992379,331645.872333237,0.0,1.0
2016-06-06,72.54,73.13,72.51,72.56,190404,35.3347361073898,35.6221291912519,35.3201228997358,35.3444782458258,390887.4858446,0.0,1.0
2016-06-07,72.49,72.97,72.48,72.76,231112,35.3103807612997,35.5441920837639,35.3055096920817,35.4418996301858,474458.460056077,0.0,1.0
2016-06-08,72.78,73.17,72.37,72.37,156361,35.4516417686218,35.6416134681239,35.2519279306837,35.2519279306837,320999.339163818,0.0,1.0
2016-06-09,72.67,72.96,71.96,72.51,174377,35.3980600072238,35.5393210145459,35.0522140927456,35.3201228997358,357985.058712652,0.0,1.0
2016-06-10,72.24,72.6,71.84,72.22,189129,35.1886040308497,35.3639625226978,34.9937612621296,35.1788618924137,388269.99070557,0.0,1.0
2016-06-13,71.46,72.49,71.45,72.24,216964,34.8086606318455,35.3103807612997,34.8037895626275,35.1886040308497,445413.502230982,0.0,1.0
2016-06-14,71.68,71.88,71.1549,71.51,204517,34.9158241546416,35.0132455390016,34.6600443100042,34.8330159779355,419860.590861957,0.0,1.0
2016-06-15,71.19,71.74,71.0695,71.74,211908,34.6771417629594,34.9450505699496,34.6184453788825,34.9450505699496,435033.850918876,0.0,1.0
2016-06-16,71.26,71.36,70.6,70.72,122805,34.7112392474855,34.7599499396655,34.3897486790973,34.4482015097133,252110.972979276,0.0,1.0
2016-06-17,70.96,71.67,70.62,71.28,368288,34.5651071709454,34.9109530854236,34.3994908175333,34.7209813859214,756072.195892607,0.0,1.0
2016-06-20,71.7,72.285,71.49,71.78,270282,34.9255662930776,35.2105238423307,34.8232738394995,34.9645348468216,554872.016601805,0.0,1.0
2016-06-21,72.01,72.28,71.59,72.0,190492,35.0765694388356,35.2080883077217,34.8719845316795,35.0716983696176,391068.144332628,0.0,1.0
2016-06-22,72.3,72.74,72.18,72.21,214306,35.2178304461577,35.4321574917498,35.1593776155417,35.1739908231957,439956.794717616,0.0,1.0
2016-06-23,73.77,73.83,72.89,72.95,241728,35.9338776212041,35.9631040365121,35.5052235300198,35.5344499453279,496252.443111717,0.0,1.0
2016-06-24,70.98,72.62,70.28,71.21,294433,34.5748493093814,35.3737046611338,34.2338744641212,34.6868839013954,604452.506878443,0.0,1.0
2016-06-27,69.25,69.9796,69.0601,69.74,380383,33.732154334667,34.0875475448124,33.6396527302171,33.9708367263491,780902.473309523,0.0,1.0
2016-06-28,70.74,70.75,69.5,69.95,203041,34.4579436481493,34.4628147173673,33.853931065117,34.0731291799271,416830.455312775,0.0,1.0
2016-06-29,72.02,72.11,71.06,71.23,192200,35.0814405080536,35.1252801310157,34.6138178631254,34.6966260398314,394574.561350246,0.0,1.0
2016-06-30,73.93,73.95,71.78,72.29,405010,36.0118147286921,36.0215568671281,34.9645348468216,35.2129593769397,831460.1617714,0.0,1.0
2016-07-01,73.36,74.31,73.23,74.31,260472,35.734163783266,36.1969153589762,35.6708398834319,36.1969153589762,534732.701061504,0.0,1.0
2016-07-05,72.13,72.7263,72.06,72.63,173030,35.1350222694517,35.4254841269211,35.1009247849256,35.3785757303518,355219.752083418,0.0,1.0
2016-07-06,72.21,72.25,71.74,71.93,265437,35.1739908231957,35.1934751000677,34.9450505699496,35.0376008850916,544925.535073492,0.0,1.0
2016-07-07,72.04,72.78,71.78,72.41,152677,35.0911826464896,35.4516417686218,34.9645348468216,35.2714122075557,313436.317915044,0.0,1.0
2016-07-08,73.07,73.3,72.47,72.93,307968,35.5929027759439,35.7049373679579,35.3006386228637,35.5247078068919,632239.01409944,0.0,1.0
2016-07-11,72.96,73.43,72.89,73.43,145074,35.5393210145459,35.768261267792,35.5052235300198,35.768261267792,297827.835136969,0.0,1.0
2016-07-12,72.89,73.44,72.85,73.05,200363,35.5052235300198,35.77313233701,35.4857392531478,35.5831606375079,411332.68905213,0.0,1.0
2016-07-13,72.31,72.8,72.24,72.8,189039,35.3590914534798,35.5986980751394,35.3248619360998,35.5986980751394,386588.272721435,0.28,1.0
2016-07-14,72.63,72.88,72.01,72.01,168409,35.5155692472166,35.6378175235736,35.2123935218514,35.2123935218514,344399.538829259,0.0,1.0
2016-07-15,72.31,72.66,72.2,72.59,113210,35.3590914534798,35.5302390403795,35.3053022118827,35.4960095229995,231516.556661819,0.0,1.0
2016-07-18,71.7,72.68,70.82,72.22,117312,35.0608056591688,35.540018902488,34.6304917263924,35.3150820739913,239905.222993652,0.0,1.0
2016-07-19,72.0,72.0,71.14,71.55,213425,35.2075035907972,35.2075035907972,34.7869695201293,34.9874566933547,436458.096506923,0.0,1.0
2016-07-20,72.22,72.59,71.94,72.15,180623,35.3150820739913,35.4960095229995,35.1781640044715,35.2808525566113,369377.396112779,0.0,1.0
2016-07-21,71.9,72.21,71.77,72.01,143674,35.1586042802544,35.310192142937,35.0950351765488,35.2123935218514,293816.003549423,0.0,1.0
2016-07-22,72.9,72.99,72.0,72.0,147039,35.6475973856821,35.6916067651706,35.2075035907972,35.2075035907972,300697.491166834,0.0,1.0
2016-07-25,73.03,73.075,72.62,72.76,176280,35.7111664893877,35.733171179132,35.5106793161624,35.5791383509222,360495.880296313,0.0,1.0
2016-07-26,73.73,73.93,73.09,73.21,274017,36.0534616631872,36.1512602842727,35.7405060757134,35.7991852483647,560369.864029694,0.0,1.0
2016-07-27,73.64,73.81,73.23,73.5,151896,36.0094522836987,36.0925811116214,35.8089651104733,35.9409932489388,310630.146548041,0.0,1.0
2016-07-28,73.66,73.87,73.27,73.33,211889,36.0192321458072,36.121920697947,35.8285248346904,35.8578644210161,433316.947924355,0.0,1.0
2016-07-29,73.1,73.49,72.92,73.39,187636,35.7453960067677,35.9361033178845,35.6573772477907,35.8872040073417,383719.111613789,0.0,1.0
2016-08-01,72.76,73.22,72.6,73.03,153687,35.5791383509222,35.804075179419,35.5008994540538,35.7111664893877,314292.774875763,0.0,1.0
2016-08-02,72.78,72.96,72.59,72.84,199218,35.5889182130308,35.6769369720078,35.4960095229995,35.6182577993565,407404.517136775,0.0,1.0
2016-08-03,71.71,72.77,71.51,72.69,371995,35.0656955902231,35.5840282819765,34.9678969691376,35.5449088335423,760736.697247713,0.0,1.0
2016-08-04,71.99,72.08,71.3,71.71,453568,35.2026136597429,35.2466230392314,34.8652084169977,35.0656955902231,927555.000194223,0.0,1.0
2016-08-05,73.21,73.23,72.14,72.25,253475,35.7991852483647,35.8089651104733,35.275962625557,35.3297518671541,518361.091775061,0.0,1.0
2016-08-08,73.55,73.8599,73.17,73.17,191436,35.9654429042102,36.1169818675822,35.7796255241476,35.7796255241476,391490.182325872,0.0,1.0
2016-08-09,73.52,73.87,73.35,73.72,252222,35.9507731110473,36.121920697947,35.8676442831246,36.0485717321329,515798.683458682,0.0,1.0
2016-08-10,73.57,73.71,73.39,73.47,189226,35.9752227663187,36.0436818010786,35.8872040073417,35.9263234557759,386970.691201214,0.0,1.0
2016-08-11,73.54,73.85,73.45,73.54,193986,35.9605529731559,36.1121408358385,35.9165435936674,35.9605529731559,396704.979777402,0.0,1.0
2016-08-12,73.92,74.0,73.6401,74.0,194444,36.1463703532184,36.1854898016526,36.0095011830092,36.1854898016526,397641.598300069,0.0,1.0
2016-08-15,74.21,74.23,73.74,73.99,144984,36.2881783537925,36.297958215901,36.0583515942414,36.1805998705984,296494.977926483,0.0,1.0
2016-08-16,73.61,74.41,73.59,73.82,259980,35.9947824905358,36.385976974878,35.9850026284273,36.0974710426757,531663.937822982,0.0,1.0
2016-08-17,73.68,74.03,73.4,73.54,245638,36.0290120079158,36.2001595948155,35.892093938396,35.9605529731559,502334.280940694,0.0,1.0
2016-08-18,74.34,74.35,73.65,73.81,148113,36.3517474574981,36.3566373885524,36.0143422147529,36.0925811116214,302893.841152301,0.0,1.0
2016-08-19,74.08,74.25,73.89,73.96,179153,36.2246092500869,36.3077380780096,36.1317005600556,36.1659300774355,366371.218758368,0.0,1.0
2016-08-22,74.22,74.22,73.84,73.91,103603,36.2930682848467,36.2930682848467,36.1072509047842,36.1414804221641,211870.062890509,0.0,1.0
2016-08-23,73.85,74.4,73.85,74.38,142363,36.1121408358385,36.3810870438237,36.1121408358385,36.3713071817152,291134.984153755,0.0,1.0
2016-08-24,74.15,74.24,73.87,74.05,132203,36.2588387674668,36.3028481469553,36.121920697947,36.209939456924,270357.595091975,0.0,1.0
2016-08-25,74.44,74.57,74.04,74.04,180358,36.4006467680409,36.4642158717465,36.2050495258698,36.2050495258698,368835.466181542,0.0,1.0
2016-08-26,74.38,75.06,74.09,74.53,199026,36.3713071817152,36.7038224934061,36.2294991811411,36.4446561475293,407011.873563954,0.0,1.0
2016-08-29,75.14,75.33,74.64,74.64,149656,36.7429419418403,36.8358506318715,36.4984453891264,36.4984453891264,306049.304865129,0.0,1.0
2016-08-30,75.63,75.67,74.89,75.07,510379,36.9825485634999,37.002108287717,36.6206936654833,36.7087124244603,1043734.55235847,0.0,1.0
2016-08-31,75.15,75.8,74.83,75.63,387515,36.7478318728945,37.0656773914226,36.5913540791577,36.9825485634999,792475.386050747,0.0,1.0
2016-09-01,74.85,75.42,74.385,75.06,275170,36.6011339412662,36.87986001136,36.3737521472423,36.7038224934061,562727.77048523,0.0,1.0
2016-09-02,75.07,75.14,74.67,75.04,401658,36.7087124244603,36.7429419418403,36.5131151822892,36.6940426312975,821398.084229954,0.0,1.0
2016-09-06,75.17,75.22,74.48,75.0,232798,36.7576117350031,36.7820613902745,36.420206492258,36.6744829070804,476076.242008287,0.0,1.0
2016-09-07,75.34,75.36,74.64,75.19,283597,36.8407405629258,36.8505204250344,36.4984453891264,36.7673915971117,579961.142298578,0.0,1.0
2016-09-08,75.13,75.4,75.01,75.06,150295,36.738052010786,36.8700801492515,36.6793728381347,36.7038224934061,307356.071755924,0.0,1.0
2016-09-09,74.23,75.06,74.21,74.6,233023,36.297958215901,36.7038224934061,36.2881783537925,36.4788856649093,476536.371195187,0.0,1.0
2016-09-12,75.12,75.24,73.7001,73.92,227708,36.7331620797317,36.791841252383,36.0388407693349,36.1463703532184,465667.097291313,0.0,1.0
2016-09-13,74.39,74.74,74.18,74.57,189122,36.3761971127695,36.5473446996692,36.2735085606296,36.4642158717465,386758.009265935,0.0,1.0
2016-09-14,73.81,74.615,73.71,74.6,180292,36.0925811116214,36.4862205614907,36.0436818010786,36.4788856649093,368700.494953385,0.0,1.0
2016-09-15,74.81,74.9,73.423,73.73,255338,36.5815742170491,36.6255835965376,35.9033407798208,36.0534616631872,522170.96144259,0.0,1.0
2016-09-16,74.48,74.78,73.76,74.26,614752,36.420206492258,36.5669044238863,36.06813145635,36.3126280090639,1257179.27957748,0.0,1.0
2016-09-19,74.76,75.12,74.36,74.74,213553,36.5571245617777,36.7331620797317,36.3615273196066,36.5473446996692,436719.858888804,0.0,1.0
2016-09-20,74.39,75.235,74.39,75.18,251292,36.3761971127695,36.7893962868559,36.3761971127695,36.7625016660574,513896.81615283,0.0,1.0
2016-09-21,75.49,75.51,74.59,74.72,162502,36.91408952874,36.9238693908485,36.473995733855,36.5375648375606,332319.613909186,0.0,1.0
2016-09-22,75.96,76.03,75.5,75.75,299642,37.143916288291,37.178145805671,36.9189794597943,37.0412277361512,612773.465871044,0.0,1.0
2016-09-23,74.4,75.64,74.4,75.51,261253,36.3810870438237,36.9874384945541,36.3810870438237,36.9238693908485,534267.24651153,0.0,1.0
2016-09-26,73.7,74.44,73.65,74.23,279316,36.0387918700243,36.4006467680409,36.0143422147529,36.297958215901,571206.417635834,0.0,1.0
2016-09-27,74.01,74.18,73.54,73.74,234719,36.1903797327069,36.2735085606296,35.9605529731559,36.0583515942414,480004.722755107,0.0,1.0
2016-09-28,75.1,75.13,73.93,74.39,195124,36.7233822176232,36.738052010786,36.1512602842727,36.3761971127695,399032.21095381,0.0,1.0
2016-09-29,74.53,75.19,74.25,74.96,250794,36.4446561475293,36.7673915971117,36.3077380780096,36.6549231828633,512878.396885826,0.0,1.0
2016-09-30,75.0,75.21,74.69,74.78,289197,36.6744829070804,36.7771714592202,36.5228950443978,36.5669044238863,591413.246505857,0.0,1.0
2016-10-03,74.37,74.97,74.01,74.91,167387,36.3664172506609,36.6598131139176,36.1903797327069,36.6304735275919,342309.52981143,0.0,1.0
2016-10-04,75.08,75.17,74.07,74.29,194202,36.7136023555146,36.7576117350031,36.2197193190326,36.3272978022267,397146.703796826,0.0,1.0
2016-10-05,76.06,76.24,75.41,75.49,390443,37.1928155988338,37.2808343578108,36.8749700803058,36.91408952874,798463.200536266,0.0,1.0
2016-10-06,75.87,76.62,75.44,76.21,164497,37.0999069088025,37.4666517378733,36.8896398734686,37.2661645646479,336399.42603303,0.0,1.0
2016-10-07,76.02,76.55,75.76,76.0,247687,37.1732558746167,37.4324222204934,37.0461176672055,37.1634760125081,506524.524069393,0.0,1.0
2016-10-10,76.36,76.93,76.27,76.47,127047,37.3395135304621,37.6182396005559,37.2955041509736,37.3933027720592,259813.479146844,0.0,1.0
2016-10-11,75.92,76.35,75.41,76.11,326774,37.1243565640739,37.3346235994078,36.8749700803058,37.2172652541052,668258.910755316,0.0,1.0
2016-10-12,76.4,76.47,75.612,75.73,156246,37.5118836001254,37.5462531269841,37.124980926344,37.182918128763,318224.339978494,0.3125,1.0
2016-10-13,75.75,75.96,75.46,75.93,243820,37.1927379935798,37.2958465741561,37.0503499537364,37.2811167769309,496585.247453096,0.0,1.0
2016-10-14,76.25,76.54,75.88,76.15,152841,37.4382346139995,37.5806226538429,37.2565671148889,37.3891352899156,311289.417627671,0.0,1.0
2016-10-17,76.38,76.48,76.18,76.22,133492,37.5020637353086,37.5511630593925,37.4038650871407,37.4235048167743,271881.543158923,0.0,1.0
2016-10-18,75.97,76.94,75.75,76.88,166965,37.3007565065645,37.7770199501786,37.1927379935798,37.7475603557283,340055.597740161,0.0,1.0
2016-10-19,75.87,76.23,75.72,76.23,185468,37.2516571824805,37.4284147491827,37.1780081963546,37.4284147491827,377740.434232757,0.0,1.0
2016-10-20,74.59,75.64,74.53,75.57,203800,36.6231858342062,37.1387287370875,36.5937262397558,37.1043592102287,415076.997091875,0.0,1.0
2016-10-21,74.72,74.75,73.91,74.48,170897,36.6870149555153,36.7017447527405,36.2893104304354,36.5691765777139,348063.854622228,0.0,1.0
2016-10-24,74.78,75.37,74.7,75.16,189361,36.7164745499657,37.0061605620609,36.6771950906985,36.9030519814846,385669.260286136,0.0,1.0
2016-10-25,74.83,74.85,74.09,74.68,294173,36.7410242120076,36.7508440768244,36.3776892137865,36.6673752258817,599138.594040767,0.0,1.0
2016-10-26,75.12,75.56,74.58,74.58,295583,36.883412251851,37.0994492778203,36.6182759017978,36.6182759017978,602010.32400102,0.0,1.0
2016-10-27,74.82,75.2699,74.52,75.16,228008,36.7361142795992,36.9570121386528,36.5888163073474,36.9030519814846,464381.138139962,0.0,1.0
2016-10-28,74.4,75.41,74.13,74.7,210870,36.5298971184467,37.0258002916944,36.3973289434201,36.6771950906985,429476.380651441,0.0,1.0
2016-10-31,74.5,74.93,74.38,74.76,469437,36.5789964425306,36.7901235360916,36.5200772536299,36.7066546851489,956096.66478812,0.0,1.0
2016-11-01,73.93,74.7,73.47,74.48,381297,36.2991302952522,36.6771950906985,36.0732734044661,36.5691765777139,776582.991953586,0.0,1.0
2016-11-02,76.02,76.33,73.38,73.95,801242,37.3253061686064,37.4775140732666,36.0290840127906,36.308950160069,1631879.89844891,0.0,1.0
2016-11-03,74.48,76.23,74.3,75.88,647090,36.5691765777139,37.4284147491827,36.4807977943628,37.2565671148889,1317920.38296458,0.0,1.0
2016-11-04,74.27,74.92,74.27,74.56,442984,36.4660679971376,36.7852136036832,36.4660679971376,36.608456036981,902220.159370693,0.0,1.0
2016-11-07,75.61,76.21,75.05,75.26,757690,37.1239989398623,37.4185948843659,36.8490427249923,36.9521513055685,1543178.06637165,0.0,1.0
2016-11-08,76.36,76.71,75.39,75.39,457368,37.4922438704918,37.6640915047856,37.0159804268777,37.0159804268777,931515.878341103,0.0,1.0
2016-11-09,77.15,77.54,75.88,76.41,457174,37.8801285307549,38.0716158946822,37.2565671148889,37.5167935325338,931120.760885578,0.0,1.0
2016-11-10,78.5,78.5175,77.32,77.78,495425,38.542969405888,38.5515617876027,37.9635973816976,38.1894542724837,1009026.11032504,0.0,1.0
2016-11-11,80.24,80.3,78.31,78.56,579505,39.3972976449484,39.4267572393988,38.4496806901285,38.5724290003384,1180270.83022437,0.0,1.0
2016-11-14,80.56,81.12,80.18,80.41,291869,39.554415482017,39.8293716968871,39.3678380504981,39.4807664958911,594446.065084439,0.0,1.0
2016-11-15,80.64,80.65,79.55,80.65,360022,39.5936949412842,39.5986048736926,39.0585123087693,39.5986048736926,733252.456560407,0.0,1.0
2016-11-16,80.14,80.54,79.99,80.2,374862,39.3481983208645,39.5445956172002,39.2745493347386,39.3776579153149,763476.905220091,0.0,1.0
2016-11-17,81.1,81.4,80.04,80.12,298488,39.8195518320703,39.9668498043221,39.2990989967806,39.3383784560477,607926.902394306,0.0,1.0
2016-11-18,81.18,81.46,80.825,81.46,252665,39.8588312913374,39.9963093987724,39.6845286908394,39.9963093987724,514599.752061917,0.0,1.0
2016-11-21,80.62,80.62,79.9501,80.49,259507,40.0748683173067,40.0748683173067,39.7418721093464,40.0102474678742,522059.216123859,1.0,1.0
2016-11-22,81.36,81.5,80.73,81.06,269477,40.4427100756149,40.5123017596192,40.1295474975958,40.2935850384629,542116.210288775,0.0,1.0
2016-11-23,81.76,81.78,81.33,81.53,143744,40.6415434584842,40.6514851276277,40.4277975718997,40.5272142633344,289174.781267973,0.0,1.0
2016-11-25,82.29,82.35,81.9,82.0,97657,40.904997690786,40.9348226982164,40.7111351424885,40.7608434882058,196459.96781978,0.0,1.0
2016-11-28,82.0,82.37,81.94,82.2,277947,40.7608434882058,40.9447643673599,40.7310184807754,40.8602601796404,559155.602523162,0.0,1.0
2016-11-29,82.44,82.56,81.795,82.05,263989,40.979560209362,41.0392102242228,40.6589413794853,40.7856976610645,531075.810692279,0.0,1.0
2016-11-30,82.23,82.93,82.2,82.81,219778,40.8751726833556,41.2231311033769,40.8602601796404,41.1634810885161,442135.011391868,0.0,1.0
2016-12-01,82.87,82.97,82.32,82.54,246254,41.1933060959465,41.2430144416638,40.9199101945012,41.0292685550793,495397.697200325,0.0,1.0
2016-12-02,82.26,82.79,82.07,82.07,303003,40.8900851870708,41.1535394193727,40.7956393302079,40.7956393302079,609561.625170719,0.0,1.0
2016-12-05,82.99,83.0,82.555,82.77,196382,41.2529561108073,41.257926945379,41.0367248069369,41.1435977502292,395068.468214097,0.0,1.0
2016-12-06,84.05,84.08,82.92,83.17,264156,41.7798645754109,41.7947770791261,41.2181602688052,41.3424311330985,531411.770373879,0.0,1.0
2016-12-07,84.76,84.8845,84.06,84.61,326678,42.1327938300039,42.194680720422,41.7848354099827,42.058231311428,657189.442307568,0.0,1.0
2016-12-08,85.37,85.44,84.04,84.96,414412,42.4360147388796,42.4708105808817,41.7748937408392,42.2322105214386,833686.967489588,0.0,1.0
2016-12-09,86.01,86.01,85.07,85.49,210679,42.7541481514705,42.7541481514705,42.2868897017276,42.4956647537404,423830.238081279,0.0,1.0
2016-12-12,86.03,86.47,85.72,86.29,224483,42.764089820614,42.9828065417702,42.6099939488902,42.893331519479,451600.222780627,0.0,1.0
2016-12-13,85.98,86.44,85.58,86.28,172763,42.7392356477553,42.967894038055,42.540402264886,42.8883606849073,347553.308215987,0.0,1.0
2016-12-14,85.55,86.5,85.26,86.01,240406,42.5254897611708,42.9977190454854,42.3813355585906,42.7541481514705,483633.073140502,0.0,1.0
2016-12-15,85.64,86.03,85.35,85.5,171954,42.5702272723164,42.764089820614,42.4260730697361,42.5006355883121,345925.814908122,0.0,1.0
2016-12-16,86.45,86.73,85.82,86.07,1047128,42.9728648726267,43.1120482406352,42.6597022946076,42.7839731589009,2106543.64954064,0.0,1.0
2016-12-19,87.09,87.5,86.38,86.7,218678,43.2909982852176,43.4948025026586,42.9380690306246,43.09713573692,439922.10330948,0.0,1.0
2016-12-20,87.58,87.58,87.08,87.34,227630,43.5345691792325,43.5345691792325,43.2860274506459,43.4152691495109,457931.151630877,0.0,1.0
2016-12-21,87.36,87.69,87.2,87.62,189438,43.4252108186544,43.5892483595215,43.3456774655066,43.5544525175194,381098.983010367,0.0,1.0
2016-12-22,87.54,87.54,86.86,87.27,136331,43.5146858409456,43.5146858409456,43.1766690900677,43.3804733075088,274261.792527299,0.0,1.0
2016-12-23,87.63,87.77,87.28,87.28,89413,43.5594233520911,43.6290150360954,43.3854441420805,43.3854441420805,179875.227609593,0.0,1.0
2016-12-27,87.72,88.04,87.53,87.62,119341,43.6041608632367,43.7632275695322,43.5097150063738,43.5544525175194,240082.421327507,0.0,1.0
2016-12-28,87.68,88.07,87.58,88.0,178176,43.5842775249498,43.7781400732474,43.5345691792325,43.7433442312452,358442.827715956,0.0,1.0
2016-12-29,88.05,88.09,87.38,87.38,156154,43.7681984041039,43.7880817423908,43.4351524877978,43.4351524877978,314140.40790655,0.0,1.0
2016-12-30,88.12,88.54,87.68,88.28,201456,43.802994246106,44.0117692981188,43.5842775249498,43.8825275992537,405276.009677766,0.0,1.0
2017-01-03,87.86,88.77,87.49,88.54,210087,43.673752547241,44.1260984932686,43.4898316680869,44.0117692981188,422639.29118603,0.0,1.0
2017-01-04,88.78,89.22,88.16,88.16,339696,44.1310693278404,44.3497860489966,43.822877584393,43.822877584393,683378.203595318,0.0,1.0
2017-01-05,87.84,88.9199,87.49,88.75,212357,43.6638108780975,44.2006113034989,43.4898316680869,44.1161568241252,427205.928774231,0.0,1.0
2017-01-06,87.84,88.13,87.641,87.8,152697,43.6638108780975,43.8079650806778,43.5648912701201,43.6439275398106,307185.841323991,0.0,1.0
2017-01-09,86.75,87.92,86.75,87.92,157841,43.1219899097787,43.7035775546714,43.1219899097787,43.7035775546714,317534.204211085,0.0,1.0
2017-01-10,87.13,87.89,86.83,87.03,185725,43.3108816235045,43.6886650509562,43.1617565863525,43.2611732777872,373629.412364999,0.0,1.0
2017-01-11,87.73,87.73,86.64,86.89,297913,43.7644702781751,43.7644702781751,43.2207193081168,43.3454328333596,597194.649538206,0.3125,1.0
2017-01-12,86.99,87.62,86.26,87.62,160047,43.3953182434566,43.7095963270683,43.0311547497479,43.7095963270683,320829.275911563,0.0,1.0
2017-01-13,87.39,88.0,87.12,87.16,114349,43.594859883845,43.8991608854372,43.4601692765829,43.4801234406217,229223.333590828,0.0,1.0
2017-01-17,86.31,87.01,86.19,86.57,240516,43.0560974547965,43.4052953254761,42.9962349626799,43.1857995210489,482136.960549996,0.0,1.0
2017-01-18,86.74,87.38,86.4506,86.69,180013,43.2706047182139,43.5898713428353,43.126236341393,43.2456620131654,360853.002209776,0.0,1.0
2017-01-19,86.32,87.24,85.57,87.0,230502,43.0610859958062,43.5200317686994,42.686945420078,43.4003067844664,462062.954983016,0.0,1.0
2017-01-20,86.28,86.9535,86.13,86.52,167847,43.0411318317673,43.3771100687712,42.9663037166217,43.1608568160003,336465.110085962,0.0,1.0
2017-01-23,85.86,86.52,85.84,86.26,145260,42.8316131093596,43.1608568160003,42.8216360273401,43.0311547497479,291187.342586324,0.0,1.0
2017-01-24,86.84,87.14,86.2,86.26,244703,43.320490128311,43.4701463586023,43.0012235036897,43.0311547497479,490530.19615105,0.0,1.0
2017-01-25,87.74,87.93,87.25,87.25,153614,43.7694588191848,43.8642410983693,43.5250203097091,43.5250203097091,307933.721905932,0.0,1.0
2017-01-26,87.72,88.01,87.47,88.01,145690,43.7594817371654,43.9041494264469,43.6347682119227,43.9041494264469,292049.318060042,0.0,1.0
2017-01-27,87.02,88.01,86.92,87.74,176755,43.4102838664858,43.9041494264469,43.3603984563887,43.7694588191848,354322.034550777,0.0,1.0
2017-01-30,86.43,86.61,85.94,86.51,173133,43.115959946913,43.2057536850877,42.8715214374372,43.1558682749906,347061.394630305,0.0,1.0
2017-01-31,86.17,86.82,85.69,86.47,274044,42.9862578806605,43.3105130462916,42.7468079121945,43.1359141109518,549346.992370417,0.0,1.0
2017-02-01,86.54,87.245,86.01,86.25,232181,43.1708338980198,43.5225260392042,42.9064412245052,43.0261662087382,465428.668518762,0.0,1.0
2017-02-02,90.96,91.07,88.01,89.35,515830,45.375769024311,45.4306429754178,43.9041494264469,44.5726139217479,1034029.78745907,0.0,1.0
2017-02-03,90.81,92.38,90.61,91.49,483367,45.3009409091654,46.0841418476897,45.2011700889712,45.6401616978256,968954.648381688,0.0,1.0
2017-02-06,90.98,91.27,90.21,90.74,297307,45.3857461063305,45.530413795612,45.0016284485829,45.2660211220974,595979.865498502,0.0,1.0
2017-02-07,91.11,91.675,90.64,91.29,237657,45.4505971394567,45.7324497065052,45.2161357120004,45.5403908776314,476405.825946841,0.0,1.0
2017-02-08,90.29,91.55,90.21,90.9,217249,45.0415367766605,45.6700929438838,45.0016284485829,45.3458377782528,435496.069045412,0.0,1.0
2017-02-09,91.19,91.19,90.35,90.45,244341,45.4905054675343,45.4905054675343,45.0714680227188,45.1213534328159,489804.533077828,0.0,1.0
2017-02-10,91.55,91.89,91.06,91.65,169667,45.6700929438838,45.8397033382139,45.4256544344081,45.7199783539809,340113.471393322,0.0,1.0
2017-02-13,91.92,92.233,91.27,91.48,182281,45.8546689612431,46.010810294847,45.530413795612,45.6351731568159,365399.421685101,0.0,1.0
2017-02-14,92.5,92.59,91.53,91.53,130550,46.1440043398062,46.1889012088936,45.6601158618644,45.6601158618644,261699.763008706,0.0,1.0
2017-02-15,92.65,92.66,91.81,92.39,181597,46.2188324549518,46.2238209959615,45.7997950101363,46.0891303886994,364028.279303654,0.0,1.0
2017-02-16,93.52,93.64,92.69,92.74,224780,46.6528355227965,46.712698014913,46.2387866189906,46.2637293240392,450592.667400207,0.0,1.0
2017-02-17,93.42,93.45,92.56,93.45,156963,46.6029501126994,46.6179157357285,46.1739355858644,46.6179157357285,314647.107630299,0.0,1.0
2017-02-21,94.42,94.43,93.53,93.8,232027,47.1018042136703,47.10679275468,46.6578240638062,46.7925146710683,465119.961023524,0.0,1.0
2017-02-22,94.87,94.93,93.94,94.04,242866,47.3262885591072,47.3562198051654,46.8623542452042,46.9122396553013,486847.756743565,0.0,1.0
2017-02-23,95.03,95.22,94.32,95.17,171872,47.4061052152625,47.500887494447,47.0519188035732,47.4759447893984,344533.601438777,0.0,1.0
2017-02-24,94.23,94.5,93.86,94.45,182519,47.0070219344858,47.1417125417479,46.8224459171266,47.1167698366994,365876.515086833,0.0,1.0
2017-02-27,94.46,94.47,94.0,94.0,212734,47.1217583777091,47.1267469187188,46.8922854912625,46.8922854912625,426445.326571384,0.0,1.0
2017-02-28,94.06,94.55,93.73,93.99,412389,46.9222167373208,47.1666552467965,46.7575948840004,46.8872969502528,826672.566582898,0.0,1.0
2017-03-01,95.75,95.9,94.5,94.5,355809,47.7652801679615,47.8401082831072,47.1417125417479,47.1417125417479,713252.630994752,0.0,1.0
2017-03-02,94.47,95.68,94.32,95.05,236578,47.1267469187188,47.7303603808936,47.0519188035732,47.4160822972819,474242.86888605,0.0,1.0
2017-03-03,95.17,95.52,94.19,94.29,413675,47.4759447893984,47.6505437247382,46.987067770447,47.0369531805441,829250.47462755,0.0,1.0
2017-03-06,94.8,95.14,94.34,94.69,160343,47.2913687720392,47.4609791663693,47.0618958855926,47.2364948209324,321422.635772539,0.0,1.0
2017-03-07,94.69,95.02,94.46,94.71,236881,47.2364948209324,47.4011166742528,47.1217583777091,47.2464719029518,474850.260905901,0.0,1.0
2017-03-08,95.21,95.63,94.75,94.95,289473,47.4958989534373,47.705417675845,47.2664260669907,47.3661968871848,580275.875123855,0.0,1.0
2017-03-09,95.7,95.89,95.21,95.44,218386,47.740337462913,47.8351197420975,47.4958989534373,47.6106353966606,437775.292565449,0.0,1.0
2017-03-10,96.1,96.18,95.59,96.0,266500,47.9398791033013,47.979787431379,47.6854635118062,47.8899936932043,534224.334291998,0.0,1.0
2017-03-13,96.01,96.26,95.72,95.82,59828,47.894982234214,48.0196957594567,47.7503145449324,47.8001999550295,119930.857305897,0.0,1.0
2017-03-14,96.4,96.6,95.66,95.89,301936,48.0895353335926,48.1893061537868,47.7203832988742,47.8351197420975,605259.131702771,0.0,1.0
2017-03-15,96.24,96.89,95.84,96.73,373057,48.0097186774373,48.3339738430683,47.8101770370489,48.254157186913,747827.870461424,0.0,1.0
2017-03-16,96.19,97.0,95.74,96.49,330953,47.9847759723887,48.3888477941751,47.7602916269518,48.13443220268,663426.439425664,0.0,1.0
2017-03-17,95.98,96.35,95.5901,96.2,847922,47.8800166111848,48.0645926285441,47.6855133972163,47.9897645133984,1699739.45959302,0.0,1.0
2017-03-20,95.58,95.89,95.27,95.86,253208,47.6804749707965,47.8351197420975,47.5258301994955,47.8201541190683,507579.26918352,0.0,1.0
2017-03-21,94.25,96.01,94.04,96.01,296309,47.0169990165052,47.894982234214,46.9122396553013,47.894982234214,593979.280561829,0.0,1.0
2017-03-22,93.99,94.18,93.249,94.0,197434,46.8872969502528,46.9820792294373,46.5176460614334,46.8922854912625,395775.036460061,0.0,1.0
2017-03-23,94.45,94.99,93.45,93.91,153288,47.1167698366994,47.3861510512237,46.6179157357285,46.8473886221751,307280.224221207,0.0,1.0
2017-03-24,93.39,94.32,93.1,93.95,244525,46.5879844896703,47.0519188035732,46.4433168003887,46.867342786214,490173.378396813,0.0,1.0
2017-03-27,93.52,93.77,92.45,92.95,222840,46.6528355227965,46.7775490480392,46.1190616347576,46.3684886852431,446703.754797856,0.0,1.0
2017-03-28,94.53,94.87,93.12,93.37,242908,47.1566781647771,47.3262885591072,46.4532938824081,46.5780074076509,486931.949696812,0.0,1.0
2017-03-29,94.18,94.48,93.8305,94.33,199215,46.9820792294373,47.1317354597285,46.8077297211479,47.0569073445829,399345.218596549,0.0,1.0
2017-03-30,95.42,95.42,94.19,94.19,287127,47.6006583146411,47.6006583146411,46.987067770447,46.987067770447,575573.097306786,0.0,1.0
2017-03-31,95.42,95.99,94.98,95.47,322709,47.6006583146411,47.8850051521945,47.381162510214,47.6256010196897,646900.565459799,0.0,1.0
2017-04-03,94.49,95.63,94.2,95.05,281753,47.1367240007382,47.705417675845,46.9920563114567,47.4160822972819,564800.408479449,0.0,1.0
2017-04-04,95.36,95.48,94.31,94.31,412009,47.5707270685829,47.6305895606994,47.0469302625635,47.0469302625635,825910.820815428,0.0,1.0
2017-04-05,94.25,96.0,93.98,95.46,389933,47.0169990165052,47.8899936932043,46.8823084092431,47.62061247868,781657.400913627,0.0,1.0
2017-04-06,94.72,94.97,93.77,94.07,219799,47.2514604439615,47.3761739692043,46.7775490480392,46.9272052783305,440607.784063966,0.0,1.0
2017-04-07,94.27,94.64,93.84,94.29,242932,47.0269760985246,47.2115521158839,46.8124688351072,47.0369531805441,486980.059955811,0.0,1.0
2017-04-10,94.77,94.91,94.14,94.15,204370,47.2764031490101,47.346242723146,46.9621250653984,46.9671136064081,409678.901310527,0.0,1.0
2017-04-11,94.94,94.96,93.74,94.41,335236,47.5171002527285,47.5271101748378,46.916504926172,47.2518373168327,669807.409768706,0.3125,1.0
2017-04-12,94.32,95.0,93.69,95.0,291960,47.206792667341,47.5471300190563,46.8914801208988,47.5471300190563,583341.202484433,0.0,1.0
2017-04-13,93.29,94.48,93.27,94.21,294365,46.6912816787133,47.2868720442152,46.681271756604,47.15173809574,588146.434680539,0.0,1.0
2017-04-17,94.69,94.83,93.25,93.25,175559,47.3919762263626,47.4620456811275,46.6712618344948,46.6712618344948,350769.962210455,0.0,1.0
2017-04-18,94.4,94.65,93.77,94.49,304483,47.2468323557781,47.371956382144,46.9315198093359,47.2918770052698,608362.376202451,0.0,1.0
2017-04-19,95.05,95.36,94.51,94.7,423671,47.5721548243295,47.7273086170233,47.3018869273791,47.3969811874172,846502.091374785,0.0,1.0
2017-04-20,95.81,96.195,93.89,95.11,375553,47.952531864482,48.1452228650855,46.9915793419916,47.6021845906574,750361.483136855,0.0,1.0
2017-04-21,95.79,96.07,95.15,95.15,293705,47.9425219423727,48.0826608519026,47.6222044348759,47.6222044348759,586827.743100734,0.0,1.0
2017-04-24,97.23,97.49,96.55,96.7,328602,48.6632363342405,48.7933653216611,48.3228989825252,48.3979733983447,656552.561374125,0.0,1.0
2017-04-25,98.17,98.49,97.55,97.8,266339,49.1337026733764,49.2938614271248,48.8233950879889,48.9485191143548,532149.994959931,0.0,1.0
2017-04-26,98.35,99.33,98.09,98.41,395822,49.2237919723599,49.7142781557144,49.0936629849393,49.2538217386877,790859.30075967,0.0,1.0
2017-04-27,98.38,98.82,98.18,98.33,311893,49.2388068555238,49.4590251419279,49.1387076344311,49.2137820502506,623167.686212075,0.0,1.0
2017-04-28,97.31,98.54,97.29,98.49,303106,48.7032760226776,49.318886232398,48.6932661005683,49.2938614271248,605611.106042768,0.0,1.0
2017-05-01,97.95,98.24,97.06,97.37,281847,49.0235935301744,49.1687374007589,48.5781519963117,48.7333057890054,563135.251050246,0.0,1.0
2017-05-02,96.83,98.37,96.75,97.97,339493,48.463037892055,49.2338018944692,48.4229982036179,49.0336034522837,678312.970458445,0.0,1.0
2017-05-03,96.64,97.19,96.39,96.75,388630,48.3679436320169,48.643216490022,48.242819605651,48.4229982036179,776489.558574891,0.0,1.0
2017-05-04,100.4,100.47,97.38,97.38,551052,50.2498089885606,50.2848437159431,48.7383107500601,48.7383107500601,1101011.5642946,0.0,1.0
2017-05-05,99.49,100.58,98.96,100.35,627006,49.7943575325886,50.3398982875441,49.5290945966928,50.2247841832874,1252768.98891956,0.0,1.0
2017-05-08,98.55,99.99,98.29,99.99,505251,49.3238911934527,50.0446055853205,49.1937622060321,50.0446055853205,1009500.3627088,0.0,1.0
2017-05-09,97.66,99.0,97.52,98.84,361266,48.8784496595899,49.5491144409113,48.808380204825,49.4690350640372,721815.806469178,0.0,1.0
2017-05-10,98.22,98.36,97.44,98.06,441607,49.1587274786496,49.2287969334145,48.7683405163879,49.0786481017754,882338.534064745,0.0,1.0
2017-05-11,97.51,97.67,96.18,96.32,561927,49.554119401966,49.6354306429086,48.8782197116305,48.9493670474553,1105730.51103045,1.5,1.0
2017-05-12,97.03,97.64,96.78,97.51,358418,49.3101856791381,49.6201847852319,49.1831368651653,49.554119401966,705276.162744473,0.0,1.0
2017-05-15,97.62,97.67,97.03,97.03,246094,49.610020880114,49.6354306429086,49.3101856791381,49.3101856791381,484250.880241613,0.0,1.0
2017-05-16,96.84,97.94,96.73,97.94,446584,49.2136285805188,49.7726433619993,49.1577271023707,49.7726433619993,878764.598494153,0.0,1.0
2017-05-17,96.21,96.53,95.44,95.79,342566,48.8934655693072,49.0560880511925,48.5021552222709,48.6800235618329,674083.42763679,0.0,1.0
2017-05-18,97.0,97.68,96.05,96.21,425064,49.2949398214614,49.6405125954675,48.8121543283646,48.8934655693072,836418.66993515,0.0,1.0
2017-05-19,97.34,97.65,96.57,97.0,418531,49.4677262084644,49.6252667377908,49.0764158614281,49.2949398214614,823563.374801509,0.0,1.0
2017-05-22,98.34,98.54,97.485,97.59,674944,49.9759214643558,50.0775605155341,49.5414145205687,49.5947750224373,1328119.44262678,0.0,1.0
2017-05-23,98.45,98.78,97.85,97.89,592176,50.0318229425039,50.199527376948,49.726905788969,49.7472335992047,1165252.90847382,0.0,1.0
2017-05-24,98.63,99.05,98.41,98.86,325914,50.1232980885643,50.3367400960387,50.0114951322682,50.2401829974193,641316.494441412,0.0,1.0
2017-05-25,98.78,99.03,98.22,98.78,438464,50.199527376948,50.3265761909208,49.9149380336488,50.199527376948,862786.487904047,0.0,1.0
2017-05-26,98.84,99.1,98.21,98.82,690779,50.2300190923015,50.3621498588332,49.9098560810899,50.2198551871836,1359278.7260251,0.0,1.0
2017-05-30,99.02,99.06,97.82,98.84,645317,50.3214942383619,50.3418220485976,49.7116599312923,50.2300190923015,1269820.9841966,0.0,1.0
2017-05-31,99.85,100.21,98.56,99.05,3289254,50.7432963007517,50.9262465928726,50.0877244206519,50.3367400960387,6472421.6959302,0.0,1.0
2017-06-01,100.3,100.3,98.99,100.19,622801,50.9719841659029,50.9719841659029,50.3062483806852,50.9160826877548,1225515.17901841,0.0,1.0
2017-06-02,99.9,100.49,99.63,100.14,533578,50.7687060635463,51.0685412645222,50.6314933444556,50.8906729249602,1049946.83404536,0.0,1.0
2017-06-05,98.65,100.28,98.63,99.68,403918,50.1334619936821,50.961820260785,50.1232980885643,50.6569031072502,794808.678982144,0.0,1.0
2017-06-06,98.1,98.81,97.81,98.42,545271,49.8539546029419,50.2147732346247,49.7065779787334,50.0165770848271,1072955.70684464,0.0,1.0
2017-06-07,97.72,98.43,97.59,98.1,638053,49.6608404057032,50.021659037386,49.5947750224373,49.8539546029419,1255527.26556032,0.0,1.0
2017-06-08,98.27,98.72,97.4004,97.68,334672,49.9403477964434,50.1690356615945,49.4984212019203,49.6405125954675,658550.028006457,0.0,1.0
2017-06-09,99.48,99.6,98.32,98.39,356518,50.5552640560719,50.6162474867789,49.965757559238,50.0013312271504,701537.442286197,0.0,1.0
2017-06-12,99.82,99.84,98.98,99.5,392857,50.728050443075,50.7382143481928,50.3011664281263,50.5654279611898,773043.422672147,0.0,1.0
2017-06-13,100.45,100.58,99.85,100.0,295745,51.0482134542866,51.1142788375524,50.7432963007517,50.8195255891355,581951.516806812,0.0,1.0
2017-06-14,101.16,101.16,100.104,100.41,306286,51.4090320859694,51.4090320859694,50.8723778957482,51.0278856440509,602693.544359808,0.0,1.0
2017-06-15,101.9,101.91,100.12,100.63,364905,51.785096575329,51.7901785278879,50.8805090198424,51.139688600347,718040.941488073,0.0,1.0
2017-06-16,102.43,102.5,101.49,101.5,602781,52.0544400609514,52.0900137288638,51.5767365204136,51.5818184729725,1186120.87187384,0.0,1.0
2017-06-19,102.07,103.19,101.45,102.88,555463,51.8714897688305,52.4406684554289,51.5564087101779,52.2831279261026,1093010.99048188,0.0,1.0
2017-06-20,101.41,102.18,101.38,101.92,217534,51.5360808999423,51.9273912469786,51.5208350422655,51.7952604804468,428052.00851089,0.0,1.0
2017-06-21,100.31,101.67,100.21,101.38,307948,50.9770661184618,51.668211666474,50.9262465928726,51.5208350422655,605963.940886995,0.0,1.0
2017-06-22,99.05,100.46,98.96,100.1,286209,50.3367400960387,51.0532954068455,50.2910025230084,50.8703451147246,563187.075601484,0.0,1.0
2017-06-23,98.39,99.35,98.2,99.05,496882,50.0013312271504,50.4891986728061,49.904774128531,50.3367400960387,977738.367762777,0.0,1.0
2017-06-26,99.0,99.13,98.45,98.48,317487,50.3113303332441,50.37739571651,50.0318229425039,50.0470688001806,624734.285335152,0.0,1.0
2017-06-27,98.56,99.65,98.5,98.85,506595,50.0877244206519,50.6416572495735,50.0572327052984,50.2351010448604,996851.100295008,0.0,1.0
2017-06-28,99.55,99.71,98.65,99.0,291747,50.5908377239843,50.672148964927,50.1334619936821,50.3113303332441,574084.461863556,0.0,1.0
2017-06-29,99.51,100.24,98.94,100.09,290211,50.5705099137487,50.9414924505494,50.2808386178906,50.8652631621657,571062.00153518,0.0,1.0
2017-06-30,99.37,99.98,98.7,99.8,547850,50.4993625779239,50.8093616840176,50.1588717564767,50.7178865379572,1078030.52792985,0.0,1.0
2017-07-03,101.45,102.76,99.3901,99.82,467866,51.5564087101779,52.2221444953956,50.5095773025673,50.728050443075,920642.203122069,0.0,1.0
2017-07-05,101.69,102.05,100.88,101.42,419361,51.6783755715918,51.8613258637127,51.2667374143198,51.5411628525012,825196.605317493,0.0,1.0
2017-07-06,100.74,101.855,100.53,101.55,399042,51.1955900784951,51.7622277888139,51.0888690747579,51.607228235767,785213.94163764,0.0,1.0
2017-07-07,101.56,101.64,100.445,100.96,339304,51.612310188326,51.6529658087973,51.0456724780071,51.3073930347911,667664.634934212,0.0,1.0
2017-07-10,101.37,101.9,101.07,101.43,242236,51.5157530897066,51.785096575329,51.3632945129392,51.5462448050601,476659.309963702,0.0,1.0
2017-07-11,99.52,101.58,99.33,101.23,626672,50.5755918663076,51.6224740934438,50.4790347676882,51.4446057538818,1233132.33001525,0.0,1.0
2017-07-12,99.2,99.95,99.04,99.29,319625,50.5717804018884,50.954127531943,50.4902130141434,50.617662057495,626966.259602283,0.3125,1.0
2017-07-13,99.89,99.98,98.99,99.28,221265,50.9235397615386,50.9694214171452,50.4647232054731,50.6125640957609,434026.40416394,0.0,1.0
2017-07-14,99.7,100.06,99.29,99.51,220926,50.8266784885915,51.0102051110177,50.617662057495,50.7298172156443,433361.432519027,0.0,1.0
2017-07-17,100.32,100.48,98.99,99.53,217430,51.1427521161033,51.2243195038483,50.4647232054731,50.7400131391124,426503.789832849,0.0,1.0
2017-07-18,99.56,100.125,99.07,99.9,595153,50.7553070243146,51.0433418622891,50.5055068993456,50.9286377232727,1167433.24302253,0.0,1.0
2017-07-19,100.58,100.59,99.75,99.82,289943,51.2752991211889,51.2803970829229,50.8521682972618,50.8878540294002,568742.99009109,0.0,1.0
2017-07-20,100.94,101.35,100.38,100.67,593942,51.4588257436151,51.6678421747116,51.1733398865076,51.3211807767954,1165057.78384262,0.0,1.0
2017-07-21,100.59,101.0,100.32,100.79,194599,51.2803970829229,51.4894135140195,51.1427521161033,51.3823563176042,381719.224567367,0.0,1.0
2017-07-24,101.66,101.77,100.73,100.73,207111,51.8258789884675,51.8819565675422,51.3517685471998,51.3517685471998,406262.366812635,0.0,1.0
2017-07-25,102.77,102.92,102.12,102.12,464983,52.3917527409483,52.4682221669592,52.0603852282343,52.0603852282343,912095.900785759,0.0,1.0
2017-07-26,100.73,102.72,100.47,102.51,317935,51.3517685471998,52.366262932278,51.2192215421142,52.2592057358627,623651.20921909,0.0,1.0
2017-07-27,99.73,100.69,99.37,100.69,417502,50.8419723737937,51.3313767002636,50.6584457513675,51.3313767002636,818958.677564246,0.0,1.0
2017-07-28,101.1,101.27,99.58,99.58,246402,51.5403931313601,51.6270584808391,50.7655029477827,50.7655029477827,483334.345869446,0.0,1.0
2017-07-31,101.4,101.72,100.81,101.28,287906,51.6933319833819,51.8564667588719,51.3925522410723,51.6321564425732,564747.275516792,0.0,1.0
2017-08-01,101.92,101.96,101.21,101.8,305661,51.9584259935531,51.9788178404893,51.5964707104347,51.8972504527444,599574.920223053,0.0,1.0
2017-08-02,104.89,105.58,103.04,103.38,390351,53.4725206285693,53.8242799882195,52.529397707768,52.7027284067261,765700.137354746,0.0,1.0
2017-08-03,104.52,105.309,103.8388,105.1,393428,53.283896044409,53.6861252252265,52.9366228910848,53.5795778249846,771735.882934085,0.0,1.0
2017-08-04,104.65,105.0,104.12,105.0,236111,53.3501695469518,53.528598207644,53.0799775750466,53.528598207644,463147.846760906,0.0,1.0
2017-08-07,104.87,105.13,104.5,104.81,453471,53.4623247051012,53.5948717101868,53.2737001209409,53.4317369346968,889514.326814569,0.0,1.0
2017-08-08,104.67,105.4,104.315,104.78,395487,53.36036547042,53.7325166770064,53.1793878288608,53.4164430494946,775774.752010411,0.0,1.0
2017-08-09,105.28,105.33,104.0101,104.24,450515,53.6713411361977,53.696830944868,53.0239509755893,53.1411531158553,883715.930996394,0.0,1.0
2017-08-10,104.26,105.3,104.18,104.7,341143,53.1513490393234,53.6815370596658,53.110565345451,53.3756593556221,669175.285723901,0.0,1.0
2017-08-11,103.5,104.71,103.32,103.32,296249,52.7639039475348,53.3807573173562,52.6721406363217,52.6721406363217,581112.639627428,0.0,1.0
2017-08-14,104.44,104.6,103.685,104.04,310073,53.2431123505365,53.3246797382815,52.8582162396149,53.0391938811741,608229.359448287,0.0,1.0
2017-08-15,104.65,104.99,104.05,104.68,371181,53.3501695469518,53.5235002459099,53.0442918429082,53.365463432154,728096.873540665,0.0,1.0
2017-08-16,104.47,105.23,104.35,104.82,474259,53.2584062357387,53.6458513275274,53.19723069493,53.4368348964309,930291.40809611,0.0,1.0
2017-08-17,102.29,104.385,102.195,103.9,406685,52.1470505777134,53.2150735609992,52.0986199412398,52.9678224168972,797740.393543541,0.0,1.0
2017-08-18,101.66,102.59,101.55,102.04,313713,51.8258789884675,52.2999894297352,51.7698014093928,52.0196015343618,615369.467965932,0.0,1.0
2017-08-21,101.92,102.13,101.32,101.67,156892,51.9584259935531,52.0654831899684,51.6525482895094,51.8309769502016,307754.369656696,0.0,1.0
2017-08-22,102.34,102.4,101.7227,102.14,161369,52.1725403863837,52.203128156788,51.8578432085401,52.0705811517024,316536.310819744,0.0,1.0
2017-08-23,101.89,102.5,101.795,101.94,217287,51.9431321083509,52.2541077741287,51.8947014718773,51.9686219170212,426223.285569656,0.0,1.0
2017-08-24,101.32,102.34,101.29,102.34,302051,51.6525482895094,52.1725403863837,51.6372544043072,52.1725403863837,592493.65875363,0.0,1.0
2017-08-25,102.39,102.87,101.71,101.8,467592,52.198030195054,52.4427323582889,51.8513687971378,51.8972504527444,917213.632412829,0.0,1.0
2017-08-28,101.51,102.31,101.2,102.31,312203,51.7494095624566,52.1572465011815,51.5913727487007,52.1572465011815,612407.499872073,0.0,1.0
2017-08-29,101.28,101.8,101.0,101.0,293048,51.6321564425732,51.8972504527444,51.4894135140195,51.4894135140195,574833.659582103,0.0,1.0
2017-08-30,101.6,101.85,101.13,101.19,187073,51.7952912180631,51.9227402614147,51.5556870165623,51.5862747869666,366956.461736654,0.0,1.0
2017-08-31,101.81,102.147,101.37,101.93,298838,51.9023484144784,52.0741497249163,51.6780380981797,51.9635239552872,586191.139889017,0.0,1.0
2017-09-01,102.28,103.128,102.01,102.03,194491,52.1419526159793,52.5742597710277,52.0043076491596,52.0145035726278,381507.375193766,0.0,1.0
2017-09-05,97.57,101.5,97.51,101.44,524416,49.7408126392364,51.7443116007225,49.7102248688321,51.7137238303182,1028677.78801906,0.0,1.0
2017-09-06,97.5,98.31,97.42,97.71,320518,49.705126907098,50.118061807557,49.6643432132255,49.8121841035133,628717.940071034,0.0,1.0
2017-09-07,95.54,97.44,95.19,97.44,491165,48.705926407222,49.6745391366936,48.5274977465298,49.6745391366936,963453.681337677,0.0,1.0
2017-09-08,98.54,98.85,95.3,95.3,580253,50.2353149274404,50.3933517411963,48.5835753256045,48.5835753256045,1138205.87573877,0.0,1.0
2017-09-11,100.04,101.5,99.63,100.5,503828,51.0000091875496,51.7443116007225,50.7909927564531,51.2345154273164,988293.020392331,0.0,1.0
2017-09-12,100.31,100.41,99.01,100.12,233353,51.1376541543692,51.1886337717098,50.4749191289413,51.0407928814221,457737.841460998,0.0,1.0
2017-09-13,99.65,100.31,99.19,100.05,390684,50.8011886799212,51.1376541543692,50.5666824401544,51.0051071492836,766353.339590014,0.0,1.0
2017-09-14,98.77,99.67,98.48,99.67,440870,50.3525680473238,50.8113846033893,50.204727157036,50.8113846033893,864796.604992908,0.0,1.0
2017-09-15,100.7,100.71,98.71,98.76,1428763,51.3364746619976,51.3415726237317,50.3219802769194,50.3474700855897,2802616.17197696,0.0,1.0
2017-09-18,101.46,101.75,100.75,100.9,468995,51.7239197537863,51.8717606440741,51.3619644706679,51.4384338966788,919965.712701361,0.0,1.0
2017-09-19,101.97,102.39,101.44,101.45,334340,51.9839158022234,52.198030195054,51.7137238303182,51.7188217920522,655830.736755345,0.0,1.0
2017-09-20,102.52,102.61,101.34,101.94,345397,52.2643036975968,52.3101853532033,51.6627442129775,51.9686219170212,677519.797161829,0.0,1.0
2017-09-21,102.17,103.16,102.075,102.45,224105,52.0858750369046,52.5905732485767,52.037444400431,52.2286179654583,439597.258062322,0.0,1.0
2017-09-22,102.53,102.56,102.05,102.05,265093,52.2694016593308,52.284695544533,52.0246994960959,52.0246994960959,519998.018480244,0.0,1.0
2017-09-25,102.83,102.98,101.82,102.06,213545,52.4223405113527,52.4988099373636,51.9074463762125,52.02979745783,418883.097088054,0.0,1.0
2017-09-26,103.19,103.37,101.73,102.7,261610,52.6058671337789,52.697630444992,51.8615647206059,52.3560670088099,513165.876181629,0.0,1.0
2017-09-27,103.3,104.08,102.98,103.73,417641,52.6619447128536,53.0595857281103,52.4988099373636,52.8811570674182,819231.335554342,0.0,1.0
2017-09-28,103.91,103.91,102.66,103.19,251505,52.9729203786313,52.9729203786313,52.3356751618736,52.6058671337789,493344.228772068,0.0,1.0
2017-09-29,103.45,104.275,103.14,103.65,312678,52.7384141388645,53.1589959819245,52.5803773251086,52.8403733735457,613339.24480226,0.0,1.0
2017-10-02,104.43,104.49,103.1,103.75,242013,53.2380143888025,53.2686021592069,52.5599854781723,52.8913529908863,474725.022714516,0.0,1.0
2017-10-03,105.25,105.29,104.51,104.62,348411,53.6560472509955,53.6764390979318,53.278798082675,53.3348756617497,683431.963939901,0.0,1.0
2017-10-04,105.1,105.32,104.49,105.02,471600,53.5795778249846,53.6917329831339,53.2686021592069,53.5387941311121,925075.598055335,0.0,1.0
2017-10-05,105.68,105.86,104.81,105.02,346692,53.8752596055602,53.9670229167733,53.4317369346968,53.5387941311121,680060.02807676,0.0,1.0
2017-10-06,105.66,106.44,105.27,105.7,392055,53.865063682092,54.2627046973488,53.6662431744636,53.8854555290283,769042.649693776,0.0,1.0
2017-10-09,105.13,105.965,104.79,105.65,288930,53.5948717101868,54.0205515149809,53.4215410112287,53.859965720358,566755.921429448,0.0,1.0
2017-10-10,105.57,105.93,105.08,105.54,195497,53.8191820264855,54.0027086489117,53.5693819015165,53.8038881412833,383480.712877489,0.0,1.0
2017-10-11,104.86,105.24,104.36,105.24,281698,53.4572267433671,53.6509492892615,53.2023286566641,53.6509492892615,552569.859671314,0.0,1.0
2017-10-12,104.5,104.87,103.99,104.87,260359,53.4521287816331,53.6413851227738,53.1912619330337,53.6413851227738,509007.145648966,0.35,1.0
2017-10-13,104.25,104.91,104.0,104.49,412566,53.3242528754569,53.661845267762,53.1963769692808,53.447013745386,806574.929431329,0.0,1.0
2017-10-16,104.48,105.11,104.04,104.34,259478,53.441898709139,53.7641459927029,53.2168371142689,53.3702882016803,507284.772712687,0.0,1.0
2017-10-17,104.14,104.96,104.02,104.71,259985,53.2679874767394,53.6874204489972,53.2066070417749,53.559544542821,508275.9680347,0.0,1.0
2017-10-18,104.42,105.05,104.25,104.46,182576,53.4112084916567,53.7334557752206,53.3242528754569,53.4316686366449,356939.797064844,0.0,1.0
2017-10-19,105.57,105.66,104.12,104.12,221354,53.999437660067,54.0454729862904,53.2577574042453,53.2577574042453,432751.576546158,0.0,1.0
2017-10-20,105.26,106.52,105.16,106.52,240135,53.8408715364086,54.4853661035364,53.7897211739381,54.4853661035364,469468.813908543,0.0,1.0
2017-10-23,105.41,105.82,105.0,105.49,255758,53.9175970801143,54.1273135662432,53.7078805939854,53.9585173700906,500012.096977205,0.0,1.0
2017-10-24,105.66,106.35,105.44,105.7,279477,54.0454729862904,54.3984104873366,53.9329421888554,54.0659331312786,546383.224872335,0.0,1.0
2017-10-25,104.7,105.76,104.47,105.53,188157,53.554429506574,54.0966233487609,53.4367836728919,53.9789775150788,367850.765688424,0.0,1.0
2017-10-26,105.47,105.75,104.66,105.04,283055,53.9482872975966,54.0915083125139,53.5339693615858,53.7283407389736,553378.287716837,0.0,1.0
2017-10-27,105.07,105.659,104.6988,105.29,262982,53.7436858477147,54.0449614826657,53.5538157022244,53.8562166451497,514135.164050624,0.0,1.0
2017-10-30,105.36,106.22,104.83,104.95,305844,53.892021898879,54.331915016125,53.6209249777856,53.6823054127502,597931.246678097,0.0,1.0
2017-10-31,105.49,105.71,104.96,105.32,407976,53.9585173700906,54.0710481675257,53.6874204489972,53.8715617538909,797601.385983518,0.0,1.0
2017-11-01,101.81,105.305,101.015,105.02,713181,52.0761840311776,53.8638891995203,51.6695386495375,53.7181106664795,1394283.37465221,0.0,1.0
2017-11-02,103.0,104.1,102.26,102.31,564106,52.6848733445761,53.2475273317512,52.3063606622947,52.3319358435299,1102838.71463424,0.0,1.0
2017-11-03,102.76,102.82,101.965,102.42,480582,52.562112474647,52.5928026921293,52.1554670930069,52.3882012422475,939547.594169096,0.0,1.0
2017-11-06,103.97,104.08,102.75,102.94,542158,53.1810318605396,53.2372972592571,52.5569974384,52.6541831270939,1059929.9277949,0.0,1.0
2017-11-07,104.94,105.38,104.0,104.18,382598,53.6771903765031,53.9022519713731,53.1963769692808,53.2884476217276,747986.879312807,0.0,1.0
2017-11-08,104.51,105.2,104.35,104.82,234753,53.4572438178801,53.8101813189263,53.3754032379274,53.6158099415386,458946.894336404,0.0,1.0
2017-11-09,105.36,105.56,104.13,104.14,328624,53.892021898879,53.99432262382,53.2628724404924,53.2679874767394,642466.610456124,0.0,1.0
2017-11-10,105.63,105.9299,104.81,104.91,256321,54.0301278775493,54.1835278145982,53.6106949052915,53.661845267762,501112.773439323,0.0,1.0
2017-11-13,106.03,106.61,105.2,105.22,424667,54.2347293274311,54.5314014297598,53.8101813189263,53.8204113914204,830232.630795593,0.0,1.0
2017-11-14,106.1,106.33,105.47,105.65,285368,54.2705345811605,54.3881804148425,53.9482872975966,54.0403579500434,557900.249807205,0.0,1.0
2017-11-15,106.43,106.765,105.38,105.42,274920,54.439330777313,54.610684491589,53.9022519713731,53.9227121163613,537474.19709637,0.0,1.0
2017-11-16,102.17,105.09,102.11,105.09,429840,53.2833325854806,54.8061605305682,53.2520416003075,54.8061605305682,824211.825143367,2.0,1.0
2017-11-17,101.95,102.28,101.78,101.91,265434,53.1685989731794,53.3406993916311,53.0799411818558,53.1477383163974,508965.75841035,0.0,1.0
2017-11-20,102.54,102.62,101.93,102.13,238912,53.4762936607143,53.5180149742783,53.1581686447884,53.2624719286985,458110.216751936,0.0,1.0
2017-11-21,102.47,103.39,102.31,102.75,243007,53.4397875113457,53.9195826173322,53.3563448842176,53.5858121088199,465962.318519948,0.0,1.0
2017-11-22,102.13,102.77,102.01,102.48,327975,53.2624719286985,53.5962424372109,53.1998899583525,53.4450026755412,628887.198379388,0.0,1.0
2017-11-24,101.58,102.7,101.48,102.21,102566,52.9756378979457,53.5597362878423,52.9234862559907,53.3041932422626,196668.783867613,0.0,1.0
2017-11-27,102.7,103.63,101.96,101.96,416453,53.5597362878423,54.0447465580244,53.1738141373749,53.1738141373749,798542.451182838,0.0,1.0
2017-11-28,104.19,104.47,102.42,102.66,336435,54.3367957529727,54.4828203504468,53.4137116903682,53.5388756310603,645109.122911104,0.0,1.0
2017-11-29,105.27,106.46,104.53,104.53,268359,54.9000334860873,55.5206380253524,54.5141113356199,54.5141113356199,514574.402530358,0.0,1.0
2017-11-30,105.06,105.95,104.14,105.57,782643,54.7905150379817,55.2546646513817,54.3107199319952,55.0564884119525,1500706.34530449,0.0,1.0
2017-12-01,105.82,105.93,103.125,105.46,261904,55.1868675168401,55.2442343229907,53.7813807661513,54.9991216058019,502197.035762955,0.0,1.0
2017-12-04,105.82,106.75,105.43,106.5,246495,55.1868675168401,55.6718777870221,54.9834761132154,55.5414986821345,472650.506790234,0.0,1.0
2017-12-05,104.61,106.14,104.49,106.14,230108,54.5558326491839,55.3537527710963,54.4932506788378,55.3537527710963,441228.677322004,0.0,1.0
2017-12-06,104.4,104.935,103.84,104.22,190573,54.4463142010783,54.7253254855379,54.15426500613,54.3524412455592,365420.901156354,0.0,1.0
2017-12-07,104.33,104.91,104.2291,104.39,296918,54.4098080517098,54.7122875750491,54.3571870449771,54.4410990368828,569335.861478499,0.0,1.0
2017-12-08,104.79,104.86,103.8,104.68,298891,54.649705604703,54.6862117540716,54.133404349348,54.5923387985525,573119.059717398,0.0,1.0
2017-12-11,104.73,104.98,103.97,104.29,234388,54.61841461953,54.7487937244176,54.2220621406716,54.3889473949277,449435.513846323,0.0,1.0
2017-12-12,105.3,105.65,104.64,104.64,275254,54.9156789786738,55.0982097255165,54.5714781417704,54.5714781417704,527795.462772223,0.0,1.0
2017-12-13,104.11,105.67,103.94,105.39,303576,54.2950744394086,55.1086400539075,54.206416648085,54.9626154564334,582102.477735258,0.0,1.0
2017-12-14,103.26,104.86,103.2,104.23,213417,53.8517854827907,54.6862117540716,53.8204944976176,54.3576564097547,409223.932362325,0.0,1.0
2017-12-15,104.34,104.98,103.54,103.54,647005,54.4150232159053,54.7487937244176,53.9978100802648,53.9978100802648,1240622.49191998,0.0,1.0
2017-12-18,104.95,105.34,104.04,104.37,255977,54.7331482318311,54.9365396354558,54.2585682900401,54.4306687084918,490832.101164908,0.0,1.0
2017-12-19,105.55,105.65,104.79,105.36,234395,55.0460580835614,55.0982097255165,54.649705604703,54.9469699638468,449448.936242508,0.0,1.0
2017-12-20,106.19,106.32,104.53,104.91,333706,55.3798285920738,55.4476257266154,54.5141113356199,54.7122875750491,639876.305884265,0.0,1.0
2017-12-21,108.0,108.13,106.29,106.35,410124,56.3237733114603,56.3915704460019,55.4319802340289,55.4632712192019,786406.687546758,0.0,1.0
2017-12-22,108.36,108.64,107.75,107.85,234767,56.5115192224985,56.6575438199727,56.1933942065727,56.2455458485277,450162.240725463,0.0,1.0
2017-12-26,108.67,109.32,107.89,108.44,181404,56.6731893125592,57.012174985267,56.2664065053097,56.5532405360626,347839.479639651,0.0,1.0
2017-12-27,108.86,109.19,108.31,108.85,212227,56.7722774322738,56.9443778507255,56.485443401521,56.7670622680783,406942.125010938,0.0,1.0
2017-12-28,109.06,109.27,108.63,109.24,138576,56.8765807161839,56.9860991642895,56.6523286557772,56.970453671703,265717.424811714,0.0,1.0
2017-12-29,108.54,109.41,108.5,109.36,211817,56.6053921780176,57.0591114630266,56.5845315212356,57.0330356420491,406155.956091552,0.0,1.0
2018-01-02,106.77,109.43,106.46,109.02,298443,55.6823081154131,57.0695417914176,55.5206380253524,56.8557200594019,572260.026361581,0.0,1.0
2018-01-03,107.09,107.27,106.38,106.56,268906,55.8491933696693,55.9430663251884,55.4789167117884,55.5727896673075,515623.266917929,0.0,1.0
2018-01-04,106.95,108.3,106.93,107.32,267348,55.7761810709322,56.4802282373255,55.7657507425412,55.9691421461659,512635.825024263,0.0,1.0
2018-01-05,107.19,107.42,106.66,107.42,109021,55.9013450116244,56.021293788121,55.6249413092626,56.021293788121,209046.150635015,0.0,1.0
2018-01-08,107.23,107.46,106.3,107.11,307989,55.9222056684064,56.042154444903,55.4371953982244,55.8596236980603,590564.339787085,0.0,1.0
2018-01-09,107.73,108.42,107.29,107.85,467299,56.1829638781817,56.5428102076715,55.9534966535794,56.2455458485277,896038.902097688,0.0,1.0
2018-01-10,107.57,108.19,107.28,107.89,291364,56.0995212510536,56.4228614311749,55.9482814893839,56.2664065053097,558686.148848576,0.0,1.0
2018-01-11,108.34,108.58,105.89,107.65,237932,56.6836196409502,56.8091879325676,55.4017766640227,56.3226108025502,454761.940809041,0.35,1.0
2018-01-12,109.16,109.34,107.88,108.6,259238,57.1126446373096,57.2068208560227,56.4429470820169,56.819651956869,495484.323300162,0.0,1.0
2018-01-16,108.79,109.91,108.68,109.44,265602,56.9190601877328,57.5050455486139,56.8615080540748,57.2591409775299,507647.903614322,0.0,1.0
2018-01-17,109.88,110.05,109.01,109.21,212058,57.4893495121618,57.5782937187241,57.0341644550487,57.1388046980632,405308.691744211,0.0,1.0
2018-01-18,109.61,110.24,109.09,110.19,212499,57.3480851840922,57.6777019495879,57.0760205522545,57.6515418888342,406151.579694957,0.0,1.0
2018-01-19,110.3,110.6,109.45,109.45,273809,57.7090940224922,57.8660543870139,57.2643729896806,57.2643729896806,523334.029264592,0.0,1.0
2018-01-22,111.61,111.98,110.48,110.91,267944,58.3944876142371,58.5880720638139,57.8032702412053,58.0282467636864,512124.19291284,0.0,1.0
2018-01-23,112.67,112.81,111.13,111.54,329296,58.9490809022139,59.0223290723241,58.1433510310023,58.3578635291821,629386.917525403,0.0,1.0
2018-01-24,112.75,113.53,112.16,113.01,200587,58.9909369994197,59.3990339471763,58.682248282527,59.1269693153386,383384.048472098,0.0,1.0
2018-01-25,113.68,113.69,112.53,112.81,248654,59.4775141294371,59.4827461415878,58.8758327321038,59.0223290723241,475255.01248227,0.0,1.0
2018-01-26,114.88,114.99,113.33,113.75,513911,60.1053555875241,60.162907721182,59.2943937041618,59.5141382144922,982243.513958253,0.0,1.0
2018-01-29,113.83,115.19,113.83,114.46,271480,59.555994311698,60.2675479641965,59.555994311698,59.8856110771936,518882.587003171,0.0,1.0
2018-01-30,113.2,114.54,112.97,113.2,307424,59.2263775462023,59.9274671743994,59.1060412667357,59.2263775462023,587582.733265298,0.0,1.0
2018-01-31,113.34,114.25,112.84,113.26,299776,59.2996257163125,59.7757388220284,59.0380251087763,59.2577696191067,572965.030210191,0.0,1.0
2018-02-01,120.49,121.69,117.0,117.0,608053,63.0405144040806,63.6683558621675,61.2145421634777,61.2145421634777,1162178.11137115,0.0,1.0
2018-02-02,116.09,119.99,116.09,119.43,507550,60.7384290577617,62.7789137965443,60.7384290577617,62.4859211161038,970085.667575732,0.0,1.0
2018-02-05,111.86,116.35,111.86,114.98,615911,58.5252879180052,60.8744613736806,58.5252879180052,60.1576757090313,1177197.1896409,0.0,1.0
2018-02-06,112.65,113.39,108.54,109.44,564620,58.9386168779125,59.3257857770661,56.7882598839647,57.2591409775299,1079164.16043071,0.0,1.0
2018-02-07,113.47,114.87,112.26,113.12,343732,59.3676418742719,60.1001235753734,58.7345684040342,59.1845214489965,656978.596566134,0.0,1.0
2018-02-08,108.44,113.68,108.41,113.47,580264,56.7359397624574,59.4775141294371,56.7202437260053,59.3676418742719,1109064.7026109,0.0,1.0
2018-02-09,109.0,109.93,107.02,109.79,569667,57.028932442898,57.5155095729154,55.9929940370545,57.4422614028053,1088810.54475591,0.0,1.0
2018-02-12,109.36,110.4,108.27,109.72,348514,57.2172848803241,57.7614141439995,56.6469955558951,57.4056373177502,666118.483596667,0.0,1.0
2018-02-13,109.16,109.33,108.08,108.78,264406,57.1126446373096,57.2015888438719,56.5475873250314,56.9138281755821,505361.976201416,0.0,1.0
2018-02-14,110.61,110.79,108.56,108.79,190236,57.8712863991647,57.9654626178777,56.7987239082661,56.9190601877328,363600.073011401,0.0,1.0
2018-02-15,111.84,111.84,110.78,111.55,354250,58.5148238937038,58.5148238937038,57.960230605727,58.3630955413328,677081.760887997,0.0,1.0
2018-02-16,112.12,112.77,111.39,111.48,380314,58.6613202339241,59.0014010237212,58.2793833469212,58.3264714562777,726898.158956549,0.0,1.0
2018-02-20,111.81,112.46,110.93,112.03,431128,58.4991278572516,58.8392086470487,58.0387107879879,58.6142321245676,824019.493036331,0.0,1.0
2018-02-21,112.72,113.87,111.85,111.85,381437,58.9752409629676,59.5769223603009,58.5200559058545,58.5200559058545,729044.560699604,0.0,1.0
2018-02-22,111.84,113.57,111.57,112.97,171524,58.5148238937038,59.4199619957791,58.3735595656342,59.1060412667357,327835.630076366,0.0,1.0
2018-02-23,112.44,112.76,111.69,112.11,222155,58.8287446227473,58.9961690115705,58.4363437114429,58.6560882217734,424607.194326247,0.0,1.0
2018-02-26,114.44,114.48,112.7,112.84,186774,59.8751470528922,59.8960751014951,58.9647769386661,59.0380251087763,356983.115901467,0.0,1.0
2018-02-27,114.67,115.59,114.19,114.46,566855,59.9954833323589,60.4768284502255,59.7443467491241,59.8856110771936,1083435.93950082,0.0,1.0
2018-02-28,112.8,115.92,112.76,115.02,504696,59.0170970601734,60.6494848511994,58.9961690115705,60.1786037576342,964630.787277708,0.0,1.0
2018-03-01,110.92,113.52,110.25,113.04,272181,58.0334787758371,59.3938019350255,57.6829339617386,59.1426653517908,520222.415695853,0.0,1.0
2018-03-02,110.77,110.91,109.26,110.1,246165,57.9549985935763,58.0282467636864,57.1649647588169,57.6044537794777,470497.760533504,0.0,1.0
2018-03-05,112.92,113.05,110.57,110.57,338171,59.0798812059821,59.1478973639415,57.8503583505618,57.8503583505618,646349.798620338,0.0,1.0
2018-03-06,114.39,114.71,111.87,113.42,270915,59.8489869921386,60.0164113809617,58.530519930156,59.3414818135183,517802.696544733,0.0,1.0
2018-03-07,114.37,114.6,112.94,113.37,299383,59.8385229678371,59.9588592473038,59.0903452302835,59.3153217527647,572213.885165649,0.0,1.0
2018-03-08,114.03,114.59,113.06,114.59,232698,59.6606345547125,59.9536272351531,59.1531293760922,59.9536272351531,444758.141411757,0.0,1.0
2018-03-09,116.22,116.29,113.93,114.68,398206,60.8064452157212,60.8430693007762,59.6083144332052,60.0007153445096,761095.32724394,0.0,1.0
2018-03-12,114.63,116.8,114.17,116.03,355841,59.974555283756,61.1099019204632,59.7338827248226,60.7070369848574,680122.655966536,0.0,1.0
2018-03-13,114.42,115.33,113.9,115.33,281882,59.8646830285907,60.3407961343067,59.5926183967531,60.3407961343067,538764.039301709,0.0,1.0
2018-03-14,112.99,115.03,112.73,115.03,203754,59.1165052910371,60.1838357697849,58.9804729751183,60.1838357697849,389437.168970989,0.0,1.0
2018-03-15,112.62,113.42,112.3,113.32,277634,58.9229208414603,59.3414818135183,58.7554964526371,59.289161692011,530644.792102691,0.0,1.0
2018-03-16,113.04,113.21,112.07,112.75,934021,59.1426653517908,59.2316095583531,58.6351601731705,58.9909369994197,1785204.18739977,0.0,1.0
2018-03-19,113.8,114.05,112.79,113.01,263049,59.5402982752458,59.6710985790139,59.0118650480226,59.1269693153386,502768.327790619,0.0,1.0
2018-03-20,115.45,115.98,114.11,114.13,193856,60.4035802801154,60.6808769241038,59.7024906519183,59.7129546762197,370519.017187589,0.0,1.0
2018-03-21,115.3,116.04,114.99,115.48,256623,60.3251000978545,60.7122689970081,60.162907721182,60.4192763165675,490486.246222612,0.0,1.0
2018-03-22,111.77,114.92,111.75,114.51,282278,58.4781998086487,60.126283636127,58.4677357843473,59.9117711379473,539520.918277889,0.0,1.0
2018-03-23,109.25,112.2,109.18,111.82,313145,57.1597327466661,58.7031763311299,57.1231086616111,58.5043598694023,598517.340898439,0.0,1.0
2018-03-26,112.28,112.61,110.09,110.79,282636,58.7450324283357,58.9176888293096,57.599221767327,57.9654626178777,540205.167453323,0.0,1.0
2018-03-27,110.36,112.62,109.97,112.46,236561,57.7404860953966,58.9229208414603,57.5364376215183,58.8392086470487,452141.534050601,0.0,1.0
2018-03-28,112.19,113.06,110.45,110.71,351179,58.6979443189792,59.1531293760922,57.7875742047531,57.9236065206719,671212.126201512,0.0,1.0
2018-03-29,112.22,113.29,112.13,112.78,399736,58.7136403554313,59.2734656555589,58.6665522460748,59.0066330358719,764019.63237918,0.0,1.0
2018-04-02,110.33,113.97,109.27,112.24,293824,57.7247900589444,59.6292424818081,57.1701967709676,58.7241043797328,561588.909840945,0.0,1.0
2018-04-03,111.35,111.77,110.05,111.0,315158,58.2584552983183,58.4781998086487,57.5782937187241,58.0753348730429,602364.809027351,0.0,1.0
2018-04-04,111.74,112.17,109.54,109.91,271273,58.4625037721965,58.6874802946777,57.3114610990371,57.5050455486139,518486.945720169,0.0,1.0
2018-04-05,111.7,112.41,111.48,112.1,854687,58.4415757235937,58.8130485862951,58.3264714562777,58.6508562096226,1633572.27655068,0.0,1.0
2018-04-06,109.67,112.22,109.15,110.85,469381,57.3794772569966,58.7136403554313,57.1074126251589,57.9968546907821,897132.855348959,0.0,1.0
2018-04-09,110.08,111.95,109.73,110.37,182012,57.5939897551763,58.5723760273618,57.4108693299009,57.7457181075473,347881.455081852,0.0,1.0
2018-04-10,110.74,112.36,110.6,111.28,400664,57.9393025571241,58.7868885255415,57.8660543870139,58.2218312132632,765793.328565782,0.0,1.0
2018-04-11,111.09,111.48,109.45,110.32,233400,58.1224229823995,58.3264714562777,57.2643729896806,57.7195580467937,446099.881414985,0.0,1.0
2018-04-12,111.71,112.37,111.18,111.18,207029,58.6299281610197,58.9763228668319,58.3517627154433,58.3517627154433,394460.820870939,0.35,1.0
2018-04-13,110.58,112.2,110.31,112.12,274110,58.0368584374323,58.8870999880621,57.8951515123273,58.8451127509939,522272.993681721,0.0,1.0
2018-04-16,112.24,112.63,111.17,111.42,194019,58.9080936065961,59.1127813873033,58.3465143108098,58.4777244266477,369672.335781744,0.0,1.0
2018-04-17,112.18,112.99,111.8,112.84,230590,58.8766031787951,59.3017239541099,58.6771638027214,59.2229978846072,439352.557779971,0.0,1.0
2018-04-18,112.88,113.26,112.4,112.58,279337,59.2439915031412,59.4434308792149,58.9920680807324,59.0865393641357,532232.210558064,0.0,1.0
2018-04-19,113.71,113.91,112.94,113.08,251398,59.6796090877232,59.7845771803935,59.2754819309423,59.3489595958116,478998.891195495,0.0,1.0
2018-04-20,114.03,114.33,113.39,114.0,242928,59.8475580359957,60.0050101750012,59.5116601394506,59.8318128220952,462860.653785389,0.0,1.0
2018-04-23,114.76,115.0,114.17,114.61,148026,60.2306915742425,60.3566532854469,59.921035700865,60.1519655047397,282039.991838059,0.0,1.0
2018-04-24,113.83,115.31,113.3,114.64,165681,59.7425899433254,60.5193538290859,59.464424497749,60.1677107186403,315678.785400683,0.0,1.0
2018-04-25,114.14,115.08,113.69,113.82,203636,59.9052904869644,60.398640522515,59.6691122784561,59.7373415386919,387995.999202404,0.0,1.0
2018-04-26,114.11,114.5,113.35,114.04,133719,59.8895452730639,60.094233053771,59.4906665209165,59.8528064406292,254780.279603539,0.0,1.0
2018-04-27,114.26,115.38,113.87,114.0,259304,59.9682713425666,60.5560926615205,59.7635835618594,59.8318128220952,494062.51633886,0.0,1.0
2018-04-30,113.22,115.27,113.17,114.69,242355,59.4224372606808,60.4983602105518,59.3961952375132,60.1939527418078,461768.893450562,0.0,1.0
2018-05-01,113.19,113.27,111.88,112.83,190993,59.4066920467803,59.4486792838484,58.7191510397895,59.2177494799737,363906.77422295,0.0,1.0
2018-05-02,111.3,112.74,110.25,112.74,368674,58.4147435710455,59.170513838272,57.8636610845262,59.170513838272,702449.650405366,0.0,1.0
2018-05-03,108.82,117.5,108.28,117.37,492710,57.1131392219333,61.6687544438262,56.8297253717234,61.6005251835904,938780.514088944,0.0,1.0
2018-05-04,109.97,110.24,107.85,108.48,278206,57.7167057547878,57.8584126798927,56.6040439724821,56.9346934643937,530077.270001885,0.0,1.0
2018-05-07,110.6,110.79,109.48,110.14,342914,58.0473552466993,58.1470749347362,57.4595339277454,57.8059286335576,653368.06886058,0.0,1.0
2018-05-08,110.85,111.11,110.21,110.67,404540,58.1785653625373,58.3150238830087,57.8426674659922,58.084094079134,770786.607070166,0.0,1.0
2018-05-09,110.88,111.26,110.3,111.07,230592,58.1943105764378,58.3937499525115,57.8899031076938,58.2940302644746,439356.368461769,0.0,1.0
2018-05-10,111.71,111.72,110.39,111.12,301870,58.6299281610197,58.6351765656533,57.9371387493955,58.3202722876422,575165.257023462,0.0,1.0
2018-05-11,111.95,112.2,111.45,111.68,353204,58.7558898722242,58.8870999880621,58.4934696405483,58.6141829471192,672974.026705915,0.0,1.0
2018-05-14,110.51,111.34,110.42,110.83,456147,58.7873803000253,59.2289107103865,58.7395035085403,58.9576088919718,857476.63380704,1.5,1.0
2018-05-15,109.99,111.06,109.66,110.13,344025,58.5107588381122,59.0799606924333,58.3352106026674,58.5852338470888,646706.870691832,0.0,1.0
2018-05-16,109.86,110.41,109.25,110.06,380547,58.4416034726339,58.734183865042,58.1171052192359,58.5479963426005,715361.847310994,0.0,1.0
2018-05-17,110.35,110.62,109.69,109.99,284374,58.702266004052,58.8458963785069,58.3511695331623,58.5107588381122,534573.416600884,0.0,1.0
2018-05-18,110.44,110.72,109.72,110.55,261573,58.750142795537,58.8990928134901,58.3671284636573,58.8086588740186,491711.521800667,0.0,1.0
2018-05-21,111.31,111.84,110.88,110.99,373783,59.2129517798915,59.4948928853029,58.9842071094634,59.042723187945,702646.709535078,0.0,1.0
2018-05-22,111.7,112.15,110.94,111.39,422557,59.4204178763263,59.6598018337511,59.0161249704534,59.2555089278781,794333.304727647,0.0,1.0
2018-05-23,111.49,111.79,110.98,111.46,227255,59.3087053628614,59.4682946678113,59.0374035444467,59.2927464323664,427199.679962422,0.0,1.0
2018-05-24,111.33,111.67,110.04,111.25,296885,59.2235910668882,59.4044589458313,58.5373570556038,59.1810339189015,558091.909905805,0.0,1.0
2018-05-25,110.93,111.23,110.62,111.03,195947,59.010805326955,59.1703946319049,58.8458963785069,59.0640017619383,368346.112030964,0.0,1.0
2018-05-29,109.56,110.6,108.82,110.51,444778,58.2820141676841,58.8352570915102,57.8883605488078,58.7873803000253,836104.900901305,0.0,1.0
2018-05-30,111.78,112.275,110.43,110.53,605789,59.4629750243129,59.7262973774802,58.7448231520386,58.7980195870219,1138777.43910918,0.0,1.0
2018-05-31,109.88,111.75,109.79,111.75,610561,58.4522427596306,59.447016093818,58.4043659681456,59.447016093818,1147747.96505043,0.0,1.0
2018-06-01,110.39,111.11,110.26,111.03,211583,58.7235445780453,59.1065589099249,58.6543892125671,59.0640017619383,397739.059142766,0.0,1.0
2018-06-04,110.39,111.12,110.22,110.71,345191,58.7235445780453,59.1118785534233,58.6331106385737,58.8937731699918,648898.746896256,0.0,1.0
2018-06-05,109.94,110.73,109.32,110.08,537550,58.4841606206205,58.9044124569885,58.1543427237242,58.5586356295971,1010500.04604431,0.0,1.0
2018-06-06,110.81,110.86,109.61,110.41,401160,58.9469696049751,58.9735678224667,58.3086123851757,58.734183865042,754110.684533785,0.0,1.0
2018-06-07,111.11,111.16,109.95,110.99,265607,59.1065589099249,59.1331571274166,58.4894802641189,59.042723187945,499294.736730893,0.0,1.0
2018-06-08,111.63,111.66,110.64,111.13,159590,59.383180371838,59.399139302333,58.8565356655035,59.1171981969216,300001.306572806,0.0,1.0
2018-06-11,111.11,111.89,110.88,111.8,169801,59.1065589099249,59.5214911027946,58.9842071094634,59.4736143113096,319196.201875863,0.0,1.0
2018-06-12,109.8,111.99,109.65,111.21,264797,58.409685611644,59.5746875377778,58.329890959169,59.1597553449082,497772.078304149,0.0,1.0
2018-06-13,109.75,110.3,107.81,110.0,885363,58.3830873941523,58.6756677865604,57.3510765554766,58.5160784816105,1664327.69466269,0.0,1.0
2018-06-14,109.77,110.16,109.11,110.1,328705,58.393726681149,58.6011927775838,58.0426302102593,58.5692749165938,617907.948348982,0.0,1.0
2018-06-15,110.38,110.43,108.32,109.4,742482,58.718224934547,58.7448231520386,57.6223783738914,58.1968998717108,1395736.38766082,0.0,1.0
2018-06-18,109.53,109.65,108.65,109.18,268716,58.2660552371891,58.329890959169,57.7979266093362,58.0798677147476,505139.113334282,0.0,1.0
2018-06-19,109.69,109.82,108.93,108.93,304622,58.3511695331623,58.4203248986406,57.9468766272894,57.9468766272894,572636.117619032,0.0,1.0
2018-06-20,109.04,110.14,108.98,109.99,171975,58.005392705771,58.5905534905871,57.973474844781,58.5107588381122,323282.941900234,0.0,1.0
2018-06-21,107.22,108.68,107.06,108.65,243829,57.0372175890753,57.8138855398312,56.952103293102,57.7979266093362,458355.903128897,0.0,1.0
2018-06-22,107.96,107.97,106.81,107.65,370419,57.4308712079516,57.4361908514499,56.8191122056438,57.2659622595034,696322.977501047,0.0,1.0
2018-06-25,107.62,108.61,107.03,108.0,245134,57.2500033290084,57.7766480353429,56.936144362607,57.4521497819449,460809.07503865,0.0,1.0
2018-06-26,106.88,107.74,106.56,107.72,285905,56.8563497101321,57.3138390509883,56.6861211181856,57.3031997639917,537451.429009951,0.0,1.0
2018-06-27,105.81,107.52,105.75,106.79,294217,56.287147855811,57.1968068940251,56.255229994821,56.8084729186472,553076.536223643,0.0,1.0
2018-06-28,106.18,106.38,105.18,105.54,424098,56.4839746652491,56.5903675352157,55.9520103154163,56.1435174813561,797230.115388896,0.0,1.0
2018-06-29,107.33,108.36,106.09,106.66,436495,57.0957336675569,57.6436569478847,56.4360978737642,56.7393175531689,820534.308618941,0.0,1.0
2018-07-02,105.66,107.17,105.31,106.9,403027,56.2073532033361,57.0106193715836,56.0211656808946,56.8669889971288,757620.318216167,0.0,1.0
2018-07-03,106.88,108.09,106.03,106.03,174641,56.8563497101321,57.5000265734298,56.4041800127742,56.4041800127742,328294.555931959,0.0,1.0
2018-07-05,106.53,107.68,106.2,107.48,341446,56.6701621876906,57.2819211899984,56.4946139522458,57.1755283200318,641858.80145409,0.0,1.0
2018-07-06,107.32,107.75,105.72,106.31,209987,57.0904140240585,57.3191586944867,56.239271064326,56.5531300307274,394738.858094516,0.0,1.0
2018-07-09,109.62,109.64,107.59,107.86,186002,58.313932028674,58.3245713156707,57.2340443985134,57.3776747729683,349651.250235949,0.0,1.0
2018-07-10,109.48,110.13,108.8,109.82,183717,58.2394570196975,58.5852338470888,57.8777212618111,58.4203248986406,345355.849612357,0.0,1.0
2018-07-11,109.93,110.11,108.98,109.01,255179,58.4788409771222,58.5745945600921,57.973474844781,57.989433775276,479691.919355486,0.0,1.0
2018-07-12,107.47,108.68,107.22,108.68,494734,57.356396198975,58.0021693393933,57.2229719964092,58.0021693393933,926994.485419748,0.35,1.0
2018-07-13,108.11,108.45,107.12,107.31,202168,57.6979621575433,57.8794190730328,57.1696023153829,57.2710047093329,378806.835851872,0.0,1.0
2018-07-16,108.52,109.26,108.07,108.28,272945,57.9167778497512,58.3117134893459,57.6766142851328,57.7886906152881,511423.330159021,0.0,1.0
2018-07-17,108.94,109.34,108.38,108.66,321921,58.1409305100617,58.354409234167,57.8420602963144,57.991495403188,603190.788870001,0.0,1.0
2018-07-18,109.45,109.61,108.26,108.99,669860,58.4131158832959,58.498507372938,57.7780166790828,58.1676153505749,1255132.1033187,0.0,1.0
2018-07-19,109.97,110.01,108.5,109.05,285083,58.6906382246327,58.7119860970432,57.9061039135459,58.1996371591906,534166.580196465,0.0,1.0
2018-07-20,110.11,110.46,109.47,109.74,171678,58.7653557780695,58.9521496616616,58.4237898195011,58.5678879582722,321677.020920114,0.0,1.0
2018-07-23,111.0,111.21,109.99,110.0,273335,59.2403459392037,59.3524222693589,58.701312160838,58.7066491289406,512154.082137486,0.0,1.0
2018-07-24,111.23,112.06,110.9,111.17,502058,59.3630962055642,59.8060645580826,59.1869762581774,59.3310743969484,940717.632830709,0.0,1.0
2018-07-25,111.35,111.5,110.22,111.3,287958,59.4271398227958,59.5071943443352,58.8240624271985,59.4004549822826,539553.533883864,0.0,1.0
2018-07-26,112.94,113.27,111.74,111.74,232130,60.2757177511141,60.4518376985009,59.6352815787984,59.6352815787984,434947.325028169,0.0,1.0
2018-07-27,112.49,113.84,112.11,112.94,239740,60.0355541864957,60.7560448803509,59.8327493985957,60.2757177511141,449206.357223337,0.0,1.0
2018-07-30,111.82,113.12,111.69,112.16,355911,59.6779773236194,60.3717831769615,59.6085967382852,59.8594342391089,666878.634377723,0.0,1.0
2018-07-31,112.69,112.93,111.47,112.09,267473,60.1422935485483,60.2703807830115,59.4911834400273,59.8220754623905,501170.317784257,0.0,1.0
2018-08-01,112.71,113.45,112.45,112.72,383616,60.1529674847536,60.5479031243483,60.0142063140852,60.1583044528562,718790.130694034,0.0,1.0
2018-08-02,113.64,114.8,109.34,111.56,418990,60.6493055182983,61.2683938182034,58.354409234167,59.539216152951,785071.208863794,0.0,1.0
2018-08-03,112.78,113.62,111.56,111.56,223189,60.190326261472,60.638631582093,59.539216152951,59.539216152951,418194.367491113,0.0,1.0
2018-08-06,113.09,113.34,112.73,112.73,143034,60.3557722726536,60.4891964752193,60.1636414209588,60.1636414209588,268006.098686422,0.0,1.0
2018-08-07,112.22,113.7,112.12,113.34,184393,59.8914560477247,60.6813273269141,59.8380863666984,60.4891964752193,345501.409141081,0.0,1.0
2018-08-08,111.66,112.2,111.35,112.2,180751,59.5925858339773,59.8807821115194,59.4271398227958,59.8807821115194,338677.309896035,0.0,1.0
2018-08-09,111.64,111.84,111.47,111.63,262627,59.5819118977721,59.6886512598247,59.4911834400273,59.5765749296694,492090.256021078,0.0,1.0
2018-08-10,110.77,111.07,110.46,111.07,184943,59.1175956728432,59.2777047159221,58.9521496616616,59.2777047159221,346531.956803018,0.0,1.0
2018-08-13,110.72,111.35,110.15,111.0,178331,59.09091083233,59.4271398227958,58.7867036504801,59.2403459392037,334142.900183511,0.0,1.0
2018-08-14,111.54,111.86,110.72,111.16,371395,59.5285422167458,59.6993251960299,59.09091083233,59.3257374288458,695891.361645788,0.0,1.0
2018-08-15,111.52,112.26,111.01,111.01,344484,59.5178682805405,59.9128039201352,59.2456829073063,59.2456829073063,645467.60140871,0.0,1.0
2018-08-16,112.8,113.39,112.16,112.16,409914,60.2010001976773,60.5158813157325,59.8594342391089,59.8594342391089,768065.298718807,0.0,1.0
2018-08-17,113.3,113.5,112.2,112.38,180566,60.4678486028088,60.5745879648614,59.8807821115194,59.9768475373668,338330.67113702,0.0,1.0
2018-08-20,113.82,114.18,113.45,113.45,368910,60.7453709441456,60.9375017958403,60.5479031243483,60.5479031243483,691235.159936854,0.0,1.0
2018-08-21,113.48,114.31,113.23,113.81,200880,60.5639140286562,61.0068823811745,60.4304898260904,60.740033976043,376393.480599916,0.0,1.0
2018-08-22,111.8,113.09,111.72,112.9,208320,59.6673033874142,60.3557722726536,59.6246076425931,60.2543698787036,390333.979881395,0.0,1.0
2018-08-23,110.88,111.91,110.52,111.91,342731,59.1763023219721,59.7260100365431,58.9841714702774,59.7260100365431,642182.964951663,0.0,1.0
2018-08-24,111.47,111.63,110.74,111.2,196768,59.4911834400273,59.5765749296694,59.1015847685353,59.3470853012563,368688.731534669,0.0,1.0
2018-08-27,112.24,112.83,111.92,112.01,214278,59.9021299839299,60.2170111019852,59.7313470046457,59.7793797175694,401497.621644708,0.0,1.0
2018-08-28,111.37,112.53,111.24,112.53,366070,59.437813759001,60.0569020589062,59.3684331736668,60.0569020589062,685913.786555214,0.0,1.0
2018-08-29,111.45,111.94,110.94,111.41,253329,59.4805095038221,59.742020940851,59.2083241305879,59.4591616314116,474668.379365274,0.0,1.0
2018-08-30,111.12,111.27,110.34,111.22,241340,59.3043895564353,59.3844440779747,58.88810604443,59.3577592374616,452204.314058063,0.0,1.0
2018-08-31,111.36,111.43,110.32,110.79,272585,59.4324767908984,59.4698355676168,58.8774321082248,59.1282696090484,510748.789871208,0.0,1.0
2018-09-04,112.45,112.51,111.22,111.42,167411,60.0142063140852,60.046228122701,59.3577592374616,59.4644985995142,313681.844786502,0.0,1.0
2018-09-05,112.97,113.44,112.07,112.12,331942,60.291728655422,60.5425661562456,59.8114015261852,59.8380863666984,621967.367270497,0.0,1.0
2018-09-06,112.91,113.46,112.61,113.04,182083,60.2597068468062,60.5532400924509,60.0995978037273,60.3290874321404,341173.108960945,0.0,1.0
2018-09-07,112.53,113.18,112.29,112.91,150169,60.0569020589062,60.4038049855772,59.9288148244431,60.2597068468062,281375.112446281,0.0,1.0
2018-09-10,111.93,112.95,111.88,112.72,249632,59.7366839727484,60.2810547192167,59.7099991322352,60.1583044528562,467741.225354034,0.0,1.0
2018-09-11,112.12,112.9,110.65,111.45,276626,59.8380863666984,60.2543698787036,59.0535520556116,59.4805095038221,518320.504601914,0.0,1.0
2018-09-12,110.0,111.86,109.7,111.86,224811,58.7066491289406,59.6993251960299,58.5465400858617,59.6993251960299,421233.546232317,0.0,1.0
2018-09-13,111.22,111.84,110.18,110.19,429603,59.3577592374616,59.6886512598247,58.802714554788,58.8080515228906,804957.031293139,0.0,1.0
2018-09-14,113.01,113.15,111.41,111.41,311181,60.3130765278325,60.3877940812693,59.4591616314116,59.4591616314116,583067.003616899,0.0,1.0
2018-09-17,112.03,113.07,111.73,113.07,296810,59.7900536537747,60.3450983364483,59.6299446106958,60.3450983364483,556139.730071989,0.0,1.0
2018-09-18,113.17,113.33,111.76,112.05,215272,60.3984680174746,60.4838595071167,59.6459555150036,59.8007275899799,403360.102328282,0.0,1.0
2018-09-19,113.49,114.29,113.19,113.21,262496,60.5692509967588,60.9962084449693,60.4091419536799,60.4198158898851,491844.798305235,0.0,1.0
2018-09-20,114.34,114.65,113.51,113.87,290764,61.0228932854824,61.188339296664,60.5799249329641,60.7720557846588,544811.200682767,0.0,1.0
2018-09-21,113.51,114.39,113.36,114.39,502836,60.5799249329641,61.0495781259956,60.4998704114246,61.0495781259956,942175.389341594,0.0,1.0
2018-09-24,112.0,113.89,111.99,113.49,337626,59.7740427494668,60.782729720864,59.7687057813641,60.5692509967588,632617.608925863,0.0,1.0
2018-09-25,111.44,112.55,111.32,112.34,216449,59.4751725357194,60.0675759951115,59.4111289184879,59.9554996649562,405565.474324828,0.0,1.0
2018-09-26,110.51,111.69,110.45,111.51,263312,58.9788345021748,59.6085967382852,58.946812693559,59.5125313124379,493373.756290946,0.0,1.0
2018-09-27,110.07,111.12,110.02,110.52,216949,58.744007905659,59.3043895564353,58.7173230651458,58.9841714702774,406502.335835679,0.0,1.0
2018-09-28,110.97,111.43,109.59,109.6,430050,59.2243350348958,59.4698355676168,58.4878334367327,58.4931704048353,805794.585483841,0.0,1.0
2018-10-01,109.99,111.57,109.65,111.37,243063,58.701312160838,59.5445531210536,58.5198552453485,59.437813759001,455432.738824459,0.0,1.0
2018-10-02,110.45,110.53,109.35,109.83,235902,58.946812693559,58.98950843838,58.3597462022696,58.6159206711959,442015.008266037,0.0,1.0
2018-10-03,110.5,111.27,109.96,110.96,578414,58.9734975340721,59.3844440779747,58.6853012565301,59.2189980667932,1083787.62787595,0.0,1.0
2018-10-04,110.85,111.3,110.35,110.46,267844,59.1602914176642,59.4004549822826,58.8934430125327,58.9521496616616,501865.469025309,0.0,1.0
2018-10-05,110.61,111.49,110.48,110.85,201819,59.0322041832011,59.5018573762326,58.9628235978669,59.1602914176642,378152.906517296,0.0,1.0
2018-10-08,111.82,112.02,110.29,110.29,273408,59.6779773236194,59.784716685672,58.8614212039169,58.8614212039169,512290.86391807,0.0,1.0
2018-10-09,112.06,113.04,111.18,111.55,242654,59.8060645580826,60.3290874321404,59.336411365051,59.5338791848484,454666.386108583,0.0,1.0
2018-10-10,109.13,112.22,109.05,111.66,339276,58.2423329040117,59.8914560477247,58.1996371591906,59.5925858339773,635709.251911675,0.0,1.0
2018-10-11,104.06,108.57,103.92,108.35,403900,55.5364900759778,57.9434626902644,55.461772522541,57.8260493920065,756796.72846628,0.0,1.0
2018-10-12,101.68,104.95,100.0,104.95,505061,54.4797703916569,56.2318243765184,53.5796325645721,56.2318243765184,942636.176893002,0.4,1.0
2018-10-15,101.23,102.26,101.16,101.41,169666,54.2386620451163,54.7905322605314,54.2011563023211,54.3351053837325,316661.372762356,0.0,1.0
2018-10-16,102.08,102.19,100.82,101.81,356420,54.6940889219152,54.7530265177362,54.0189855516015,54.5494239139908,665215.461435754,0.0,1.0
2018-10-17,102.02,102.51,100.58,101.81,455731,54.6619411423764,54.9244813419428,53.8903944334466,54.5494239139908,850567.609717687,0.0,1.0
2018-10-18,101.47,102.99,101.13,101.91,363804,54.3672531632713,55.1816635782528,54.1850824125517,54.6030035465554,678996.817608925,0.0,1.0
2018-10-19,102.22,102.7,100.5,101.09,327576,54.7691004075056,55.0262826438155,53.8475307273949,54.1636505595259,611381.572289094,0.0,1.0
2018-10-22,101.24,102.95,100.92,102.62,491799,54.2440200083727,55.1602317252269,54.0725651841661,54.9834189377638,917884.234102023,0.0,1.0
2018-10-23,101.65,102.34,99.42,99.79,447879,54.4636965018875,54.833395966583,53.2688706956975,53.4671153361865,835912.787308188,0.0,1.0
2018-10-24,98.54,102.26,98.48,101.39,337708,52.7973699291293,54.7905322605314,52.7652221495906,54.3243894572196,630291.74302942,0.0,1.0
2018-10-25,99.8,100.45,98.48,98.99,242478,53.4724732994429,53.8207409111126,52.7652221495906,53.0384782756699,452556.2949835,0.0,1.0
2018-10-26,99.55,100.39,98.22,98.99,223601,53.3385242180315,53.7885931315739,52.6259151049227,53.0384782756699,417324.623737434,0.0,1.0
2018-10-29,100.18,101.61,99.33,100.45,278292,53.6760759031883,54.4422646488617,53.2206490263894,53.8207409111126,519398.858632734,0.0,1.0
2018-10-30,102.59,102.73,100.37,100.61,373290,54.9673450479945,55.0423565335849,53.777877205061,53.9064683232159,696701.306322184,0.0,1.0
2018-10-31,100.03,104.85,99.92,104.0,499763,53.5957064543414,56.1782447439538,53.5367688585204,55.7228178671549,932748.091166369,0.0,1.0
2018-11-01,100.52,101.04,99.09,100.03,368064,53.8582466539078,54.1368607432436,53.0920579082345,53.5957064543414,686947.600016525,0.0,1.0
2018-11-02,100.29,101.8,99.68,101.15,412901,53.7350134990093,54.5440659507343,53.4081777403654,54.1957983390646,770630.518046924,0.0,1.0
2018-11-05,101.99,102.62,100.84,100.84,321836,54.645867252607,54.9834189377638,54.0297014781145,54.0297014781145,600668.546228152,0.0,1.0
2018-11-06,103.31,103.59,101.63,101.63,282032,55.3531184024594,55.5031413736402,54.4529805753746,54.4529805753746,526379.122999969,0.0,1.0
2018-11-07,105.77,105.92,103.47,103.78,590614,56.6711773635479,56.7515468123947,55.4388458145627,55.6049426755129,1102310.65748391,0.0,1.0
2018-11-08,106.18,107.14,105.24,105.45,547823,56.8908538570626,57.4052183296825,56.3872053109556,56.4997225393412,1022446.35466618,0.0,1.0
2018-11-09,106.49,107.01,105.87,105.95,398627,57.0569507180128,57.3355648073486,56.7247569961124,56.7676207021641,743989.797838928,0.0,1.0
2018-11-12,104.91,106.99,104.79,106.32,333958,56.2103925234925,57.3248488808356,56.1460969644151,56.965865342653,623292.814853717,0.0,1.0
2018-11-13,104.31,106.15,104.18,105.13,276873,55.8889147281051,56.8747799672932,55.8192612057712,56.3282677151346,516750.464211048,0.0,1.0
2018-11-14,102.16,104.76,101.76,104.76,238356,54.7369526279668,56.1300230746457,54.5226340977085,56.1300230746457,444863.073132767,0.0,1.0
2018-11-15,103.15,103.37,99.36,100.06,330957,56.0710854788246,56.1906748031615,54.0108875732042,54.3913990597304,608838.12500638,1.5,1.0
2018-11-16,103.08,103.45,102.21,102.6,397853,56.033034330172,56.234161830193,55.5601129112038,55.7721121679826,731901.952665038,0.0,1.0
2018-11-19,103.28,104.32,102.49,102.63,499724,56.1417518977509,56.7070832491613,55.7123175058142,55.7884198031195,919306.80777469,0.0,1.0
2018-11-20,101.58,103.5,101.32,102.9,395896,55.2176525733302,56.2613412220878,55.0763197354776,55.935188519351,728301.798534327,0.0,1.0
2018-11-21,103.12,104.08,101.06,101.58,447511,56.0547778436878,56.5766221680666,54.934986897625,55.2176525733302,823254.254056357,0.0,1.0
2018-11-23,102.97,103.78,102.07,102.16,122365,55.9732396680036,56.4135458166982,55.4840106138985,55.532933519309,225106.21369666,0.0,1.0
2018-11-26,103.44,104.6,103.14,104.05,306262,56.2287259518141,56.8592878437718,56.0656496004457,56.5603145329298,563408.484608887,0.0,1.0
2018-11-27,102.86,103.95,102.5,103.34,500429,55.9134450058352,56.5059557491403,55.7177533841932,56.1743671680246,920603.746283709,0.0,1.0
2018-11-28,104.04,104.17,101.91,102.72,414414,56.5548786545508,56.6255450734771,55.3970365598354,55.83734270853,762368.050037901,0.0,1.0
2018-11-29,102.8,104.25,102.77,103.54,437893,55.8808297355615,56.6690321005087,55.8645221004247,56.2830847356035,805560.701460971,0.0,1.0
2018-11-30,102.36,103.96,102.33,102.84,1883231,55.6416510868879,56.5113916275192,55.6253434517511,55.9025732490773,3464446.53231051,0.0,1.0
2018-12-03,103.06,103.62,101.54,103.26,414555,56.0221625734141,56.3265717626351,55.1959090598144,56.1308801409931,762627.437739705,0.0,1.0
2018-12-04,99.36,103.29,99.11,103.02,326869,54.0108875732042,56.1471877761299,53.8749906137306,56.0004190598984,601317.721283158,0.0,1.0
2018-12-06,97.34,98.0293,95.41,97.895,620070,52.9128401406572,53.2875352373179,51.8637156135207,53.2145313906887,1140698.81033701,0.0,1.0
2018-12-07,95.19,97.97,94.97,96.93,487905,51.7441262891839,53.2553004785308,51.6245369648471,52.6899691271204,897564.231550435,0.0,1.0
2018-12-10,93.63,95.05,92.63,95.04,359370,50.8961292620684,51.6680239918786,50.3525414241738,51.6625881134997,661107.506363492,0.0,1.0
2018-12-11,92.47,95.27,92.41,94.61,428141,50.2655673701107,51.7876133162155,50.232952099837,51.428845343205,787620.638567415,0.0,1.0
2018-12-12,92.28,93.91,92.15,93.75,468743,50.1622856809107,51.0483338566788,50.0916192619844,50.9613598026157,862313.258912382,0.0,1.0
2018-12-13,91.59,93.14,91.56,93.1,479903,49.7872100727635,50.6297712215,49.7709024376266,50.6080277079842,882843.519565793,0.0,1.0
2018-12-14,91.42,91.66,90.42,90.67,645483,49.6948001403214,49.8252612214161,49.1512123024268,49.2871092619004,1187449.3044217,0.0,1.0
2018-12-17,89.94,92.8,89.5,91.22,429542,48.8902901402374,50.4449513566159,48.6511114915638,49.5860825727425,790197.958923637,0.0,1.0
2018-12-18,90.53,91.71,90.07,90.4,405487,49.2110069645952,49.8524406133108,48.9609565591637,49.1403405456689,745945.681144262,0.0,1.0
2018-12-19,89.63,91.74,89.14,90.51,481444,48.7217779104901,49.8687482484476,48.4554198699218,49.2001352078373,885678.387994728,0.0,1.0
2018-12-20,89.38,90.34,88.69,89.04,422815,48.5858809510164,49.1077252753952,48.2108053428692,48.4010610861323,777822.774029775,0.0,1.0
2018-12-21,88.24,91.28,88.11,89.21,528787,47.9661908158166,49.6186978430161,47.8955243968904,48.4934710185744,972771.948040828,0.0,1.0
2018-12-24,85.28,87.67,85.19,87.67,169557,46.3571708156487,47.6563457482167,46.3082479102382,47.6563457482167,311921.989750048,0.0,1.0
2018-12-26,88.47,88.5,84.18,85.27,601701,48.0912160185324,48.1075236536692,45.7592241939647,46.3517349372698,1106906.66356797,0.0,1.0
2018-12-27,89.19,89.22,86.41,87.38,423094,48.4825992618165,48.4989068969533,46.9714250724696,47.4987052752273,778336.03054611,0.0,1.0
2018-12-28,89.38,90.35,88.6,89.49,333401,48.5858809510164,49.1131611537742,48.1618824374587,48.6456756131848,613334.178504313,0.0,1.0
2018-12-31,90.53,90.62,89.18,89.51,413612,49.2110069645952,49.2599298700057,48.4771633834375,48.6565473699427,760892.667507073,0.0,1.0
2019-01-02,89.47,90.32,88.7,89.26,477067,48.634803856427,49.0968535186373,48.2162412212481,48.5206504104691,877626.331464263,0.0,1.0
2019-01-03,89.1,90.21,88.74,89.06,235679,48.433676356406,49.0370588564689,48.2379847347639,48.4119328428902,433561.944492421,0.0,1.0
2019-01-04,90.47,91.75,90.08,90.34,526920,49.1783916943215,49.8741841268266,48.9663924375427,49.1077252753952,969337.36052829,0.0,1.0
2019-01-07,89.74,90.78,89.6,90.11,433912,48.7815725726585,49.3469039240688,48.7054702753533,48.9827000726795,798237.138050465,0.0,1.0
2019-01-08,89.85,90.68,89.03,90.28,306761,48.8413672348269,49.2925451402794,48.3956252077534,49.0751100051216,564326.459525201,0.0,1.0
2019-01-09,92.13,92.42,90.05,90.05,627409,50.0807475052265,50.2383879782159,48.9500848024058,48.9500848024058,1154199.84823445,0.0,1.0
2019-01-10,93.5,93.57,91.94,92.04,370482,50.8254628431421,50.8635139917947,49.9774658160265,50.031824599816,681549.464820545,0.0,1.0
2019-01-11,93.4,93.67,92.54,92.98,294575,50.7711040593526,50.9178727755842,50.3036185187633,50.5427971674369,541908.739424621,0.0,1.0
2019-01-14,92.81,93.3,92.32,92.43,405940,50.6678223701527,50.9353283820196,50.4003163582857,50.4603687282966,743574.316748092,0.4,1.0
2019-01-15,93.36,93.47,92.53,92.77,284136,50.9680842202074,51.0281365902184,50.514961791943,50.6459851446941,520461.723563917,0.0,1.0
2019-01-16,94.5,94.91,93.12,93.79,374447,51.5904451457755,51.8142767067254,50.8370608674563,51.2028343938866,685887.50106758,0.0,1.0
2019-01-17,95.44,96.1,94.11,94.11,653831,52.103619944051,52.4639341641167,51.3775321975549,51.3775321975549,1197644.82212574,0.0,1.0
2019-01-18,95.96,96.08,95.44,95.98,308883,52.3875038750118,52.4530155513874,52.103619944051,52.3984224877411,565791.658077798,0.0,1.0
2019-01-22,95.28,96.66,94.925,96.07,265255,52.0162710422168,52.7696553205361,51.8224656662724,52.4475562450228,485876.743826712,0.0,1.0
2019-01-23,95.69,96.47,94.18,95.71,282411,52.2401026031668,52.6659284996081,51.4157473421073,52.251021215896,517301.981492697,0.0,1.0
2019-01-24,95.02,95.96,94.84,95.31,396343,51.8743290767364,52.3875038750118,51.776061562173,52.0326489613107,725995.160424914,0.0,1.0
2019-01-25,94.75,95.75,94.56,95.72,177939,51.7269278048913,52.2728584413546,51.6232009839633,52.2564805222607,325937.011252498,0.0,1.0
2019-01-28,94.57,94.91,93.3,94.02,301065,51.6286602903279,51.8142767067254,50.9353283820196,51.3283984402732,551471.157490675,0.0,1.0
2019-01-29,94.37,95.01,93.66,94.36,312187,51.5194741630353,51.8688697703718,51.1318634111464,51.5140148566707,571843.708978265,0.0,1.0
2019-01-30,94.87,95.6,93.65,94.64,477976,51.7924394812669,52.1909688458851,51.1264041047818,51.6668754348804,875525.14564218,0.0,1.0
2019-01-31,95.39,95.84,90.2,92.16,653052,52.0763234122278,52.3219921986363,49.2429434089836,50.3129674564516,1196217.90092372,0.0,1.0
2019-02-01,94.66,95.99,93.94,95.43,530722,51.6777940476096,52.4038817941057,51.2847239893561,52.0981606376863,972141.815374641,0.0,1.0
2019-02-04,94.35,94.79,93.75,94.46,293702,51.508555550306,51.7487650303499,51.1809971684281,51.568607920317,537984.096116541,0.0,1.0
2019-02-05,94.95,95.08,93.75,94.46,458570,51.836113932184,51.9070849149242,51.1809971684281,51.568607920317,839978.505274604,0.0,1.0
2019-02-06,95.35,95.35,94.57,94.74,339278,52.0544861867693,52.0544861867693,51.6286602903279,51.7214684985267,621467.229239935,0.0,1.0
2019-02-07,96.26,96.31,95.06,95.06,435757,52.5512830659508,52.578579597774,51.8961663021949,51.8961663021949,798191.145349556,0.0,1.0
2019-02-08,96.07,96.34,95.02,95.77,533758,52.4475562450228,52.5949575168679,51.8743290767364,52.2837770540838,977702.961419984,0.0,1.0
2019-02-11,96.74,96.95,95.44,96.21,412208,52.8133297714532,52.9279752051104,52.103619944051,52.5239865341276,755055.628807453,0.0,1.0
2019-02-12,97.73,98.21,97.09,97.43,434903,53.3538011015518,53.6158478070541,53.0044054942153,53.1900219106128,796626.844057485,0.0,1.0
2019-02-13,97.58,99.14,97.44,98.01,354274,53.2719115060823,54.1235632989649,53.1954812169774,53.5066616797615,648935.920312395,0.0,1.0
2019-02-14,96.66,97.76,96.58,96.9,419974,52.7696553205361,53.3701790206457,52.725980869619,52.9006786732873,769280.879198807,0.0,1.0
2019-02-15,98.1,98.67,97.29,97.53,386849,53.5557954370432,53.8669758998272,53.1135916215079,53.2446149742591,708604.67275874,0.0,1.0
2019-02-19,98.7,98.945,97.485,97.8,519021,53.8833538189211,54.0171068248546,53.2200480956183,53.3920162461042,950708.689591841,0.0,1.0
2019-02-20,99.85,100.14,98.15,98.62,323538,54.5111740508538,54.6694939354282,53.5830919688663,53.839679368004,592635.72767415,0.0,1.0
2019-02-21,99.26,99.91,98.74,99.91,311140,54.1890749753405,54.5439298890416,53.9051910443796,54.5439298890416,569925.882921126,0.0,1.0
2019-02-22,99.71,99.94,98.715,99.44,231020,54.434743761749,54.5603078081355,53.8915427784681,54.2873424899039,423167.312053861,0.0,1.0
2019-02-25,99.3,100.39,99.065,99.9,276781,54.210912200799,54.805976594544,54.0826185012302,54.538470582677,506989.316066054,0.0,1.0
2019-02-26,99.62,99.99,98.56,98.9,347040,54.3856100044673,54.5876043399587,53.8069235298162,53.9925399462137,635685.152693152,0.0,1.0
2019-02-27,99.04,99.88,98.91,99.26,366910,54.0689702353186,54.5275519699477,53.9979992525784,54.1890749753405,672081.717884522,0.0,1.0
2019-02-28,99.66,100.04,98.7,99.05,354268,54.4074472299258,54.6149008717818,53.8833538189211,54.0744295416832,648924.929905191,0.0,1.0
2019-03-01,99.77,100.51,99.3,100.23,244990,54.4674995999368,54.8714882709195,54.210912200799,54.7186276927098,448756.643494396,0.0,1.0
2019-03-04,98.62,99.95,98.35,99.95,318063,53.839679368004,54.5657671145001,53.692278096159,54.5657671145001,582606.981100283,0.0,1.0
2019-03-05,98.36,98.85,97.52,98.85,243055,53.6977374025236,53.9652434143906,53.2391556678945,53.9652434143906,445212.23717103,0.0,1.0
2019-03-06,97.32,98.75,97.2,98.35,234180,53.1299695406018,53.9106503507443,53.0644578642262,53.692278096159,428955.593181427,0.0,1.0
2019-03-07,96.34,97.23,96.07,97.23,360427,52.5949575168679,53.0808357833201,52.4475562450228,53.0808357833201,660206.582900342,0.0,1.0
2019-03-08,96.18,96.48,95.0,95.69,293351,52.5076086150338,52.6713878059727,51.8634104640071,52.2401026031668,537341.157295092,0.0,1.0
2019-03-11,96.1,96.74,95.88,96.59,412896,52.4639341641167,52.8133297714532,52.3438294240948,52.7314401759837,756315.862166873,0.0,1.0
2019-03-12,96.57,96.86,95.99,96.2,398063,52.7205215632544,52.8788414478287,52.4038817941057,52.518527227763,729145.743823462,0.0,1.0
2019-03-13,96.27,97.15,96.15,97.09,393708,52.5567423723154,53.0371613324031,52.4912306959399,53.0044054942153,721168.539927719,0.0,1.0
2019-03-14,96.89,96.91,95.84,96.36,298608,52.8952193669226,52.9061379796519,52.3219921986363,52.6058761295971,546970.58574054,0.0,1.0
2019-03-15,97.41,97.94,96.92,96.99,937766,53.1791032978835,53.468446535209,52.9115972860165,52.949812430569,1717738.36704831,0.0,1.0
2019-03-18,97.88,98.75,97.17,97.17,508218,53.4356906970212,53.9106503507443,53.0480799451324,53.0480799451324,930920.46142061,0.0,1.0
2019-03-19,96.25,98.31,96.06,98.0,266643,52.5458237595862,53.6704408707004,52.4420969386582,53.5012023733968,488419.191359959,0.0,1.0
2019-03-20,94.46,96.0,94.4,95.96,335985,51.568607920317,52.4093411004704,51.5358520821292,52.3875038750118,615435.327419343,0.0,1.0
2019-03-21,95.39,95.69,93.75,94.11,334559,52.0763234122278,52.2401026031668,51.1809971684281,51.3775321975549,612823.273973802,0.0,1.0
2019-03-22,94.71,95.76,94.59,94.69,428846,51.7050905794328,52.2783177477192,51.6395789030572,51.6941719667035,785532.027984807,0.0,1.0
2019-03-25,95.26,95.67,94.58,94.58,399901,52.0053524294876,52.2291839904375,51.6341195966926,51.6341195966926,732512.471897027,0.0,1.0
2019-03-26,96.06,96.64,94.93,94.93,356356,52.4420969386582,52.7587367078068,51.8251953194547,51.8251953194547,652749.591612266,0.0,1.0
2019-03-27,96.07,96.85,95.85,96.15,284538,52.4475562450228,52.8733821414641,52.3274515050009,52.4912306959399,521198.0808466,0.0,1.0
2019-03-28,95.72,96.68,95.09,96.36,285943,52.2564805222607,52.7805739332654,51.9125442212888,52.6058761295971,523771.667866926,0.0,1.0
2019-03-29,96.21,96.5,95.67,96.5,453774,52.5239865341276,52.682306418702,52.2291839904375,52.682306418702,831193.506449351,0.0,1.0
2019-04-01,96.97,97.22,96.05,96.94,546121,52.9388938178397,53.0753764769555,52.4366376322935,52.9225158987458,1000348.69546432,0.0,1.0
2019-04-02,95.99,97.01,95.81,97.01,331267,52.4038817941057,52.9607310432982,52.3056142795424,52.9607310432982,606793.203887744,0.0,1.0
2019-04-03,96.23,96.76,95.74,96.73,222369,52.5349051468569,52.8242483841824,52.2673991349899,52.8078704650885,407320.976599884,0.0,1.0
2019-04-04,96.44,96.83,95.79,96.42,185097,52.6495505805142,52.8624635287348,52.2946956668131,52.6386319677849,339048.567047154,0.0,1.0
2019-04-05,96.61,96.68,96.12,96.45,479582,52.7423587887129,52.7805739332654,52.474852776846,52.6550098868788,878466.911303848,0.0,1.0
2019-04-08,96.76,96.76,96.02,96.42,275865,52.8242483841824,52.8242483841824,52.4202597131996,52.6386319677849,505311.447232874,0.0,1.0
2019-04-09,95.88,96.38,95.6,96.38,337666,52.3438294240948,52.6167947423264,52.1909688458851,52.6167947423264,618514.473171063,0.0,1.0
2019-04-10,96.82,96.95,95.52,95.99,271816,52.8570042223702,52.9279752051104,52.147294394968,52.4038817941057,497894.754104547,0.0,1.0
2019-04-11,97.76,97.97,96.67,97.0,254594,53.3701790206457,53.4848244543029,52.7751146269007,52.9552717369336,466348.621959314,0.0,1.0
2019-04-12,98.07,98.24,97.51,97.99,256674,53.7577897725346,53.8509765193616,53.4508216653395,53.7139371857924,468248.774484784,0.4,1.0
2019-04-15,97.99,98.42,97.7,98.05,135877,53.7139371857924,53.9496448395315,53.5549715588521,53.746826625849,247879.562132,0.0,1.0
2019-04-16,99.61,99.62,98.21,98.43,307845,54.601952067321,54.6074336406637,53.8345317993333,53.9551264128742,561599.710065174,0.0,1.0
2019-04-17,99.33,99.96,98.93,99.88,411171,54.4484680137234,54.7938071343179,54.2292050800127,54.7499545475757,750096.68627786,0.0,1.0
2019-04-18,100.0,101.0,99.3,99.33,477863,54.815733427689,55.3638907619658,54.4320232936951,54.4484680137234,871762.485182069,0.0,1.0
2019-04-22,99.72,99.85,98.75,99.85,315776,54.6622493740914,54.7335098275474,54.1305367598428,54.7335098275474,576068.18381179,0.0,1.0
2019-04-23,101.13,101.23,99.69,99.79,356792,55.4351512154218,55.4899669488495,54.6458046540631,54.7006203874908,650893.416341256,0.0,1.0
2019-04-24,101.31,101.85,100.98,100.98,253792,55.5338195355917,55.8298244961012,55.3529276152803,55.3529276152803,462991.159891701,0.0,1.0
2019-04-25,101.18,101.74,99.96,100.46,274919,55.4625590821357,55.7695271893307,54.7938071343179,55.0678858014563,501533.013988883,0.0,1.0
2019-04-26,101.83,101.95,100.98,101.4,229228,55.8188613494157,55.8846402295289,55.3529276152803,55.5831536956766,418179.20816911,0.0,1.0
2019-04-29,102.81,103.3,101.69,101.9,246587,56.356055537007,56.6246526308027,55.7421193226169,55.857232362815,449847.123408992,0.0,1.0
2019-04-30,103.53,103.58,101.73,102.78,615523,56.7507288176864,56.7781366844002,55.764045615988,56.3396108169787,1122894.76307377,0.0,1.0
2019-05-01,103.06,104.17,103.06,103.44,376112,56.4930948705762,57.1015495116236,56.4930948705762,56.7013946576015,686138.771628686,0.0,1.0
2019-05-02,102.49,104.54,101.45,104.47,478594,56.1806451900384,57.304367725306,55.6105615623904,57.2659967119066,873096.043914737,0.0,1.0
2019-05-03,103.51,103.64,102.15,102.46,660240,56.7397656710008,56.8110261244568,55.9942716963843,56.1642004700101,1204471.70677916,0.0,1.0
2019-05-06,104.22,104.28,102.72,102.76,390277,57.1289573783374,57.161846818394,56.3067213769221,56.3286476702932,711979.89262488,0.0,1.0
2019-05-07,102.42,104.16,102.1,103.62,407431,56.142274176639,57.0960679382808,55.9668638296704,56.8000629777713,743273.827645614,0.0,1.0
2019-05-08,102.01,103.28,101.45,101.82,257643,55.9175296695855,56.6136894841172,55.6105615623904,55.8133797760729,470016.515130412,0.0,1.0
2019-05-09,101.9,102.25,101.16,101.2,208931,55.857232362815,56.049087429812,55.4515959354501,55.4735222288212,381151.517886037,0.0,1.0
2019-05-10,103.13,103.37,101.24,101.61,239147,56.5314658839756,56.6630236442021,55.4954485221923,55.6982667358747,436274.377894578,0.0,1.0
2019-05-13,100.27,102.11,99.65,101.88,342896,54.9637359079437,55.9723454030132,54.623878360692,55.8462692161295,625543.030364333,0.0,1.0
2019-05-14,99.29,99.89,98.49,99.1,306593,55.2487777217677,55.5826408160678,54.8036269293675,55.1430544085727,550991.718283863,1.5,1.0
2019-05-15,99.28,99.37,98.66,98.76,269928,55.2432133368627,55.2932928010077,54.8982214727526,54.9538653218026,485099.439755397,0.0,1.0
2019-05-16,99.8,100.35,99.1,99.52,165782,55.5325613519228,55.8386025216979,55.1430544085727,55.3767585745827,297934.098431913,0.0,1.0
2019-05-17,99.0,100.0,98.75,99.11,278868,55.0874105595226,55.6438490500229,54.9483009368976,55.1486187934777,501165.905595967,0.0,1.0
2019-05-20,99.31,99.66,98.98,99.02,161713,55.2599064915777,55.4546599632528,55.0762817897126,55.0985393293326,290621.520187474,0.0,1.0
2019-05-21,100.17,100.47,99.52,99.65,266437,55.7384435934079,55.905375140558,55.3767585745827,55.4490955783478,478825.610644723,0.0,1.0
2019-05-22,100.5,100.55,99.48,99.83,185826,55.922068295273,55.949890219798,55.3545010349627,55.5492545066378,333956.049361261,0.0,1.0
2019-05-23,99.31,99.94,98.58,99.83,299091,55.2599064915777,55.6104627405928,54.8537063935125,55.5492545066378,537509.545270893,0.0,1.0
2019-05-24,99.75,99.97,98.91,99.69,242659,55.5047394273978,55.6271558953079,55.0373310953776,55.4713531179678,436093.124654,0.0,1.0
2019-05-28,98.5,100.0,98.34,99.86,391713,54.8091913142725,55.6438490500229,54.7201611557925,55.5659476613528,703964.601096982,0.0,1.0
2019-05-29,99.07,99.31,98.17,98.49,364860,55.1263612538576,55.2599064915777,54.6255666124074,54.8036269293675,655705.897828882,0.0,1.0
2019-05-30,98.66,99.98,98.27,99.14,281802,54.8982214727526,55.6327202802129,54.6812104614575,55.1653119481927,506438.725593308,0.0,1.0
2019-05-31,98.2,98.56,97.54,97.93,416669,54.6422597671224,54.8425776237025,54.2750103633923,54.4920213746874,748814.122519494,0.0,1.0
2019-06-03,99.72,99.81,98.0,98.01,613397,55.4880462726828,55.5381257368278,54.5309720690224,54.5365364539274,1102362.63391586,0.0,1.0
2019-06-04,101.46,101.515,100.02,100.5,378371,56.4562492461532,56.4868533631307,55.6549778198329,55.922068295273,679987.10811657,0.0,1.0
2019-06-05,101.8,102.3,100.91,101.0,427376,56.6454383329233,56.9236575781734,56.1502080763781,56.2002875405231,768056.141507745,0.0,1.0
2019-06-06,101.53,102.14,101.26,101.85,413211,56.4951999404882,56.8346274196933,56.3449615480531,56.6732602574483,742599.59915521,0.0,1.0
2019-06-07,100.88,101.89,100.8,101.46,231330,56.1335149216631,56.6955177970683,56.088999842423,56.4562492461532,415733.282203462,0.0,1.0
2019-06-10,100.83,101.27,100.255,101.0,589834,56.105692997138,56.3505259329581,55.7857408651004,56.2002875405231,1060016.5338486,0.0,1.0
2019-06-11,101.06,101.61,100.21,101.42,400058,56.2336738499531,56.5397150197282,55.7607011330279,56.4339917065332,718961.766358677,0.0,1.0
2019-06-12,101.87,101.88,100.99,101.21,312715,56.6843890272583,56.6899534121633,56.1947231556181,56.3171396235281,561993.832811376,0.0,1.0
2019-06-13,104.24,104.26,101.97,102.42,541984,58.0031482497438,58.0142770195538,56.7400328763083,56.9904301970334,974023.201581124,0.0,1.0
2019-06-14,104.43,104.74,103.78,104.51,324384,58.1088715629389,58.2813674949939,57.7471865441137,58.1533866421789,582964.704164128,0.0,1.0
2019-06-17,103.48,104.51,103.42,104.43,259221,57.5802549969637,58.1533866421789,57.5468686875336,58.1088715629389,465857.420767145,0.0,1.0
2019-06-18,103.34,104.21,102.8,103.48,239104,57.5023536082936,57.9864550950288,57.2018768234235,57.5802549969637,429704.278338204,0.0,1.0
2019-06-19,103.59,104.02,103.26,103.26,241523,57.6414632309187,57.8807317818338,57.4578385290536,57.4578385290536,434051.569263073,0.0,1.0
2019-06-20,103.9,104.26,102.61,104.03,365468,57.8139591629738,58.0142770195538,57.0961535102285,57.8862961667388,656798.561277546,0.0,1.0
2019-06-21,103.0,103.62,102.8,103.5,482752,57.3131645215235,57.6581563856337,57.2018768234235,57.5913837667737,867574.778240115,0.0,1.0
2019-06-24,102.55,103.79,102.43,102.98,165885,57.0627672007984,57.7527509290187,56.9959945819384,57.3020357517135,298119.204246407,0.0,1.0
2019-06-25,102.44,103.0,102.12,102.34,403002,57.0015589668434,57.3131645215235,56.8234986498833,56.9459151177934,724252.557794318,0.0,1.0
2019-06-26,101.0,103.0,100.98,102.64,410357,56.2002875405231,57.3131645215235,56.1891587707131,57.1128466649435,737470.550664272,0.0,1.0
2019-06-27,102.12,102.13,101.25,101.36,341772,56.8234986498833,56.8290630347883,56.3393971631481,56.4006053971032,614213.441080888,0.0,1.0
2019-06-28,102.47,103.43,101.85,102.28,701267,57.0182521215584,57.5524330724386,56.6732602574483,56.9125288083634,1260277.6622616,0.0,1.0
2019-07-01,103.22,103.5,102.47,103.41,401958,57.4355809894336,57.5913837667737,57.0182521215584,57.5413043026286,722376.339635755,0.0,1.0
2019-07-02,103.88,103.88,102.78,103.43,362412,57.8028303931637,57.8028303931637,57.1907480536135,57.5524330724386,651306.489732941,0.0,1.0
2019-07-03,105.37,105.46,104.09,104.23,173686,58.6319237440091,58.6820032081541,57.9196824761688,57.9975838648388,312138.723264559,0.0,1.0
2019-07-05,105.75,105.75,105.05,105.37,327899,58.8433703703992,58.8433703703992,58.453863427049,58.6319237440091,589281.664726724,0.0,1.0
2019-07-08,105.29,105.97,105.17,105.53,285588,58.5874086647691,58.9657868383092,58.520636045909,58.7209539024891,513242.712133845,0.0,1.0
2019-07-09,105.59,105.74,104.87,105.0,497080,58.7543402119191,58.8378059854942,58.353704498759,58.426041502524,893324.255036948,0.0,1.0
2019-07-10,105.4,105.93,105.1,105.82,326565,58.6486168987241,58.9435292986892,58.481685351574,58.8823210647342,586884.274857449,0.0,1.0
2019-07-11,105.05,105.85,104.65,105.61,322397,58.453863427049,58.8990142194492,58.2312880308489,58.7654689817291,579393.779373836,0.0,1.0
2019-07-12,105.22,105.67,104.53,104.7,532750,58.7710333666341,59.022382587457,58.385631228039,58.4805853781277,953802.43955051,0.4,1.0
2019-07-15,104.99,105.54,104.4,105.54,349579,58.6425659871024,58.9497705903304,58.3130192309124,58.9497705903304,625864.482431962,0.0,1.0
2019-07-16,105.15,105.82,105.01,105.18,428753,58.7319345989506,59.1061656610647,58.6537370635835,58.7486912136721,767612.683931674,0.0,1.0
2019-07-17,103.87,105.0,103.72,104.97,263021,58.0169857041655,58.648151525343,57.9332026305578,58.6313949106214,470896.426941369,0.0,1.0
2019-07-18,104.68,104.81,103.82,103.82,278474,58.4694143016467,58.5420262987733,57.9890580129629,57.9890580129629,498562.516286041,0.0,1.0
2019-07-19,103.79,105.14,103.71,104.92,233625,57.9723013982414,58.7263490607101,57.9276170923173,58.6034672194189,418267.658263703,0.0,1.0
2019-07-22,103.14,103.98,103.1,103.8,221649,57.6092414126083,58.0784266248111,57.5868992596463,57.9778869364819,396826.573296914,0.0,1.0
2019-07-23,103.31,103.55,102.87,103.3,239604,57.704195562697,57.8382484804692,57.4584318801146,57.6986100244564,428972.087707292,0.0,1.0
2019-07-24,103.57,103.93,102.89,102.96,339652,57.8494195569502,58.0504989336085,57.4696029565956,57.5087017242791,608091.799527375,0.0,1.0
2019-07-25,102.62,103.76,102.55,103.57,257318,57.3187934241018,57.9555447835199,57.2796946564183,57.8494195569502,460686.130718457,0.0,1.0
2019-07-26,103.67,103.8,102.1,102.61,398327,57.9052749393553,57.9778869364819,57.0283454355954,57.3132078858613,713139.867365247,0.0,1.0
2019-07-29,102.63,104.06,102.2,103.56,311725,57.3243789623424,58.1231109307351,57.0842008180005,57.8438340187097,558093.037013387,0.0,1.0
2019-07-30,102.65,102.97,102.03,102.13,199759,57.3355500388234,57.5142872625197,56.9892466679118,57.0451020503169,357636.079816368,0.0,1.0
2019-07-31,102.38,103.74,101.9,102.59,451678,57.1847405063296,57.9443737070388,56.9166346707852,57.3020368093803,808656.176989761,0.0,1.0
2019-08-01,101.02,102.84,100.51,102.4,332606,56.4251073056204,57.441675265393,56.1402448553545,57.1959115828107,595477.079698051,0.0,1.0
2019-08-02,100.85,101.62,100.65,100.84,242401,56.3301531555318,56.760239600051,56.2184423907216,56.3245676172913,433979.662411042,0.0,1.0
2019-08-05,97.88,100.02,97.72,99.86,553409,54.6712482981007,55.8665534815695,54.5818796862525,55.7771848697214,990789.027253321,0.0,1.0
2019-08-06,100.04,100.48,97.71,97.92,450117,55.8777245580506,56.123488240633,54.576294148012,54.6935904510627,805861.459752522,0.0,1.0
2019-08-07,100.77,101.15,96.86,98.3,450241,56.2854688496077,56.4977193027471,54.1015233975687,54.905840904202,806083.461634276,0.0,1.0
2019-08-08,103.27,103.43,101.37,101.37,434968,57.6818534097349,57.7712220215831,56.6206011440382,56.6206011440382,778739.633085698,0.0,1.0
2019-08-09,102.83,103.96,102.77,102.96,327637,57.4360897271525,58.06725554833,57.4025764977095,57.5087017242791,586580.8913881,0.0,1.0
2019-08-12,101.65,102.89,101.23,102.28,171512,56.7769962147725,57.4696029565956,56.5424036086711,57.1288851239245,307064.409220435,0.0,1.0
2019-08-13,102.33,102.85,101.29,101.36,335013,57.1568128151271,57.4472608036335,56.5759168381142,56.6150156057977,599786.42267693,0.0,1.0
2019-08-14,98.58,101.68,98.29,100.95,383615,55.0622359749363,56.793752829494,54.9002553659615,56.3860085379369,686800.418297829,0.0,1.0
2019-08-15,98.26,99.0,98.07,98.98,518392,54.88349875124,55.2968285810376,54.7773735246703,55.2856575045566,928096.770048742,0.0,1.0
2019-08-16,99.7,100.55,98.89,98.93,398098,55.6878162578733,56.1625870083165,55.235387660392,55.2577298133541,712729.880019105,0.0,1.0
2019-08-19,100.56,101.06,100.19,101.01,469249,56.168172546557,56.4474494585825,55.9615076316582,56.4195217673799,840114.201701805,0.0,1.0
2019-08-20,99.18,100.45,99.13,100.4,320275,55.3973682693668,56.1067316259114,55.3694405781643,56.0788039347089,573400.424827854,0.0,1.0
2019-08-21,99.75,99.9,99.24,99.81,426087,55.7157439490758,55.7995270226834,55.4308814988099,55.7492571785189,762839.64347397,0.0,1.0
2019-08-22,101.39,101.9,100.26,100.44,328719,56.6317722205193,56.9166346707852,56.0006063993418,56.1011460876709,588518.036840175,0.0,1.0
2019-08-23,99.93,102.11,99.48,101.12,357710,55.816283637405,57.0339309738359,55.5649344165821,56.4809626880255,640421.71872663,0.0,1.0
2019-08-26,100.35,100.58,99.44,100.32,337598,56.0508762435063,56.179343623038,55.54259226362,56.0341196287848,604414.445776392,0.0,1.0
2019-08-27,100.06,101.04,99.43,100.87,466565,55.8888956345316,56.4362783821014,55.5370067253795,56.3413242320128,835308.935164492,0.0,1.0
2019-08-28,99.8,100.64,99.42,99.69,268814,55.7436716402784,56.2128568524811,55.531421187139,55.6822307196327,481267.853562328,0.0,1.0
2019-08-29,100.37,100.93,100.08,100.52,181554,56.0620473199874,56.3748374614559,55.9000667110126,56.145830393595,325042.980966969,0.0,1.0
2019-08-30,100.97,101.6,100.6,100.97,219647,56.3971796144179,56.7490685235699,56.1905146995191,56.3971796144179,393242.317109246,0.0,1.0
2019-09-03,101.6,101.82,99.91,100.19,392429,56.7490685235699,56.8719503648611,55.8051125609239,55.9615076316582,702580.4552799,0.0,1.0
2019-09-04,102.44,102.74,101.68,102.66,245442,57.2182537357727,57.385819882988,56.793752829494,57.3411355770639,439424.079527275,0.0,1.0
2019-09-05,103.83,104.89,103.0,103.57,408972,57.9946435512034,58.5867106046974,57.5310438772412,57.8494195569502,732198.012778697,0.0,1.0
2019-09-06,103.8,104.2,102.97,103.67,328177,57.9778869364819,58.2013084661022,57.5142872625197,57.9052749393553,587547.673776382,0.0,1.0
2019-09-09,104.84,104.87,103.75,104.48,266914,58.5587829134948,58.5755395282163,57.9499592452793,58.3577035368365,477866.211825781,0.0,1.0
2019-09-10,104.17,104.96,103.9,104.96,459215,58.1845518513807,58.6258093723809,58.033742318887,58.6258093723809,822149.95265732,0.0,1.0
2019-09-11,104.99,104.99,103.37,104.32,293437,58.6425659871024,58.6425659871024,57.73770879214,58.2683349249883,525351.340130235,0.0,1.0
2019-09-12,106.31,106.38,104.51,105.0,427538,59.3798570348496,59.4189558025332,58.374460151558,58.648151525343,765437.423558039,0.0,1.0
2019-09-13,106.56,106.86,105.92,106.37,548560,59.5194954908623,59.6870616380776,59.1620210434698,59.4133702642927,982107.679474101,0.0,1.0
2019-09-16,108.08,108.17,105.62,105.91,494994,60.3684973034197,60.4187671475843,58.9944548962545,59.1564355052293,886206.447232031,0.0,1.0
2019-09-17,108.35,108.37,107.71,107.81,401845,60.5193068359134,60.5304779123944,60.1618323885208,60.2176877709259,719438.27559113,0.0,1.0
2019-09-18,109.25,109.55,107.07,107.82,426554,61.0220052775592,61.1895714247745,59.8043579411283,60.2232733091664,763675.731206059,0.0,1.0
2019-09-19,108.69,109.8,108.66,109.12,304966,60.7092151360907,61.3292098807872,60.6924585213692,60.9493932804326,545992.144120057,0.0,1.0
2019-09-20,107.76,109.07,107.63,108.78,889030,60.1897600797234,60.9214655892301,60.1171480825968,60.7594849802553,1591663.97528595,0.0,1.0
2019-09-23,107.1,107.59,106.86,107.09,318835,59.8211145558498,60.0948059296347,59.6870616380776,59.8155290176093,570822.338459102,0.0,1.0
2019-09-24,106.78,107.75,106.33,107.31,308182,59.6423773321535,60.1841745414829,59.3910281113306,59.9384108589005,551749.870343604,0.0,1.0
2019-09-25,107.54,107.61,106.35,106.8,288722,60.0668782384322,60.1059770061158,59.4021991878116,59.6535484086345,516909.897610328,0.0,1.0
2019-09-26,107.69,108.24,107.02,107.5,194318,60.1506613120398,60.4578659152678,59.7764302499257,60.0445360854702,347894.852085548,0.0,1.0
2019-09-27,106.99,108.2,106.51,108.2,229656,59.7596736352042,60.4355237623058,59.4915677996598,60.4355237623058,411161.807709829,0.0,1.0
2019-09-30,107.85,108.08,106.73,107.29,310688,60.240029923888,60.3684973034197,59.614449640951,59.9272397824195,556236.456760335,0.0,1.0
2019-10-01,105.47,108.64,105.44,108.09,373648,58.9106718226469,60.6812874448882,58.8939152079253,60.3740828416602,668956.121883,0.0,1.0
2019-10-02,102.92,106.41,102.42,105.7,278513,57.4863595713171,59.4357124172547,57.2070826592917,59.0391392021786,498632.339458528,0.0,1.0
2019-10-03,102.89,103.23,102.0,102.53,261578,57.4696029565956,57.6595112567729,56.9724900531903,57.2685235799373,468312.969559348,0.0,1.0
2019-10-04,104.27,104.31,102.55,102.93,185442,58.2404072337858,58.2627493867478,57.2796946564183,57.4919451095576,332003.814162601,0.0,1.0
2019-10-07,103.06,103.99,103.06,103.96,351187,57.5645571066842,58.0840121630516,57.5645571066842,58.06725554833,628743.345543735,0.0,1.0
2019-10-08,100.52,102.67,100.5,102.39,366167,56.145830393595,57.3467211153044,56.134659317114,57.1903260445701,655562.605129781,0.0,1.0
2019-10-09,101.22,101.78,100.32,101.26,343591,56.5368180704306,56.8496082118991,56.0341196287848,56.5591602233926,615143.939948567,0.0,1.0
2019-10-10,102.13,102.54,101.37,101.41,237637,57.0451020503169,57.2741091181778,56.6206011440382,56.6429432970003,425450.493341087,0.0,1.0
2019-10-11,102.79,103.93,102.35,102.55,346782,57.6650967950134,58.3046357613167,57.4182571939841,57.5304570126338,618150.731745281,0.45,1.0
2019-10-14,102.52,103.06,102.49,102.55,224127,57.5136270398363,57.8165665501905,57.4967970670388,57.5304570126338,399514.014723586,0.0,1.0
2019-10-15,102.46,103.44,102.4,102.75,219596,57.4799670942414,58.0297462056249,57.4463071486465,57.6426568312835,391437.352827819,0.0,1.0
2019-10-16,102.23,102.5,101.55,102.35,349660,57.3509373027942,57.5024070579713,56.9694579193853,57.4182571939841,623280.864814365,0.0,1.0
2019-10-17,103.58,103.63,102.39,102.74,403166,58.1082860786797,58.1363360333421,57.440697157714,57.637046840351,718657.133054248,0.0,1.0
2019-10-18,104.03,104.18,102.89,103.27,184610,58.3607356706415,58.4448855346288,57.7211967043382,57.9343763597727,329073.615664874,0.0,1.0
2019-10-21,104.72,105.18,104.43,104.89,214365,58.747825044983,59.0058846278773,58.5851353079409,58.8431948908352,382112.917079252,0.0,1.0
2019-10-22,103.46,104.54,103.34,104.44,234992,58.0409661874899,58.6468452081983,57.9736462963001,58.5907452988734,418881.247453118,0.0,1.0
2019-10-23,103.55,104.99,103.0,103.52,141025,58.0914561058823,58.8992948001601,57.7829066045956,58.0746261330848,251381.867987318,0.0,1.0
2019-10-24,102.36,103.94,101.57,103.73,156370,57.4238671849165,58.3102457522492,56.9806779012502,58.192435942667,278734.853374771,0.0,1.0
2019-10-25,102.21,102.33,101.44,102.08,152963,57.3397173209293,57.4070372121191,56.9077480191279,57.266787438807,272661.759779785,0.0,1.0
2019-10-28,102.48,103.1,102.12,102.74,225352,57.4911870761064,57.8390065139204,57.2892274025369,57.637046840351,401697.618965986,0.0,1.0
2019-10-29,103.37,103.43,102.25,102.28,335164,57.9904762690975,58.0241362146924,57.3621572846592,57.3789872574567,597441.250856952,0.0,1.0
2019-10-30,103.45,106.49,100.0,100.64,497991,58.0353561965574,59.7407934400328,56.0999093248501,56.4589487445291,887685.926756765,0.0,1.0
2019-10-31,104.04,104.2,102.01,103.08,338217,58.366345661574,58.4561055164938,57.2275175022796,57.8277865320555,602883.327389235,0.0,1.0
2019-11-01,105.36,105.75,104.2,104.57,279578,59.106864464662,59.325654111029,58.4561055164938,58.6636751809957,498357.311740178,0.0,1.0
2019-11-04,104.5,105.92,103.84,105.55,393227,58.6244052444683,59.4210239568812,58.2541458429243,59.2134542923793,700940.526878563,0.0,1.0
2019-11-05,106.68,106.82,105.11,105.31,291066,59.8473832677501,59.9259231408048,58.9666146913499,59.0788145099996,518835.063198701,0.0,1.0
2019-11-06,107.83,108.0,106.21,106.62,307889,60.4925322249858,60.5879020708381,59.5837136939233,59.8137233221552,548822.633949637,0.0,1.0
2019-11-07,109.04,109.79,107.94,108.0,561601,61.1713411278165,61.5920904477529,60.5542421252432,60.5879020708381,1001072.91929478,0.0,1.0
2019-11-08,110.52,110.65,108.36,108.67,441554,62.0016197858243,62.0745496679466,60.7898617444075,60.9637714633146,787085.051141801,0.0,1.0
2019-11-11,109.82,110.88,109.5,109.81,400722,61.6089204205504,62.2035794593938,61.4294007107108,61.6033104296179,714300.619773899,0.0,1.0
2019-11-12,110.32,110.6,109.39,109.69,254676,61.8894199671746,62.0464997132842,61.3676908104535,61.5359905384281,453968.648193854,0.0,1.0
2019-11-13,110.08,110.14,108.99,109.72,397222,61.754780184795,61.7884401303899,61.1432911731541,61.5528205112255,708061.750509899,0.0,1.0
2019-11-14,108.53,108.54,107.79,108.14,285774,61.8950299581071,61.9007329922873,61.4730054287696,61.6726116250779,501091.157739033,1.8,1.0
2019-11-15,108.64,108.83,108.26,108.81,367455,61.9577633340897,62.0661209835142,61.7410480352407,62.0547149151537,644314.917966632,0.0,1.0
2019-11-18,108.0,108.53,107.79,108.53,366150,61.5927691465546,61.8950299581071,61.4730054287696,61.8950299581071,642026.662349083,0.0,1.0
2019-11-19,107.99,108.55,107.84,108.21,409831,61.5870661123743,61.9064360264676,61.5015205996708,61.7125328643395,718619.224517785,0.0,1.0
2019-11-20,108.83,108.89,107.33,107.76,397464,62.0661209835142,62.1003391885956,61.2106658564787,61.4558963262289,696934.276454775,0.0,1.0
2019-11-21,107.12,108.72,106.94,108.3,311329,61.0909021386937,62.0033876075316,60.9882475234495,61.7638601719616,545900.638433641,0.0,1.0
2019-11-22,107.46,107.9,106.53,107.49,666215,61.2848053008218,61.5357388047522,60.7544231220598,61.3019144033625,1168176.410916,0.0,1.0
2019-11-25,107.83,108.11,107.35,107.36,300708,61.4958175654905,61.6555025225372,61.2220719248392,61.2277749590194,527277.21857618,0.0,1.0
2019-11-26,110.12,110.28,107.94,108.2,825632,62.8018123927647,62.8930609396485,61.5585509414731,61.7068298301593,1447706.56094114,0.0,1.0
2019-11-27,110.61,110.69,109.59,110.62,270125,63.0812610675963,63.1268853410382,62.4995515812122,63.0869641017765,473651.378306831,0.0,1.0
2019-11-29,109.71,110.61,109.61,110.34,166784,62.567987991375,63.0812610675963,62.5109576495726,62.9272791447299,292447.83518566,0.0,1.0
2019-12-02,109.2,110.11,108.87,110.11,611874,62.2771332481829,62.7961093585845,62.0889331202351,62.7961093585845,1072892.0442392,0.0,1.0
2019-12-03,108.37,109.25,107.65,108.63,446002,61.8037814112233,62.3056484190841,61.3931629502463,61.9520602999094,782043.357806953,0.0,1.0
2019-12-04,109.33,109.82,108.35,108.47,310698,62.351272692526,62.6307213673576,61.7923753428628,61.8608117530257,544794.209855347,0.0,1.0
2019-12-05,109.32,109.55,108.68,109.16,245588,62.3455696583458,62.4767394444912,61.9805754708106,62.254321111462,430626.912339168,0.0,1.0
2019-12-06,110.41,110.8,110.01,110.41,302688,62.9672003839916,63.1896187170208,62.7390790167821,62.9672003839916,530749.054685564,0.0,1.0
2019-12-09,110.79,111.18,109.79,110.28,198823,63.1839156828405,63.4063340158698,62.6136122648169,62.8930609396485,348626.702412213,0.0,1.0
2019-12-10,110.75,111.14,110.23,110.69,301821,63.1611035461196,63.3835218791488,62.8645457687473,63.1268853410382,529228.811298273,0.0,1.0
2019-12-11,110.16,111.27,109.61,110.7,272752,62.8246245294856,63.4576613234919,62.5109576495726,63.1325883752184,478257.698235797,0.0,1.0
2019-12-12,110.87,111.86,110.18,110.41,385446,63.2295399562824,63.7941403401258,62.8360305978461,62.9672003839916,675861.283342359,0.0,1.0
2019-12-13,109.82,110.97,109.64,110.45,301233,62.6307213673576,63.2865702980848,62.5280667521133,62.9900125207125,528197.78118094,0.0,1.0
2019-12-16,110.83,111.28,110.08,110.46,539726,63.2067278195615,63.4633643576721,62.7790002560438,62.9957155548927,946383.947461481,0.0,1.0
2019-12-17,111.58,111.64,111.02,111.02,530447,63.6344553830792,63.6686735881607,63.315085468986,63.315085468986,930113.660967047,0.0,1.0
2019-12-18,110.73,111.61,110.4,111.59,325472,63.1496974777591,63.6515644856199,62.9614973498113,63.6401584172595,570699.718279615,0.0,1.0
2019-12-19,110.7,110.94,110.1,110.93,324812,63.1325883752184,63.2694611955441,62.7904063244042,63.2637581613639,569542.439576486,0.0,1.0
2019-12-20,110.6,111.74,110.34,111.44,857253,63.075558033416,63.725703929963,62.9272791447299,63.5546129045559,1503152.48498905,0.0,1.0
2019-12-23,109.41,110.71,109.0,110.63,392821,62.3968969659679,63.1382914093986,62.1630725645782,63.0926671359568,688792.996123526,0.0,1.0
2019-12-24,109.08,109.67,109.08,109.6,91466,62.2086968380201,62.5451758546541,62.2086968380201,62.5052546153924,160381.293727765,0.0,1.0
2019-12-26,109.29,109.69,108.91,109.27,102457,62.3284605558051,62.5565819230145,62.1117452569561,62.3170544874446,179653.491040011,0.0,1.0
2019-12-27,109.18,109.84,109.16,109.51,120887,62.2657271798225,62.6421274357181,62.254321111462,62.4539273077703,211969.622098576,0.0,1.0
2019-12-30,109.46,109.57,108.88,109.29,236493,62.4254121368691,62.4881455128517,62.0946361544154,62.3284605558051,414679.261119546,0.0,1.0
2019-12-31,109.65,110.17,109.23,109.25,216582,62.5337697862936,62.8303275636659,62.2942423507236,62.3056484190841,379766.266789264,0.0,1.0
2020-01-02,111.16,111.16,109.51,110.0,539387,63.3949279475093,63.3949279475093,62.4539273077703,62.7333759826019,945789.527036692,0.0,1.0
2020-01-03,110.65,110.85,109.81,109.9,331987,63.1040732043172,63.218133887922,62.6250183331774,62.6763456407995,582123.461841554,0.0,1.0
2020-01-06,109.77,110.38,109.48,109.94,286732,62.6022061964564,62.9500912814508,62.4368182052296,62.6991577775204,502770.965311149,0.0,1.0
2020-01-07,109.32,110.03,109.04,109.63,266202,62.3455696583458,62.7504850851426,62.1858847012992,62.5223637179331,466772.58383354,0.0,1.0
2020-01-08,109.52,110.16,109.17,109.69,233391,62.4596303419505,62.8246245294856,62.2600241456422,62.5565819230145,409240.051214843,0.0,1.0
2020-01-09,110.42,110.46,109.55,109.95,195159,62.9729034181718,62.9957155548927,62.4767394444912,62.7048608117007,342202.052157271,0.0,1.0
2020-01-10,109.68,110.77,109.43,110.59,235799,62.5508788888343,63.1725096144801,62.4083030343284,63.0698549992358,413462.365028681,0.0,1.0
2020-01-13,109.92,110.47,109.49,110.06,225018,62.68775170916,63.001418589073,62.4425212394098,62.7675941876833,394558.392758339,0.0,1.0
2020-01-14,110.07,110.44,108.94,109.32,336899,63.0299337599742,63.2418087076546,62.3828562170581,62.6004575146759,588331.142330161,0.45,1.0
2020-01-15,109.86,110.29,109.42,109.79,247208,62.9096804112906,63.155913458595,62.657721014049,62.8695959617295,431702.572679511,0.0,1.0
2020-01-16,110.69,111.21,110.19,110.19,272339,63.3849674560874,63.6827376528275,63.0986499592219,63.0986499592219,475589.167587478,0.0,1.0
2020-01-17,111.28,111.76,110.86,110.86,293375,63.7228221023887,63.9976868993796,63.4823154050217,63.4823154050217,512324.610287092,0.0,1.0
2020-01-21,110.71,111.47,110.68,111.0,450179,63.396420155962,63.8316227511976,63.3792411061501,63.562484304144,786153.492064535,0.0,1.0
2020-01-22,110.66,111.44,110.2,111.07,451944,63.3677884062755,63.8144437013857,63.1043763091592,63.6025687537052,789235.734713556,0.0,1.0
2020-01-23,110.24,110.58,109.17,109.9,274842,63.1272817089084,63.321977606777,62.5145622656162,62.9325858110399,479960.189315808,0.0,1.0
2020-01-24,110.49,110.88,110.15,110.49,258995,63.2704404573412,63.4937681048963,63.0757445594726,63.2704404573412,452286.365373005,0.0,1.0
2020-01-27,108.53,109.65,108.48,108.87,359536,62.1480758696284,62.7894270626071,62.1194441199418,62.3427717674969,627862.43232784,0.0,1.0
2020-01-28,109.2,110.61,108.77,109.04,374993,62.5317413154282,63.3391566565889,62.2855082681238,62.4401197164312,654855.19415556,0.0,1.0
2020-01-29,108.92,109.87,108.81,109.57,400393,62.3714035171835,62.915406761228,62.3084136678731,62.7436162631086,699211.547291622,0.0,1.0
2020-01-30,110.61,110.75,108.01,108.31,424078,63.3391566565889,63.4193255557113,61.8503056728882,62.0220961710076,740572.973434442,0.0,1.0
2020-01-31,108.79,110.38,108.72,110.27,374686,62.2969609679985,63.2074506080308,62.2568765184373,63.1444607587204,654319.076029073,0.0,1.0
2020-02-03,109.53,110.58,108.93,109.14,561251,62.7207108633594,63.321977606777,62.3771298671208,62.4973832158043,980119.982439679,0.0,1.0
2020-02-04,110.09,111.9,109.08,109.08,606153,63.0413864598488,64.0778557985019,62.4630251161804,62.4630251161804,1058532.93395603,0.0,1.0
2020-02-05,112.31,112.821,110.75,111.28,625083,64.3126361459317,64.6052526277282,63.4193255557113,63.7228221023887,1091590.64123421,0.0,1.0
2020-02-06,112.05,113.13,111.97,112.72,415683,64.1637510475616,64.7821968407911,64.1179402480631,64.5474164933614,725912.674829039,0.0,1.0
2020-02-07,113.28,113.38,111.74,112.02,309826,64.8680920898508,64.9253555892239,63.986234199505,64.1465719977497,541053.207351712,0.0,1.0
2020-02-10,112.94,113.26,112.32,113.26,345049,64.6733961919822,64.8566393899761,64.318362495869,64.8566393899761,602563.594222244,0.0,1.0
2020-02-11,114.53,115.03,113.44,113.5,336352,65.5838858320145,65.8702033288801,64.9597136888477,64.9940717884716,587375.909055932,0.0,1.0
2020-02-12,113.34,114.87,113.26,114.87,298120,64.9024501894746,65.7785817298831,64.8566393899761,65.7785817298831,520610.866020581,0.0,1.0
2020-02-13,112.81,113.6,112.7,113.07,330238,64.5989536427972,65.0513352878447,64.5359637934868,64.7478387411672,576698.950667196,0.0,1.0
2020-02-14,112.81,113.8,112.44,112.89,261313,64.5989536427972,65.1658622865909,64.3870786951167,64.6447644422957,456334.31917495,0.0,1.0
2020-02-18,112.13,112.72,111.38,112.33,227438,64.2095618470601,64.5474164933614,63.7800856017618,64.3240888458063,397177.962384237,0.0,1.0
2020-02-19,112.15,112.72,111.81,112.39,380826,64.2210145469347,64.5474164933614,64.0263186490662,64.3584469454301,665041.438558814,0.0,1.0
2020-02-20,112.3,112.4,111.2,111.95,266861,64.3069097959944,64.3641732953675,63.6770113028902,64.1064875481885,466022.864340259,0.0,1.0
2020-02-21,110.34,111.92,109.68,111.75,460644,63.1845452082815,64.0893084983766,62.8066061124191,63.9919605494423,804428.658819216,0.0,1.0
2020-02-24,106.4,108.31,106.21,107.87,381768,60.9283633329813,62.0220961710076,60.8195626841724,61.7701367737659,666686.465513703,0.0,1.0
2020-02-25,101.81,106.77,101.74,106.49,341037,58.2999687117559,61.1402382806618,58.2598842621947,60.9799004824171,595557.386002485,0.0,1.0
2020-02-26,100.28,103.09,100.25,102.14,395028,57.4238371713474,59.0329415037316,57.4066581215355,58.4889382596871,689842.577426466,0.0,1.0
2020-02-27,97.19,100.18,97.11,97.7,549834,55.6543950407185,57.3665736719743,55.6085842412201,55.9464388875214,960182.325598954,0.0,1.0
2020-02-28,92.42,95.82,91.07,95.08,792857,52.9229261206215,54.869885099307,52.1498688790846,54.4461352039461,1384576.57788971,0.0,1.0
2020-03-02,97.4,97.4,92.36,93.28,924809,55.7746483894021,55.7746483894021,52.8885680209977,53.4153922152302,1615006.08611843,0.0,1.0
2020-03-03,91.75,97.59,91.6,97.11,575504,52.5392606748217,55.8834490382109,52.4533654257621,55.6085842412201,1005010.18327623,0.0,1.0
2020-03-04,95.54,95.78,92.55,93.98,389578,54.7095473010623,54.8469796995578,52.9973686698066,53.8162367108419,680325.170946485,0.0,1.0
2020-03-05,92.77,93.12,91.32,92.57,711073,53.1233483684274,53.3237706162333,52.2930276275174,53.0088213696812,1241756.10604405,0.0,1.0
2020-03-06,92.79,93.01,89.47,89.8,569135,53.134801068302,53.2607807669228,51.233652889115,51.4226224370462,993887.915043014,0.0,1.0
2020-03-09,84.72,87.2,83.24,86.32,880708,48.5136366688926,49.9337714533456,47.6661368781707,49.4298526588623,1537991.93140767,0.0,1.0
2020-03-10,86.91,88.58,83.28,88.44,556944,49.7677073051636,50.7240077446944,47.6890422779199,50.643838845572,972598.611850819,0.0,1.0
2020-03-11,83.31,85.62,82.41,84.13,703224,47.7062213277319,49.0290081632506,47.1908498333739,48.1757820225913,1228049.29439976,0.0,1.0
2020-03-12,71.92,78.58,71.92,76.7,831732,41.1839087491355,44.9976578073841,41.1839087491355,43.9211040191698,1452464.50025838,0.0,1.0
2020-03-13,76.24,76.33,69.05,75.77,706418,43.6576919220535,43.7092290714893,39.5404463171274,43.3885534749999,1233627.01849097,0.0,1.0
2020-03-16,56.2,68.35,55.41,68.0,805876,32.1820866476837,39.1396018215157,31.7297050026362,38.9391795737099,1407311.82834161,0.0,1.0
2020-03-17,60.78,60.88,54.05,58.03,1051498,34.8047549189718,34.8620184183449,30.950921411162,33.2300086862115,1836244.7484198,0.0,1.0
2020-03-18,46.98,58.31,44.01,56.42,978067,26.9023920054837,33.3903464844562,25.2016660741025,32.3080663463046,1708011.23002868,0.0,1.0
2020-03-19,52.51,53.56,45.03,47.3,836828,30.0690635208162,30.6703302642338,25.7857537677082,27.0856352034776,1461363.71189545,0.0,1.0
2020-03-20,51.16,54.34,50.37,52.18,1016906,29.2960062792794,31.116985559344,28.8436246342318,29.880093972885,1775836.2851252,0.0,1.0
2020-03-23,48.75,50.54,45.07,49.0,1065451,27.9159559443876,28.9409725831661,25.8086591674574,28.0591146928203,1860611.05532166,0.0,1.0
2020-03-24,59.13,59.13,48.93,51.92,798541,33.8599071793156,33.8599071793156,28.0190302432592,29.7312088745149,1394502.62163874,0.0,1.0
2020-03-25,71.07,74.5,59.63,59.63,2059941,40.6971690044641,42.6613070329615,34.1462246761812,34.1462246761812,3597301.98564773,0.0,1.0
2020-03-26,71.94,72.4,64.59,70.33,1156125,41.1953614490101,41.4587735461264,36.986494245087,40.2734191091031,2018956.25076494,0.0,1.0
2020-03-27,71.01,73.52,68.32,68.97,635778,40.6628109048402,42.1001247391051,39.1224227717038,39.4946355176289,1110267.46000548,0.0,1.0
2020-03-30,71.56,71.85,66.74,70.81,639323,40.9777601513923,41.1438242995743,38.2176594816087,40.548283906094,1116458.14000025,0.0,1.0
2020-03-31,70.08,70.96,68.24,70.66,673136,40.1302603606704,40.6341791551537,39.0766119722053,40.4623886570344,1175506.2253778,0.0,1.0
2020-04-01,65.11,68.93,64.61,67.57,808218,37.2842644418272,39.4717301178797,36.9979469449617,38.6929465264055,1411401.69365833,0.0,1.0
2020-04-02,66.35,68.98,64.32,64.54,784173,37.9943318340537,39.5003618675663,36.8318827967797,36.9578624954005,1369411.5947939,0.0,1.0
2020-04-03,64.09,66.78,62.66,65.3,619240,36.7001767482215,38.240564881358,35.8813087071862,37.3930650906361,1081386.9336998,0.0,1.0
2020-04-06,69.06,69.88,67.15,68.09,624115,39.5461726670647,40.0157333619242,38.4524398290385,38.9907167231456,1089900.21013832,0.0,1.0
2020-04-07,72.13,76.05,71.68,73.12,551703,41.304162097819,43.5488912732446,41.04647635064,41.8710707416127,963446.184811997,0.0,1.0
2020-04-08,76.63,77.28,71.08,72.34,519551,43.8810195696086,44.2532323155338,40.7028953544014,41.4244154465025,907298.725519452,0.0,1.0
2020-04-09,80.49,81.73,78.43,79.5,472792,46.0913906454104,46.8014580376369,44.9117625583245,45.5244820016167,825642.870547439,0.0,1.0
2020-04-13,77.65,80.79,76.16,80.79,423422,44.4651072632143,46.2631811435297,43.611881122555,46.2631811435297,739427.392030613,0.0,1.0
2020-04-14,75.78,79.66,75.01,78.82,486111,43.6519655721162,45.8869830756767,43.2084182840385,45.4031133068646,843890.786982818,0.45,1.0
2020-04-15,70.21,73.16,69.95,72.17,582888,40.443448176541,42.1427527217738,40.2936789623849,41.5724776371025,1011896.07526438,0.0,1.0
2020-04-16,66.81,69.88,64.42,68.33,948736,38.4849276837303,40.2533564816506,37.1082029843722,39.3605015511045,1647009.77694175,0.0,1.0
2020-04-17,71.36,71.74,67.02,67.26,629973,41.1058889314623,41.3247823983058,38.6058951259333,38.7441436313082,1093635.83779821,0.0,1.0
2020-04-20,67.16,69.7,66.38,68.63,818395,38.686540087402,40.1496701026194,38.2372324449337,39.5333121828231,1420737.24028628,0.0,1.0
2020-04-21,62.8,65.8,62.66,64.5,714703,36.1750255730918,37.9031318902777,36.0943806116231,37.1542858194972,1240727.48226019,0.0,1.0
2020-04-22,62.28,65.71,62.23,65.47,752523,35.8754871447796,37.8512887007622,35.8466853728265,37.7130401953873,1306383.16494107,0.0,1.0
2020-04-23,60.97,63.93,60.92,62.93,502144,35.1208807196084,36.8259456192318,35.0920789476553,36.2499101801699,871724.143947987,0.0,1.0
2020-04-24,61.65,62.47,60.16,62.39,423179,35.5125848181706,35.9849338782014,34.6542920139682,35.9388510430764,734640.56428388,0.0,1.0
2020-04-27,64.51,65.12,62.22,62.22,540652,37.1600461738878,37.5114277917156,35.8409250184359,35.8409250184359,938574.197588275,0.0,1.0
2020-04-28,67.13,68.24,65.98,67.19,666799,38.6692590242302,39.3086583615889,38.0068182693089,38.7038211505739,1157565.93220346,0.0,1.0
2020-04-29,70.3,70.8,69.2,70.64,474260,40.4952913660566,40.7833090855876,39.8616523830884,40.6911434153377,823317.400006318,0.0,1.0
2020-04-30,66.24,69.77,66.15,68.5,506916,38.156587483465,40.1899925833538,38.1047442939494,39.4584275757451,880008.356474513,0.0,1.0
2020-05-01,62.02,64.28,60.78,63.65,593386,35.7257179306235,37.0275580229035,35.0114339861866,36.6646556962945,1030120.64842101,0.0,1.0
2020-05-04,61.66,61.83,59.46,60.98,630049,35.5183451725612,35.6162711972017,34.2510672066248,35.126641073999,1093767.77412512,0.0,1.0
2020-05-05,61.12,64.13,61.02,63.02,642831,35.2072860354677,36.9411527070442,35.1496824915615,36.3017533696855,1115957.38110627,0.0,1.0
2020-05-06,58.5,61.67,58.48,61.67,520997,33.6980731851253,35.5241055269518,33.6865524763441,35.5241055269518,904453.03304325,0.0,1.0
2020-05-07,62.28,62.62,59.4,59.43,799941,35.8754871447796,36.0713391940607,34.2165050802811,34.233786143453,1388701.01690729,0.0,1.0
2020-05-08,65.74,65.81,63.62,64.22,614720,37.868569763934,37.9088922446684,36.6473746331226,36.9929958965598,1067156.56418817,0.0,1.0
2020-05-11,63.54,65.44,62.14,64.38,761248,36.6012917979977,37.6957591322154,35.7948421833109,37.0851615668097,1321529.80247124,0.0,1.0
2020-05-12,59.85,65.23,58.03,64.41,1431759,34.475721027859,37.5747916900124,33.4273365287662,37.1024426299816,2485539.78264168,0.0,1.0
2020-05-13,54.57,59.58,54.34,58.99,981109,31.4342539096118,34.3201914593123,31.3017657586275,33.9803305502657,1703209.44419263,0.0,1.0
2020-05-14,55.3,55.81,51.55,54.37,910944,31.854759780127,32.1485378540486,29.6946268836446,31.3190468217994,1581402.7023813,0.0,1.0
2020-05-15,54.44,54.8,52.3,54.77,1664462,31.3593693025337,31.566742060596,30.1266534629411,31.5494609974242,2889513.19160232,0.0,1.0
2020-05-18,58.01,59.22,56.71,58.58,711210,33.415815819985,34.11281870125,32.6669697492044,33.7441560202503,1234663.61923521,0.0,1.0
2020-05-19,55.88,57.52,55.86,57.36,546598,32.188860334783,33.1335584548446,32.1773396260017,33.0413927845947,948896.479164705,0.0,1.0
2020-05-20,58.08,58.36,56.19,56.6,665300,33.4561383007193,33.6174282236567,32.3674313208922,32.6036058509076,1154963.66175558,0.0,1.0
2020-05-21,60.51,60.67,57.86,58.09,861842,34.8559044176399,34.9480700878898,33.3294105041257,33.4618986551099,1496161.41917144,0.0,1.0
2020-05-22,59.81,60.59,58.57,60.5,840867,34.4526796102965,34.9019872527649,33.7383956658597,34.8501440632493,1459748.72894849,0.0,1.0
2020-05-26,64.14,65.13,62.14,63.43,885588,36.9469130614349,37.5171881461062,35.7948421833109,36.5379278997009,1537384.5773137,0.0,1.0
2020-05-27,67.01,67.79,65.12,65.63,1169371,38.6001347715427,39.0494424140111,37.5114277917156,37.8052058656372,2030033.08599247,0.0,1.0
2020-05-28,63.66,67.71,63.22,67.7,1984486,36.6704160506851,39.0033595788861,36.4169604574978,38.9975992244955,3445076.23216999,0.0,1.0
2020-05-29,60.24,62.73,59.78,62.73,3486444,34.7003748490932,36.1347030923575,34.4353985471247,36.1347030923575,6052481.78076925,0.0,1.0
2020-06-01,60.32,61.73,59.19,60.62,972561,34.7464576842181,35.5586676532955,34.0955376380781,34.9192683159367,1688370.07942383,0.0,1.0
2020-06-02,61.61,61.89,60.44,61.04,1431020,35.4895434006081,35.6508333235454,34.8155819369056,35.1612032003427,2484256.87546291,0.0,1.0
2020-06-03,65.0,66.81,63.21,63.84,848234,37.4423035390282,38.4849276837303,36.4112001031072,36.7741024297163,1472537.87263728,0.0,1.0
2020-06-04,65.9,66.23,62.75,64.65,1100148,37.9607354341839,38.1508271290744,36.1462238011387,37.2406911353565,1909861.6602331,0.0,1.0
2020-06-05,71.53,73.21,69.48,70.77,872964,41.2038149561028,42.1715544937269,40.0229423060258,40.7660280224157,1515469.25901218,0.0,1.0
2020-06-08,74.89,74.95,72.02,72.72,683607,43.1392940313511,43.1738561576948,41.4860723212432,41.8892971285866,1186744.69250225,0.0,1.0
2020-06-09,71.44,73.04,70.63,72.12,805484,41.1519717665873,42.0736284690864,40.6853830609471,41.5436758651494,1398323.68875024,0.0,1.0
2020-06-10,66.63,70.58,66.38,70.58,659392,38.3812413046992,40.656581288994,38.2372324449337,40.656581288994,1144707.34834261,0.0,1.0
2020-06-11,60.33,64.28,60.04,61.47,707374,34.7522180386087,37.0275580229035,34.5851677612808,35.4088984391394,1228004.30673485,0.0,1.0
2020-06-12,62.33,64.83,60.53,64.39,816832,35.9042889167327,37.3443775143876,34.8674251264211,37.0909219212004,1418023.86556311,0.0,1.0
2020-06-15,64.28,64.92,58.57,58.57,871017,37.0275580229035,37.3962207039032,33.7383956658597,33.7383956658597,1512089.25863725,0.0,1.0
2020-06-16,65.5,68.39,64.86,68.04,663554,37.7303212585591,39.3950636774482,37.3616585775595,39.1934512737766,1151932.59824525,0.0,1.0
2020-06-17,64.11,66.65,64.06,65.46,625196,36.929631998263,38.3927620134804,36.9008302263099,37.7072798409967,1085342.94525018,0.0,1.0
2020-06-18,65.1,65.82,63.1,63.1,690711,37.4999070829343,37.914652599059,36.3478362048104,36.3478362048104,1199077.26705977,0.0,1.0
2020-06-19,63.33,66.67,62.93,66.07,2140814,36.4803243557947,38.4042827222616,36.2499101801699,38.0586614588245,3716462.31260727,0.0,1.0
2020-06-22,63.3,63.9,61.54,62.58,494398,36.4630432926228,36.80866455606,35.4492209198737,36.0482977764982,858277.054628945,0.0,1.0
2020-06-23,63.33,65.23,63.11,64.65,494504,36.4803243557947,37.5747916900124,36.353596559201,37.2406911353565,858461.071084898,0.0,1.0
2020-06-24,60.34,62.32,59.85,61.98,391702,34.7579783929994,35.8985285623421,34.475721027859,35.702676513061,679996.356887096,0.0,1.0
2020-06-25,61.92,62.29,59.19,59.54,663462,35.6681143867173,35.8812474991702,34.0955376380781,34.2971500417498,1151772.88584952,0.0,1.0
2020-06-26,58.73,61.0,58.4,60.68,849230,33.8305613361096,35.1381617827803,33.6404696412191,34.9538304422804,1474266.93292153,0.0,1.0
2020-06-29,61.34,61.63,58.81,59.87,834393,35.3340138320613,35.5010641093893,33.8766441712346,34.4872417366402,1448509.8371009,0.0,1.0
2020-06-30,63.46,63.65,61.11,61.11,968299,36.5552089628727,36.6646556962945,35.2015256810771,35.2015256810771,1680971.22909104,0.0,1.0
2020-07-01,60.78,63.75,60.55,63.28,503398,35.0114339861866,36.7222592402007,34.8789458352024,36.4515225838416,873901.093342008,0.0,1.0
2020-07-02,59.6,63.68,59.54,62.53,681060,34.3317121680935,36.6819367594664,34.2971500417498,36.0194960045451,1182323.08954646,0.0,1.0
2020-07-06,61.06,62.42,60.46,61.73,362962,35.172723909124,35.9561321062483,34.8271026456868,35.5586676532955,630103.593263385,0.0,1.0
2020-07-07,57.94,60.36,57.84,60.06,613239,33.3754933392506,34.7694991017806,33.3178897953444,34.596688470062,1064585.54181773,0.0,1.0
2020-07-08,60.14,61.25,58.23,58.36,482489,34.642771305187,35.2821706425458,33.5425436165786,33.6174282236567,837602.97940296,0.0,1.0
2020-07-09,56.83,60.25,56.73,59.65,413292,32.7360940018918,34.7061352034838,32.6784904579856,34.3605139400466,717476.689755433,0.0,1.0
2020-07-10,59.25,59.42,56.88,56.88,404429,34.1300997644218,34.2280257890624,32.7648957738449,32.7648957738449,702090.483631669,0.0,1.0
2020-07-13,59.17,60.28,58.38,59.82,393507,34.0840169292969,34.7234162666556,33.6289489324379,34.4584399646871,683129.844651216,0.0,1.0
2020-07-14,60.11,60.71,58.41,58.65,394383,34.884706189593,35.2329148689102,33.8981149315277,34.0373984032545,679563.187408246,0.45,1.0
2020-07-15,62.28,62.65,60.77,61.91,367563,36.1440609131235,36.3587895987024,35.2677357368419,35.9293322275445,633349.520271759,0.0,1.0
2020-07-16,63.33,64.56,61.67,61.67,411801,36.7534261019285,37.4672538945288,35.7900487558177,35.7900487558177,709576.224476977,0.0,1.0
2020-07-17,61.96,63.55,61.88,63.5,802893,35.9583496174876,36.8811026176782,35.9119217935787,36.8520852277351,1383468.67443011,0.0,1.0
2020-07-20,60.24,62.33,59.56,61.61,700348,34.9601514034451,36.1730783030666,34.5655149002189,35.755227887886,1206772.90647667,0.0,1.0
2020-07-21,61.86,62.68,60.83,60.83,772417,35.9003148376014,36.3762000326683,35.3025566047736,35.3025566047736,1330955.33663549,0.0,1.0
2020-07-22,62.74,63.03,60.69,61.07,636299,36.4110209006,36.57932176227,35.2213079129329,35.4418400765005,1096409.77573749,0.0,1.0
2020-07-23,63.12,63.25,62.1,62.33,345514,36.6315530641675,36.7069982780196,36.0395983093283,36.1730783030666,595356.785495757,0.0,1.0
2020-07-24,61.9,63.615,61.76,63.42,188040,35.9235287495559,36.9188252246042,35.8422800577153,36.8056574038261,324012.601355147,0.0,1.0
2020-07-27,59.99,61.29,59.57,61.12,292496,34.8150644537296,35.5695165922501,34.5713183782075,35.4708574664436,504001.222324903,0.0,1.0
2020-07-28,59.67,60.7,59.4,59.65,278137,34.6293531580937,35.2271113909216,34.472659252401,34.6177462021165,479259.162428826,0.0,1.0
2020-07-29,61.93,62.16,59.46,59.93,398008,35.9409391835218,36.07441917726,34.5074801203327,34.7802435857978,685809.441821735,0.0,1.0
2020-07-30,60.8,60.86,58.86,60.01,415526,35.2851461708078,35.3199670387395,34.1592714410155,34.8266714097068,715994.789357043,0.0,1.0
2020-07-31,60.77,61.03,59.89,60.69,379922,35.2677357368419,35.418626164546,34.7570296738434,35.2213079129329,654645.370836258,0.0,1.0
2020-08-03,61.89,62.88,60.72,61.02,380875,35.9177252715673,36.4922695924407,35.2387183468988,35.4128226865574,656287.489582756,0.0,1.0
2020-08-04,61.33,62.07,60.88,61.89,388405,35.5927305042046,36.0221878753625,35.3315739947167,35.9177252715673,669262.467716154,0.0,1.0
2020-08-05,62.49,64.8,61.0247,62.08,630722,36.2659339508845,37.6065373662556,35.4155503212121,36.0279913533511,1086800.02101638,0.0,1.0
2020-08-06,62.88,63.6604,62.4,62.83,393223,36.4922695924407,36.9451730146725,36.2137026489869,36.4632522024976,677564.385995929,0.0,1.0
2020-08-07,65.92,65.98,62.52,62.52,375571,38.2565269009811,38.2913477689128,36.2833443848504,36.2833443848504,647148.142435404,0.0,1.0
2020-08-10,68.1,68.67,66.1,66.1,565351,39.5216851025001,39.8524833478515,38.3609895047762,38.3609895047762,974158.945909027,0.0,1.0
2020-08-11,69.63,72.37,68.86,70.63,749089,40.409617234759,41.9997702036408,39.9627494296352,40.9899650336209,1290758.75099194,0.0,1.0
2020-08-12,68.2,70.86,67.46,70.86,326392,39.5797198823863,41.1234450273592,39.1502625112285,41.1234450273592,562407.578076521,0.0,1.0
2020-08-13,67.61,68.5,66.87,68.5,381883,39.2373146810578,39.7538242220449,38.8078573098999,39.7538242220449,658024.379085871,0.0,1.0
2020-08-14,67.61,68.52,66.76,66.77,357558,39.2373146810578,39.7654311780222,38.7440190520251,38.7498225300137,616109.85809053,0.0,1.0
2020-08-17,65.53,67.71,65.5,67.36,313919,38.0301912594249,39.295349460944,38.012780825459,39.0922277313423,540915.293580122,0.0,1.0
2020-08-18,65.98,66.67,65.7,65.9,339583,38.2913477689128,38.6917877501275,38.1288503852314,38.2449199450038,585137.051722955,0.0,1.0
2020-08-19,66.14,67.52,65.7601,66.48,331576,38.3842034167307,39.1850833791602,38.163729287943,38.5815216683438,571340.152663975,0.0,1.0
2020-08-20,65.83,66.39,65.03,65.16,315702,38.2042955990835,38.5292903664462,37.7400173599939,37.8154625738459,543987.589199225,0.0,1.0
2020-08-21,65.0,66.37,64.96,65.72,429178,37.722606926028,38.5176834104689,37.6993930140736,38.1404573412087,739518.614254409,0.0,1.0
2020-08-24,67.36,67.39,65.1,65.51,411728,39.0922277313423,39.1096381653081,37.7806417059142,38.0185843034476,709450.437836373,0.0,1.0
2020-08-25,67.51,68.89,66.75,68.39,374965,39.1792799011716,39.9801598636011,38.7382155740365,39.6899859641701,646103.941007936,0.0,1.0
2020-08-26,66.18,67.37,65.77,67.37,372659,38.4074173286852,39.0980312093309,38.1694747311518,39.0980312093309,642130.461648624,0.0,1.0
2020-08-27,67.42,68.9,66.46,66.46,259236,39.127048599274,39.9859633415897,38.5699147123665,38.5699147123665,446690.761140729,0.0,1.0
2020-08-28,68.12,68.37,67.345,68.25,347452,39.5332920584774,39.6783790081929,39.0835225143594,39.6087372723294,598696.162338057,0.0,1.0
2020-08-31,66.85,68.48,65.93,67.83,489774,38.7962503539227,39.7422172660677,38.2623303789697,39.3649911968074,843931.864582617,0.0,1.0
2020-09-01,66.58,67.87,65.66,66.14,382336,38.6395564482299,39.3882051087619,38.1056364732769,38.3842034167307,658804.945499475,0.0,1.0
2020-09-02,67.18,67.695,66.45,66.77,362981,38.9877651275471,39.286644243961,38.5641112343779,38.7498225300137,625454.25469311,0.0,1.0
2020-09-03,67.13,69.81,66.65,67.84,431040,38.958747737604,40.5140798385541,38.6801807941503,39.370794674796,742727.03514211,0.0,1.0
2020-09-04,68.63,70.18,67.21,69.27,562830,39.829269435897,40.728808524133,39.005175561513,40.2006920271686,969814.999046569,0.0,1.0
2020-09-08,66.17,68.04,65.48,67.56,598209,38.4016138506965,39.4868642345684,38.0011738694818,39.2082972911147,1030776.71901755,0.0,1.0
2020-09-09,67.75,68.5794,66.26,66.91,694878,39.3185633728985,39.7999038372746,38.4538451525941,38.8310712218544,1197347.5239548,0.0,1.0
2020-09-10,67.15,68.96,67.08,67.89,709777,38.9703546935813,40.0207842095214,38.9297303476609,39.3998120647391,1223020.06037041,0.0,1.0
2020-09-11,67.86,68.42,66.7,67.07,549497,39.3824016307733,39.707396398136,38.7091981840934,38.9239268696723,946840.844537591,0.0,1.0
2020-09-14,68.6,69.42,68.18,68.54,502107,39.8118590019311,40.2877441969979,39.5681129264091,39.7770381339994,865182.914425806,0.0,1.0
2020-09-15,66.75,68.93,66.575,68.75,471436,38.7382155740365,40.0033737755556,38.6366547092356,39.8989111717604,812333.571221361,0.0,1.0
2020-09-16,67.99,69.19,66.89,66.94,540629,39.4578468446253,40.1542642032597,38.8194642658772,38.8484816558203,931560.352361367,0.0,1.0
2020-09-17,66.92,67.7,66.455,67.0,1086405,38.836874699843,39.2895459829554,38.5670129733722,38.883302523752,1871989.52443755,0.0,1.0
2020-09-18,67.11,67.94,66.37,67.05,1329933,38.9471407816268,39.4288294546822,38.5176834104689,38.9123199136951,2291613.75748805,0.0,1.0
2020-09-21,65.42,66.43,63.975,65.07,766415,37.9663530015501,38.5525042784007,37.1277504321945,37.7632312719484,1320613.26243142,0.0,1.0
2020-09-22,65.77,66.92,65.22,65.35,678485,38.1694747311518,38.836874699843,37.8502834417777,37.9257286556297,1169100.66916851,0.0,1.0
2020-09-23,63.72,67.11,63.68,65.89,555839,36.9797617434847,38.9471407816268,36.9565478315302,38.2391164670152,957768.774328032,0.0,1.0
2020-09-24,63.77,65.09,62.3,63.65,511849,37.0087791334278,37.7748382279256,36.1556678691007,36.9391373975644,881969.400079931,0.0,1.0
2020-09-25,64.61,64.91,62.74,62.9,405220,37.4962712844719,37.6703756241305,36.4110209006,36.5038765484179,698236.472671412,0.0,1.0
2020-09-28,66.76,67.54,65.85,65.94,567099,38.7440190520251,39.1966903351374,38.2159025550607,38.2681338569583,977170.932864827,0.0,1.0
2020-09-29,66.15,66.7,64.75,66.7,563302,38.3900068947193,38.7091981840934,37.5775199763125,38.7091981840934,970628.304448823,0.0,1.0
2020-09-30,66.98,67.93,66.25,67.0,448425,38.8716955677747,39.4230259766936,38.4480416746055,38.883302523752,772683.209756869,0.0,1.0
2020-10-01,68.95,69.62,67.5,67.5,594031,40.0149807315328,40.4038137567703,39.173476423183,39.173476423183,1023577.58772388,0.0,1.0
2020-10-02,69.73,70.18,67.15,67.15,427515,40.4676520146452,40.728808524133,38.9703546935813,38.9703546935813,736653.091195199,0.0,1.0
2020-10-05,70.6,71.62,70.27,70.88,442633,40.9725545996551,41.5645093544943,40.7810398260306,41.1350519833364,762702.987532612,0.0,1.0
2020-10-06,70.6,72.75,70.12,71.59,535701,40.9725545996551,42.2203023672083,40.6939876562013,41.5470989205284,923068.892568353,0.0,1.0
2020-10-07,71.6,72.1599,70.36,71.45,324055,41.552902398517,41.8778391310999,40.8332711279282,41.4658502286877,558380.68247257,0.0,1.0
2020-10-08,72.94,73.11,71.8,72.16,278844,42.3305684489921,42.4292275747986,41.6689719582894,41.8778971658797,480477.397427538,0.0,1.0
2020-10-09,73.4,74.29,72.8,73.8,520235,42.5975284364686,43.1140379774557,42.2493197571514,42.8296675560134,896419.355807245,0.0,1.0
2020-10-12,75.65,75.88,73.15,73.15,706244,43.903310983908,44.0367909776463,42.4524414867531,42.4524414867531,1216932.33158617,0.0,1.0
2020-10-13,71.39,75.63,71.35,74.86,724300,41.431029360756,43.8917040279308,41.4078154488015,43.4448362228071,1248044.70943168,0.0,1.0
2020-10-14,70.16,72.21,70.07,70.39,453827,41.0073754675868,42.2055670255764,40.9547719357726,41.1418067155564,776457.940966436,0.5,1.0
2020-10-15,71.71,72.07,69.12,69.19,303160,41.9133251821643,42.123739309421,40.3995124332896,40.4404262913673,518680.002255011,0.0,1.0
2020-10-16,71.17,72.12,70.94,71.7,304360,41.5977039912792,42.1529634937623,41.4632727433097,41.9074803452961,520733.096339673,0.0,1.0
2020-10-19,70.79,72.73,70.67,71.82,560998,41.375600190286,42.509498542725,41.3054621478671,41.977618387715,959818.062755829,0.0,1.0
2020-10-20,72.06,72.87,71.4,71.87,266863,42.1178944725528,42.5913262588804,41.7321352392488,42.0068425720562,456579.038929209,0.0,1.0
2020-10-21,73.73,74.07,71.29,71.56,561450,43.0939822295492,43.2927066830695,41.6678420336982,41.8256526291407,960591.394861051,0.0,1.0
2020-10-22,75.72,75.72,72.74,73.5,454256,44.2571047663294,44.2571047663294,42.5153433795933,42.9595509815797,777191.922101703,0.0,1.0
2020-10-23,75.81,76.75,74.74,76.56,441813,44.3097082981436,44.8591229637584,43.6843107532417,44.7480710632618,755903.047355499,0.0,1.0
2020-10-26,73.16,74.6,72.31,74.6,388877,42.7608265280594,43.6024830370863,42.2640153942588,43.6024830370863,665334.223634127,0.0,1.0
2020-10-27,74.0,76.0,73.115,73.23,644626,43.2517928249918,44.4207601986402,42.7345247621523,42.8017403861371,1102898.18951589,0.0,1.0
2020-10-28,73.59,74.53,72.09,72.92,578463,43.0121545133938,43.5615691790086,42.1354289831575,42.6205504432216,989699.136246341,0.0,1.0
2020-10-29,74.38,75.575,71.8,73.05,699533,43.473896625985,44.1723546317399,41.9659287139785,42.6965333225088,1196839.22027132,0.0,1.0
2020-10-30,74.94,75.315,73.89,73.89,559616,43.8012074906065,44.0203888731656,43.1874996194411,43.1874996194411,957453.582734993,0.0,1.0
2020-11-02,77.07,77.32,75.1,75.5,620972,45.0461577435421,45.1922786652481,43.8947248804984,44.1285183552281,1062428.28328374,0.0,1.0
2020-11-03,77.47,79.41,77.04,78.55,506190,45.2799512182718,46.4138495707108,45.0286232329374,45.9111936000419,866046.412262383,0.0,1.0
2020-11-04,76.26,78.1,74.7,75.76,672327,44.5727259572145,45.648175940971,43.6609314057687,44.2804841138024,1150292.15554857,0.0,1.0
2020-11-05,78.03,78.82,76.14,76.45,391616,45.6072620828933,46.0690041954845,44.5025879147956,44.6837778577111,670020.410882368,0.0,1.0
2020-11-06,77.47,78.65,77.0475,78.43,452474,45.2799512182718,45.9696419687244,45.0330068605886,45.841055557623,774143.07738598,0.0,1.0
2020-11-09,84.14,86.445,83.46,85.27,582431,49.1784574093893,50.5256923075191,48.7810085023488,49.8389239755006,996488.034019621,0.0,1.0
2020-11-10,86.96,87.21,84.02,84.57,643858,50.8267014062336,50.9728223279396,49.1083193669704,49.4297853947237,1101584.20930171,0.0,1.0
2020-11-11,86.77,87.12,85.66,87.12,392711,50.715649505737,50.9202187961254,50.0668726133621,50.9202187961254,671893.85923462,0.0,1.0
2020-11-12,83.21,85.81,82.51,85.77,404583,48.6348875806428,50.1545451663857,48.2257489998658,50.1311658189127,692205.803378873,0.0,1.0
2020-11-13,86.27,86.46,83.96,84.49,378365,50.4234076623249,50.5344595628215,49.0732503457609,49.3830266997778,647349.119452491,0.0,1.0
2020-11-16,88.8,89.64,87.18,89.62,481842,51.9021513899901,52.3931176869225,50.9552878173349,52.381428013186,824389.133284599,0.0,1.0
2020-11-17,89.58,89.6,86.66,87.11,440675,52.358048665713,52.3697383394495,50.6513563001863,50.9143739592572,753956.029798545,0.0,1.0
2020-11-18,88.99,91.38,88.87,89.68,377282,52.0132032904867,53.4101193019966,51.9430652480678,52.4164970343954,645496.202041084,0.0,1.0
2020-11-19,89.02,89.23,87.09,88.17,243736,52.0307378010914,52.1534793753245,50.9026842855207,51.5339266672909,417010.783182569,0.0,1.0
2020-11-20,89.73,90.29,87.75,88.67,436104,52.4457212187366,52.7730320833582,51.2884435188247,51.826168510703,746135.452247722,0.0,1.0
2020-11-23,91.83,92.06,90.2,91.1,312259,53.6731369610675,53.8075682090371,52.720428551544,53.2464638696858,534247.588151958,0.0,1.0
2020-11-24,94.76,94.86,92.22,93.94,383889,55.3856741634624,55.4441225321449,53.9010855989289,54.9063975402666,656800.195888884,0.0,1.0
2020-11-25,93.27,94.12,92.11,93.65,245311,54.5147934700943,55.0116046038949,53.8367923933783,54.7368972710876,419705.469168687,0.0,1.0
2020-11-27,93.13,94.0,92.5,93.0,168334,54.432965753939,54.941466561476,54.0647410312397,54.3569828746518,288004.616372856,0.0,1.0
2020-11-30,89.41,93.095,89.41,91.81,957411,52.2586864389529,54.4125088249001,52.2586864389529,53.661447287331,1638045.71724163,0.0,1.0
2020-12-01,90.18,92.34,89.95,91.59,398494,52.7087388778075,53.9712236413478,52.574307629838,53.5328608762297,681788.061810953,0.0,1.0
2020-12-02,90.15,90.44,88.95,89.71,448091,52.6912043672028,52.8607046363818,51.9898239430138,52.4340315450002,766644.151241754,0.0,1.0
2020-12-03,89.08,90.41,88.73,90.14,364478,52.0658068223009,52.8431701257771,51.8612375319124,52.6853595303346,623589.688157745,0.0,1.0
2020-12-04,91.2,91.48,89.13,89.74,329602,53.3049122383682,53.468567670679,52.0950310066421,52.4515660556049,563919.93041053,0.0,1.0
2020-12-07,87.43,90.9794,86.97,90.45,656198,51.1014087390409,53.1759751370548,50.8325462431018,52.8665494732501,1122696.86013898,0.0,1.0
2020-12-08,89.23,89.78,86.13,86.49,391582,52.1534793753245,52.4749454030778,50.3415799461695,50.5519940734262,669962.239883302,0.0,1.0
2020-12-09,88.79,89.67,87.66,89.66,236889,51.8963065531219,52.4106521975272,51.2358399870105,52.4048073606589,405296.170517836,0.0,1.0
2020-12-10,89.92,90.11,87.558,88.8,675271,52.5567731192332,52.6678250197298,51.1762226509545,51.9021513899901,1155329.07970294,0.0,1.0
2020-12-11,88.06,89.8,87.24,88.72,250885,51.4696334617402,52.4866350768143,50.9903568385443,51.8553926950442,429242.09119194,0.0,1.0
2020-12-14,86.85,89.75,86.5,89.75,312117,50.7624082006829,52.4574108924731,50.5578389102944,52.4574108924731,534004.638685273,0.0,1.0
2020-12-15,88.16,88.2,85.645,87.94,509682,51.5280818304226,51.5514611778956,50.0581053580597,51.3994954193213,872020.916048749,0.0,1.0
2020-12-16,87.09,88.96,86.865,88.96,511820,50.9026842855207,51.995668779882,50.7711754559853,51.995668779882,875678.845342921,0.0,1.0
2020-12-17,87.08,87.58,85.665,87.4,593016,50.8968394486525,51.1890812920646,50.0697950317962,51.0838742284362,1014598.03475807,0.0,1.0
2020-12-18,85.35,86.24,84.56,85.95,1057896,51.054650044095,51.5870301089954,50.5820879640149,51.4135579530166,1768524.97318103,2.0,1.0
2020-12-21,84.89,85.28,82.61,85.28,385409,50.7794873139218,51.0127774547208,49.4156372600198,51.0127774547208,644302.881747098,0.0,1.0
2020-12-22,84.64,85.37,84.43,84.77,402345,50.6299423518711,51.0666136410591,50.5043245837486,50.7077057321375,672615.4369943,0.0,1.0
2020-12-23,86.45,86.88,85.39,85.39,1096192,51.7126478771179,51.969865211845,51.0785772380231,51.0785772380231,1832545.85271261,0.0,1.0
2020-12-24,87.57,87.59,86.0,86.85,113059,52.3826093071049,52.3945729040689,51.4434669454267,51.951919816399,189005.02974099,0.0,1.0
2020-12-28,86.75,88.24,86.445,88.11,231265,51.8921018315787,52.7833898054006,51.7096569778769,52.7056264251343,386614.495113613,0.0,1.0
2020-12-29,85.82,87.64,85.7675,87.03,980033,51.3357945727502,52.4244818964791,51.3043901307196,52.0595921890754,1638358.43508391,0.0,1.0
2020-12-30,87.37,88.745,85.93,85.93,278155,52.2629733374643,53.085470628743,51.4015943560525,51.4015943560525,465002.29126036,0.0,1.0
2020-12-31,87.62,88.015,86.41,87.13,346316,52.412518299515,52.648799339555,51.6887206831898,52.1194101738957,578949.627006966,0.0,1.0
2021-01-04,85.16,88.64,84.39,88.54,374288,50.9409958729365,53.0226617446817,50.4803973898205,52.9628437598614,625711.48313443,0.0,1.0
2021-01-05,86.17,86.32,84.05,85.42,360279,51.5451575196212,51.6348844968516,50.2770162414316,51.0965226334692,602292.105096047,0.0,1.0
2021-01-06,91.98,92.37,88.18,88.18,441647,55.0205824376785,55.2538725784775,52.7474990145085,52.7474990145085,738318.084982344,0.0,1.0
2021-01-07,91.64,92.42,91.3116,91.94,367932,54.8172012892896,55.2837815708876,54.6207590271398,54.9966552437504,615085.916226588,0.0,1.0
2021-01-08,91.06,92.5,89.27,92.5,248275,54.4702569773321,55.3316359587439,53.3995150490493,55.3316359587439,415050.758974909,0.0,1.0
2021-01-11,90.14,91.64,89.88,89.88,254383,53.9199315169856,54.8172012892896,53.7644047564529,53.7644047564529,425261.734851734,0.0,1.0
2021-01-12,90.51,91.4234,90.13,90.81,629032,54.1412580608206,54.6876355341689,53.9139497185036,54.3207120152814,1051576.71541438,0.0,1.0
2021-01-13,89.24,90.64,89.055,90.28,486611,53.3815696536033,54.219021441087,53.2709063816858,54.003676695734,813486.113686595,0.0,1.0
2021-01-14,89.06,89.7,88.2558,89.35,388180,53.5729872050281,53.9579716179095,53.0892302287168,53.747433267115,645312.359896842,0.5,1.0
2021-01-15,87.7,88.0981,86.46,87.77,282703,52.7548953276551,52.9943676632303,52.0089880276974,52.797002997814,469966.871245085,0.0,1.0
2021-01-19,87.82,88.33,86.9,88.33,270988,52.8270799050704,53.1338643590853,52.2736648115534,53.1338643590853,450491.79706251,0.0,1.0
2021-01-20,89.38,89.47,87.4931,88.04,755615,53.7654794114688,53.8196178445303,52.6304370854283,52.9594182969984,1256138.12876359,0.0,1.0
2021-01-21,86.22,89.89,86.2,89.45,542920,51.8646188728669,54.0722638654837,51.8525881099643,53.8075870816277,902552.904413399,0.0,1.0
2021-01-22,84.84,85.7,84.42,85.4,242533,51.0344962325913,51.5518190374007,50.7818502116379,51.3713575938626,403188.063740689,0.0,1.0
2021-01-25,86.03,86.07,84.02,84.49,564998,51.7503266252927,51.7743881510978,50.541234953587,50.8239578817968,939255.481263836,0.0,1.0
2021-01-26,84.04,86.97,84.0,86.8,369576,50.5532657164896,52.3157724817123,50.5292041906845,52.2135109970406,614384.977900034,0.0,1.0
2021-01-27,79.44,83.84,79.21,83.13,672594,47.7861902489045,50.4329580874641,47.6478364755252,50.0058660044238,1118123.60603961,0.0,1.0
2021-01-28,93.62,94.27,87.16,87.16,2348723,56.3160011468081,56.7070009411408,52.4300647292864,52.4300647292864,3904528.78013806,0.0,1.0
2021-01-29,94.14,94.44,90.73,92.0,1320483,56.6288009822743,56.8092624258124,54.5775559073905,55.3415093517021,2195177.49738178,0.0,1.0
2021-02-01,92.23,94.69,92.22,94.39,932694,55.4798631250813,56.9596469620942,55.47384774363,56.7791855185561,1550515.13782685,0.0,1.0
2021-02-02,93.44,94.07,90.26,92.78,566466,56.2077242806852,56.5866933121154,54.2948329791807,55.8107091049013,941695.891754662,0.0,1.0
2021-02-03,93.43,93.74,91.615,92.7,422146,56.201708899234,56.3881857242234,55.1099171658281,55.7625860532911,701777.606989057,0.0,1.0
2021-02-04,96.4,99.51,92.32,93.83,993311,57.9882771902617,59.8590608216073,55.5340015581428,56.4423241572848,1651285.13968131,0.0,1.0
2021-02-05,100.15,100.575,95.235,96.39,1135119,60.2440452344887,60.4996989461678,57.2874852511885,57.9822618088105,1887027.46317106,0.0,1.0
2021-02-08,103.04,103.36,100.51,100.52,863781,61.9824904739063,62.174982680347,60.4605989667345,60.4666143481858,1435953.82437028,0.0,1.0
2021-02-09,104.34,105.09,102.25,102.83,498444,62.7644900625717,63.2156436714171,61.5072753392558,61.8561674634296,828615.781123245,0.0,1.0
2021-02-10,106.44,107.42,103.97,104.89,961651,64.0277201673388,64.6172275495634,62.5419209488746,63.0953360423916,1598653.39844185,0.0,1.0
2021-02-11,108.03,108.3,106.0,106.16,521738,64.984165818091,65.1465811172754,63.7630433834828,63.8592894867032,867339.842412949,0.0,1.0
2021-02-12,108.04,108.74,107.56,108.0,582707,64.9901811995423,65.4112579011313,64.7014428898812,64.9661196737372,968695.010815624,0.0,1.0
2021-02-16,108.17,108.7,107.41,108.64,457724,65.0683811584088,65.3871963753262,64.6112121681122,65.3511040866186,760922.650887274,0.0,1.0
2021-02-17,107.92,108.485,106.96,106.96,423288,64.917996622127,65.2578656741239,64.3405200028049,64.3405200028049,703676.073460803,0.0,1.0
2021-02-18,106.76,107.715,105.81,107.01,394620,64.2202123737795,64.7946813023759,63.6487511359086,64.3705969100613,656018.247881116,0.0,1.0
2021-02-19,107.49,108.02,106.83,107.78,402502,64.6593352197223,64.9781504366398,64.2623200439384,64.8337812818092,669121.323827087,0.0,1.0
2021-02-22,110.44,111.08,107.1,107.45,531777,66.4338727478476,66.818857160729,64.4247353431227,64.6352736939172,884028.725871664,0.0,1.0
2021-02-23,111.43,111.95,110.32,110.32,457102,67.0293955115235,67.3421953469896,66.3616881704323,66.3616881704323,759888.63499811,0.0,1.0
2021-02-24,112.53,114.6,111.43,111.43,717979,67.6910874711634,68.9362714315767,67.0293955115235,67.0293955115235,1193571.85544432,0.0,1.0
2021-02-25,108.62,113.56,108.58,112.71,840012,65.3390733237161,68.3106717606444,65.315011797911,67.7993643372863,1396440.12072148,0.0,1.0
2021-02-26,106.7,109.75,106.49,108.64,1396793,64.1841200850719,66.0188114277098,64.0577970745951,65.3511040866186,2322035.62037557,0.0,1.0
2021-03-01,109.24,111.97,108.35,108.35,733303,65.7120269736949,67.3542261098922,65.1766580245317,65.1766580245317,1219046.549151,0.0,1.0
2021-03-02,110.04,111.14,108.76,109.31,536815,66.1932574897967,66.8549494494366,65.4232886640339,65.7541346438538,892403.922092903,0.0,1.0
2021-03-03,110.12,111.83,109.91,109.91,381516,66.2413805414069,67.2700107695744,66.1150575309301,66.1150575309301,634234.093200071,0.0,1.0
2021-03-04,109.18,110.97,108.03,109.92,544295,65.6759346849873,66.752687964765,64.984165818091,66.1210729123814,904838.71124234,0.0,1.0
2021-03-05,113.42,113.8,109.86,110.9,518264,68.2264564203266,68.4550409154749,66.0849806236738,66.7105802946061,861564.64755932,0.0,1.0
2021-03-08,115.02,117.05,113.38,113.42,463462,69.1889174525301,70.4100398871383,68.2023948945215,68.2264564203266,770461.530585064,0.0,1.0
2021-03-09,114.12,116.21,111.68,113.64,608645,68.6475331219156,69.9047478452315,67.1797800478053,68.3587948122546,1011814.47083676,0.0,1.0
2021-03-10,116.57,116.88,113.66,114.05,459239,70.1213015774773,70.3077784024667,68.3708255751571,68.6054254517567,763441.194411525,0.0,1.0
2021-03-11,115.81,117.22,115.81,116.31,453634,69.6641325871806,70.51230137181,69.6641325871806,69.9649016597442,754123.41457428,0.0,1.0
2021-03-12,117.77,118.11,116.29,117.29,376202,70.8431473516299,71.0476703209732,69.9528708968417,70.5544090419689,625400.073208078,0.0,1.0
2021-03-15,117.73,118.25,116.07,117.38,611527,70.8190858258248,71.131885661291,69.8205325049137,70.6085474750303,1016605.52195022,0.0,1.0
2021-03-16,116.71,118.17,116.1,116.57,644002,70.2055169177951,71.0837626096808,69.8385786492675,70.1213015774773,1070592.12323738,0.0,1.0
2021-03-17,118.42,118.73,116.335,117.53,665701,71.2341471459626,71.420623970952,69.9799401133724,70.6987781967994,1106664.64860551,0.0,1.0
2021-03-18,118.5,120.63,118.04,119.32,745787,71.2822701975728,72.5635464466937,71.0055626508143,71.7755314765771,1239800.01275281,0.0,1.0
2021-03-19,116.28,118.5,115.84,118.5,1986488,69.9468555153904,71.2822701975728,69.6821787315344,71.2822701975728,3302347.51709711,0.0,1.0
2021-03-22,114.41,116.0,113.55,115.92,566255,68.8219791840025,69.7784248347548,68.3046563791931,69.7303017831446,941345.12430673,0.0,1.0
2021-03-23,113.53,114.83,112.9,113.15,593500,68.2926256162906,69.074625204956,67.9136565848605,68.0640411211423,986637.347619083,0.0,1.0
2021-03-24,114.47,116.58,113.79,114.54,390809,68.8580714727102,70.1273169589285,68.4490255340237,68.9001791428691,649682.822553776,0.0,1.0
2021-03-25,116.74,117.34,113.04,114.29,324830,70.2235630621489,70.5844859492252,67.9978719251783,68.7497946065873,539999.005268925,0.0,1.0
2021-03-26,116.15,118.529,114.99,117.76,372749,69.8686555565239,71.2997148037815,69.1708713081763,70.8371319701786,619659.788858745,0.0,1.0
2021-03-29,114.72,116.55,113.77,114.79,465495,69.008456008992,70.1092708145747,68.4369947711211,69.0505636791509,773841.199881963,0.0,1.0
2021-03-30,116.39,116.99,115.03,115.12,339113,70.0130247113544,70.3739475984307,69.1949328339814,69.2490712670428,563743.135405476,0.0,1.0
2021-03-31,114.1,116.73,114.09,116.3,464167,68.6355023590131,70.2175476806976,68.6294869775618,69.9588862782929,771633.526086448,0.0,1.0
2021-04-01,113.94,114.73,113.44,113.45,461616,68.5392562557928,69.0144713904432,68.2384871832292,68.2445025646804,767392.7310169,0.0,1.0
2021-04-05,115.11,116.14,114.44,114.89,264925,69.2430558855916,69.8626401750726,68.8400253283563,69.1107174936636,440412.635750607,0.0,1.0
2021-04-06,115.75,116.13,115.0,115.29,536994,69.628040298473,69.8566247936213,69.1768866896276,69.3513327517145,892701.492581907,0.0,1.0
2021-04-07,116.42,116.75,115.2822,115.75,283660,70.0310708557082,70.2295784436002,69.3466407541825,69.628040298473,471557.792798027,0.0,1.0
2021-04-08,117.24,117.39,115.0,115.74,317325,70.5243321347125,70.6145628564816,69.1768866896276,69.6220249170217,527522.655995325,0.0,1.0
2021-04-09,118.24,118.53,117.68,118.05,258079,71.1258702798397,71.3003163419266,70.7890089185685,71.0115780322655,429031.811349933,0.0,1.0
2021-04-12,119.39,119.43,117.33,118.06,466116,71.817639146736,71.8417006725411,70.5784705677739,71.0175934137168,774873.553366161,0.0,1.0
2021-04-13,118.4,118.99,117.56,118.8,209377,71.2221163830601,71.5770238886851,70.7168243411532,71.4627316411109,348069.364671341,0.0,1.0
2021-04-14,119.07,119.7209,118.16,118.21,230285,71.9259160128589,72.3191013553697,71.376217654148,71.4064208606706,381226.079138121,0.5,1.0
2021-04-15,118.8,119.2,118.01,119.06,236148,71.762818697637,72.0044443498176,71.2856080345803,71.9198753715544,390932.002242044,0.0,1.0
2021-04-16,119.42,119.89,118.81,119.66,309449,72.1373384585169,72.4212485998291,71.7688593389415,72.2823138498252,512278.389661561,0.0,1.0
2021-04-19,119.38,119.84,118.48,119.84,196419,72.1131758932988,72.3910453933065,71.5695181758925,72.3910453933065,325162.495335044,0.0,1.0
2021-04-20,119.34,119.77,117.85,118.99,371051,72.0890133280808,72.3487609041749,71.1889577737081,71.8775908824228,614257.628114202,0.0,1.0
2021-04-21,122.14,122.49,119.12,119.15,314131,73.7803928933449,73.991815339003,71.9561192193814,71.974241143295,520029.222336397,0.0,1.0
2021-04-22,121.17,121.95,120.63,121.95,184505,73.194450686807,73.6656207085592,72.8682560563632,73.6656207085592,305439.42389378,0.0,1.0
2021-04-23,123.78,124.135,121.55,121.55,247876,74.7710580672854,74.9855008335957,73.4239950563786,73.4239950563786,410347.159356627,0.0,1.0
2021-04-26,122.75,125.365,122.62,124.69,325810,74.1488720129204,75.728499714051,74.0703436759617,75.3207564259962,539363.262235887,0.0,1.0
2021-04-27,124.08,124.18,122.25,122.45,241907,74.9522773064208,75.012683719466,73.8468399476946,73.9676527737849,400465.758195564,0.0,1.0
2021-04-28,122.56,124.88,122.14,124.57,260305,74.0340998281346,75.435528610782,73.7803928933449,75.2482687303421,430922.789283056,0.0,1.0
2021-04-29,123.17,124.32,122.62,123.29,253271,74.40257894771,75.0972526977292,74.0703436759617,74.4750666433642,419278.33028374,0.0,1.0
2021-04-30,122.86,123.66,121.82,122.77,529365,74.21531906727,74.6985703716312,73.5870923716005,74.1609532955294,876339.072813911,0.0,1.0
2021-05-03,124.04,125.02,122.6,124.5,280303,74.9281147412028,75.5200975890452,74.0582623933526,75.2059842412105,464028.545761351,0.0,1.0
2021-05-04,124.55,124.67,122.46,123.47,280613,75.236187447733,75.3086751433872,73.9736934150894,74.5837981868454,464541.73630582,0.0,1.0
2021-05-05,125.16,126.09,123.71,123.89,299944,75.6046665673084,76.1664462086283,74.7287735781538,74.837505121635,496543.305386824,0.0,1.0
2021-05-06,128.22,128.23,125.67,126.09,376390,77.45310280649,77.4591434477945,75.9127392738387,76.1664462086283,623096.093652637,0.0,1.0
2021-05-07,128.7,128.87,126.17,126.95,257213,77.7430535891067,77.8457444912835,76.2147713390644,76.6859413608166,425804.12746533,0.0,1.0
2021-05-10,127.83,130.57,127.68,129.68,324295,77.2175177956139,78.872653513051,77.1269081760462,78.3350364369492,536855.250381471,0.0,1.0
2021-05-11,126.58,127.31,125.53,126.85,392972,76.4624376325496,76.9034044477792,75.8281702955755,76.6255349477715,650546.821421568,0.0,1.0
2021-05-12,126.01,127.14,125.98,127.14,365641,76.1181210781922,76.8007135456024,76.0999991542787,76.8007135456024,605301.625386551,0.0,1.0
2021-05-13,129.1,129.63,125.47,125.47,387859,77.9846792412873,78.3048332304266,75.7919264477484,75.7919264477484,642082.488344584,0.0,1.0
2021-05-14,130.17,130.3,128.41,129.16,446656,78.6310278608704,78.7095561978291,77.5678749912758,78.0209230891144,739418.180096475,0.0,1.0
2021-05-17,129.53,130.1,128.795,129.6,320933,78.2444268173815,78.5887433717388,77.8004396814996,78.2867113065131,531289.616154047,0.0,1.0
2021-05-18,129.38,130.665,129.09,129.13,323511,78.1538171978137,78.9300396054439,77.9786385999828,78.0028011652009,535557.374939978,0.0,1.0
2021-05-19,130.0,130.02,127.11,128.58,329234,78.5283369586937,78.5404182413027,76.7825916216889,77.6705658934525,545031.534572205,0.0,1.0
2021-05-20,131.68,132.155,129.14,129.99,580476,79.5431646978522,79.8300951598166,78.0088418065054,78.5222963173891,960950.949969733,0.0,1.0
2021-05-21,130.89,133.605,130.09,132.22,575640,79.0659540347955,80.7059881489713,78.5827027304343,79.869359328296,952945.177476032,0.0,1.0
2021-05-24,131.74,132.22,130.65,131.69,271421,79.5794085456792,79.869359328296,78.9209786434871,79.5492053391567,449324.808935658,0.0,1.0
2021-05-25,129.75,132.15,129.56,131.39,346305,78.3773209260808,79.8270748391644,78.262548741295,79.3679861000212,573291.7790387,0.0,1.0
2021-05-26,130.26,130.66,128.381,129.81,417094,78.685393632611,78.9270192847916,77.5503571314927,78.4135647739079,690479.667594657,0.0,1.0
2021-05-27,132.71,132.82,130.135,131.24,481171,80.1653507522172,80.2317978065668,78.6098856163046,79.2773764804535,796556.153136196,0.0,1.0
2021-05-28,133.06,133.979,131.395,133.07,290455,80.3767731978752,80.9319081337601,79.3710064206735,80.3828138391797,480834.708365994,0.0,1.0
2021-06-01,134.64,136.39,133.59,135.0,635491,81.3311945239886,82.3883067522787,80.6969271870145,81.5486576109511,1052025.71707911,0.0,1.0
2021-06-02,136.48,136.63,134.7,136.0,801885,82.4426725240193,82.533282143587,81.3674383718157,82.1527217414026,1327483.22500238,0.0,1.0
2021-06-03,138.1,138.26,135.01,137.26,846708,83.4212564153507,83.5179066762229,81.5546982522556,82.9138425457715,1401685.61137234,0.0,1.0
2021-06-04,140.29,141.25,137.71,138.58,1329770,84.7441568610395,85.3240584262729,83.1856714044746,83.7112071979674,2201372.2268298,0.0,1.0
2021-06-07,119.77,126.0,119.22,126.0,1457831,80.8056587304958,85.0088753447647,80.4345882428797,85.0088753447647,2160794.4494623,14.0,1.0
2021-06-08,123.55,123.58,117.57,119.05,1041841,83.3559249908387,83.3761651992541,79.3213767800316,80.3198937285257,1544214.83012932,0.0,1.0
2021-06-09,124.01,124.48,122.005,123.04,727198,83.6662748532085,83.9833714517167,82.3135542574446,83.0118414477766,1077851.54936346,0.0,1.0
2021-06-10,124.1,125.85,124.04,125.4,601447,83.7269954784547,84.9076743026876,83.6865150616239,84.6040711764563,891463.646503437,0.0,1.0
2021-06-11,124.89,125.56,123.65,124.81,501522,84.2599876333941,84.7120189546718,83.4233923522234,84.2060137442864,743354.993742918,0.0,1.0
2021-06-14,123.79,125.19,123.2108,124.53,383852,83.5178466581621,84.4623897175483,83.1270757010217,84.0171051324091,568944.734345066,0.0,1.0
2021-06-15,125.07,125.95,122.41,123.95,588742,84.3814288838867,84.9751416640723,82.5867970710527,83.6257944363776,872632.31867434,0.0,1.0
2021-06-16,126.6,127.79,124.24,124.43,1093905,85.4136795130731,86.2165411135514,83.8214497843934,83.9496377710244,1621383.99597694,0.0,1.0
2021-06-17,121.88,127.13,120.7216,126.45,708758,82.2292200557136,85.7712565284122,81.4476781414329,85.312478470996,1050519.81499365,0.0,1.0
2021-06-18,120.99,121.665,119.63,120.16,1254646,81.6287605393895,82.0841652287365,80.7112044245571,81.0687814398962,1859634.01302351,0.0,1.0
2021-06-21,123.81,123.99,121.56,122.12,600452,83.531340130439,83.6527813809315,82.0133244992825,82.391141723037,889988.85931808,0.0,1.0
2021-06-22,123.91,124.04,122.315,123.21,466516,83.5988074918237,83.6865150616239,82.5227030777372,83.1265359621306,691469.164385552,0.0,1.0
2021-06-23,124.33,125.09,123.51,124.19,298363,83.8821704096396,84.3949223561636,83.3289380462848,83.787716103701,442233.09445671,0.0,1.0
2021-06-24,125.52,125.67,123.86,124.34,325207,84.685032010118,84.7862330521951,83.5650738111314,83.8889171457781,482021.222299626,0.0,1.0
2021-06-25,126.9,127.18,125.0295,125.52,744111,85.6160815972273,85.8049902091045,84.3541046025258,84.685032010118,1102919.96711816,0.0,1.0
2021-06-28,124.18,126.76,123.84,126.65,411737,83.7809693675625,85.5216272912887,83.5515803388544,85.4474131937655,610275.830489445,0.0,1.0
2021-06-29,123.33,125.07,122.975,124.75,543124,83.2074967957923,84.3814288838867,82.9679876628765,84.1655333274555,805017.402270744,0.0,1.0
2021-06-30,124.72,124.88,122.39,123.31,521194,84.1452931190401,84.2532408972557,82.5733035987758,83.1940033235153,772512.796265859,0.0,1.0
2021-07-01,125.36,126.02,123.96,125.6,373222,84.5770842319024,85.0223688170416,83.6325411725161,84.7390058992257,553188.967731663,0.0,1.0
2021-07-02,123.13,125.99,122.51,125.54,609001,83.0725620730228,85.0021286086262,82.6542644324375,84.6985254823949,902660.171526734,0.0,1.0
2021-07-06,121.58,122.795,120.755,122.42,366745,82.0268179715594,82.846546412384,81.4702122401354,82.5935438071912,543588.770144174,0.0,1.0
2021-07-07,121.56,122.16,120.04,120.19,333746,82.0133244992825,82.4181286675909,80.9878206062345,81.0890216483116,494677.712526517,0.0,1.0
2021-07-08,120.0,121.0,119.07,120.0,379074,80.9608336616807,81.635507275528,80.3333872008026,80.9608336616807,561862.791459004,0.0,1.0
2021-07-09,123.43,123.6,121.71,122.28,379273,83.274964157177,83.3896586715311,82.1145255413596,82.4990895012526,562157.748896076,0.0,1.0
2021-07-12,125.08,125.26,122.75,123.08,420872,84.3881756200251,84.5096168705176,82.8161860997608,83.0388283923304,623815.710829374,0.0,1.0
2021-07-13,123.74,125.25,123.37,124.92,403897,83.4841129774697,84.5028701343792,83.2344837403462,84.2802278418096,598655.396787744,0.0,1.0
2021-07-14,123.38,125.0,123.0339,123.47,400886,83.5785672834083,84.675967826439,83.3441164636905,83.6395339802434,591794.239691626,0.5,1.0
2021-07-15,125.49,125.6,122.34,122.34,462219,85.0078976203186,85.0824124720059,82.8740632310924,82.8740632310924,682334.982204476,0.0,1.0
2021-07-16,126.61,127.58,125.58,125.58,438481,85.7665942920435,86.4236798023767,85.0688643171537,85.0688643171537,647292.571988604,0.0,1.0
2021-07-19,123.32,125.0,122.65,124.24,458641,83.5379228188516,84.675967826439,83.0840596313019,84.1611379420542,677053.082139079,0.0,1.0
2021-07-20,127.39,128.37,123.44,123.69,446822,86.2949723312805,86.9588319190398,83.619211747965,83.7885636836179,659605.687820207,0.0,1.0
2021-07-21,129.6,130.8849,128.2,128.47,252892,87.7920434424519,88.6624446509335,86.8436726027958,87.0265726933009,373323.161357829,0.0,1.0
2021-07-22,127.82,129.8,127.7,129.2,306352,86.5862576606034,87.9275249909742,86.5049687314901,87.5210803454073,452241.657024713,0.0,1.0
2021-07-23,125.91,127.36,124.93,126.78,297780,86.6472243574385,87.6450678592913,85.9728197837725,87.2459304585502,432714.147256827,2.0,1.0
2021-07-26,126.59,127.325,125.15,125.88,236292,87.1151785514108,87.6209819816603,86.1242167288812,86.6265793194691,343363.863535531,0.0,1.0
2021-07-27,125.66,126.5,124.4623,125.16,244052,86.4751823743604,87.0532434375027,85.65096364183,86.1310984082043,354640.180893019,0.0,1.0
2021-07-28,124.71,126.5,123.455,126.15,314972,85.8214228386638,87.0532434375027,84.9577720836118,86.8123846611934,457696.421484913,0.0,1.0
2021-07-29,126.94,127.54,125.02,125.85,234173,87.3560373277201,87.7689380871075,86.0347548976806,86.6059342814997,340284.673267422,0.0,1.0
2021-07-30,126.49,127.67,126.17,126.35,323435,87.0463617581796,87.8583999183081,86.8261480198397,86.9500182476559,469994.291819504,0.0,1.0
2021-08-02,126.32,129.27,126.24,127.52,313053,86.9293732096865,88.9594686100077,86.8743197751015,87.7551747284612,454907.857952823,0.0,1.0
2021-08-03,127.81,128.12,125.61,127.23,374113,87.9547434288318,88.1680754878486,86.4407739777448,87.5556060280907,543636.200459042,0.0,1.0
2021-08-04,129.47,130.52,125.85,126.44,405401,89.0971021964702,89.8196785253981,86.6059342814997,87.011953361564,589101.847041658,0.0,1.0
2021-08-05,131.86,131.91,130.0,130.65,287020,90.7418235546965,90.7762319513121,89.4618312005957,89.9091403565987,417078.428859073,0.0,1.0
2021-08-06,131.92,133.49,131.42,132.65,252521,90.7831136306352,91.8635372843655,90.4390296644791,91.2854762212232,366946.770029691,0.0,1.0
2021-08-09,132.83,133.35,130.98,131.9,286214,91.4093464490394,91.7671937738418,90.1362357742617,90.769350271989,415907.203112921,0.0,1.0
2021-08-10,133.63,134.53,132.68,132.83,295850,91.9598807948892,92.5792319339703,91.3061212591926,91.4093464490394,429909.599254256,0.0,1.0
2021-08-11,135.27,135.31,131.97,133.59,293744,93.0884762038814,93.1160029211739,90.8175220272509,91.9323540775968,426849.299723989,0.0,1.0
2021-08-12,135.4,135.96,134.62,135.7,269496,93.177938035082,93.5633120771768,92.6411670478784,93.3843884147756,391613.714249197,0.0,1.0
2021-08-13,134.39,135.88,134.01,135.25,162244,92.4828884234466,93.5082586425919,92.2213846091679,93.0747128452351,235762.220792319,0.0,1.0
2021-08-16,136.11,136.11,133.13,133.76,317339,93.6665372670237,93.6665372670237,91.6157968287331,92.0493426260898,461135.988905683,0.0,1.0
2021-08-17,136.2,137.11,135.08,136.13,271297,93.7284723809318,94.354705199336,92.957724296742,93.6803006256699,394230.808007037,0.0,1.0
2021-08-18,135.32,136.84,135.06,135.795,209745,93.122884600497,94.1688998576116,92.9439609380958,93.4497643683453,304787.523730214,0.0,1.0
2021-08-19,134.36,135.89,133.09,133.79,230299,92.4622433854772,93.515140321915,91.5882701114406,92.0699876640592,334655.233390759,0.0,1.0
2021-08-20,136.73,137.64,133.96,134.07,241047,94.0932013850573,94.7194342034614,92.1869762125523,92.2626746851066,350273.514184352,0.0,1.0
2021-08-23,137.15,138.28,136.82,137.52,224521,94.3822319166285,95.1598616801413,94.1551364989654,94.636854051584,326259.026987206,0.0,1.0
2021-08-24,136.46,137.26,135.65,136.85,181369,93.907396043333,94.4579303891828,93.34998001816,94.1757815369348,263553.402424016,0.0,1.0
2021-08-25,137.47,138.27,136.25,136.65,242503,94.6024456549684,95.1529800008182,93.7628807775474,94.0381479504723,352389.276822562,0.0,1.0
2021-08-26,135.19,137.757,134.89,137.47,296424,93.0334227692964,94.799949851542,92.8269723896027,94.6024456549684,430743.697986627,0.0,1.0
2021-08-27,136.78,136.78,135.17,135.17,313216,94.1276097816729,94.1276097816729,93.0196594106501,93.0196594106501,455144.718742677,0.0,1.0
2021-08-30,136.43,138.49,136.43,137.84,380904,93.8867510053636,95.3043769459269,93.8867510053636,94.8570677899239,553504.431280525,0.0,1.0
2021-08-31,137.94,138.76,136.14,136.14,736502,94.9258845831551,95.4901822876512,93.687182304993,93.687182304993,1070235.86165272,0.0,1.0
2021-09-01,136.56,138.38,135.5,137.94,349277,93.9762128365642,95.2286784733725,93.2467548283132,94.9258845831551,507546.172380358,0.0,1.0
2021-09-02,138.61,138.67,136.345,136.86,307934,95.3869570978044,95.4282471737431,93.8282567311171,94.1826632162579,447469.266644448,0.0,1.0
2021-09-03,137.8,138.82,137.38,138.64,200011,94.8295410726314,95.5314723635899,94.5405105410603,95.4076021357737,290642.720488231,0.0,1.0
2021-09-07,136.59,138.36,136.13,137.52,346052,93.9968578745336,95.2149151147263,93.6803006256699,94.636854051584,502859.816262071,0.0,1.0
2021-09-08,136.54,137.17,135.6107,135.73,243395,93.962449477918,94.3959952752747,93.3229350184202,93.405033452745,353685.472065201,0.0,1.0
2021-09-09,134.71,137.79,134.61,136.36,259159,92.7031021617865,94.8226593933083,92.6342853685553,93.8385792501018,376592.67139812,0.0,1.0
2021-09-10,131.64,135.615,131.62,135.24,312626,90.5904266095878,93.3258941405291,90.5766632509416,93.067831165912,454287.369871425,0.0,1.0
2021-09-13,132.37,133.29,131.05,132.9,293228,91.0927892001758,91.7259036979031,90.1844075295236,91.4575182043013,426099.482745063,0.0,1.0
2021-09-14,129.32,132.97,129.1,132.97,311424,88.9938770066233,91.5056899595631,88.8424800615146,91.5056899595631,452540.703187959,0.0,1.0
2021-09-15,132.18,132.94,129.855,130.51,434474,90.9620372930364,91.4850449215938,89.3620468504104,89.8127968460749,631348.802522879,0.0,1.0
2021-09-16,133.06,133.44,131.13,132.53,398183,91.5676250734712,91.8291288877499,90.2394609641085,91.2028960693457,578613.128138778,0.0,1.0
2021-09-17,132.01,134.38,131.12,133.56,1453212,90.8450487445433,92.4760067441234,90.2325792847854,91.9117090396274,2111711.30150913,0.0,1.0
2021-09-20,130.29,130.47,127.48,129.55,317759,89.6613999009662,89.7852701287825,87.7276480111688,89.1521556310552,461746.305051321,0.0,1.0
2021-09-21,129.98,130.91,128.97,130.85,388914,89.4480678419494,90.0880640189998,88.753018230314,90.0467739430611,565144.032058036,0.0,1.0
2021-09-22,131.43,132.99,130.41,131.2,413728,90.4459113438022,91.5194533182094,89.7439800528437,90.2876327193704,601202.091195758,0.0,1.0
2021-09-23,133.2,134.73,132.35,132.35,343536,91.663968583995,92.7168655204327,91.0790258415295,91.0790258415295,499203.731922968,0.0,1.0
2021-09-24,132.4,133.36,132.24,132.53,254414,91.1134342381451,91.7740754531649,91.0033273689752,91.2028960693457,369697.552086099,0.0,1.0
2021-09-27,130.56,131.47,129.06,129.09,346230,92.5998769719396,93.2452958448292,91.5359997089348,91.5572772541949,488162.51466185,4.0,1.0
2021-09-28,127.17,130.68,127.02,129.54,327426,90.1955143575487,92.68498715298,90.0891266312483,91.8764404330964,461650.057839214,0.0,1.0
2021-09-29,126.98,128.87,126.84,127.63,197840,90.0607565709015,91.4012419222875,89.9614613596877,90.5217700515369,278941.951594895,0.0,1.0
2021-09-30,125.83,128.55,125.81,127.54,406953,89.2451173359311,91.1742814395132,89.2309323057577,90.4579374157566,573778.123874834,0.0,1.0
2021-10-01,127.47,128.205,125.07,126.43,270196,90.4082898101497,90.9295896690221,88.706086189342,89.670668241133,380959.358841155,0.0,1.0
2021-10-04,127.52,129.37,126.96,127.67,246570,90.4437523855832,91.7558676766225,90.0465715407281,90.5501401118837,347648.185426371,0.0,1.0
2021-10-05,131.48,131.9514,126.93,129.73,455045,93.2523883599159,93.5867295211029,90.025293995468,92.0111982197436,641584.817850278,0.0,1.0
2021-10-06,134.24,134.24,130.42,130.42,768006,95.2099225238448,95.2099225238448,92.5005817607259,92.5005817607259,1082840.13585013,0.0,1.0
2021-10-07,136.59,137.37,134.53,135.16,402910,96.876663569219,97.4298797459815,95.4156054613591,95.8624339118211,568077.748266777,0.0,1.0
2021-10-08,135.77,137.3,135.0,136.21,249790,96.2950773321097,97.3802321403746,95.7489536704339,96.6071479959245,352188.182818888,0.0,1.0
2021-10-11,135.12,137.38,134.8701,136.3,197728,95.8340638514743,97.4369722610682,95.6568218994577,96.6709806317048,278784.038642112,0.0,1.0
2021-10-12,134.9,136.34,133.98,135.23,341916,95.6780285195669,96.6993506920516,95.0255171315906,95.912081517428,482080.04610554,0.0,1.0
2021-10-13,133.1,135.47,131.8601,134.67,304430,94.4013758039611,96.0823018795087,93.5219748583613,95.5149006725728,429227.144783835,0.0,1.0
2021-10-14,134.29,134.32,133.21,133.98,220419,95.6425659441334,95.6639322184526,94.8733800686426,95.4217811095018,309486.338198935,0.56,1.0
2021-10-15,133.02,135.33,132.92,135.2,230866,94.7380603312877,96.3832634538654,94.6668394168904,96.2906762651488,324154.782276643,0.0,1.0
2021-10-18,133.08,133.46,132.46,132.67,266846,94.7807928799261,95.0514323546358,94.3392232106629,94.4887871308972,374673.650651863,0.0,1.0
2021-10-19,133.98,134.84,133.43,134.52,129884,95.4217811095018,96.0342809733186,95.0300660803167,95.8063740472472,182367.779323155,0.0,1.0
2021-10-20,136.16,136.18,134.01,134.01,222463,96.9743970433629,96.9886412262424,95.443147383821,95.443147383821,312356.281694181,0.0,1.0
2021-10-21,137.64,137.925,135.53,136.6,243343,98.028466576443,98.2314461824753,96.5257052826599,97.287769066711,341673.512702368,0.0,1.0
2021-10-22,139.32,139.62,137.965,138.0,170299,99.2249779383176,99.4386406815095,98.2599345482342,98.2848618682732,239113.751123725,0.0,1.0
2021-10-25,137.71,139.36,137.63,139.36,170753,98.0783212165211,99.2534663040765,98.0213444850032,99.2534663040765,239751.204326681,0.0,1.0
2021-10-26,136.3,138.09,135.73,137.88,168444,97.0741063235192,98.3489606912308,96.6681471114545,98.1993967709965,236509.179116053,0.0,1.0
2021-10-27,134.84,138.33,134.625,136.0,219969,96.0342809733186,98.5198908857843,95.8811560073644,96.8604435803273,308854.501323758,0.0,1.0
2021-10-28,137.8,137.82,135.26,135.69,169960,98.1424200394787,98.1566642223581,96.3334088137872,96.6396587456956,238637.767344426,0.0,1.0
2021-10-29,136.04,137.9411,135.518,137.47,269781,96.8889319460862,98.2429127496932,96.5171587729323,97.9073910219676,378794.631159958,0.0,1.0
2021-11-01,135.93,137.97,135.82,137.22,254230,96.8105889402491,98.263495593954,96.7322459344121,97.7293387359743,356959.752835805,0.0,1.0
2021-11-02,138.17,138.59,135.64,136.18,237915,98.4059374227487,98.7050652632173,96.604048288497,96.9886412262424,334052.155905795,0.0,1.0
2021-11-03,145.0,145.885,139.87,140.0,540644,103.270325876084,103.9006309685,99.6166929675027,99.7092801562192,759108.478984231,0.0,1.0
2021-11-04,142.42,145.06,140.59,144.98,343087,101.432826284634,103.313058424723,100.129483551163,103.256081693205,481722.262208148,0.0,1.0
2021-11-05,142.95,145.03,142.45,143.48,257624,101.81029713094,103.291692150403,101.454192558953,102.187767977245,361725.206956578,0.0,1.0
2021-11-08,144.32,145.06,142.5,145.06,201940,102.786023658183,103.313058424723,101.489803016152,103.313058424723,283540.307940298,0.0,1.0
2021-11-09,144.77,144.89,142.49,143.73,240780,103.10651777297,103.191982870247,101.482680924712,102.365820263238,338074.850677754,0.0,1.0
2021-11-10,145.68,146.63,144.7228,145.0,241494,103.754628093986,104.43122678076,103.072901501375,103.270325876084,339077.365186365,0.0,1.0
2021-11-11,145.05,146.06,144.77,145.7,288405,103.305936333283,104.025267568696,103.10651777297,103.768872276865,404944.253300594,0.0,1.0
2021-11-12,139.88,141.725,138.8,140.22,318036,102.472651634834,103.8242533096,101.681470166679,102.721727282217,434134.132085613,4.0,1.0
2021-11-15,139.47,140.28,138.619,140.08,220896,102.172295707109,102.765681808225,101.548874013219,102.61916672153,301533.452946153,0.0,1.0
2021-11-16,139.8,140.38,138.465,139.23,297477,102.414045600156,102.838939351573,101.436057396464,101.996477603074,406070.127942848,0.0,1.0
2021-11-17,140.95,141.31,138.23,139.17,293425,103.256507348655,103.520234504707,101.263902169597,101.952523077065,400538.956933243,0.0,1.0
2021-11-18,143.35,144.4663,140.71,141.99,340091,105.014688389001,105.832462345392,103.080689244621,104.018385799472,464240.246749198,0.0,1.0
2021-11-19,140.45,142.37,139.5875,140.45,437633,102.890219631917,104.296764464193,102.258373320542,102.890219631917,597389.674838765,0.0,1.0
2021-11-22,141.16,142.46,139.6,141.33,205502,103.410348189686,104.362696253206,102.267530513461,103.534886013377,280519.917279355,0.0,1.0
2021-11-23,144.86,145.6,141.63,141.81,440161,106.120877293552,106.662983114326,103.75465864342,103.886522221446,600840.514007645,0.0,1.0
2021-11-24,141.73,144.24,141.67,142.81,217721,103.827916186768,105.666680524796,103.783961660759,104.619097654924,297199.428277966,0.0,1.0
2021-11-26,139.08,139.85,135.62,137.33,270057,101.886591288052,102.45067437183,99.3518802882202,100.604584279467,368640.53537538,0.0,1.0
2021-11-29,138.14,141.38,137.955,141.38,215808,101.197970380584,103.571514785051,101.06244392539,103.571514785051,294588.093099936,0.0,1.0
2021-11-30,133.61,137.31,132.8,136.27,733068,97.8794036669304,100.589932770797,97.2860175658137,99.8280543199806,1000672.37652258,0.0,1.0
2021-12-01,132.93,138.425,132.9,135.89,272205,97.3812523721657,101.406754379125,97.3592751091614,99.5496756552592,371572.656631211,0.0,1.0
2021-12-02,136.98,138.31,133.17,134.11,335882,100.34818287775,101.322508204275,97.5570704762003,98.2456913836692,458494.763338674,0.0,1.0
2021-12-03,133.67,137.3373,132.54,136.91,270242,97.9233581929391,100.609932080131,97.0955479531095,100.296902597406,368893.069096202,0.0,1.0
2021-12-06,136.05,137.76,135.5,136.18,310944,99.6668877246156,100.919591715862,99.2639712362029,99.7621225309676,424453.217771662,0.0,1.0
2021-12-07,137.12,138.97,136.69,137.75,194725,100.450743438437,101.80600799037,100.135736002041,100.912265961527,265808.804256028,0.0,1.0
2021-12-08,138.11,138.665,136.88,136.88,171816,101.175993117579,101.582572483159,100.274925334402,100.274925334402,234536.939335237,0.0,1.0
2021-12-09,136.98,138.28,136.13,137.38,165011,100.34818287775,101.30053094127,99.7254937592938,100.641213051141,225247.793550348,0.0,1.0
2021-12-10,138.02,138.4476,136.83,138.06,172327,101.110061328566,101.423310583921,100.238296562728,101.139364345905,235234.478423566,0.0,1.0
2021-12-13,137.05,138.33,136.05,137.75,164624,100.399463158093,101.337159712944,99.6668877246156,100.912265961527,224719.520307329,0.0,1.0
2021-12-14,138.28,140.08,137.77,137.82,281031,101.30053094127,102.61916672153,100.926917470197,100.963546241871,383620.562685205,0.0,1.0
2021-12-15,138.95,139.56,137.39,138.29,189317,101.7913564817,102.238227496122,100.648538805475,101.307856695605,258426.629325145,0.0,1.0
2021-12-16,139.16,141.33,138.11,140.46,224639,101.945197322731,103.534886013377,101.175993117579,102.897545386251,306642.824389626,0.0,1.0
2021-12-17,135.68,138.99,135.18,137.31,891031,99.3958348142289,101.820659499039,99.0295470974901,100.589932770797,1216299.31783312,0.0,1.0
2021-12-20,132.1,134.82,130.25,134.82,293741,96.7732147623794,98.7658199414382,95.417950210446,98.7658199414382,400970.311829351,0.0,1.0
2021-12-21,135.83,136.23,133.49,133.49,229073,99.5057211292505,99.7987513026415,97.7914946149131,97.7914946149131,312695.443406555,0.0,1.0
2021-12-22,134.75,135.19,132.5,133.83,157479,100.17969052805,100.506807884876,98.5069313170063,99.4957178728676,211822.327840575,2.0,1.0
2021-12-23,135.4,136.25,134.84,135.31,150087,100.662932077907,101.294863335412,100.246600896492,100.596021709465,201879.474206773,0.0,1.0
2021-12-27,137.57,137.59,134.21,135.38,187786,102.276215405891,102.291084376656,99.7782283173994,100.648063107142,252587.758722562,0.0,1.0
2021-12-28,138.1,139.0,137.19,137.19,132931,102.670243131159,103.339346815576,101.993704961359,101.993704961359,178803.230031786,0.0,1.0
2021-12-29,139.05,139.42,138.071,138.49,138858,103.376519242489,103.651595201638,102.64868312355,102.960188061073,186775.537051204,0.0,1.0
2021-12-30,136.83,140.06,136.641,139.39,174943,101.726063487592,104.127402266112,101.585551713865,103.629291745491,235312.857583639,0.0,1.0
2021-12-31,137.32,138.89,136.88,136.88,297969,102.090353271331,103.25756747637,101.763235914504,101.763235914504,400793.040369372,0.0,1.0
2022-01-03,135.64,138.8999,135.01,138.0,247487,100.841359727085,103.264927616898,100.372987147993,102.595898277335,332890.559695455,0.0,1.0
2022-01-04,137.97,138.44,136.15,136.74,306615,102.573594821188,102.923015634161,101.220518481588,101.659153119151,412422.628101766,0.0,1.0
2022-01-05,135.32,138.99,134.9213,138.37,262398,100.603456194847,103.331912330194,100.307043262651,102.870974236484,352947.092505742,0.0,1.0
2022-01-06,137.62,138.76,136.61,136.9,235575,102.313387832803,103.160919166398,101.562504809179,101.778104885269,316867.93084185,0.0,1.0
2022-01-07,137.73,138.34,136.79,138.26,263432,102.39516717201,102.848670780337,101.696325546063,102.789194897278,354337.908341419,0.0,1.0
2022-01-10,136.45,138.64,134.31,138.44,255497,101.44355304306,103.071705341809,99.8525731712235,102.923015634161,343664.674631436,0.0,1.0
2022-01-11,136.15,136.78,132.8774,136.22,271469,101.220518481588,101.68889106068,98.7875087953387,101.272559879265,365148.340518757,0.0,1.0
2022-01-12,136.77,137.72,135.58,136.39,188474,101.681456575298,102.387732686627,100.79675281479,101.398946130766,253513.175835664,0.0,1.0
2022-01-13,135.56,138.08,135.33,136.65,218162,101.198215025441,103.079444752972,101.026515486817,102.011921534571,292238.758485663,0.56,1.0
2022-01-14,135.57,135.67,133.54,134.24,170046,101.205680222772,101.280332196087,99.6902451644833,100.212808977686,227785.003462808,0.0,1.0
2022-01-18,132.32,135.8,132.06,135.8,204100,98.7794910900437,101.377379761396,98.5853959594254,101.377379761396,273402.015964851,0.0,1.0
2022-01-19,130.57,133.69,130.33,133.69,244892,97.473081557036,99.8022231244554,97.2939168210807,99.8022231244554,328044.911776895,0.0,1.0
2022-01-20,129.33,133.18,129.1,131.07,253981,96.5473970879334,99.4214980605503,96.3756975493095,97.8463414236096,340220.075535369,0.0,1.0
2022-01-21,126.94,130.2,126.46,129.25,282385,94.7632149257115,97.1968692557715,94.4048854538008,96.4876755092816,378268.634386254,0.0,1.0
2022-01-24,129.0,129.26,122.71,126.22,346274,96.3010455759948,96.4951407066131,91.6054364544986,94.2257207178455,463851.10081437,0.0,1.0
2022-01-25,127.39,128.19,124.525,127.38,424980,95.0991488056277,95.6963645921456,92.9603697701609,95.0916836082963,569281.669498983,0.0,1.0
2022-01-26,127.15,130.25,125.18,127.81,256206,94.9199840696724,97.2341952424289,93.4493401953723,95.4126870935496,343200.572769675,0.0,1.0
2022-01-27,125.46,131.0825,124.2237,128.22,359202,93.6583657206536,97.855672920274,92.7354433745636,95.71876018414,481168.794407675,0.0,1.0
2022-01-28,129.08,129.19,124.53,125.63,350885,96.3607671546466,96.4428843252928,92.9641023688266,93.7852740752886,470027.762723306,0.0,1.0
2022-01-31,130.28,130.56,127.95,127.97,270751,97.2565908344233,97.4656163597045,95.5171998561902,95.5321302508532,362684.317611462,0.0,1.0
2022-02-01,131.34,131.43,128.63,130.0,244829,98.0479017515594,98.1150885275426,96.0248332747303,97.0475653091421,327960.520169812,0.0,1.0
2022-02-02,133.22,133.72,131.17,131.17,242701,99.4513588498762,99.8246187164498,97.9209933969243,97.9209933969243,325109.959219428,0.0,1.0
2022-02-03,132.23,134.4,131.74,133.35,288653,98.7123043140604,100.33225213499,98.3465096448183,99.5484064151853,386664.929516424,0.0,1.0
2022-02-04,132.14,133.74,131.2,131.61,229838,98.6451175380772,99.8395491111128,97.9433889889188,98.2494620795091,307879.336331844,0.0,1.0
2022-02-07,131.15,132.3,130.64,132.07,236914,97.9060630022614,98.7645606953807,97.5253379383563,98.5928611567569,317357.987311596,0.0,1.0
2022-02-08,133.38,133.7,130.265,131.77,422307,99.5708020071798,99.8096883217869,97.2453930384261,98.3689052368127,565701.05416986,0.0,1.0
2022-02-09,132.88,134.75,132.83,134.37,218707,99.1975421406061,100.593534041591,99.1602161539488,100.309856542996,292968.812864403,0.0,1.0
2022-02-10,136.72,139.715,133.26,133.26,421909,102.064177915892,104.300004516668,99.4812196392021,99.4812196392021,565167.913540979,0.0,1.0
2022-02-11,136.57,140.58,135.69,136.72,471817,101.952199955919,104.94574408584,101.29526259075,102.064177915892,632022.14094311,0.0,1.0
2022-02-14,135.82,137.5402,132.93,135.78,447312,101.392310156059,102.676473401019,99.2348681272635,101.362449366733,599196.484886181,0.0,1.0
2022-02-15,139.37,140.24,137.15,137.54,439702,104.042455208732,104.69192737657,102.385181401145,102.676324097072,589002.514570195,0.0,1.0
2022-02-16,140.99,141.23,138.53,138.53,301426,105.25181717643,105.430981912386,103.415378632888,103.415378632888,403774.992965318,0.0,1.0
2022-02-17,135.62,140.16,135.52,139.98,388625,101.24300620943,104.632205797918,101.168354236115,104.497832245952,520582.354014404,0.0,1.0
2022-02-18,134.65,136.35,134.395,135.01,338867,100.518882068277,101.787965614627,100.328519536324,100.78762917221,453929.059010098,0.0,1.0
2022-02-22,133.76,135.12,132.76,134.23,252140,99.8544795057757,100.869746342856,99.1079597726285,100.205343780355,337753.965239479,0.0,1.0
2022-02-23,133.34,135.98,133.26,134.81,275827,99.5409412178539,101.511753313363,99.4812196392021,100.63832522558,369483.869953635,0.0,1.0
2022-02-24,130.62,131.09,127.38,129.74,352163,97.5104075436934,97.8612718182726,95.0916836082963,96.8534701785238,471739.706752719,0.0,1.0
2022-02-25,137.07,137.14,131.65,131.65,242970,102.325459822493,102.377716203813,98.279322868835,98.279322868835,325470.297986183,0.0,1.0
2022-02-28,135.39,135.78,132.25,132.31,351723,101.071306670806,101.362449366733,98.7272347087234,98.7720258927122,471150.30505245,0.0,1.0
2022-03-01,130.98,135.13,130.3621,134.53,372877,97.7791546476264,100.877211540187,97.3178801045147,100.429299700299,499487.131342116,0.0,1.0
2022-03-02,138.58,139.55,132.5,132.5,563741,103.452704619545,104.176828760698,98.9138646420102,98.9138646420102,755158.872523478,0.0,1.0
2022-03-03,138.61,139.63,137.22,139.1,222004,103.47510021154,104.23655033935,102.437437782465,103.840894880782,297385.306968451,0.0,1.0
2022-03-04,137.66,138.14,134.73,135.87,285533,102.76590646505,103.124235936961,100.578603646929,101.429636142716,382485.535641802,0.0,1.0
2022-03-07,134.65,138.47,134.595,137.11,368159,100.518882068277,103.370587448899,100.477823482954,102.355320611819,493167.137656068,0.0,1.0
2022-03-08,136.33,140.12,135.6,135.86,522255,101.773035219964,104.602345008592,101.228075814767,101.422170945385,699586.329484192,0.0,1.0
2022-03-09,137.5,140.99,137.18,139.6,279447,102.646463307746,105.25181717643,102.407576993139,104.214154747356,374333.038487653,0.0,1.0
2022-03-10,136.7,136.89,134.63,135.6,316934,102.049247521229,102.191086270527,100.503951673614,101.228075814767,424548.723801097,0.0,1.0
2022-03-11,136.34,139.76,136.3,137.9,262598,101.780500417296,104.333597904659,101.75063962797,102.945071201005,351762.972015373,0.0,1.0
2022-03-14,137.04,137.9499,135.17,135.77,327374,103.796103696793,104.485275287232,102.379738300464,102.83418709073,432225.59770696,2.0,1.0
2022-03-15,139.31,139.81,137.356,137.96,398969,105.5154349533,105.894142278522,104.035446726333,104.492925175201,526751.0996339,0.0,1.0
2022-03-16,141.09,142.1,137.9724,140.0,432501,106.86363303109,107.628621828038,104.502317116867,106.038051062106,571022.754506642,0.0,1.0
2022-03-17,141.56,142.0,140.01,140.26,309329,107.219617916798,107.552880362994,106.045625208611,106.234978871222,408401.131162208,0.0,1.0
2022-03-18,140.39,141.59,139.03,141.57,488753,106.333442775779,107.242340356312,105.303358851176,107.227192063303,645291.188536873,0.0,1.0
2022-03-21,142.72,143.25,141.111,141.59,261427,108.098218911313,108.499648676048,106.879538738749,107.242340356312,345157.041584662,0.0,1.0
2022-03-22,144.51,145.66,143.285,143.56,411872,109.453991135607,110.325017983617,108.526158188814,108.734447217686,543786.682445035,0.0,1.0
2022-03-23,144.68,146.68,144.03,144.75,357532,109.582751626182,111.09758092707,109.090432103394,109.635770651713,472042.625252358,0.0,1.0
2022-03-24,147.07,147.96,144.85,144.9,367947,111.392972640743,112.067071679637,109.711512116758,109.74938284928,485793.349500822,0.0,1.0
2022-03-25,149.39,149.4,145.57,146.92,224989,113.150174629772,113.157748776276,110.256850665077,111.279360443176,297048.650786229,0.0,1.0
2022-03-28,149.09,149.4348,147.865,149.39,176299,112.922950234639,113.184106806112,111.995117287845,113.150174629772,232764.179959738,0.0,1.0
2022-03-29,150.22,150.99,149.16,150.88,277483,113.77882878964,114.362038070482,112.97596926017,114.278722458933,366355.469672364,0.0,1.0
2022-03-30,147.72,150.75,147.17,150.53,269304,111.885292163531,114.180258554375,111.468714105787,114.013627331278,355556.893231824,0.0,1.0
2022-03-31,145.62,149.05,145.36,147.65,322472,110.294721397599,112.892653648621,110.097793588484,111.832273138,425753.58135881,0.0,1.0
2022-04-01,148.22,148.4,144.81,146.48,331325,112.263999488753,112.400334125833,109.68121553074,110.946097996981,437442.027040199,0.0,1.0
2022-04-04,143.84,148.07,143.04,148.07,329455,108.94652331981,112.150387291186,108.340591599455,112.150387291186,434973.101995107,0.0,1.0
2022-04-05,144.29,145.5,143.35,144.15,428673,109.287359912509,110.203831639546,108.575390141092,109.181321861447,565968.719708456,0.0,1.0
2022-04-06,145.64,147.12,144.0,144.0,438313,110.309869690608,111.430843373265,109.067709663881,109.067709663881,578696.226358022,0.0,1.0
2022-04-07,146.22,146.885,144.14,145.02,228414,110.749170187866,111.252850930411,109.173747714943,109.840272607333,301570.612432988,0.0,1.0
2022-04-08,146.08,147.31,145.28,147.03,294025,110.643132136803,111.574752156849,110.037200416449,111.362676054725,388195.554215635,0.0,1.0
2022-04-11,146.15,149.06,145.645,147.3,226410,110.696151162335,112.900227795125,110.31365676386,111.567178010345,298924.769764344,0.0,1.0
2022-04-12,145.72,147.5672,145.45,146.16,276157,110.370462862644,111.769559204943,110.165960907024,110.703725308839,364604.777367661,0.0,1.0
2022-04-13,146.85,146.9,144.25,144.96,146185,111.650493621893,111.688508771237,109.673705856031,110.213520976709,192272.031709053,0.56,1.0
2022-04-14,146.67,147.98,146.55,146.93,162931,111.513639084257,112.509635997057,111.422402725832,111.711317860843,214297.461424821,0.0,1.0
2022-04-18,146.75,147.77,146.0175,146.08,145966,111.574463323206,112.349972369814,111.017541385324,111.065060322003,191983.98864756,0.0,1.0
2022-04-19,146.02,147.0,143.83,146.86,322612,111.019442142791,111.764539069924,109.354378601545,111.658096651762,424320.31120649,0.0,1.0
2022-04-20,148.98,149.11,146.42,147.45,196758,113.269938983927,113.36877837222,111.323563337539,112.106675414016,258788.934671886,0.0,1.0
2022-04-21,147.79,152.29,147.4,150.69,248168,112.365178429551,115.786541870468,112.068660264672,114.570057091475,326406.714540973,0.0,1.0
2022-04-22,144.29,147.91,144.16,147.41,258107,109.704117975506,112.456414787976,109.605278587213,112.076263294541,339479.134578295,0.0,1.0
2022-04-25,143.77,144.13,139.56,143.45,190598,109.308760422333,109.582469497606,106.107884847609,109.065463466535,250686.901526709,0.0,1.0
2022-04-26,139.6,143.475,139.395,142.44,437104,106.138296967084,109.084471041206,105.982434854776,108.297557449796,574907.645436629,0.0,1.0
2022-04-27,140.72,142.7,138.45,140.28,314659,106.989836312379,108.495236226382,105.263948532184,106.655302998156,413860.007699412,0.0,1.0
2022-04-28,142.65,142.865,139.2,142.0,243537,108.457221077038,108.620686219216,105.834175772336,107.963024135573,320315.72176576,0.0,1.0
2022-04-29,138.48,142.82,138.04,141.53,333887,105.28675762179,108.586472584806,104.952224307567,107.605681731744,439149.925445429,0.0,1.0
2022-05-02,138.66,140.75,136.0,139.13,407133,105.423612159426,107.012645401985,103.401206214351,105.780954563255,535487.834496027,0.0,1.0
2022-05-03,141.71,142.42,138.21,139.68,300307,107.74253626938,108.282351390058,105.081475815335,106.199121206034,394983.322683247,0.0,1.0
2022-05-04,145.78,145.846,140.495,141.29,278376,110.836969425942,110.887149423076,106.818768140333,107.423209014895,366138.243315246,0.0,1.0
2022-05-05,148.51,150.29,146.61,148.46,419038,112.912596580098,114.265935896727,111.468020905045,112.874581430755,551146.065761177,0.0,1.0
2022-05-06,149.1,150.51,147.14,148.48,304026,113.361175342351,114.433202553838,111.870981488086,112.889787490492,399874.793668136,0.0,1.0
2022-05-09,144.2,148.59,143.73,147.99,401558,109.635690706687,112.973420819048,109.278348302858,112.517239026926,528155.231446617,0.0,1.0
2022-05-10,142.92,146.0,141.18,145.34,554042,108.662502883493,111.004236083054,107.339575686339,110.502436111719,728712.118152663,0.0,1.0
2022-05-11,142.9,145.83,141.78,142.97,594664,108.647296823756,110.874984575286,107.795757478461,108.700518032837,782140.817896718,0.0,1.0
2022-05-12,141.89,143.6775,139.5,143.0,485833,107.879390807017,109.238432396048,106.062266668397,108.723327122443,638999.199516393,0.0,1.0
2022-05-13,144.07,144.81,142.175,143.82,383511,109.536851318394,110.099475528678,108.096077158275,109.346775571677,504418.641808464,0.0,1.0
2022-05-16,145.02,145.6897,142.9,144.31,402888,110.259139155921,110.768314066228,108.647296823756,109.719324035243,529904.534057506,0.0,1.0
2022-05-17,146.1,147.065,144.7,146.67,549991,111.080266381741,111.813958764071,110.015842200122,111.513639084257,723383.979147607,0.0,1.0
2022-05-18,142.49,146.3,142.18,145.26,479136,108.335572599139,111.232326979115,108.099878673209,110.44161187277,630190.869001255,0.0,1.0
2022-05-19,131.69,135.5,130.01,133.3,485263,106.206724235903,109.279452760003,104.851820319764,107.505173822202,601697.161170868,8.0,1.0
2022-05-20,131.37,132.8225,129.05,132.16,570023,105.948647299495,107.120074643657,104.077589510542,106.585774736251,706794.502985192,0.0,1.0
2022-05-23,133.34,133.95,130.7,132.31,387261,107.537433439253,108.02939259928,105.408298713892,106.706748300192,480180.529593628,0.0,1.0
2022-05-24,133.78,134.315,130.19,132.63,284326,107.892289226813,108.323761604869,104.996988596493,106.964825236599,352547.272400882,0.0,1.0
2022-05-25,134.87,135.78,132.8,132.8,310780,108.771363791451,109.50527007936,107.101928609066,107.101928609066,385348.653717021,0.0,1.0
2022-05-26,136.74,136.965,135.43,136.37,228982,110.279500888582,110.460961234493,109.222998430164,109.981099430861,283924.015140713,0.0,1.0
2022-05-27,138.23,138.26,135.995,136.97,294438,111.481171623729,111.505366336517,109.678665521008,110.464993686624,365085.548951451,0.0,1.0
2022-05-31,141.3,142.77,137.43,138.41,1105654,113.957097232387,115.142638159008,110.83597928271,111.626339900458,1370944.97836682,0.0,1.0
2022-06-01,139.43,141.345,136.1,140.7,386989,112.448960135256,113.993389301569,109.763347015767,113.473202976623,479843.265825654,0.0,1.0
2022-06-02,140.91,140.97,136.67,138.95,282375,113.64256596614,113.690955391717,110.223046558743,112.061844730645,350128.148829861,0.0,1.0
2022-06-03,139.78,140.505,138.93,140.21,188126,112.731231784452,113.3159373435,112.04571492212,113.078022667749,233265.013286467,0.0,1.0
2022-06-06,140.79,141.74,138.94,140.5,208838,113.545787114988,114.311953019947,112.053779826382,113.311904891368,258946.657265445,0.0,1.0
2022-06-07,143.79,143.84,140.55,140.74,423285,115.965258393807,116.005582915121,113.352229412682,113.505462593674,524848.139805036,0.0,1.0
2022-06-08,141.42,143.28,140.5859,143.11,285157,114.05387608354,115.553948276408,113.381182418985,115.416844903941,353577.662809654,0.0,1.0
2022-06-09,138.72,141.89,138.59,141.36,227986,111.876351932602,114.432926583888,111.771508177187,114.005486657963,282689.034578574,0.0,1.0
2022-06-10,135.14,136.54,134.89,136.12,234158,108.989116206545,110.118202803327,108.787493599976,109.779476824292,290341.946254811,0.0,1.0
2022-06-13,130.85,133.49,129.9,132.52,297953,105.529272277833,107.658407003194,104.763106372874,106.876111289709,369443.939188326,0.0,1.0
2022-06-14,132.01,133.0,130.86,131.32,297486,106.46480117231,107.26322669432,105.537337182096,105.908322778182,368864.887057281,0.0,1.0
2022-06-15,133.47,134.98,131.57,133.3,396667,107.642277194669,108.860077738341,106.10994538475,107.505173822202,491843.408275852,0.0,1.0
2022-06-16,129.47,132.1299,128.2595,131.28,413977,104.416315489576,106.56149937442,103.440058828573,105.876063161131,513306.775274509,0.0,1.0
2022-06-17,131.19,133.595,130.33,131.99,857583,105.803479022766,107.743088497953,105.109897256171,106.448671363785,1063351.74239206,0.0,1.0
2022-06-21,134.39,134.88,131.79,133.4,345194,108.38424838684,108.779428695714,106.28737327853,107.58582286483,428019.960007701,0.0,1.0
2022-06-22,134.92,135.59,132.18,132.18,394155,108.811688312765,109.352036898368,106.601904544776,106.601904544776,488728.678183384,0.0,1.0
2022-06-23,131.79,136.02,130.68,134.56,213102,106.28737327853,109.698827781665,105.392168905367,108.521351759306,264233.762804571,0.0,1.0
2022-06-24,137.53,138.04,132.9169,133.0,602061,110.916628325337,111.327938442737,107.196207339897,107.26322669432,746519.711067393,0.0,1.0
2022-06-27,137.51,138.16,136.06,137.85,230635,110.900498516812,111.424717293889,109.731087398716,111.174705261745,285973.636495351,0.0,1.0
2022-06-28,137.6,140.6,137.59,138.19,261145,110.973082655177,113.392553933996,110.965017750914,111.448912006678,323804.215763341,0.0,1.0
2022-06-29,135.92,138.32,135.585,137.79,293641,109.618178739038,111.553755762093,109.348004446236,111.126315836168,364097.316513674,0.0,1.0
2022-06-30,138.81,139.01,134.005,134.54,382316,111.948936070967,112.110234156222,108.073749572725,108.505221950781,474049.024694242,0.0,1.0
2022-07-01,142.6,143.315,138.47,139.11,396153,115.005534786542,115.582175441327,111.674729326034,112.190883198849,491206.078949608,0.0,1.0
2022-07-05,138.47,140.635,134.72,140.3,426280,111.674729326034,113.420781098915,108.65039022751,113.150606806114,528561.761073724,0.0,1.0
2022-07-06,139.25,140.25,136.565,137.99,239261,112.303791858527,113.1102822848,110.138365063984,111.287613921423,296669.361725299,0.0,1.0
2022-07-07,138.41,141.4066,138.34,140.32,376144,111.626339900458,114.043069111828,111.569885570619,113.166736614639,466396.113018003,0.0,1.0
2022-07-08,137.95,139.9699,137.84,139.31,269416,111.255354304372,112.884384316401,111.166640357482,112.352181284104,334059.762178471,0.0,1.0
2022-07-11,137.93,139.8199,137.01,137.02,156867,111.239224495847,112.76341075246,110.497253303675,110.505318207938,194505.718716223,0.0,1.0
2022-07-12,137.95,140.4,137.22,137.22,335720,111.255354304372,113.231255848741,110.666616293193,110.666616293193,416272.765383482,0.0,1.0
2022-07-13,137.12,138.47,136.305,137.39,372087,110.585967250565,111.674729326034,109.928677553153,110.803719665659,461365.675125831,0.0,1.0
2022-07-14,132.4,134.43,131.16,133.79,319561,107.230967077269,108.875067252246,106.226689137875,108.356730251268,394567.703278402,0.56,1.0
2022-07-15,132.94,134.66,132.02,133.22,244806,107.668313921844,109.061344611972,106.923204482939,107.895086359772,302266.362818906,0.0,1.0
2022-07-18,130.35,134.7092,130.1,134.01,328070,105.570668871013,109.101191768922,105.368193480006,108.534908595354,405073.918327156,0.0,1.0
2022-07-19,134.18,134.705,131.89,131.89,314333,108.672591861239,109.097790182353,106.817917279615,106.817917279615,388112.5978283,0.0,1.0
2022-07-20,132.85,133.81,132.22,133.81,218961,107.595422781082,108.372928282549,107.085184795744,108.372928282549,270355.077364077,0.0,1.0
2022-07-21,134.07,134.09,131.05,133.07,251608,108.583502689196,108.599700720476,106.137599965832,107.773601125168,310664.914324563,0.0,1.0
2022-07-22,131.91,134.52,131.345,134.15,364817,106.834115310896,108.947958393008,106.37652092722,108.648294814318,450446.098888526,0.0,1.0
2022-07-25,133.25,135.45,131.85,132.98,352538,107.919383406693,109.701166847554,106.785521217054,107.700709984405,435284.99716286,0.0,1.0
2022-07-26,134.17,134.83,133.26,133.84,297201,108.664492845598,109.199027877857,107.927482422333,108.397225329469,366959.409884324,0.0,1.0
2022-07-27,132.91,134.86,131.99,133.99,372969,107.644016874924,109.223324924778,106.898907436018,108.518710564074,460511.519628619,0.0,1.0
2022-07-28,131.48,133.55,128.69,132.91,492565,106.485857638364,108.162353875901,104.226232274727,107.644016874924,608178.847748396,0.0,1.0
2022-07-29,133.68,134.17,131.16,131.61,457442,108.267641079225,108.664492845598,106.226689137875,106.591144841688,564811.849140158,0.0,1.0
2022-08-01,131.06,132.92,130.265,132.61,411952,106.145698981472,107.652115890564,105.50182723807,107.401046405715,508644.529529399,0.0,1.0
2022-08-02,130.22,132.2,130.05,131.62,276530,105.465381667689,107.068986764464,105.327698401804,106.599243857328,341436.555110217,0.0,1.0
2022-08-03,129.1,130.5,127.985,130.33,528238,104.558291915978,105.692154105617,103.655251672087,105.554470839732,652224.941229924,0.0,1.0
2022-08-04,125.82,132.63,125.7,130.29,598767,101.901814785967,107.417244436996,101.804626598284,105.522074777171,739308.363626658,0.0,1.0
2022-08-05,128.09,128.12,124.75,126.0,403914,103.74029133631,103.764588383231,101.035220112457,102.047597067492,498719.866635766,0.0,1.0
2022-08-08,127.71,129.615,127.59,128.3,285026,103.432528741979,104.975391221452,103.335340554296,103.910370664756,351926.718825607,0.0,1.0
2022-08-09,127.73,128.99,126.66,128.36,390647,103.44872677326,104.469202743935,102.58213209975,103.958964758597,482338.863574083,0.0,1.0
2022-08-10,129.57,130.52,128.29,128.29,342009,104.938945651071,105.708352136897,103.902271649116,103.902271649116,422284.651852205,0.0,1.0
2022-08-11,132.79,132.94,130.32,130.6,307366,107.54682868724,107.668313921844,105.546371824092,105.77314426202,379510.317860656,0.0,1.0
2022-08-12,134.77,134.91,133.15,133.15,198636,109.150433784015,109.263820002979,107.83839325029,107.83839325029,245259.435001169,0.0,1.0
2022-08-15,133.92,134.35,132.82,133.69,214324,108.462017454592,108.810275127123,107.571125734161,108.275740094865,264629.690223274,0.0,1.0
2022-08-16,135.05,135.82,133.51,133.51,211297,109.377206221943,110.000830426244,108.12995781334,108.12995781334,260892.198984282,0.0,1.0
2022-08-17,136.32,136.39,134.28,134.29,264769,110.405781208258,110.46247431774,108.753582017642,108.761681033282,326915.037283395,0.0,1.0
2022-08-18,137.57,138.2,136.63,137.09,316625,111.418158163293,111.92839614863,110.656850693107,111.029405412559,390942.571372988,0.0,1.0
2022-08-19,135.1,136.675,134.84,136.21,410391,109.417701300144,110.693296263488,109.207126893497,110.316692036215,506717.134807209,0.0,1.0
2022-08-22,130.92,133.52,130.71,133.52,227829,106.032312762508,108.13805682898,105.862233434063,108.13805682898,281304.556157401,0.0,1.0
2022-08-23,131.15,131.89,129.91,131.21,230091,106.218590122235,106.817917279615,105.21431218284,106.267184216076,284097.488163544,0.0,1.0
2022-08-24,131.47,131.725,129.7,130.98,307191,106.477758622724,106.684283521551,105.044232854395,106.08090685635,379294.242219153,0.0,1.0
2022-08-25,133.65,133.65,131.79,132.46,173932,108.243344032304,108.243344032304,106.736927123213,107.279561171111,214756.962728928,0.0,1.0
2022-08-26,131.71,133.66,131.32,133.66,291222,106.67213499809,108.251443047944,106.356273388119,108.251443047944,359577.031252696,0.0,1.0
2022-08-29,130.88,131.6,129.31,130.66,206610,105.999916699947,106.583045826047,104.728371244424,105.821738355861,255105.075945909,0.0,1.0
2022-08-30,129.89,131.285,129.68,131.07,267104,105.19811415156,106.327926833379,105.028034823114,106.153797997113,329798.103699994,0.0,1.0
2022-08-31,127.68,130.385,127.56,129.95,326971,103.408231695059,105.599015425754,103.311043507375,105.246708245402,403716.96329853,0.0,1.0
2022-09-01,128.48,129.16,127.27,127.5,388753,104.056152946281,104.60688600982,103.076172053807,103.262449413534,480000.307774064,0.0,1.0
2022-09-02,127.22,130.41,126.42,129.56,359913,103.035676975606,105.619262964854,102.387755724384,104.930846635431,444391.04205469,0.0,1.0
2022-09-06,126.18,128.26,125.19,127.82,341910,102.193379349017,103.877974602195,101.39157680063,103.521617914022,422162.414775013,0.0,1.0
2022-09-07,129.12,129.68,126.23,126.37,313667,104.574489947259,105.028034823114,102.233874427218,102.347260646182,387290.275672643,0.0,1.0
2022-09-08,131.71,132.5,128.32,128.32,430272,106.67213499809,107.311957233672,103.926568696036,103.926568696036,531264.562399681,0.0,1.0
2022-09-09,131.93,133.41,131.64,132.05,286233,106.850313342176,108.048967656937,106.615441888608,106.94750152986,353417.023392989,0.0,1.0
2022-09-12,133.39,134.57,132.05,132.6,243792,108.032769625657,108.98845347121,106.94750152986,107.392947390075,301014.35881615,0.0,1.0
2022-09-13,129.88,132.61,129.43,131.55,277649,105.19001513592,107.401046405715,104.825559432107,106.542550747846,342818.204497871,0.0,1.0
2022-09-14,130.77,131.18,129.29,130.45,389382,105.910827527904,106.242887169156,104.712173213143,105.651659027415,480776.945365519,0.0,1.0
2022-09-15,130.93,133.29,129.775,130.1,356168,106.040411778149,107.951779469254,105.104975471697,105.368193480006,439767.023326567,0.0,1.0
2022-09-16,128.64,130.06,128.1939,129.86,903912,104.185737196525,105.335797417445,103.824440108812,105.173817104639,1116076.37291718,0.0,1.0
2022-09-19,130.18,130.5758,127.52,127.52,203405,105.432985605128,105.75354464417,103.278647444814,103.278647444814,251147.80491156,0.0,1.0
2022-09-20,127.8,129.45,126.8,129.21,260742,103.505419882742,104.841757463388,102.695518318714,104.647381088021,321942.828092967,0.0,1.0
2022-09-21,125.75,131.07,125.71,128.58,356421,101.845121676485,106.153797997113,101.812725613924,104.137143102684,440079.406968282,0.0,1.0
2022-09-22,124.84,126.1438,123.79,125.55,257880,101.10811125322,102.164060912399,100.257714610991,101.68314136368,318409.065315961,0.0,1.0
2022-09-23,123.41,124.15,122.035,123.8,323651,99.9499520166603,100.549279174041,98.8363373661222,100.265813626631,399617.699699768,0.0,1.0
2022-09-26,120.06,123.38,119.01,122.37,323227,97.2367817771674,99.9256549697394,96.3863851349383,99.1076543900714,399094.17928836,0.0,1.0
2022-09-27,121.65,122.06,119.1,121.1,281188,98.5245252639715,98.8565849052229,96.4592762757008,98.0790794037562,347187.871328,0.0,1.0
2022-09-28,123.49,124.41,121.48,122.34,306396,100.014744141782,100.759853580688,98.3868419980868,99.0833573431506,378312.641447766,0.0,1.0
2022-09-29,123.26,123.59,121.35,122.98,219866,99.8284667820561,100.095734298185,98.2815547947632,99.6016943441283,271472.497110126,0.0,1.0
2022-09-30,122.93,125.285,122.74,123.98,448202,99.561199265927,101.468517449212,99.4073179687617,100.411595908156,553403.055268902,0.0,1.0
2022-10-03,125.83,126.3,122.77,124.28,274088,101.909913801607,102.2905675367,99.4316150156825,100.654566377364,338421.373872815,0.0,1.0
2022-10-04,130.42,130.44,126.28,126.79,233831,105.627361980495,105.643560011775,102.27436950542,102.687419303074,288715.333301909,0.0,1.0
2022-10-05,129.28,130.3,128.62,128.62,295735,104.704074197503,105.530173792811,104.169539165245,104.169539165245,365149.313367519,0.0,1.0
2022-10-06,128.74,129.2,127.97,128.75,231384,104.266727352928,104.639282072381,103.643103148627,104.274826368568,285693.97847475,0.0,1.0
2022-10-07,127.03,128.58,126.15,128.44,213625,102.881795678441,104.137143102684,102.169082302096,104.02375688372,263766.622375221,0.0,1.0
2022-10-10,127.58,128.78,126.56,127.68,244235,103.327241538656,104.299123415489,102.501141943348,103.408231695059,301561.338868636,0.0,1.0
2022-10-11,126.78,129.155,126.26,127.29,524797,102.679320287434,104.602836501999,102.258171474139,103.092370085088,647976.276759036,0.0,1.0
2022-10-12,125.12,126.91,125.01,126.73,387837,101.334883691148,102.784607490757,101.245794519105,102.638825209232,478869.30613055,0.0,1.0
2022-10-13,130.48,131.06,122.18,122.79,435566,106.186194059674,106.658205038786,99.4315541861659,99.9279795262671,535216.957188064,0.63,1.0
2022-10-14,128.3,131.99,127.64,131.21,301914,104.412083827837,107.415050229432,103.874967886088,106.780276843729,370987.387473947,0.0,1.0
2022-10-17,131.15,131.38,129.89,130.02,322488,106.731448121752,106.918624889331,105.706044960232,105.811840524515,396268.409585838,0.0,1.0
2022-10-18,131.98,134.0,130.13,133.0,482183,107.406912109103,109.050812415667,105.90135984814,108.237000382715,592499.226449752,0.0,1.0
2022-10-19,131.48,133.24,130.2,131.41,312057,107.000006092626,108.432315270623,105.958326690447,106.94303925032,383450.953493241,0.0,1.0
2022-10-20,127.43,130.21,126.62,129.66,260005,103.704067359168,105.966464810776,103.044879612476,105.518868192652,319490.237882853,0.0,1.0
2022-10-21,129.7,130.43,127.25,128.02,321698,105.551420673971,106.145503458026,103.557581193236,104.18421645861,395297.669454194,0.0,1.0
2022-10-24,132.87,133.38,130.61,130.61,331639,108.131204818431,108.546248955237,106.291989623958,106.291989623958,407513.02090818,0.0,1.0
2022-10-25,133.26,133.27,130.5585,131.83,394204,108.448591511282,108.456729631612,106.25007830426,107.28484030416,484391.952979261,0.0,1.0
2022-10-26,135.17,135.745,134.06,134.56,456299,110.002972494222,110.47091441317,109.099641137644,109.506547154121,560693.35611126,0.0,1.0
2022-10-27,136.14,137.9,135.24,135.93,423184,110.792370166186,112.224679344183,110.059939336529,110.621469639266,520002.141605807,0.0,1.0
2022-10-28,143.76,143.95,136.48,137.34,481084,116.993617857286,117.148242143547,111.06906625739,111.768944605729,591148.791760292,0.0,1.0
2022-10-31,145.11,145.4,141.93,142.5,509119,118.092264101772,118.328269591329,115.504341836983,115.968214695766,625597.7785838,0.0,1.0
2022-11-01,145.15,146.76,144.77,145.99,447665,118.12481658309,119.435053956144,117.815568010568,118.808418690771,550084.026621904,0.0,1.0
2022-11-02,140.67,144.28,140.08,144.28,688895,114.478938675462,117.416800114422,113.99878957602,117.416800114422,846503.826566061,0.0,1.0
2022-11-03,145.55,148.045,140.0,140.56,559313,118.450341396271,120.480802418489,113.933684613384,114.389419351837,687275.411707364,0.0,1.0
2022-11-04,145.99,147.86,144.645,146.43,384359,118.808418690771,120.330247192392,117.713841506449,119.16649598527,472294.564883042,0.0,1.0
2022-11-07,148.07,148.13,145.43,146.91,325028,120.501147719312,120.54997644129,118.352683952317,119.557125761087,399389.523426813,0.0,1.0
2022-11-08,148.05,149.55,146.18,148.12,324150,120.484871478653,121.705589528082,118.963042977032,120.54183832096,398310.650217216,0.0,1.0
2022-11-09,145.87,148.05,145.16,146.87,261248,118.710761246816,120.484871478653,118.13295470342,119.524573279769,321017.617608969,0.0,1.0
2022-11-10,148.66,150.98,147.58,148.61,428566,120.981296818755,122.869340735205,120.102379823166,120.940606217107,526615.462350734,0.0,1.0
2022-11-11,141.77,149.93,141.69,149.79,609394,115.37413191171,122.014838100605,115.309026949074,121.900904415991,748814.192128551,0.0,1.0
2022-11-14,139.15,141.07,139.15,140.37,337761,114.869568451279,116.454545608494,114.869568451279,115.87668935326,409154.868288153,2.0,1.0
2022-11-15,138.65,140.085,137.02,140.0,591199,114.456813983255,115.641419306486,113.111234417494,115.571251046921,716163.053096971,0.0,1.0
2022-11-16,140.19,141.06,137.7,138.61,427482,115.728097744771,116.446290519134,113.672580494008,114.423793625813,517840.548214729,0.0,1.0
2022-11-17,140.22,141.065,138.71,138.79,283507,115.752863012852,116.450418063814,114.506344519418,114.572385234302,343432.987360202,0.0,1.0
2022-11-18,142.14,143.28,139.8025,141.85,399907,117.337840170067,118.278920357164,115.408213032052,117.098442578613,484436.912232348,0.0,1.0
2022-11-21,142.28,144.0,141.99,142.48,431010,117.453411421114,118.873286791119,117.21401382966,117.618513208324,522114.275422196,0.0,1.0
2022-11-22,142.77,144.48,142.38,143.23,379702,117.857910799778,119.269531080423,117.535962314719,118.237644910361,459961.102077351,0.0,1.0
2022-11-23,142.46,144.0,142.39,142.77,463715,117.602003029603,118.873286791119,117.54421740408,117.857910799778,561732.259639923,0.0,1.0
2022-11-25,143.47,144.62,142.61,143.24,242372,118.435767055013,119.38510233147,117.725829370011,118.245899999722,293603.120954568,0.0,1.0
2022-11-28,141.24,143.6936,140.62,142.35,468572,116.594882127623,118.620350853114,116.083066587272,117.511197046638,567615.902793736,0.0,1.0
2022-11-29,139.96,141.4225,139.6,140.62,466845,115.538230689479,116.745537508452,115.241047472502,116.083066587272,565523.860025233,0.0,1.0
2022-11-30,142.22,144.07,138.315,139.49,2539276,117.403880884951,118.931072416643,114.180268489678,115.150241489536,3076012.73482511,0.0,1.0
2022-12-01,142.34,143.31,141.21,143.03,453136,117.502941957277,118.303685625245,116.570116859541,118.072543123151,548917.134887154,0.0,1.0
2022-12-02,141.74,142.8339,141.06,141.06,408022,117.007636595647,117.910660820792,116.446290519134,116.446290519134,494267.211633873,0.0,1.0
2022-12-05,137.12,140.22,136.5,140.15,336737,113.193785311099,115.752863012852,112.681969770748,115.695077387329,407914.421388933,0.0,1.0
2022-12-06,139.01,139.06,136.39,137.55,413374,114.753997200233,114.795272647035,112.591163787783,113.5487541536,500750.484880568,0.0,1.0
2022-12-07,137.77,139.69,137.505,138.36,323053,113.730366119531,115.315343276746,113.511606251478,114.2174163918,391337.980598981,0.0,1.0
2022-12-08,138.3,139.33,137.46,138.12,330993,114.167885855637,115.018160059768,113.474458349356,114.019294247149,400956.289563628,0.0,1.0
2022-12-09,135.97,138.79,135.95,137.95,270211,112.244450034642,114.572385234302,112.227939855921,113.87895772802,327326.559653157,0.0,1.0
2022-12-12,136.74,136.79,135.03,135.8,301992,112.8800919154,112.921367362203,111.468471634756,112.104113515514,365825.234364168,0.0,1.0
2022-12-13,136.13,138.68,135.21,138.68,427172,112.37653146441,114.481579251336,111.617063243245,114.481579251336,517465.022297975,0.0,1.0
2022-12-14,135.0,137.03,134.45,136.1,294890,111.443706366674,113.119489506855,110.989676451847,112.351766196329,357222.056748687,0.0,1.0
2022-12-15,132.61,134.38,132.3,133.75,503503,109.470740009516,110.931890826324,109.214832239341,110.411820196612,609930.405368557,0.0,1.0
2022-12-16,132.29,132.81,130.46,131.27,675243,109.20657714998,109.635841796726,107.69589579701,108.36455803521,817971.763251224,0.0,1.0
2022-12-19,132.43,134.0,131.315,132.25,345789,109.322148401027,110.618197430625,108.401705937332,109.173556792538,418879.7781582,0.0,1.0
2022-12-20,134.47,135.29,132.79,133.2,373107,111.006186630568,111.683103958129,109.619331618005,109.957790281785,451972.091041853,0.0,1.0
2022-12-21,136.84,137.6,134.5901,135.58,346496,112.962642809005,113.590029600403,111.105330253788,111.922501549583,419736.219523188,0.0,1.0
2022-12-22,136.11,136.54,134.51,136.4,259560,112.360021285689,112.71499012819,111.03920698801,112.599418877143,314424.215977785,0.0,1.0
2022-12-23,137.82,137.82,135.46,136.19,145448,113.771641566334,113.771641566334,111.823440477257,112.426062000573,176191.914646081,0.0,1.0
2022-12-27,138.35,139.03,137.44,137.91,160138,114.20916130244,114.770507378953,113.457948170635,113.845937370578,193986.997604602,0.0,1.0
2022-12-28,136.36,138.67,136.34,138.39,169122,112.566398519702,114.473324161976,112.549888340981,114.242181659882,204869.980946967,0.0,1.0
2022-12-29,137.62,138.66,136.605,136.91,189723,113.606539779124,114.465069072615,112.768648209034,113.020428434529,229825.495176272,0.0,1.0
2022-12-30,137.28,137.6,136.24,137.26,182422,113.325866740867,113.590029600403,112.467337447376,113.309356562146,220981.254149713,0.0,1.0
2023-01-03,136.88,138.755,136.02,137.49,323095,112.995663166447,114.54349242154,112.285725481445,113.499223617437,391388.858303831,0.0,1.0
2023-01-04,139.57,139.74,137.31,137.31,358958,115.21628220442,115.356618723549,113.350632008948,113.350632008948,434832.361376768,0.0,1.0
2023-01-05,138.13,139.15,137.205,139.15,250556,114.027549336509,114.869568451279,113.263953570663,114.869568451279,303517.005156919,0.0,1.0
2023-01-06,141.17,141.76,139.06,139.06,243855,116.537096502099,117.024146774368,114.795272647035,114.795272647035,295399.588485371,0.0,1.0
2023-01-09,139.97,141.815,139.335,140.65,298752,115.54648577884,117.069549765851,115.022287604449,116.107831855354,361900.382847107,0.0,1.0
2023-01-10,140.98,141.02,139.1,140.95,284742,116.38024980425,116.413270161692,114.828293004477,116.355484536168,344929.034157599,0.0,1.0
2023-01-11,140.84,141.66,140.16,141.24,378803,116.264678553203,116.941595880764,115.703332476689,116.594882127623,458872.076918758,0.0,1.0
2023-01-12,141.22,142.28,139.38,141.03,252516,117.098442578613,117.977385710842,115.572729971725,116.940896168119,304532.7395884,0.63,1.0
2023-01-13,143.12,143.15,140.53,140.79,204021,118.673906683551,118.698782432576,116.52630035103,116.741890175916,246048.068492947,0.0,1.0
2023-01-17,140.79,142.969,140.45,142.75,305397,116.741890175916,118.54869874679,116.459965020296,118.367105778905,368306.899650236,0.0,1.0
2023-01-18,139.35,141.55,139.26,141.04,293876,115.5478542227,117.372075817892,115.473226975624,116.949188084461,354412.644661253,0.0,1.0
2023-01-19,137.31,138.445,136.25,138.09,315732,113.856303288977,114.797435793769,112.977360156748,114.503072763636,380770.845949266,0.0,1.0
2023-01-20,136.65,137.57,134.96,137.41,298460,113.30903681042,114.071893113863,111.907702948659,113.939222452395,359940.920407236,0.0,1.0
2023-01-23,137.69,138.77,136.345,137.07,209043,114.171396109965,115.066923074877,113.056133361995,113.657297296774,252104.569539268,0.0,1.0
2023-01-24,138.21,138.84,136.78,137.52,285093,114.602575759737,115.124966489269,113.416831722863,114.030433532154,343820.40079629,0.0,1.0
2023-01-25,138.83,139.39,138.17,138.21,250950,115.116674572928,115.581021888067,114.56940809437,114.602575759737,302644.153240622,0.0,1.0
2023-01-26,141.97,142.03,139.04,139.29,438588,117.720336304246,117.770087802297,115.290804816105,115.498102724649,528934.424712089,0.0,1.0
2023-01-27,140.2,141.97,139.91,141.65,250900,116.252667111751,117.720336304246,116.01220153784,117.454994981309,302583.853548805,0.0,1.0
2023-01-30,140.74,142.03,140.19,140.47,277039,116.700430594207,117.770087802297,116.24437519541,116.476548852979,334107.326438052,0.0,1.0
2023-01-31,142.59,142.63,139.66,141.06,292501,118.234435117437,118.267602782804,115.804903629295,116.965771917144,352754.403136223,0.0,1.0
2023-02-01,138.02,141.84,135.82,141.31,607694,114.445029349243,117.612541391803,112.620807754052,117.173069825689,732875.218407682,0.0,1.0
2023-02-02,134.78,142.89,133.17,142.18,701376,111.758448454507,118.48319260769,110.42344992348,117.894466547424,845855.132987825,0.0,1.0
2023-02-03,135.05,135.41,131.54,134.5,426061,111.982330195735,112.280839184039,109.07186755977,111.526274796937,513826.939923701,0.0,1.0
2023-02-06,136.6,137.11,133.585,135.12,423074,113.267577228711,113.690464962141,110.767564451664,112.040373610127,510224.636334421,0.0,1.0
2023-02-07,138.33,138.79,135.52,135.94,339540,114.702078755839,115.08350690756,112.372050263798,112.720310750153,409483.1472059,0.0,1.0
2023-02-08,137.21,138.4,136.82,137.73,366516,113.773384125559,114.760122170231,113.44999938823,114.204563775332,442016.036936204,0.0,1.0
2023-02-09,135.8,138.64,135.35,137.39,271944,112.604223921368,114.959128162434,112.231087685988,113.922638619711,327962.787841674,0.0,1.0
2023-02-10,137.45,137.53,135.8,135.8,280176,113.972390117762,114.038725448496,112.604223921368,112.604223921368,337890.529102788,0.0,1.0
2023-02-13,138.81,139.3,137.63,138.03,401834,115.100090740244,115.506394640991,114.121644611914,114.453321265585,484609.327249621,0.0,1.0
2023-02-14,131.49,134.83,131.46,134.65,356220,112.347174514773,115.20092432753,112.321542031425,115.047129427441,416916.29542353,4.0,1.0
2023-02-15,132.08,132.675,131.09,131.09,365874,112.851280020619,113.359657607024,112.005408070132,112.005408070132,428215.239660291,0.0,1.0
2023-02-16,131.21,132.48,130.76,130.76,303594,112.107938003524,113.193046465261,111.723450753302,111.723450753302,355323.355771184,0.0,1.0
2023-02-17,133.8,133.94,131.0345,131.53,751721,114.320875732578,114.440493988202,111.957987975938,112.381351159237,879806.677087391,0.0,1.0
2023-02-21,132.16,133.5399,130.93,133.31,296320,112.919633309548,114.09864210195,111.868701492275,113.902211837892,346809.939531469,0.0,1.0
2023-02-22,131.72,133.07,131.28,131.28,322761,112.543690220442,113.697151971107,112.167747131336,112.167747131336,377756.219266728,0.0,1.0
2023-02-23,130.16,133.28,129.86,132.18,292356,111.21080108634,113.876579354544,110.954476252859,112.93672163178,342170.513909499,0.0,1.0
2023-02-24,132.95,133.19,129.53,130.19,501684,113.594622037715,113.799681904499,110.67251893603,111.236433569688,587165.893979162,0.0,1.0
2023-02-27,133.09,135.14,132.725,133.51,483663,113.714240293339,115.465793322127,113.402378412604,114.073095060213,566074.297325896,0.0,1.0
2023-02-28,134.11,134.51,133.17,133.19,538584,114.585744727175,114.927511171816,113.782593582267,113.799681904499,630353.281832536,0.0,1.0
2023-03-01,136.53,136.61,133.75,133.83,754609,116.653431717256,116.721785006184,114.278154926998,114.346508215926,883186.76316112,0.0,1.0
2023-03-02,134.52,136.0,134.04,136.0,441953,114.936055332932,116.200591178106,114.525935599363,116.200591178106,517257.333982696,0.0,1.0
2023-03-03,132.81,134.39,132.22,134.09,387218,113.47500378209,114.824981238424,112.970898276244,114.568656404943,453196.042000192,0.0,1.0
2023-03-06,131.9,133.59,131.22,133.16,459282,112.697485120531,114.141448349141,112.11648216464,113.774049421151,537539.020814971,0.0,1.0
2023-03-07,128.31,132.185,128.2,131.9,332155,109.630131279873,112.940993712338,109.536145507597,112.697485120531,388750.862125661,0.0,1.0
2023-03-08,127.21,128.79,126.09,128.41,241109,108.690273557109,110.040251013443,107.733327512113,109.715572891034,282191.541949559,0.0,1.0
2023-03-09,124.35,127.12,123.63,127.12,418885,106.246643477923,108.613376107065,105.631463877568,108.613376107065,490258.779429803,0.0,1.0
2023-03-10,122.23,124.57,121.95,123.33,446271,104.435281321323,106.434615022475,104.196044810074,105.375139044087,522311.077634477,0.0,1.0
2023-03-13,117.8,120.65,116.7,119.93,440058,100.650217946918,103.085303864989,99.7103602241541,102.470124264634,515039.44509429,0.0,1.0
2023-03-14,119.75,120.83,118.71,120.2,389924,102.316329364545,103.239098765078,101.427736608478,102.700816614767,456363.117109441,0.0,1.0
2023-03-15,115.96,118.025,113.845,117.43,495656,99.0780923015674,100.842461572029,97.2710022255255,100.334083985625,580110.783573199,0.0,1.0
2023-03-16,120.02,120.96,114.567,115.54,548978,102.547021714678,103.350172859586,97.8878906581034,98.7192375346938,642518.314606197,0.0,1.0
2023-03-17,116.28,119.3,115.82,119.3,847210,99.3515054572806,101.931842114324,98.9584740459429,101.931842114324,991566.039654619,0.0,1.0
2023-03-20,119.66,120.51,117.42,117.42,400883,102.239431914501,102.965685609364,100.325539824509,100.325539824509,469189.420184917,0.0,1.0
2023-03-21,122.28,123.03,121.46,121.97,347317,104.478002126903,105.118814210606,103.777380915388,104.213133132306,406496.314012728,0.0,1.0
2023-03-22,118.62,122.85,118.54,122.07,229885,101.350839158433,104.965019310517,101.282485869505,104.298574743466,269055.08554668,0.0,1.0
2023-03-23,116.33,118.755,115.8,118.63,323381,99.3942262628608,101.4661853335,98.9413857237108,101.359383319549,378481.861013858,0.0,1.0
2023-03-24,118.02,118.21,114.1301,115.04,353229,100.838189491471,101.000528552676,97.5145962589437,98.292029478892,413415.659188586,0.0,1.0
2023-03-27,118.81,120.44,118.285,119.5,270896,101.513178219638,102.905876481552,101.064609761046,102.102725336645,317053.946339488,0.0,1.0
2023-03-28,118.42,119.46,117.9,118.45,314830,101.179955936113,102.06854869218,100.735659558079,101.205588419461,368473.856853038,0.0,1.0
2023-03-29,119.74,120.06,118.709,120.02,342688,102.307785203429,102.581198359143,101.426882192366,102.547021714678,401078.579097465,0.0,1.0
2023-03-30,119.72,120.6,119.32,120.37,226791,102.290696881197,103.042583059409,101.948930436556,102.84606735374,265433.899150519,0.0,1.0
2023-03-31,121.5,121.79,120.13,120.74,396054,103.811557559852,104.059338232217,102.641007486955,103.162201315033,463537.607286706,0.0,1.0
2023-04-03,122.28,123.0,121.1,121.79,307277,104.478002126903,105.093181727258,103.46979111521,104.059338232217,359633.901827117,0.0,1.0
2023-04-04,121.2,123.6,119.695,123.6,436892,103.555232726371,105.60583139422,102.269336478407,105.60583139422,511333.990624267,0.0,1.0
2023-04-05,121.29,121.65,120.302,120.41,311562,103.632130176415,103.939719976593,102.787967058151,102.880243998204,364649.022611717,0.0,1.0
2023-04-06,121.93,123.13,121.17,121.99,215145,104.178956487842,105.204255821766,103.529600243023,104.230221454538,251803.538203624,0.0,1.0
2023-04-10,122.0,122.75,121.6,121.9,230629,104.238765615654,104.879577699357,103.896999171012,104.153324004493,269925.855643235,0.0,1.0
2023-04-11,122.15,123.05,121.85,122.42,316979,104.366928032394,105.135902532838,104.110603198913,104.597620382527,370989.024779786,0.0,1.0
2023-04-12,122.31,123.0,121.68,122.15,299081,104.503634610251,105.093181727258,103.965352459941,104.366928032394,350041.386086027,0.0,1.0
2023-04-13,121.6,122.055,120.155,120.79,317152,104.435281321323,104.826054783504,103.194253512858,103.739618674363,369278.30051362,0.63,1.0
2023-04-14,120.04,121.73,119.12,121.73,214024,103.095486593845,104.546930881946,102.305351241743,104.546930881946,249200.443286271,0.0,1.0
2023-04-17,121.14,121.21,119.09,119.92,290947,104.040213645272,104.100332639453,102.279585958522,102.992425460962,338766.312996722,0.0,1.0
2023-04-18,123.15,123.26,120.83,121.48,387984,105.76648762106,105.860960326203,103.773972385324,104.33222018844,451752.068870689,0.0,1.0
2023-04-19,123.91,124.495,122.75,124.0,270802,106.419208129318,106.921631152122,105.42295051145,106.49650397898,315310.33175162,0.0,1.0
2023-04-20,123.03,124.07,122.14,123.91,286340,105.663426488177,106.556622973162,104.899056419296,106.419208129318,333402.118129699,0.0,1.0
2023-04-21,120.85,122.68,118.75,122.68,373194,103.791149240805,105.362831517269,101.987579415354,105.362831517269,434531.221880612,0.0,1.0
2023-04-24,120.39,121.72,120.28,120.97,194359,103.396081564754,104.538342454206,103.301608859611,103.894210373688,226303.353627052,0.0,1.0
2023-04-25,119.83,120.865,119.54,119.79,254605,102.9151296113,103.804031882415,102.666065206833,102.880775900339,296451.23380042,0.0,1.0
2023-04-26,119.76,121.02,119.08,119.37,410704,102.855010617118,103.937152512389,102.270997530782,102.520061935249,478206.270602573,0.0,1.0
2023-04-27,121.47,122.125,119.38,119.39,266038,104.3236317607,104.886173777685,102.528650362989,102.53723879073,309763.332761712,0.0,1.0
2023-04-28,122.73,122.755,121.46,121.46,351666,105.40577365597,105.42724472532,104.315043332959,104.315043332959,409464.93425368,0.0,1.0
2023-05-01,123.09,123.74,122.475,122.53,260211,105.714957054619,106.273204857734,105.186768748594,105.234005101165,302978.621780564,0.0,1.0
2023-05-02,121.21,122.47,119.2,122.36,561561,104.100332639453,105.182474534724,102.374058663665,105.088001829581,653857.745543873,0.0,1.0
2023-05-03,115.92,119.5,113.48,119.38,748780,99.5570543648662,102.631711495872,97.4614779962475,102.528650362989,871847.586830887,0.0,1.0
2023-05-04,114.65,115.865,113.43,115.32,397518,98.4663240418556,99.5098180122948,97.4185358575463,99.0417487004517,462853.052995327,0.0,1.0
2023-05-05,115.84,117.88,115.52,116.59,188987,99.4883469429442,101.240386201953,99.2135172552565,100.132479023462,220048.425295025,0.0,1.0
2023-05-08,115.81,116.7769,115.74,116.02,313729,99.4625816597235,100.292996737927,99.4024626655418,99.6429386422686,365292.704891781,0.0,1.0
2023-05-09,115.91,117.0,115.0,115.48,345999,99.5484659371259,100.484604560812,98.766919012764,99.1791635442956,402866.520467828,0.0,1.0
2023-05-10,115.48,116.6,114.72,116.34,219978,99.1791635442956,100.141067451203,98.5264430360373,99.9177683299563,256133.027666183,0.0,1.0
2023-05-11,116.0,116.21,114.25,114.41,236312,99.6257617867881,99.8061187693331,98.122786932246,98.2602017760899,275151.642590855,0.0,1.0
2023-05-12,116.04,117.3,115.2536,116.71,181297,99.6601154977491,100.742257393019,98.9847215402566,100.235540156345,211094.516346162,0.0,1.0
2023-05-15,117.53,117.74,115.675,116.39,291437,100.939791231045,101.12014821359,99.3466378852303,99.9607104686575,339336.848157313,0.0,1.0
2023-05-16,115.83,117.4,115.44,116.58,325080,99.479758515204,100.828141670422,99.1448098333346,100.123890595722,378509.326540486,0.0,1.0
2023-05-17,115.59,116.805,115.56,116.56,245575,99.2736362494382,100.317130219877,99.2478709662175,100.106713740242,285937.085840962,0.0,1.0
2023-05-18,117.73,117.9,114.6001,115.45,255409,101.11155978585,101.257563057434,98.4234677874318,99.1533982610749,297387.377206775,0.0,1.0
2023-05-19,117.17,118.99,116.9,118.54,191851,100.630607832396,102.19370168112,100.39872028341,101.807222432809,223383.145090805,0.0,1.0
2023-05-22,116.63,117.36,115.21,116.97,289701,100.166832734423,100.793787959461,98.9472759953091,100.458839277591,337315.523588364,0.0,1.0
2023-05-23,115.97,116.95,115.62,116.69,389378,99.5999965035674,100.441662422111,99.299401532659,100.218363300865,453375.183184697,0.0,1.0
2023-05-24,113.28,115.54,113.22,115.54,321088,97.2897094414427,99.230694110737,97.2381788750013,99.230694110737,373861.211517877,0.0,1.0
2023-05-25,113.33,113.93,111.545,112.74,284650,97.3326515801439,97.8479572445583,95.799617228511,96.8259343434697,331434.354004397,0.0,1.0
2023-05-26,113.85,114.9,112.83,113.18,418165,97.7792498226364,98.6810347353617,96.9032301931319,97.2038251640403,486893.541690667,0.0,1.0
2023-05-30,115.03,115.21,112.84,113.31,318813,98.7926842959848,98.9472759953091,96.9118186208721,97.3154747246634,371212.298272277,0.0,1.0
2023-05-31,112.27,114.835,111.955,114.6,1043071,96.4222782396784,98.6252099550501,96.1517427658609,98.4233819031544,1214507.51120927,0.0,1.0
2023-06-01,112.75,113.56,112.27,112.72,307004,96.83452277121,97.5301854181695,96.4222782396784,96.8087574879893,357462.40090204,0.0,1.0
2023-06-02,116.66,116.76,113.1564,113.39,292666,100.192598017644,100.278482295046,97.1835564745734,97.3841821465854,340767.843488673,0.0,1.0
2023-06-05,114.96,116.32,114.78,115.85,259492,98.7325653018031,99.9005914744758,98.5779736024788,99.4969353706845,302141.448759209,0.0,1.0
2023-06-06,116.66,116.855,115.26,115.3,197345,100.192598017644,100.360072358579,98.9902181340103,99.0245718449713,229780.125034244,0.0,1.0
2023-06-07,117.89,118.5,115.75,116.85,299937,101.248974629694,101.772868721848,99.4110510932821,100.355778144709,349233.886657355,0.0,1.0
2023-06-08,116.8,117.745,116.55,117.68,313905,100.312836006007,101.12444242746,100.098125312501,101.068617647148,365497.631806606,0.0,1.0
2023-06-09,116.1,116.95,115.75,116.17,331649,99.7116460641905,100.441662422111,99.4110510932821,99.7717650583722,386157.990764813,0.0,1.0
2023-06-12,115.78,116.66,115.04,116.0,315939,99.4368163765028,100.192598017644,98.801272723725,99.6257617867881,367865.934901792,0.0,1.0
2023-06-13,116.03,117.4,115.6,115.99,329352,99.6515270700088,100.828141670422,99.2822246771785,99.6171733590478,383483.46165486,0.0,1.0
2023-06-14,114.4,116.6,114.005,116.0,312454,98.2516133483496,100.141067451203,97.9123704526101,99.6257617867881,363808.149116774,0.0,1.0
2023-06-15,115.25,115.57,114.12,114.47,374847,98.9816297062701,99.2564593939578,98.0111373716229,98.3117323425313,436455.904779505,0.0,1.0
2023-06-16,116.39,116.72,114.965,115.7,805059,99.9607104686575,100.244128584085,98.7368595156732,99.3681089545809,937376.46091841,0.0,1.0
2023-06-20,115.41,116.025,114.42,115.88,364024,99.1190445501139,99.6472328561387,98.2687902038301,99.5227006539052,423854.063875273,0.0,1.0
2023-06-21,116.23,116.58,114.43,115.15,450852,99.8232956248136,100.123890595722,98.2773786315704,98.8957454288677,524952.894331952,0.0,1.0
2023-06-22,117.15,117.25,115.317,116.55,316470,100.613430976916,100.699315254318,99.0391721721297,100.098125312501,368484.208718676,0.0,1.0
2023-06-23,116.03,117.18,115.82,116.35,722586,99.6515270700088,100.639196260136,99.4711700874638,99.9263567576965,841348.407246165,0.0,1.0
2023-06-26,117.39,117.75,115.99,116.18,393640,100.819553242681,101.12873664133,99.6171733590478,99.7803534861124,458337.674724368,0.0,1.0
2023-06-27,117.85,118.205,116.43,117.35,284558,101.214620918733,101.519510103511,99.9950641796184,100.785199531721,331327.2331171,0.0,1.0
2023-06-28,116.38,117.39,115.555,117.28,353821,99.9521220409172,100.819553242681,99.2435767523474,100.725080537539,411974.124602809,0.0,1.0
2023-06-29,117.92,118.13,116.35,116.46,369222,101.274739912914,101.455096895459,99.9263567576965,100.020829462839,429906.394007418,0.0,1.0
2023-06-30,118.75,119.38,118.14,118.51,357154,101.987579415354,102.528650362989,101.4636853232,101.781457149588,415854.928052297,0.0,1.0
2023-07-03,119.47,120.4,118.48,118.68,222230,102.605946212651,103.404669992494,101.755691866368,101.927460421173,258755.160689961,0.0,1.0
2023-07-05,117.53,118.26,116.04,118.26,403181,100.939791231045,101.566746456082,99.6601154977491,101.566746456082,469446.809351296,0.0,1.0
2023-07-06,117.41,117.645,116.43,116.97,352166,100.836730098162,101.038558150058,99.9950641796184,100.458839277591,410047.112988977,0.0,1.0
2023-07-07,119.43,120.28,116.91,116.91,562310,102.571592501691,103.301608859611,100.40730871115,100.40730871115,654729.849289343,0.0,1.0
2023-07-10,117.7,120.36,117.64,119.35,267382,101.085794502629,103.370316281533,101.034263936188,102.502885079769,311328.22920219,0.0,1.0
2023-07-11,117.71,118.64,117.57,117.57,199541,101.094382930369,101.893106710212,100.974144942006,100.974144942006,232337.054039668,0.0,1.0
2023-07-12,117.35,118.92,117.22,118.6,215769,100.785199531721,102.133582686938,100.673549971097,101.858752999251,251232.247072455,0.0,1.0
2023-07-13,116.94,117.0,115.605,115.76,281246,100.974144942006,101.025953123095,99.8214129127808,99.9552507139268,325716.12524067,0.63,1.0
2023-07-14,114.75,117.28,114.22,117.28,318292,99.0831463322658,101.267724634842,98.6255073993151,101.267724634842,368619.773917153,0.0,1.0
2023-07-17,116.18,117.05,114.14,114.89,200732,100.317907981548,101.069126607335,98.5564298245301,99.2040320881396,232471.392488463,0.0,1.0
2023-07-18,117.39,118.07,115.98,115.98,338642,101.362706300172,101.949865685844,100.145214044586,100.145214044586,392187.4802975,0.0,1.0
2023-07-19,118.11,118.57,117.05,117.58,303458,101.984404473237,102.381600528251,101.069126607335,101.526765540286,351440.247801865,0.0,1.0
2023-07-20,119.76,120.18,118.395,119.0,289181,103.409129453178,103.771786720799,102.230493333408,102.75289249272,334905.793551632,0.0,1.0
2023-07-21,120.17,120.74,119.39,120.74,248006,103.763152023951,104.255329744294,103.089645669797,104.255329744294,287220.274622351,0.0,1.0
2023-07-24,120.41,120.99,119.71,119.87,215776,103.970384748306,104.471197165498,103.365955968937,103.504111118507,249894.123436177,0.0,1.0
2023-07-25,120.8,120.98,119.29,120.19,285229,104.307137925383,104.462562468649,103.003298701316,103.780421417647,330328.910229021,0.0,1.0
2023-07-26,122.66,123.64,120.735,121.41,400770,105.913191539135,106.759391830251,104.25101239587,104.833854433119,464139.05091167,0.0,1.0
2023-07-27,122.36,123.5,122.29,123.0,375875,105.654150633691,106.638506074378,105.593707755754,106.206771231971,435307.697086668,0.0,1.0
2023-07-28,122.03,123.38,121.97,123.27,302019,105.369205637703,106.5348897122,105.317397456614,106.439908046871,349773.715640621,0.0,1.0
2023-07-31,121.61,123.02,121.42,122.13,316821,105.006548370081,106.224040625667,104.842489129967,105.455552606184,366916.181971921,0.0,1.0
2023-08-01,122.06,122.51,121.25,121.72,214500,105.395109728247,105.783671086413,104.695699283549,105.101530035411,248416.364549626,0.0,1.0
2023-08-02,122.75,123.38,121.34,121.71,433292,105.990903810768,106.5348897122,104.773411555182,105.092895338563,501803.372626742,0.0,1.0
2023-08-03,112.75,115.56,109.985,114.02,1233608,97.3562069626403,99.7825567769642,94.968713284133,98.4528134623525,1428663.93771251,0.0,1.0
2023-08-04,111.49,113.92,111.09,112.77,575610,96.2682351597762,98.3664664938712,95.9228472858511,97.3734763563366,666624.445680232,0.0,1.0
2023-08-07,113.81,115.08,112.5,112.5,348591,98.2714848285418,99.3680913282541,97.1403395414371,97.1403395414371,403709.598763256,0.0,1.0
2023-08-08,113.35,113.57,111.98,112.71,348766,97.874288773528,98.0642521041868,96.6913353053345,97.3216681752478,403912.269456944,0.0,1.0
2023-08-09,112.8,113.81,112.5,113.29,232261,97.3993804468809,98.2714848285418,97.1403395414371,97.8224805924392,268985.702781634,0.0,1.0
2023-08-10,112.19,113.39,111.79,113.02,387094,96.8726639391451,97.9088275609205,96.52727606522,97.5893437775397,448300.625729476,0.0,1.0
2023-08-11,113.49,113.77,111.9,112.14,297870,97.9951745294018,98.2369460411493,96.6222577305494,96.8294904549045,344968.683022829,0.0,1.0
2023-08-14,113.02,113.7,112.53,113.61,248141,97.5893437775397,98.1765031632124,97.1662436319815,98.0987908915793,287376.620586054,0.0,1.0
2023-08-15,111.95,112.83,111.55,112.47,434108,96.6654312147901,97.4252845374253,96.320043340865,97.1144354508927,502748.397118455,0.0,1.0
2023-08-16,113.14,113.23,111.88,111.88,258924,97.6929601397173,97.7706724113504,96.6049883368532,96.6049883368532,299864.609672014,0.0,1.0
2023-08-17,113.59,114.41,113.09,113.5,490760,98.081521497883,98.7895666394295,97.6497866554766,98.0038092262499,568358.112197548,0.0,1.0
2023-08-18,114.15,114.25,113.0,113.29,313420,98.5650645213782,98.6514114898595,97.5720743838435,97.8224805924392,362977.421804865,0.0,1.0
2023-08-21,114.39,115.17,113.45,114.25,375913,98.7722972457333,99.4458035998872,97.9606357420092,98.6514114898595,435351.705580155,0.0,1.0
2023-08-22,112.87,114.54,112.85,113.96,297131,97.4598233248178,98.9018176984552,97.4425539311216,98.4010052812637,344112.833636339,0.0,1.0
2023-08-23,113.73,114.1,112.99,112.99,229449,98.2024072537568,98.5218910371375,97.5634396869954,97.5634396869954,265729.074263622,0.0,1.0
2023-08-24,114.68,115.7,113.44,114.01,216373,99.022703454329,99.903442532838,97.9520010451611,98.4441787655044,250585.520031217,0.0,1.0
2023-08-25,114.69,115.4427,114.17,115.29,161582,99.0313381511771,99.6812717829357,98.5823339150744,99.5494199620647,187131.06301472,0.0,1.0
2023-08-28,115.94,116.42,114.62,114.62,239664,100.110675257193,100.525140705903,98.9708952732402,98.9708952732402,277559.252183783,0.0,1.0
2023-08-29,116.54,116.9,115.5,116.26,192731,100.628757068081,100.939606154613,99.7307485958754,100.386985556333,223205.288373024,0.0,1.0
2023-08-30,117.65,117.959,116.54,116.54,289302,101.587208418223,101.85402055083,100.628757068081,100.628757068081,335045.925859839,0.0,1.0
2023-08-31,115.92,118.27,115.83,118.0,420610,100.093405863497,102.122559622807,100.015693591864,101.889422807907,487116.116984697,0.0,1.0
2023-09-01,117.63,117.99,116.98,116.98,233099,101.569939024527,101.880788111059,101.008683729398,101.008683729398,269956.205874838,0.0,1.0
2023-09-05,113.75,116.31,113.65,116.31,455658,98.2196766474531,100.430159040574,98.1333296789718,100.430159040574,527705.845398383,0.0,1.0
2023-09-06,113.45,114.375,113.25,113.25,470604,97.9606357420092,98.7593452004611,97.7879418050467,97.7879418050467,545015.080757631,0.0,1.0
2023-09-07,111.71,114.07,111.59,113.01,782889,96.458198490435,98.4959869465931,96.3545821282575,97.5807090806916,906678.038349144,0.0,1.0
2023-09-08,110.01,112.27,109.625,112.26,702366,94.9903000262533,96.9417415139302,94.6578641976004,96.933106817082,813422.88253269,0.0,1.0
2023-09-11,108.81,111.035,108.58,110.49,722294,93.954136404478,95.8753564531864,93.755538376971,95.4047654749634,836501.863011687,0.0,1.0
2023-09-12,111.47,111.6,109.09,109.09,516074,96.2509657660799,96.3632168251056,94.1959079162256,94.1959079162256,597674.717569153,0.0,1.0
2023-09-13,111.27,111.77,110.66,111.2,342245,96.0782718291174,96.5100066715238,95.5515553213816,96.0178289511805,396360.180350986,0.0,1.0
2023-09-14,113.36,113.43,111.6336,111.98,373289,97.8829234703761,97.943366348313,96.3922294065153,96.6913353053345,432312.803293077,0.0,1.0
2023-09-15,113.37,113.57,112.7,112.98,1491189,97.8915581672242,98.0642521041868,97.3130334783997,97.5548049901472,1726973.19457525,0.0,1.0
2023-09-18,113.49,113.94,112.47,113.94,381028,97.9951745294018,98.3837358875675,97.1144354508927,98.3837358875675,441275.480427107,0.0,1.0
2023-09-19,114.47,114.835,113.79,113.79,219576,98.8413748205183,99.1565412554749,98.2542154348456,98.2542154348456,254294.972784841,0.0,1.0
2023-09-20,114.41,115.72,114.35,114.71,230719,98.7895666394295,99.9207119265342,98.7377584583407,99.0486075448733,267199.884440676,0.0,1.0
2023-09-21,113.38,114.7,112.85,114.14,324048,97.9001928640723,99.0399728480252,97.4425539311216,98.5564298245301,375285.90256213,0.0,1.0
2023-09-22,113.3,114.05,113.17,113.39,192241,97.8311152892873,98.4787175528969,97.7188642302617,97.9088275609205,222637.810430697,0.0,1.0
2023-09-25,113.33,113.73,112.385,112.84,226849,97.8570193798317,98.2024072537568,97.0410405276836,97.4339192342734,262717.966814536,0.0,1.0
2023-09-26,111.69,113.3,111.665,112.88,286876,96.4409290967388,97.8311152892873,96.4193423546185,97.468458021666,332236.330986192,0.0,1.0
2023-09-27,112.35,112.773,111.2,111.4,289896,97.0108190887152,97.376066765391,96.0178289511805,96.1905228881431,335733.848100131,0.0,1.0
2023-09-28,112.57,113.32,112.54,112.79,272858,97.200782419374,97.8483846829836,97.1748783288296,97.3907457500328,316001.829362618,0.0,1.0
2023-09-29,111.67,113.3,111.59,112.94,269514,96.4236597030425,97.8311152892873,96.3545821282575,97.5202662027547,312129.081935793,0.0,1.0
2023-10-02,109.98,111.93,109.82,111.79,280169,94.9643959357089,96.6481618210938,94.8262407861389,96.52727606522,324468.831885799,0.0,1.0
2023-10-03,108.74,110.385,108.42,109.55,396818,93.8936935265411,95.3141011580581,93.617383227401,94.5931039712394,459562.167589059,0.0,1.0
2023-10-04,111.12,111.14,108.19,108.86,287580,95.9487513763955,95.9660207700917,93.418785199894,93.9973098887186,333051.646233945,0.0,1.0
2023-10-05,112.36,112.5,110.97,110.97,216554,97.0194537855633,97.1403395414371,95.8192309236736,95.8192309236736,250795.139434403,0.0,1.0
2023-10-06,112.49,113.44,111.99,112.27,232463,97.131704844589,97.9520010451611,96.6999700021826,96.9417415139302,269219.642668063,0.0,1.0
2023-10-09,112.66,113.07,112.02,112.23,159150,97.2784946910071,97.6325172617804,96.725874092727,96.9072027265377,184314.519431575,0.0,1.0
2023-10-10,110.76,113.46,110.33,112.98,452608,95.6379022898629,97.9692704388574,95.2666103253934,97.5548049901472,524173.584736954,0.0,1.0
2023-10-11,110.65,111.8,110.01,110.44,424706,95.5429206245335,96.5359107620682,94.9903000262533,95.3615919907228,491859.769335259,0.0,1.0
2023-10-12,109.5,110.38,108.46,109.98,374654,95.1629939632158,95.9277741886736,94.2591627876748,95.5801468134656,431098.384902199,0.71,1.0
2023-10-13,109.12,111.44,108.75,110.29,488181,94.8327479567681,96.8489867329751,94.5111926347007,95.8495580292518,561729.063722635,0.0,1.0
2023-10-16,110.78,111.42,109.92,110.13,500678,96.2754015638817,96.8316053642147,95.5280027071843,95.7105070791686,576108.828828901,0.0,1.0
2023-10-17,112.15,112.52,110.535,110.77,841365,97.4660253239695,97.7875806460369,96.0624797965668,96.2667108795015,968122.834971035,0.0,1.0
2023-10-18,111.05,112.1072,110.9,111.87,266969,96.5100500421472,97.4288291948222,96.3796897764442,97.2226861613238,307189.846415506,0.0,1.0
2023-10-19,109.1,111.33,108.79,110.57,389663,94.8153665880077,96.7533892047929,94.5459553722215,96.0928971918975,448368.601312532,0.0,1.0
2023-10-20,106.98,109.89,106.89,109.26,336392,92.9729414994048,95.5019306540437,92.894725339983,94.954417538091,387071.932754009,0.0,1.0
2023-10-23,106.09,106.87,105.22,106.87,462300,92.1994705895668,92.8773439712226,91.4433810484892,92.8773439712226,531948.900426224,0.0,1.0
2023-10-24,108.5,108.73,106.46,106.64,381493,94.2939255251956,94.4938112659403,92.5210259116343,92.677458230478,438967.730630113,0.0,1.0
2023-10-25,108.46,108.95,107.315,108.59,352439,94.2591627876748,94.6850063223047,93.2640794261416,94.3721416846174,405536.531510529,0.0,1.0
2023-10-26,109.78,111.21,109.11,109.11,304039,95.4063331258615,96.6491009922304,94.8240572723879,94.8240572723879,349844.714983103,0.0,1.0
2023-10-27,107.41,109.34,106.62,109.34,258737,93.3466409277535,95.0239430131326,92.6600768617176,95.0239430131326,297717.634976379,0.0,1.0
2023-10-30,108.02,108.65,107.48,108.1,225546,93.8767726749459,94.4242857908986,93.407475718415,93.9462981499875,259526.166332539,0.0,1.0
2023-10-31,109.36,109.65,108.27,108.27,288964,95.041324381893,95.2933542289189,94.0940397844509,94.0940397844509,332498.555186596,0.0,1.0
2023-11-01,111.12,111.31,109.4258,109.77,336847,96.5708848328086,96.7360078360325,95.0985090851147,95.3976424414813,387595.481855661,0.0,1.0
2023-11-02,108.8,111.08,106.62,110.02,380928,94.5546460566017,96.5361220952878,92.6600768617176,95.6149095509864,438317.609218171,0.0,1.0
2023-11-03,109.86,110.7,108.98,109.86,337064,95.4758586009031,96.2058760888401,94.7110783754453,95.4758586009031,387845.174504141,0.0,1.0
2023-11-06,110.37,110.69,109.2,110.05,375202,95.9190835042935,96.1971854044599,94.9022734318098,95.640981604127,431728.945138914,0.0,1.0
2023-11-07,111.23,111.39,109.57,110.1,276724,96.6664823609909,96.8055333110741,95.2238287538772,95.684435026028,318414.509023461,0.0,1.0
2023-11-08,109.2,111.565,109.1,111.05,267420,94.9022734318098,96.9576202877276,94.8153665880077,96.5100500421472,307708.792887693,0.0,1.0
2023-11-09,108.28,109.54,108.15,109.54,258588,94.1027304688312,95.1977567007366,93.9897515718885,95.1977567007366,297546.187028804,0.0,1.0
2023-11-10,108.45,108.7,107.1101,107.5,229927,95.5540747603249,95.7743469474165,94.3735039463889,94.717040449377,260957.821134735,1.5,1.0
2023-11-13,107.94,108.77,107.73,108.45,262768,95.1047194986581,95.8360231598021,94.9196908615012,95.5540747603249,298231.024385706,0.0,1.0
2023-11-14,111.56,111.64,108.2,108.44,491588,98.2942607677441,98.3647478676134,95.3338025732334,95.5452638728413,557932.445410858,0.0,1.0
2023-11-15,110.35,111.861,110.105,111.64,380632,97.2281433822209,98.5594684810024,97.0122766388712,98.3647478676134,432001.884833693,0.0,1.0
2023-11-16,109.63,110.78,109.57,110.71,447347,96.5937594833972,97.6070115440184,96.5408941584952,97.5453353316328,507720.704446022,0.0,1.0
2023-11-17,109.16,110.6549,108.99,109.82,282457,96.179647771665,97.4967873415978,96.0298626844427,96.7611663455868,320577.24096889,0.0,1.0
2023-11-20,109.02,109.78,108.395,108.56,255683,96.0562953468937,96.7259227956521,95.5056148791648,95.6509945226452,290189.836692483,0.0,1.0
2023-11-21,110.28,110.92,109.07,109.07,187090,97.1664671698353,97.7303639687897,96.100349784312,96.100349784312,212339.563235712,0.0,1.0
2023-11-22,111.63,111.79,110.435,110.88,253324,98.3559369801298,98.4969111798684,97.303035925832,97.695120418855,287512.467353272,0.0,1.0
2023-11-24,113.28,114.05,112.6075,112.71,257920,99.8097334149342,100.488171751176,99.2172012316578,99.3075128283654,292728.740978967,0.0,1.0
2023-11-27,113.94,114.19,112.74,113.08,382794,100.391251988856,100.611524175947,99.3339454908163,99.6335156652609,434455.667161533,0.0,1.0
2023-11-28,111.28,113.59,111.2,113.5,238363,98.0475559182016,100.082870926928,97.9770688183323,100.003572939575,270532.339042996,0.0,1.0
2023-11-29,110.87,111.575,110.53,111.15,352989,97.6863095313714,98.3074770989696,97.3867393569268,97.9330143809139,400628.200796466,0.0,1.0
2023-11-30,114.39,114.55,110.87,111.12,625809,100.787741925621,100.928716125359,97.6863095313714,97.9065817184629,710267.837559343,0.0,1.0
2023-12-01,116.46,116.55,113.46,113.8,408993,102.611595634739,102.690893622092,99.9683293896401,100.267899564085,464190.469755004,0.0,1.0
2023-12-04,116.68,118.3,116.39,116.46,704822,102.80543515938,104.232798931733,102.549919422353,102.611595634739,799944.388470365,0.0,1.0
2023-12-05,116.51,117.84,116.1,116.82,805477,102.655650072157,103.827498107484,102.294403685327,102.928787584151,914183.731767665,0.0,1.0
2023-12-06,115.39,117.44,115.32,116.94,336040,101.668830673987,103.475062608138,101.607154461601,103.034518233955,381391.773102404,0.0,1.0
2023-12-07,115.37,116.455,114.73,115.68,414130,101.65120889902,102.607190190997,101.087312100065,101.924346411013,470020.756442382,0.0,1.0
2023-12-08,115.82,115.925,114.73,115.68,275931,102.047698835785,102.140213154363,101.087312100065,101.924346411013,313170.495607425,0.0,1.0
2023-12-11,116.45,116.485,115.45,115.83,226977,102.602784747255,102.633622853448,101.721695998889,102.056509723268,257609.690761411,0.0,1.0
2023-12-12,117.92,117.935,116.47,116.47,218673,103.897985207354,103.911201538579,102.620406522223,102.620406522223,248184.987500363,0.0,1.0
2023-12-13,119.63,119.75,117.315,117.42,404940,105.40464696706,105.510377616864,103.364926514592,103.457440833171,459590.479109891,0.0,1.0
2023-12-14,121.9,122.45,120.35,120.57,682169,107.404718425852,107.889317237453,106.039030865884,106.232870390524,774234.152081577,0.0,1.0
2023-12-15,118.96,121.61,118.05,120.59,1024113,104.814317505655,107.149202688825,104.012526744641,106.250492165492,1162326.72576842,0.0,1.0
2023-12-18,120.1,120.37,118.57,119.5,338475,105.818758678792,106.056652640851,104.470692893792,105.290105429773,384155.399359709,0.0,1.0
2023-12-19,120.61,121.205,120.305,120.6,384051,106.268113940459,106.792361745737,105.999381872207,106.259303052975,435882.311188405,0.0,1.0
2023-12-20,118.64,120.87,118.57,120.3,298593,104.532369106177,106.497197015034,104.470692893792,105.994976428466,338890.946631254,0.0,1.0
2023-12-21,118.63,118.98,117.23,118.7,224296,104.523558218694,104.831939280622,103.290033970981,104.585234431079,254566.864479754,0.0,1.0
2023-12-22,118.67,119.67,118.33,119.02,221187,104.558801768628,105.439890516995,104.259231594184,104.867182830557,251038.275554106,0.0,1.0
2023-12-26,118.82,119.39,117.97,118.24,167745,104.690965080883,105.193185667452,103.942039644772,104.179933606831,190383.772702842,0.0,1.0
2023-12-27,119.01,119.1,117.64,117.85,208625,104.858371943073,104.937669930426,103.651280357811,103.836308994968,236780.914960984,0.0,1.0
2023-12-28,119.37,119.8669,118.9501,119.08,170099,105.175563892485,105.613376891548,104.805594727046,104.920048155459,193055.467244809,0.0,1.0
2023-12-29,118.89,119.2976,118.38,118.88,196978,104.752641293269,105.111773067103,104.303286031602,104.743830405785,223562.042263318,0.0,1.0
2024-01-02,119.39,120.15,118.43,119.0,228418,105.193185667452,105.862813116211,104.347340469021,104.849561055589,259245.167326822,0.0,1.0
2024-01-03,117.76,119.38,117.74,119.18,399507,103.757011007615,105.184374779969,103.739389232648,105.008157030295,453424.24442573,0.0,1.0
2024-01-04,120.55,121.01,118.34,118.34,453749,106.215248615557,106.620549439806,104.268042481668,104.268042481668,514986.714835862,0.0,1.0
2024-01-05,121.19,121.9,120.555,120.67,508295,106.779145414512,107.404718425852,106.219654059299,106.320979265361,576894.21291836,0.0,1.0
2024-01-08,120.31,121.84,119.15,121.0,233421,106.003787315949,107.35185310095,104.981724367844,106.611738552322,264923.369448091,0.0,1.0
2024-01-09,119.14,119.81,118.0,119.75,168031,104.972913480361,105.563242941766,103.968472307223,105.510377616864,190708.371105136,0.0,1.0
2024-01-10,118.63,119.1306,118.01,118.94,228747,104.523558218694,104.964631246126,103.977283194707,104.796695730687,259618.568985405,0.0,1.0
2024-01-11,119.52,119.9365,117.745,118.25,299036,105.93330021608,106.302453659353,104.360077258554,104.807670269005,337389.495532537,0.71,1.0
2024-01-12,118.83,120.95,118.5,120.56,193321,105.321737488929,107.200741810031,105.029250967248,106.855075920771,218115.794305186,0.0,1.0
2024-01-16,117.26,118.6,116.82,118.58,261470,103.930210703962,105.117883246545,103.540228675054,105.100156790686,295005.388638466,0.0,1.0
2024-01-17,116.72,118.45,116.61,116.64,274518,103.451596395757,104.984934827599,103.35410088853,103.380690572319,309726.887513881,0.0,1.0
2024-01-18,117.93,118.06,115.93,116.44,444415,104.524046975254,104.63926893834,102.751401389308,103.203426013724,501414.387087481,0.0,1.0
2024-01-19,119.39,119.745,118.445,119.13,254567,105.818078252993,106.132722844499,104.980503213634,105.587634326821,287217.029753046,0.0,1.0
2024-01-22,120.89,120.92,119.53,119.56,259787,107.147562442452,107.174152126241,105.94216344401,105.968753127799,293106.531908905,0.0,1.0
2024-01-23,118.9,121.32,118.785,120.89,241318,105.383780084437,107.52868124343,105.281852963245,107.147562442452,272268.751196915,0.0,1.0
2024-01-24,120.32,120.86,119.82,119.82,227305,106.642358450458,107.120972758663,106.199197053972,106.199197053972,256458.484202649,0.0,1.0
2024-01-25,120.27,121.44,119.31,121.0,227267,106.598042310809,107.635039978587,105.747172429556,107.245057949679,256415.610432166,0.0,1.0
2024-01-26,120.27,121.09,119.6901,120.84,215429,106.598042310809,107.324827001047,106.084063723165,107.103246302804,243059.302669508,0.0,1.0
2024-01-29,121.17,121.205,119.89,119.89,217767,107.395732824485,107.426754122239,106.26123964948,106.26123964948,245697.167811346,0.0,1.0
2024-01-30,121.84,122.39,120.53,121.23,276407,107.989569095776,108.477046631911,106.828486236982,107.448912192063,311858.165209748,0.0,1.0
2024-01-31,120.4,122.65,120.38,122.14,399093,106.713264273896,108.707490558084,106.695537818036,108.255465933668,450279.517986351,0.0,1.0
2024-02-01,117.48,120.5989,116.295,119.76,624003,104.125201718416,106.889553877418,103.074909208743,106.146017686393,704035.826391436,0.0,1.0
2024-02-02,118.39,119.52,118.0,118.19,379794,104.931755460021,105.93330021608,104.586089570762,104.754490901426,428505.283866438,0.0,1.0
2024-02-05,118.58,119.102,117.27,117.82,283837,105.100156790686,105.562817288617,103.939073931892,104.426551468027,320241.115596344,0.0,1.0
2024-02-06,119.71,120.31,117.45,118.37,524198,106.101701546745,106.633495222528,104.098612034627,104.914029004161,591430.124731351,0.0,1.0
2024-02-07,122.24,122.99,115.64,120.43,809848,108.344098212965,109.008840307695,102.494367779346,106.739853957685,913716.7704826,0.0,1.0
2024-02-08,120.63,121.33,117.56,119.68,653412,106.917118516279,107.53754447136,104.196107541854,106.075111862956,737216.73997414,0.0,1.0
2024-02-09,122.76,122.89,120.23,120.45,419109,108.804986065311,108.920208028397,106.56258939909,106.757580413544,472862.712459858,0.0,1.0
2024-02-12,122.58,124.805,122.55,122.95,444617,108.645447962576,110.61751617694,108.618858278787,108.973387395976,501642.295025314,0.0,1.0
2024-02-13,120.62,123.12,120.05,122.63,496365,106.90825528835,109.124062270781,106.403051296355,108.689764102225,560027.344366589,0.0,1.0
2024-02-14,122.99,123.14,121.09,121.09,355830,109.008840307695,109.141788726641,107.324827001047,107.324827001047,401467.730291143,0.0,1.0
2024-02-15,123.52,123.77,120.71,120.71,314380,111.694398370402,111.920463781611,109.153423148406,109.153423148406,347664.862039225,2.5,1.0
2024-02-16,123.44,124.6,122.7701,123.5,1119063,111.622057438814,112.671000946827,111.016292562937,111.676313137505,1237543.36633439,0.0,1.0
2024-02-20,123.59,125.48,122.41,122.44,371355,111.75769668554,113.466751194284,110.690667944631,110.717795793976,410672.068333154,0.0,1.0
2024-02-21,124.66,124.925,123.32,123.77,351533,112.725256645517,112.964885981399,111.513546041434,111.920463781611,388751.421678336,0.0,1.0
2024-02-22,126.49,126.84,124.745,124.75,317712,114.380055455571,114.696547031264,112.802118885328,112.806640193552,351349.636262505,0.0,1.0
2024-02-23,126.1,127.39,125.87,126.82,273952,114.027393414084,115.193890935925,113.819413235771,114.678461798367,302956.563029995,0.0,1.0
2024-02-26,126.72,126.97,125.773,126.0,292629,114.588035633883,114.814101045093,113.731699856222,113.9369672496,323610.983248543,0.0,1.0
2024-02-27,126.58,126.8,125.685,126.52,250180,114.461439003606,114.66037656547,113.652124831476,114.407183304916,276667.711638697,0.0,1.0
2024-02-28,126.94,127.53,126.0995,126.45,244160,114.786973195748,115.320487566202,114.026941283261,114.343884989777,270010.346445376,0.0,1.0
2024-02-29,127.67,128.12,126.975,127.82,546827,115.44708419648,115.854001936657,114.818622353317,115.582723443205,604722.099097663,0.0,1.0
2024-03-01,127.37,128.46,126.58,127.14,273502,115.175805703028,116.161450895902,114.461439003606,114.967825524715,302458.919452422,0.0,1.0
2024-03-04,127.37,127.91,126.8,127.47,322402,115.175805703028,115.664106991241,114.66037656547,115.266231867512,356536.188215442,0.0,1.0
2024-03-05,127.31,128.33,126.18,127.26,291091,115.121550004338,116.043896882073,114.099734345671,115.076336922096,321910.148087856,0.0,1.0
2024-03-06,128.53,128.76,127.12,127.7,298918,116.22474921104,116.432729389353,114.949740291819,115.474212045825,330565.828713791,0.0,1.0
2024-03-07,128.5,129.76,128.1,128.8,299511,116.197621361695,117.336991034191,115.83591670376,116.468899855147,331221.612361572,0.0,1.0
2024-03-08,128.7,129.64,128.1922,128.74,289816,116.378473690663,117.228479636811,115.919289627414,116.414644156456,320500.157951397,0.0,1.0
2024-03-11,129.47,129.53,128.22,128.48,365500,117.074755157188,117.129010855878,115.944428101141,116.179536128798,404197.172451611,0.0,1.0
2024-03-12,129.87,129.96,128.435,129.19,359806,117.436459815123,117.517843363159,116.138844354781,116.821561896634,397900.322383378,0.0,1.0
2024-03-13,130.36,131.0,129.745,130.0,271413,117.879548021094,118.45827547379,117.323427109519,117.554013828952,300148.747377863,0.0,1.0
2024-03-14,131.49,131.64,129.94,129.98,355845,118.901363679761,119.037002926487,117.499758130262,117.535928596056,393519.95302611,0.0,1.0
2024-03-15,132.45,132.47,130.43,130.43,948575,119.769454858806,119.787540091702,117.942846336233,117.942846336233,1049005.01466015,0.0,1.0
2024-03-18,130.15,132.79,130.07,132.48,309672,117.689653075678,120.076903818051,117.617312144091,119.796582708151,342458.404343188,0.0,1.0
2024-03-19,131.6,132.12,130.44,130.44,333058,119.000832460693,119.471048516009,117.951888952681,117.951888952681,368320.38813239,0.0,1.0
2024-03-20,132.95,133.405,131.08,131.27,276246,120.221585681225,120.633024729626,118.530616405378,118.702426117897,305493.439401005,0.0,1.0
2024-03-21,133.2,133.88,131.91,133.13,385851,120.447651092434,121.062549010924,119.281153570593,120.384352777296,426702.826778732,0.0,1.0
2024-03-22,131.17,133.47,130.98,133.47,303539,118.611999953413,120.691801736541,118.440190240894,120.691801736541,335676.075318165,0.0,1.0
2024-03-25,134.13,134.51,132.08,132.08,313657,121.288614422134,121.632233847172,119.434878050216,119.434878050216,346865.314691257,0.0,1.0
2024-03-26,134.0,134.9,133.91,134.0,332171,121.171060408305,121.984895888659,121.089676860269,121.171060408305,367339.47734726,0.0,1.0
2024-03-27,136.8,137.03,134.74,134.74,253107,123.702993013851,123.910973192164,121.840214025485,121.840214025485,279904.606642161,0.0,1.0
2024-03-28,136.48,137.715,136.36,137.25,208508,123.413629287503,124.530392418878,123.305117890123,124.109910754029,230583.70460613,0.0,1.0
2024-04-01,134.77,136.98,134.61,136.49,293154,121.86734187483,123.865760109922,121.722660011656,123.422671903952,324191.567422379,0.0,1.0
2024-04-02,135.33,135.53,134.34,134.7,296788,122.373728395939,122.554580724907,121.47850936755,121.804043559691,328210.315779942,0.0,1.0
2024-04-03,133.14,135.41,133.09,135.14,306152,120.393395393744,122.446069327526,120.348182311502,122.20191868342,338565.725691943,0.0,1.0
2024-04-04,132.3,134.04,131.8,133.91,237808,119.63381561208,121.207230874098,119.181684789661,121.089676860269,262985.830879268,0.0,1.0
2024-04-05,132.55,133.23,131.72,132.32,224194,119.85988102329,120.474778941779,119.109343858074,119.651900844977,247930.453845734,0.0,1.0
2024-04-08,133.45,134.36,132.35,132.84,179022,120.673716503644,121.496594600446,119.679028694322,120.122116900293,197975.88565426,0.0,1.0
2024-04-09,130.98,133.95,130.93,133.75,193586,118.440190240894,121.125847326063,118.394977158652,120.944994997095,214081.843573782,0.0,1.0
2024-04-10,129.27,130.74,129.26,130.15,218366,116.893902828221,118.223167446133,116.884860211772,117.689653075678,241485.416578845,0.0,1.0
2024-04-11,129.06,129.53,127.79,129.1,254499,116.704007882805,117.129010855878,115.55559559386,116.740178348598,281443.984108788,0.0,1.0
2024-04-12,127.31,128.93,126.895,128.21,193413,115.763575772173,117.236649315107,115.386214339878,116.581949962692,212704.288596439,0.71,1.0
2024-04-15,126.16,129.13,125.51,129.13,256818,114.717875417621,117.418510246333,114.126827391135,117.418510246333,282433.393767535,0.0,1.0
2024-04-16,126.93,127.62,125.06,126.27,401197,115.418040002843,116.045460215574,113.717640295876,114.817898929796,441212.961238517,0.0,1.0
2024-04-17,124.57,127.49,124.385,126.65,298789,113.272081014371,115.927250610277,113.103859652987,115.163434699126,328590.641194963,0.0,1.0
2024-04-18,125.41,126.34,124.85,125.47,193474,114.035896925522,114.881550255725,113.526686318088,114.09045520489,212771.372823478,0.0,1.0
2024-04-19,127.86,128.29,125.89,126.39,207643,116.263693333046,116.654694335182,114.472363160465,114.927015488531,228353.609100889,0.0,1.0
2024-04-22,128.85,129.81,127.52,128.56,246545,117.163904942616,118.036837412503,115.954529749961,116.900206592338,271135.750089235,0.0,1.0
2024-04-23,129.71,130.23,129.0,129.15,291652,117.94590694689,118.418745368079,117.300300641036,117.436696339456,320741.786631346,0.0,1.0
2024-04-24,129.72,130.07,127.89,128.99,329961,117.954999993451,118.273256623097,116.29097247273,117.291207594475,362871.780953554,0.0,1.0
2024-04-25,128.71,130.19,128.2901,129.61,367462,117.036602290758,118.382373181833,116.654785265648,117.854976481277,404113.184202843,0.0,1.0
2024-04-26,127.34,128.365,126.605,128.25,352251,115.790854911857,116.722892184392,115.1225159896,116.618322148937,387385.017358627,0.0,1.0
2024-04-29,127.7,128.84,127.585,127.71,354952,116.118204588064,117.154811896055,116.013634552609,116.127297634626,390355.418952622,0.0,1.0
2024-04-30,127.75,127.92,126.43,127.5,258527,116.163669820871,116.318251612414,114.963387674777,115.936343656838,284312.851866067,0.0,1.0
2024-05-01,128.74,130.19,127.4101,127.57,192470,117.063881430442,118.382373181833,115.854597168252,115.999994982767,211667.232430894,0.0,1.0
2024-05-02,127.68,130.46,126.52,129.85,443544,116.100018494942,118.627885438989,115.045225093829,118.073209598748,487783.711442451,0.0,1.0
2024-05-03,127.41,128.135,125.485,127.42,246863,115.854506237786,116.513752113482,114.104094774732,115.863599284347,271485.467862981,0.0,1.0
2024-05-06,130.06,130.15,128.03,128.03,227902,118.264163576536,118.346000995588,116.418275124588,116.418275124588,250633.270667978,0.0,1.0
2024-05-07,129.18,130.89,129.12,129.96,326714,117.46397547914,119.018886441126,117.409417199772,118.173233110923,359300.920540485,0.0,1.0
2024-05-08,130.58,130.77,128.25,129.46,294617,118.737001997725,118.90976988239,116.618322148937,117.718580782857,324002.519962034,0.0,1.0
2024-05-09,131.17,131.38,130.12,130.12,144353,119.273491744843,119.46444572263,118.318721855904,118.318721855904,158750.974193884,0.0,1.0
2024-05-10,131.35,131.85,129.97,131.85,186206,119.437166582946,119.891818911013,118.182326157484,119.891818911013,204778.452132942,0.0,1.0
2024-05-13,131.29,132.48,131.04,131.78,190567,119.382608303579,120.464680844376,119.155282139546,119.828167585083,209574.424495548,0.0,1.0
2024-05-14,130.74,131.77,130.0,131.77,214085,118.882490742706,119.819074538522,118.209605297168,119.819074538522,235438.143372827,0.0,1.0
2024-05-15,131.15,131.91,130.65,130.81,308791,119.25530565172,119.94637719038,118.800653323654,118.946142068635,339590.254946581,0.0,1.0
2024-05-16,133.53,133.96,131.9175,131.96,291258,121.419450733314,121.810451735451,119.953196975301,119.991842423187,320308.488509158,0.0,1.0
2024-05-17,133.55,134.15,133.23,133.98,230177,121.437636826437,121.983219620116,121.146659336475,121.828637828574,253135.182414122,0.0,1.0
2024-05-20,132.32,133.68,132.03,133.63,169449,120.319192099395,121.555846431734,120.055493749116,121.510381198928,186350.085042773,0.0,1.0
2024-05-21,132.62,134.02,132.2,132.46,165588,120.591983496234,121.865010014819,120.210075540659,120.446494751253,182103.983393604,0.0,1.0
2024-05-22,131.4,132.9817,131.03,132.06,189031,119.482631815753,120.920878990357,119.146189092984,120.0827728888,207885.221663867,0.0,1.0
2024-05-23,128.57,131.185,128.45,131.17,223681,116.909299638899,119.287131314685,116.800183080164,119.273491744843,245991.262105134,0.0,1.0
2024-05-24,129.03,129.2452,128.18,128.99,119598,117.32757978072,117.52326214272,116.554670823008,117.291207594475,131526.87517156,0.0,1.0
2024-05-28,126.49,129.29,126.45,128.71,178646,115.017945954145,117.563998991314,114.981573767899,117.036602290758,196464.406945755,0.0,1.0
2024-05-29,125.35,126.29,124.83,125.91,200621,113.981338646154,114.836085022918,113.508500224965,114.490549253588,220631.224801364,0.0,1.0
2024-05-30,127.68,128.03,125.14,125.83,202806,116.100018494942,116.418275124588,113.790384668366,114.417804881098,223034.159819088,0.0,1.0
2024-05-31,129.91,129.92,128.1414,128.23,369372,118.127767878116,118.136860924678,116.519571663281,116.600136055814,406213.690328179,0.0,1.0
2024-06-03,128.79,129.91,127.16,129.91,163374,117.109346663248,118.127767878116,115.627180073753,118.127767878116,179669.1558745,0.0,1.0
2024-06-04,127.94,128.625,127.085,128.08,255582,116.336437705536,116.959311394987,115.558982224543,116.463740357395,281074.113363916,0.0,1.0
2024-06-05,127.75,128.1552,125.5,128.13,237242,116.163669820871,116.532120067536,114.117734344574,116.509205590201,260904.855595003,0.0,1.0
2024-06-06,128.64,128.76,127.2,128.08,216285,116.972950964829,117.082067523564,115.663552259998,116.463740357395,237857.574511954,0.0,1.0
2024-06-07,128.15,130.1,128.13,128.91,240254,116.527391683324,118.300535762781,116.509205590201,117.218463221984,264217.276772755,0.0,1.0
2024-06-10,127.3,127.955,126.46,127.29,205217,115.754482725612,116.350077275378,114.990666814461,115.74538967905,225685.636399287,0.0,1.0
2024-06-11,125.39,126.75,124.92,126.75,213326,114.017710832399,115.254365164739,113.590337644017,115.254365164739,234603.439629829,0.0,1.0
2024-06-12,125.41,127.03,125.1,126.05,167848,114.035896925522,115.508970468456,113.754012482121,114.617851905447,184589.399018345,0.0,1.0
2024-06-13,124.95,125.27,123.66,125.12,185544,113.617616783701,113.908594273664,112.444613777291,113.772198575244,204050.423308349,0.0,1.0
2024-06-14,124.14,124.81,123.17,123.89,171838,112.881080012234,113.490314131843,111.999054495786,112.653753848201,188977.367311582,0.0,1.0
2024-06-17,125.0,125.07,123.115,124.19,184877,113.663082016508,113.726733342437,111.949042739699,112.926545245041,203316.895776622,0.0,1.0
2024-06-18,126.43,126.61,124.99,125.18,196246,114.963387674777,115.127062512881,113.653988969947,113.826756854612,215819.856058779,0.0,1.0
2024-06-20,127.58,127.8496,125.67,125.67,213317,116.009088029329,116.254236564622,114.272316136116,114.272316136116,234593.541956985,0.0,1.0
2024-06-21,126.29,127.83,125.96,127.83,642807,114.836085022918,116.236414193362,114.536014486395,116.236414193362,706921.487386119,0.0,1.0
2024-06-24,126.53,128.09,126.43,126.78,250052,115.05431814039,116.472833403956,114.963387674777,115.281644304423,274992.543273289,0.0,1.0
2024-06-25,124.81,126.99,124.635,126.48,246739,113.490314131843,115.472598282211,113.33118581702,115.008852907583,271349.099926048,0.0,1.0
2024-06-26,124.3,124.35,122.51,124.26,240798,113.026568757215,113.072033990022,111.398913422739,112.99019657097,264815.536108977,0.0,1.0
2024-06-27,125.45,125.88,124.1333,124.38,300962,114.072269111767,114.463270113904,112.874987671038,113.099313129706,330980.379315566,0.0,1.0
2024-06-28,123.02,125.915,121.97,124.82,647454,111.862658797366,114.495095776869,110.907888908428,113.499407178404,712031.985796814,0.0,1.0
2024-07-01,122.93,124.62,122.52,124.62,290167,111.780821378315,113.317546247178,111.4080064693,113.317546247178,319108.670612434,0.0,1.0
2024-07-02,123.0,123.68,122.12,122.44,405818,111.844472704244,112.462799870414,111.044284606848,111.33526209681,446294.866372113,0.0,1.0
2024-07-03,121.1,123.31,121.1,123.05,201794,110.116793857593,112.126357147645,110.116793857593,111.88993793705,221921.221495089,0.0,1.0
2024-07-05,119.65,121.06,118.97,121.06,773314,108.798302106201,110.080421671348,108.179974940032,110.080421671348,850445.441783474,0.0,1.0
2024-07-08,120.9,121.91,120.22,120.56,366290,109.934932926366,110.85333062906,109.316605760197,109.625769343282,402824.287250546,0.0,1.0
2024-07-09,121.13,122.53,120.58,120.58,202857,110.144072997277,111.417099515862,109.643955436404,109.643955436404,223090.246631859,0.0,1.0
2024-07-10,122.7,123.11,121.29,121.53,248861,111.571681307404,111.944496216418,110.289561742258,110.50779485973,273682.75123388,0.0,1.0
2024-07-11,124.47,125.05,122.985,123.62,257323,113.181150548758,113.708547249314,111.830833134402,112.408241591046,282988.763188107,0.0,1.0
2024-07-12,126.02,126.5,124.33,125.07,244071,114.590572765763,115.027039000706,113.053847896899,113.726733342437,268414.989799141,0.0,1.0
2024-07-15,126.73,127.49,125.57,125.57,301691,115.88178537747,116.576728618115,114.821082536486,114.821082536486,329933.650102645,0.71,1.0
2024-07-16,128.82,129.3,127.31,127.5,245760,117.792879289242,118.23179080965,116.412136797962,116.585872608123,268766.697877054,0.0,1.0
2024-07-17,132.16,132.56,128.89,128.89,367428,120.846971952075,121.212731552414,117.856887219302,117.856887219302,401824.586049681,0.0,1.0
2024-07-18,131.48,134.02,131.06,131.73,208814,120.225180631498,122.547754093652,119.841133051142,120.45378038171,228362.016807044,0.0,1.0
2024-07-19,124.92,131.16,124.48,131.16,344214,114.226723185935,119.932572951227,113.824387625562,119.932572951227,376437.419201872,0.0,1.0
2024-07-22,124.88,125.61,123.81,125.06,452176,114.190147225901,114.85765849652,113.211740294994,114.354739046054,494506.227129128,0.0,1.0
2024-07-23,125.21,125.45,123.5,124.89,315845,114.491898896181,114.711354656385,112.928276604731,114.19929121591,345412.669641023,0.0,1.0
2024-07-24,124.56,126.25,124.43,125.41,280498,113.89753954563,115.442873857063,113.77866767552,114.674778696351,306756.678145823,0.0,1.0
2024-07-25,124.7,126.515,124.52,124.89,292291,114.025555405749,115.685189592288,113.860963585596,114.19929121591,319653.673865484,0.0,1.0
2024-07-26,128.0,128.36,124.75,125.38,217488,117.043072108547,117.372255748852,114.071275355791,114.647346726325,237848.028922056,0.0,1.0
2024-07-29,128.26,128.495,127.43,128.22,243117,117.280815848768,117.495699613967,116.521864678064,117.244239888734,265876.274771221,0.0,1.0
2024-07-30,130.93,131.05,128.565,128.85,248256,119.722261181032,119.831989061134,117.559707544026,117.820311259268,271496.359652366,0.0,1.0
2024-07-31,130.96,131.45,129.99,131.37,360287,119.749693151057,120.197748661473,118.862726120235,120.124596741405,394015.084952921,0.0,1.0
2024-08-01,128.78,132.0,126.69,131.56,260987,117.756303329209,120.700668111939,115.845209417436,120.298332551566,285419.165766757,0.0,1.0
2024-08-02,127.8,128.79,126.11,127.81,410079,116.860192308378,117.765447319217,115.314857996944,116.869336298386,448468.337804051,0.0,1.0
2024-08-05,123.39,125.8,122.92,125.8,439064,112.827692714638,115.031394306681,112.397925184239,115.031394306681,480166.753892782,0.0,1.0
2024-08-06,124.34,125.825,123.91,123.99,341613,113.696371765443,115.054254281703,113.303180195079,113.376332115147,373592.927904761,0.0,1.0
2024-08-07,123.47,125.79,122.475,123.3,290443,112.900844634706,115.022250316673,111.991017628862,112.745396804561,317632.674281838,0.0,1.0
2024-08-08,127.19,127.22,123.395,123.63,285839,116.30240891786,116.329840887886,112.832264709642,113.047148474841,312597.673154619,0.0,1.0
2024-08-09,127.29,127.45,125.9505,126.85,283606,116.393848817945,116.540152658081,115.169011356309,115.991513257572,310155.631991046,0.0,1.0
2024-08-12,125.14,127.62,124.95,127.62,193763,114.427890966122,116.695600488225,114.254155155961,116.695600488225,211902.025068161,0.0,1.0
2024-08-13,126.59,126.62,124.72,125.73,189190,115.753769517351,115.781201487377,114.043843385766,114.967386376622,206900.925990234,0.0,1.0
2024-08-14,127.72,127.75,126.92,126.92,120862,116.78704038831,116.814472358335,116.055521187631,116.055521187631,132176.434891017,0.0,1.0
2024-08-15,128.12,129.025,127.51,128.81,195553,117.152799988649,117.980331084416,116.595016598132,117.783735299234,213859.595011195,0.0,1.0
2024-08-16,129.12,129.4,128.305,128.36,147767,118.067198989497,118.323230709734,117.321963803806,117.372255748852,161600.132833653,0.0,1.0
2024-08-19,129.24,130.165,128.78,129.43,169851,118.176926869599,119.022745945383,117.756303329209,118.35066267976,185751.515304017,0.0,1.0
2024-08-20,128.13,128.96,127.82,128.96,125879,117.161943978657,117.920895149361,116.878480288394,117.920895149361,137663.098803978,0.0,1.0
2024-08-21,130.04,130.45,128.24,129.04,172719,118.908446070277,119.283349660625,117.262527868751,117.994047069429,188888.001670844,0.0,1.0
2024-08-22,130.94,131.1,129.6,130.12,267052,119.73140517104,119.877709011176,118.506110509904,118.981597990345,292051.937668713,0.0,1.0
2024-08-23,131.59,132.595,131.04,131.6,183365,120.325764521592,121.244735517444,119.822845071125,120.3349085116,200530.621566673,0.0,1.0
2024-08-26,131.49,133.24,131.35,132.35,196534,120.234324621507,121.834522872991,120.106308761388,121.020707762236,214932.430829137,0.0,1.0
2024-08-27,130.94,132.045,130.56,131.47,234753,119.73140517104,120.741816066977,119.383933550718,120.21603664149,256729.283149137,0.0,1.0
2024-08-28,132.25,133.22,130.63,130.93,147601,120.929267862151,121.816234892974,119.447941480777,119.722261181032,161418.592827763,0.0,1.0
2024-08-29,132.61,133.2,131.4325,133.0,177463,121.258451502457,121.797946912957,120.181746678958,121.615067112787,194076.108827129,0.0,1.0
2024-08-30,133.62,133.76,132.045,133.04,474449,122.181994493313,122.310010353432,120.741816066977,121.651643072821,518864.302738728,0.0,1.0
2024-09-03,133.05,134.75,132.7,133.26,243475,121.66078706283,123.215265364271,121.340747412533,121.852810853008,266267.788759828,0.0,1.0
2024-09-04,133.61,134.61,132.37,133.53,239158,122.172850503305,123.087249504153,121.038995742253,122.099698583237,261546.654992187,0.0,1.0
2024-09-05,133.06,134.12,132.1,134.12,222652,121.669931052838,122.639193993737,120.792108012024,122.639193993737,243495.454165534,0.0,1.0
2024-09-06,134.08,134.26,132.96,132.96,353207,122.602618033703,122.767209853856,121.578491152753,121.578491152753,386272.294340252,0.0,1.0
2024-09-09,137.03,137.69,134.65,134.66,383388,125.300095086205,125.903598426764,123.123825464186,123.132969454195,419278.673362986,0.0,1.0
2024-09-10,134.7,137.95,133.92,137.12,338090,123.169545414229,126.141342166985,122.456314193567,125.382390996281,369740.124044811,0.0,1.0
2024-09-11,132.53,134.07,131.505,134.07,241588,121.185299582389,122.593474043695,120.248040606519,122.593474043695,264204.138210943,0.0,1.0
2024-09-12,133.24,133.38,131.66,132.5,241428,121.834522872991,121.962538733109,120.389772451651,121.157867612363,264029.159892013,0.0,1.0
2024-09-13,134.27,134.47,133.48,133.79,210761,122.776353843864,122.959233644034,122.053978633194,122.337442323457,230491.284225528,0.0,1.0
2024-09-16,136.12,136.58,135.03,135.03,299189,124.467991995433,124.888615535823,123.471297084509,123.471297084509,327197.426640371,0.0,1.0
2024-09-17,136.52,137.28,135.32,136.19,326745,124.833751595772,125.528694836417,123.736472794755,124.531999925492,357333.067618155,0.0,1.0
2024-09-18,135.54,137.29,135.33,136.41,310647,123.937640574941,125.537838826425,123.745616784763,124.733167705679,339728.061504773,0.0,1.0
2024-09-19,136.63,137.0776,134.63,136.72,374222,124.934335485866,125.343620478645,123.10553748417,125.016631395942,409254.602917261,0.0,1.0
2024-09-20,135.62,137.32,135.56,137.08,1595166,124.010792495009,125.565270796451,123.955928554958,125.345815036247,1744496.65684305,0.0,1.0
2024-09-23,136.89,137.095,135.3883,135.87,222586,125.172079226086,125.35953102126,123.798926246513,124.239392245221,243423.275608975,0.0,1.0
2024-09-24,135.91,136.84,135.56,136.38,232899,124.275968205255,125.126359276044,123.955928554958,124.705735735654,254701.721878531,0.0,1.0
2024-09-25,135.28,137.17,134.99,136.7,265855,123.699896834721,125.428110946323,123.434721124475,124.998343415925,290742.881120214,0.0,1.0
2024-09-26,136.27,136.967,135.06,135.46,265888,124.60515184556,125.242487949151,123.498729054534,123.864488654873,290778.970398495,0.0,1.0
2024-09-27,135.12,137.21,135.0,136.56,186491,123.553592994585,125.464686906357,123.443865114483,124.870327555806,203949.260472776,0.0,1.0
2024-09-30,134.6,135.38,133.555,135.38,260714,123.078105514144,123.791336734806,122.122558558258,123.791336734806,285120.609010083,0.0,1.0
2024-10-01,135.34,136.44,133.86,134.64,263206,123.754760774772,124.760599675704,122.401450253517,123.114681474178,287845.896327423,0.0,1.0
2024-10-02,134.84,136.1,134.67,135.78,275351,123.297561274348,124.449704015416,123.142113444203,124.157096335145,301127.844348731,0.0,1.0
2024-10-03,134.58,134.88,133.075,134.72,264899,123.059817534127,123.334137234382,121.683647037851,123.187833394246,289697.385664606,0.0,1.0
2024-10-04,138.65,138.72,135.05,135.05,274258,126.781421467579,126.845429397638,123.489585064526,123.489585064526,299932.523707538,0.0,1.0
2024-10-07,135.07,138.2,134.015,138.07,436618,123.507873044543,126.369941917197,122.543182098648,126.251070047087,477491.772842134,0.0,1.0
2024-10-08,135.72,136.42,135.07,136.01,205346,124.102232395094,124.742311695687,123.507873044543,124.36740810534,224569.361744227,0.0,1.0
2024-10-09,137.23,138.09,135.32,135.32,265108,125.482974886374,126.269358027104,123.736472794755,123.736472794755,289925.951093709,0.0,1.0
2024-10-10,135.9,138.81,135.15,138.23,252223,124.266824215247,126.927725307714,123.581024964611,126.397373887222,275834.728347346,0.0,1.0
2024-10-11,135.94,137.46,135.44,136.31,346400,124.30340017528,125.693286656569,123.846200674856,124.641727805594,378828.060484259,0.0,1.0
2024-10-14,137.22,137.5681,135.0,136.16,225630,125.473830896366,125.792133188561,123.443865114483,124.504567955467,246752.238126625,0.0,1.0
2024-10-15,134.95,137.8679,134.93,136.48,303713,124.129664365119,126.81360617802,124.111267971734,125.53698845907,330187.546704728,0.8,1.0
2024-10-16,134.94,137.24,134.62,135.65,304223,124.120466168427,126.236051407699,123.826123874267,124.773538133593,330742.003210769,0.0,1.0
2024-10-17,137.93,138.41,135.85,136.09,334457,126.870726979481,127.31224042072,124.957502067443,125.178258788063,363611.489492458,0.0,1.0
2024-10-18,136.32,138.59,135.49,137.95,314600,125.38981731199,127.477807961185,124.626366986514,126.889123372866,342023.562354286,0.0,1.0
2024-10-21,133.68,136.29,133.63,136.29,229286,122.961493385173,125.362222721913,122.915502401711,125.362222721913,249272.773420105,0.0,1.0
2024-10-22,132.19,133.115,130.79,133.0,313678,121.590962077993,122.441795272048,120.303214541045,122.336016010084,341021.191964932,0.0,1.0
2024-10-23,132.02,132.74,131.1,131.88,335819,121.434592734221,122.09686289608,120.588358638512,121.305817980526,365092.214514474,0.0,1.0
2024-10-24,132.61,132.96,131.93,131.96,284113,121.977286339077,122.299223223314,121.351808963988,121.379403554066,308879.022158816,0.0,1.0
2024-10-25,129.41,132.58,129.105,132.58,249818,119.033863397481,121.949691749,118.75331839836,121.949691749,271594.540051568,0.0,1.0
2024-10-28,129.97,131.29,129.93,130.72,192705,119.548962412261,120.763124375669,119.512169625491,120.238827164197,209503.021562246,0.0,1.0
2024-10-29,128.68,130.49,128.55,129.7,257408,118.36239503893,120.02726864027,118.242818481927,119.300611101563,279846.157465009,0.0,1.0
2024-10-30,130.39,130.5,128.6,129.13,277776,119.935286673345,120.036466836962,118.28880946539,118.776313890092,301989.628278844,0.0,1.0
2024-10-31,128.93,131.0,128.76,130.63,333586,118.592349956242,120.496376671587,118.43598061247,120.156043393965,362664.564753709,0.0,1.0
2024-11-01,127.71,130.4,127.61,129.2,303464,117.470169959758,119.944484870038,117.378187992833,118.840701266939,329916.841469426,0.0,1.0
2024-11-04,126.81,127.71,125.975,127.63,293475,116.642332257434,117.470169959758,115.874282833612,117.396584386218,319057.104138349,0.0,1.0
2024-11-05,127.44,127.76,126.2501,127.0,240569,117.221818649061,117.516160943221,116.127325224622,116.817097994592,261539.30823906,0.0,1.0
2024-11-06,133.8,134.1,130.5601,132.71,578278,123.071871745483,123.347817646258,120.091747999084,122.069268306002,628686.27333475,0.0,1.0
2024-11-07,134.24,135.77,132.99,134.0,363480,123.476592399953,124.883916493903,122.326817813392,123.255835679333,395164.413364703,0.0,1.0
2024-11-08,138.77,138.82,133.525,134.51,393793,127.64337550165,127.689366485112,122.81892133644,123.72494371065,428119.786046348,0.0,1.0
2024-11-11,142.21,142.71,139.145,140.0,427815,130.807555163865,131.26746499849,127.988307877618,128.774753694826,465107.470847423,0.0,1.0
2024-11-12,143.5,143.7,141.27,142.07,373215,131.994122537196,132.178086471046,129.942924674771,130.67878041017,405748.009612381,0.0,1.0
2024-11-13,143.79,144.81,142.5,143.45,263122,132.260870241278,133.199086303912,131.074302867947,131.948131553734,286058.244671916,0.0,1.0
2024-11-14,142.01,144.4,141.1,143.82,351092,130.623591230016,132.82196023952,129.786555330999,132.288464831356,381696.55611599,0.0,1.0
2024-11-15,137.82,139.17,137.08,138.27,428284,130.448825492858,131.726621998557,129.74840370455,130.874757661424,452484.72461894,4.0,1.0
2024-11-18,139.64,140.155,136.9801,138.31,467664,132.171484485726,132.658940189752,129.653846763128,130.91261829863,494089.940913485,0.0,1.0
2024-11-19,138.42,138.63,136.435,138.06,418513,131.016735050946,131.215503396277,129.137900929605,130.675989316094,442161.602008122,0.0,1.0
2024-11-20,140.76,140.88,137.97,139.03,302260,133.23158232749,133.345164239108,130.59080288238,131.594109768336,319339.580426355,0.0,1.0
2024-11-21,143.79,144.29,140.08,141.09,377378,136.099525595836,136.572783560909,132.587951494991,133.543932584439,398702.217237267,0.0,1.0
2024-11-22,146.47,147.01,143.52,143.52,519091,138.63618828863,139.147306890909,135.843966294696,135.843966294696,548422.888053649,0.0,1.0
2024-11-25,149.08,149.121,146.35,146.7,1727712,141.106594866313,141.145402019449,138.522606377012,138.853886952564,1825338.53363852,0.0,1.0
2024-11-26,148.06,149.05,146.7918,148.58,362081,140.141148617563,141.078199388409,138.940777114951,140.63333690124,382540.841065159,0.0,1.0
2024-11-27,147.93,150.19,147.6632,149.37,415812,140.018101546644,142.157227548777,139.765571096481,141.381084486056,439307.978615243,0.0,1.0
2024-11-29,146.86,148.73,146.62,148.11,190750,139.005329501387,140.775314290762,138.778165678152,140.188474414071,201528.568008757,0.0,1.0
2024-12-02,143.91,147.0,143.575,147.0,409825,136.213107507453,139.137841731608,135.896024670854,139.137841731608,432982.675670717,0.0,1.0
2024-12-03,142.03,144.67,141.805,143.9,357776,134.433657558777,136.932459614365,134.220691474494,136.203642348152,377992.581640373,0.0,1.0
2024-12-04,142.89,143.47,140.76,141.69,355089,135.247661258704,135.796640498189,133.23158232749,134.111842142527,375153.749335053,0.0,1.0
2024-12-05,144.41,145.445,143.26,143.41,286819,136.686365472527,137.666009460229,135.597872152858,135.73984954238,303026.067353624,0.0,1.0
2024-12-06,142.98,145.62,142.15,144.41,284069,135.332847692417,137.831649748005,134.547239470395,136.686365472527,300120.675154283,0.0,1.0
2024-12-09,142.0,143.435,141.22,142.85,333364,134.405262080873,135.763512440634,133.666979655358,135.209800621498,352201.150960268,0.0,1.0
2024-12-10,139.24,142.05,136.59,141.64,272005,131.792878113667,134.45258787738,129.284610898777,134.06451634602,287374.983702344,0.0,1.0
2024-12-11,139.98,140.6148,138.225,139.33,540266,132.493299901976,133.094148214433,130.832164444568,131.87806454738,570794.407988567,0.0,1.0
2024-12-12,139.05,141.19,138.904,140.19,217549,131.613040086939,133.638584177454,131.474848761138,132.692068247307,229841.879117888,0.0,1.0
2024-12-13,139.91,140.41,138.6,140.25,230127,132.427043786866,132.900301751939,131.187107918373,132.748859203115,243130.614784541,0.0,1.0
2024-12-16,139.79,141.25,139.14,139.93,240033,132.313461875248,133.695375133262,131.698226520652,132.445974105468,253596.365739691,0.0,1.0
2024-12-17,137.91,139.63,137.26,138.52,240375,130.534011926572,132.162019326424,129.918776571976,131.111386643961,253957.690878662,0.0,1.0
2024-12-18,134.64,138.5199,134.57,137.85,410133,127.438904834991,131.111291992368,127.372648719881,130.477220970763,433308.079597041,0.0,1.0
2024-12-19,136.46,137.8046,135.44,135.44,392550,129.161563827858,130.434249147534,128.196117579108,128.196117579108,414731.530127591,0.0,1.0
2024-12-20,136.98,138.5085,135.51,136.5,1149192,129.653752111535,131.100501710764,128.262373694219,129.199424465064,1214128.53539774,0.0,1.0
2024-12-23,137.29,137.84,135.766,136.11,182215,129.94717204988,130.467755811461,128.504681772336,128.830283252307,192511.287128261,0.0,1.0
2024-12-24,138.33,138.36,136.97,137.0,82614,130.931548617233,130.959944095138,129.644286952233,129.672682430138,87282.2076931874,0.0,1.0
2024-12-26,138.16,138.89,137.665,138.24,171255,130.770640909108,131.461597538116,130.302115523686,130.84636218352,180931.978581074,0.0,1.0
2024-12-27,137.0,138.26,136.365,137.37,160239,129.672682430138,130.865292502123,129.071644814494,130.022893324292,169293.505683645,0.0,1.0
2024-12-30,136.04,136.9,134.55,135.99,137347,128.764027137197,129.578030837123,127.353718401278,128.716701340689,145107.964510085,0.0,1.0
2024-12-31,136.93,137.435,135.81,135.81,220126,129.606426315027,130.084416859752,128.546328473263,128.546328473263,232564.495735234,0.0,1.0
2025-01-02,135.42,137.84,135.27,137.45,262502,128.177187260505,130.467755811461,128.035209870983,130.098614598704,277335.00476768,0.0,1.0
2025-01-03,135.0,136.74,134.705,136.74,237131,127.779650569844,129.4265882883,127.50042837045,129.4265882883,250530.384589696,0.0,1.0
2025-01-06,132.38,135.779,132.11,134.68,326288,125.299778832859,128.516986479428,125.044219531719,127.476765472197,344725.312704803,0.0,1.0
2025-01-07,132.19,133.34,131.23,132.4,329674,125.119940806131,126.2084341258,124.21128551319,125.318709151462,348302.642881882,0.0,1.0
2025-01-08,132.26,132.57,130.19,131.43,224167,125.186196921241,125.479616859587,123.226908945837,124.400588699219,236833.837508881,0.0,1.0
2025-01-10,129.86,130.8163,127.6,129.79,394316,122.914558688888,123.819711872888,120.775432686756,122.848302573778,416597.320172694,0.0,1.0
2025-01-13,131.31,131.62,128.67,128.67,258858,124.287006787601,124.580426725947,121.788204732013,121.788204732013,273485.095976991,0.0,1.0
2025-01-14,134.0,134.19,130.17,130.72,250548,127.590347383814,127.771259070403,123.943548648889,124.467240373226,263134.576309329,0.8,1.0
2025-01-15,135.95,136.38,135.2325,136.0,238713,129.44707258828,129.856504300034,128.763892929714,129.494680926856,250705.031030097,0.0,1.0
2025-01-16,137.75,137.86,135.83,135.83,215905,131.160972777018,131.265711121885,129.332812575698,129.332812575698,226751.244065271,0.0,1.0
2025-01-17,135.13,138.13,135.13,137.69,219963,128.666295835633,131.522796150196,128.666295835633,131.103842770727,231013.102514204,0.0,1.0
2025-01-21,135.14,136.695,134.35,135.56,321249,128.675817503348,130.156436833064,127.923605753847,129.075727547387,337387.325002776,0.0,1.0
2025-01-22,134.2,135.78,133.79,135.78,162346,127.780780738119,129.285204237122,127.390392361795,129.285204237122,170501.644098193,0.0,1.0
2025-01-23,133.8,134.09,132.48,133.77,322992,127.39991402951,127.676042393251,126.143053891102,127.371349026365,339217.886677613,0.0,1.0
2025-01-24,135.09,135.18,132.725,133.82,285466,128.628209164772,128.713904174209,126.376334750125,127.418957364941,299806.723504953,0.0,1.0
2025-01-27,138.45,138.9,134.935,136.15,239406,131.827489517083,132.255964564267,128.480623315187,129.637505942585,251432.844708044,0.0,1.0
2025-01-28,137.02,139.18,136.95,138.57,198257,130.465891033808,132.522571260293,130.399239359801,131.941749529665,208216.675828019,0.0,1.0
2025-01-29,137.4,138.62,136.86,136.86,291850,130.827714406986,131.989357868241,130.313544350364,130.313544350364,306511.431326043,0.0,1.0
2025-01-30,138.17,139.16,137.66,138.52,249537,131.560882821057,132.503527924863,131.075277767581,131.894141191089,262072.787523751,0.0,1.0
2025-01-31,136.56,138.4,135.68,137.8,415516,130.027894318908,131.779881178507,129.18998755997,131.208581115594,436389.939691185,0.0,1.0
2025-02-03,136.7,137.9999,134.25,134.74,658474,130.161197666921,131.398919253221,127.828389076695,128.29495079474,691553.22333728,0.0,1.0
2025-02-04,136.02,138.1099,135.74,136.63,448347,129.513724262287,131.503657598089,129.247117566261,130.094545992915,470870.243963465,0.0,1.0
2025-02-05,127.54,133.0,126.75,132.0,1148748,121.439350039789,126.638180612293,120.687138290287,125.686013840772,1206456.71993465,0.0,1.0
2025-02-06,128.65,129.05,125.415,127.61,972279,122.496255156177,122.877121864785,119.415995650307,121.506001713795,1021122.5901602,0.0,1.0
2025-02-07,126.57,127.93,125.19,127.65,660842,120.515748271413,121.810695080682,119.201758126714,121.544088384656,694040.182629315,0.0,1.0
2025-02-10,126.54,127.11,125.645,126.1,406772,120.487183268268,121.029918328035,119.634994007756,120.068229888798,427206.674467558,0.0,1.0
2025-02-11,127.13,127.78,125.49,126.41,491357,121.048961663465,121.667870064954,119.487408158171,120.36340158797,516040.902388455,0.0,1.0
2025-02-12,125.05,126.6375,125.0,126.0,295789,119.068454778701,120.580019528491,119.020846440125,119.973013211646,310648.311668663,0.0,1.0
2025-02-13,124.32,125.66,123.96,125.35,525063,118.373373035491,119.649276509329,118.030592997744,119.354104810158,551440.163324811,0.0,1.0
2025-02-14,123.28,125.26,122.84,124.87,546466,117.383119593109,119.268409800721,116.96416621364,118.897064759828,573918.36844618,0.0,1.0
2025-02-18,122.98,124.49,122.49,123.15,625687,117.097469561653,118.53524138665,116.630907843608,117.259337912812,657119.129457248,0.0,1.0
2025-02-19,121.9,123.085,120.7,122.67,751606,116.06912944841,117.197447072663,114.926529322585,116.802297862481,789363.819952861,0.0,1.0
2025-02-20,120.79,121.63,119.43,121.3,553171,115.012224332022,115.8120444201,113.717277522753,115.497829385498,580960.202083462,0.0,1.0
2025-02-21,119.82,121.1,119.23,120.95,728563,114.088622563647,115.307396031193,113.526844168449,115.164571015465,765163.227483965,0.0,1.0
2025-02-24,120.2,121.64,119.77,120.07,688198,114.450445936825,115.821566087815,114.041014225071,114.326664256527,722770.443774951,0.0,1.0
2025-02-25,122.42,123.14,120.805,121.14,1022174,116.564256169601,117.249816245096,115.026506833595,115.345482702054,1073524.12473622,0.0,1.0
2025-02-26,122.99,123.6,121.39,122.42,585845,117.106991229368,117.687812959996,115.583524394935,116.564256169601,615275.619274305,0.0,1.0
2025-02-27,125.19,125.4,122.6,122.96,289451,119.201758126714,119.401713148734,116.735646188475,117.078426226223,303991.914712197,0.0,1.0
2025-02-28,126.28,126.99,124.48,126.52,603332,120.239619907672,120.915658315452,118.525719718934,120.468139932837,633641.099485368,0.0,1.0
2025-03-03,128.54,128.98,126.1812,126.65,529825,122.39151681131,122.810470190779,120.145545830646,120.591921613135,556441.388049753,0.0,1.0
2025-03-04,125.83,127.92,125.2201,127.41,503109,119.811144860488,121.801173412967,119.230418346537,121.315568359491,528383.278064122,0.0,1.0
2025-03-05,126.63,127.445,124.6601,126.03,368884,120.572878277705,121.348894196494,118.697204954485,120.001578214792,387415.325795017,0.0,1.0
2025-03-06,127.98,128.38,125.26,125.93,646539,121.858303419258,122.239170127866,119.268409800721,119.90636153764,679018.654439296,0.0,1.0
2025-03-07,127.15,129.01,126.97,127.47,578462,121.068004998896,122.839035193925,120.896614980022,121.372698365782,607521.725501884,0.0,1.0
2025-03-10,126.68,128.87,126.07,127.2,618916,120.620486616281,122.705731845912,120.039664885653,121.115613337472,650007.980231587,0.0,1.0
2025-03-11,125.25,127.08,124.73,127.08,638290,119.258888133006,121.001353324889,118.763761411815,121.001353324889,670355.256128489,0.0,1.0
2025-03-12,123.72,125.88,122.58,125.4,701637,117.802072972578,119.858753199064,116.716602853045,119.401713148734,736884.567898961,0.0,1.0
2025-03-13,125.0,125.7625,123.95,124.29,482665,119.020846440125,119.74687360341,118.021071330028,118.344808032345,506912.249446582,0.0,1.0
2025-03-14,127.26,127.44,125.15,125.55,646541,121.172743343763,121.344133362637,119.163671455854,119.544538164462,679020.75491167,0.0,1.0
2025-03-17,126.52,126.66,124.55,124.56,521762,122.372473475879,122.507884053548,120.467053204401,120.47672538852,539445.893058719,2.0,1.0
2025-03-18,125.48,127.34,125.2,126.22,503612,121.366566327484,123.165592573652,121.095745172147,122.082307952304,520680.741593079,0.0,1.0
2025-03-19,125.22,125.57,123.54,125.48,589660,121.115089540386,121.453615984557,119.490162608363,121.366566327484,609645.13571514,0.0,1.0
2025-03-20,125.19,125.9,124.4,124.85,518324,121.086072988028,121.77279806049,120.321970442613,120.757218727976,535891.370152996,0.0,1.0
2025-03-21,124.73,125.83,124.0133,124.38,4213665,120.641152518546,121.705092771656,119.947947082724,120.302626074375,4356477.24245012,0.0,1.0
2025-03-24,127.92,128.19,125.2,125.2,621032,123.726579252565,123.987728223783,121.095745172147,121.095745172147,642080.415703023,0.0,1.0
2025-03-25,128.06,128.715,126.39,128.62,432747,123.861989830233,124.49551789004,122.24673508233,124.403632140907,447413.93946566,0.0,1.0
2025-03-26,127.88,130.23,127.8,129.03,443404,123.687890516088,125.960853784095,123.610513043134,124.800191689794,458432.133359286,0.0,1.0
2025-03-27,127.77,128.7,126.735,128.7,432616,123.581496490777,124.481009613861,122.580425434442,124.481009613861,447278.49952946,0.0,1.0
2025-03-28,130.04,131.85,128.505,128.69,624233,125.777082285831,127.527747611403,124.292402023537,124.471337429742,645389.90605242,0.0,1.0
2025-03-31,131.34,133.04,129.435,129.79,770266,127.034466221325,128.678737521585,125.191915146621,125.535277682852,796372.350348943,0.0,1.0
2025-04-01,132.11,132.56,130.19,131.29,479517,127.779224398502,128.214472683865,125.922165047619,126.986105300729,495769.098366375,0.0,1.0
2025-04-02,132.12,132.66,130.69,130.95,587825,127.788896582621,128.311194525056,126.405774253578,126.657251040676,607747.942715721,0.0,1.0
2025-04-03,130.28,132.295,129.53,129.87,629913,126.009214704691,127.958159804706,125.283800895753,125.612655155805,651262.416263157,0.0,1.0
2025-04-04,121.81,127.81,120.495,127.47,510400,117.816874755745,123.620185227254,116.544982544073,123.291330967201,527698.804851963,0.0,1.0
2025-04-07,116.9,122.61,114.9,119.13,731664,113.067832353227,118.590649485279,111.133395529391,115.224729411804,756462.026554088,0.0,1.0
2025-04-08,117.13,121.41,115.56,120.46,598670,113.290292587968,117.429987390978,111.771759681257,116.511129899656,618960.508426186,0.0,1.0
2025-04-09,125.26,125.69,114.73,114.73,605714,121.153778276862,121.569682193987,110.968968399365,110.968968399365,626243.248201612,0.0,1.0
2025-04-10,124.94,126.445,122.63,124.09,565386,120.844268385049,122.299932094985,118.609993853518,120.022132734918,584548.42570539,0.0,1.0
2025-04-11,125.72,126.48,122.57,125.07,553919,121.598698746345,122.333784739403,118.551960748803,120.970006778598,572692.778771148,0.0,1.0
2025-04-14,128.51,129.775,126.9,127.07,415536,124.297238115596,125.520769406673,122.740016472408,122.904443602434,429619.613191547,0.0,1.0
2025-04-15,127.04,129.3,126.76,128.31,286593,123.649201779611,125.848880589607,123.376675201382,124.885304473724,294452.161404924,0.8,1.0
2025-04-16,127.39,129.15,126.6025,128.63,425885,123.989860002398,125.702884208413,123.223379001127,125.196763420272,437563.927799828,0.0,1.0
2025-04-17,127.97,129.2,126.84,127.78,431054,124.554379343017,125.751549668811,123.454539938019,124.369450593504,442874.675872186,0.0,1.0
2025-04-21,125.46,127.95,124.4615,127.95,307292,122.11137323103,124.534913158857,121.139523986879,124.534913158857,315718.784417071,0.0,1.0
2025-04-22,129.55,129.9,126.76,127.2,226362,126.092207891598,126.432866114385,123.376675201382,123.804931252885,232569.463175798,0.0,1.0
2025-04-23,128.47,131.18,127.55,129.89,331029,125.041033946998,127.678701900578,124.145589475672,126.423133022306,340106.717671787,0.0,1.0
2025-04-24,129.13,129.435,127.345,127.87,293439,125.683418024254,125.980277332682,123.94606108804,124.45704842222,301485.897389326,0.0,1.0
2025-04-25,126.49,128.68,125.45,128.13,378022,123.113881715232,125.24542888067,122.10164013895,124.710108816291,388388.393849855,0.0,1.0
2025-04-28,127.31,128.16,126.54,127.03,257097,123.911995265761,124.73930809253,123.16254717563,123.639468687532,264147.300669317,0.0,1.0
2025-04-29,128.04,128.31,126.08,126.68,249041,124.622510987574,124.885304473724,122.714824939967,123.298810464745,255870.383186064,0.0,1.0
2025-04-30,126.66,128.04,124.435,128.04,444904,123.279344280585,124.622510987574,121.113731292868,124.622510987574,457104.480631754,0.0,1.0
2025-05-01,126.11,127.15,123.9562,124.88,568311,122.744024216206,123.756265792487,120.647710844095,121.546853890411,583895.637019023,0.0,1.0
2025-05-02,129.69,130.1,126.38,127.26,305142,126.228471180713,126.627527955978,123.006817702356,123.863329805363,313509.825555478,0.0,1.0
2025-05-05,129.11,130.66,128.46,129.11,262123,125.663951840094,127.172581112437,125.031300854919,125.663951840094,269311.127291814,0.0,1.0
2025-05-06,129.97,130.25,128.34,128.42,395398,126.500997758943,126.773524337172,124.914503749963,124.9923684866,406240.891142434,0.0,1.0
2025-05-07,121.99,125.77,121.49,124.0,1021666,118.733990279398,122.413099085498,118.247335675417,120.690341787404,1049682.86711093,0.0,1.0
2025-05-08,122.8,124.06,122.1,122.37,549856,119.522370737848,120.748740339882,118.841054292274,119.103847778424,564934.550604746,0.0,1.0
2025-05-09,121.82,123.2,121.64,122.62,531505,118.568527714045,119.911694421034,118.393332056611,119.347175080415,546080.316154,0.0,1.0
2025-05-12,123.47,123.57,121.725,122.59,460578,120.174487907184,120.27181882798,118.476063339288,119.317975804176,473208.304444129,0.0,1.0
2025-05-13,124.25,125.29,123.3,123.73,447470,120.933669089395,121.945910665676,120.00902534183,120.427548301254,459740.847347495,0.0,1.0
2025-05-14,122.02,124.82,121.52,123.79,663392,118.763189555637,121.488455337933,118.276534951656,120.485946853732,681584.017260489,0.0,1.0
2025-05-15,124.19,124.46,122.02,122.02,295773,120.875270536917,121.138064023067,118.763189555637,118.763189555637,303883.902032563,0.0,1.0
2025-05-16,126.62,126.96,124.26,124.42,358809,123.240411912267,123.571337042974,120.943402181474,121.099131654748,368648.521009023,0.0,1.0
2025-05-19,127.14,127.43,126.12,126.43,277686,123.746532700407,124.028792370717,122.753757308285,123.055483162754,285300.907181571,0.0,1.0
2025-05-20,125.72,127.38,125.66,126.64,311042,122.3644336251,123.980126910319,122.306035072622,123.259878096426,319571.619640781,0.0,1.0
2025-05-21,122.86,125.0,122.835,124.8,365751,119.580769290326,121.663650995367,119.556436560127,121.468989153774,375780.889575154,0.0,1.0
2025-05-22,121.4,123.285,120.52,122.97,454843,118.1597378467,119.99442570371,117.303225743693,119.687833303202,467316.035108673,0.0,1.0
2025-05-23,121.54,122.0,120.5964,120.62,411471,118.296001135815,118.743723371478,117.377586567181,117.400556664489,422754.656622616,0.0,1.0
2025-05-27,123.43,123.555,121.18,122.42,368970,120.135555538865,120.25721918986,117.945609820948,119.152513238822,379088.163331186,0.0,1.0
2025-05-28,121.63,123.716,121.44,123.13,405376,118.383598964532,120.413921972342,118.198670215019,119.843562776476,416492.515105679,0.0,1.0
2025-05-29,122.99,123.01,121.48,121.77,295954,119.707299487361,119.726765671521,118.237602583337,118.519862253647,304069.865546028,0.0,1.0
2025-05-30,123.98,124.08,121.85,121.85,886517,120.670875603245,120.768206524041,118.597726990284,118.597726990284,910827.713071176,0.0,1.0
2025-06-02,124.85,124.89,122.56,123.2,414031,121.517654614172,121.556586982491,119.288776527937,119.911694421034,425384.858802002,0.0,1.0
2025-06-03,124.53,125.06,122.6,124.75,421861,121.206195667624,121.722049547845,119.327708896256,121.420323693376,433429.578749106,0.0,1.0
2025-06-04,123.78,125.87,123.73,124.97,515836,120.476213761652,122.510430006295,120.427548301254,121.634451719128,529981.629455255,0.0,1.0
2025-06-05,123.06,123.84,122.4,123.84,536036,119.775431131919,120.53461231413,119.133047054663,120.53461231413,550735.568526967,0.0,1.0
2025-06-06,125.16,125.66,123.845,124.34,400696,121.819380468641,122.306035072622,120.53947886017,121.021266918111,411684.176746491,0.0,1.0
2025-06-09,124.62,125.055,121.75,125.01,421700,121.293793496341,121.717183001805,118.500396069487,121.673384087446,433264.163690167,0.0,1.0
2025-06-10,123.85,124.79,123.35,124.34,387609,120.544345406209,121.459256061695,120.057690802228,121.021266918111,398238.295527111,0.0,1.0
2025-06-11,122.95,124.09,122.585,123.68,582684,119.668367119043,120.777939616121,119.313109258136,120.378882840856,598662.783864456,0.0,1.0
2025-06-12,125.36,125.43,122.105,122.41,456408,122.014042310233,122.082173954791,118.845920838314,119.142780146743,468923.951675368,0.0,1.0
2025-06-13,123.87,125.54,123.4325,124.25,612655,120.563811590369,122.189237967667,120.137988811885,120.933669089395,629455.670395065,0.0,1.0
2025-06-16,123.97,125.4099,123.36,124.5,541569,120.661142511165,122.062610439711,120.067423894308,121.176996391385,556420.29847171,0.0,1.0
2025-06-17,123.51,124.04,121.98,123.2,696128,120.213420275502,120.729274155722,118.724257187319,119.911694421034,715217.727629379,0.0,1.0
2025-06-18,122.69,125.01,122.645,123.24,694980,119.415306724972,121.673384087446,119.371507810614,119.950626789352,714038.246339563,0.0,1.0
2025-06-20,123.82,124.51,122.79,123.26,703172,120.515146129971,121.186729483465,119.512637645769,119.970092973511,722454.893313591,0.0,1.0
2025-06-23,126.08,126.19,123.59,124.0,305660,122.714824939967,122.821888952843,120.291285012139,120.690341787404,314042.030527712,0.0,1.0
2025-06-24,126.13,126.86,125.13,126.27,509982,122.763490400365,123.474006122178,121.790181192402,122.89975368948,523967.096815364,0.0,1.0
2025-06-25,122.68,125.85,122.35,125.85,489801,119.405573632893,122.490963822135,119.084381594265,122.490963822135,503232.67877545,0.0,1.0
2025-06-26,124.37,124.445,122.8225,123.04,474382,121.05046619435,121.123464384947,119.544270195028,119.755964947759,487390.847758286,0.0,1.0
2025-06-27,124.92,125.82,123.71,124.37,965775,121.58578625873,122.461764545896,120.408082117095,121.05046619435,992259.18351404,0.0,1.0
2025-06-30,126.21,126.49,124.44,124.9,376579,122.841355137002,123.113881715232,121.118597838908,121.566320074571,386905.822855773,0.0,1.0
2025-07-01,126.63,126.97,125.055,125.93,498287,123.250145004346,123.581070135054,121.717183001805,122.568828558772,511951.388031025,0.0,1.0
2025-07-02,125.24,126.9699,122.84,126.42,546278,121.897245205278,123.580972804133,119.561303106167,123.045750070674,561258.432089962,0.0,1.0
2025-07-03,127.43,127.58,125.01,127.0,376546,124.028792370717,124.174788751911,121.673384087446,123.610269411293,386871.917905804,0.0,1.0
2025-07-07,126.41,127.75,126.09,126.82,513034,123.036016978595,124.340251317265,122.724558032046,123.435073753859,527102.790976098,0.0,1.0
2025-07-08,125.69,127.37,125.2,125.9,733337,122.335234348861,123.970393818239,121.858312836959,122.539629282533,753447.099853111,0.0,1.0
2025-07-09,126.22,126.49,124.38,125.8,564831,122.851088229082,123.113881715232,121.06019928643,122.442298361737,580320.205931421,0.0,1.0
2025-07-10,127.76,128.39,125.93,126.08,395055,124.349984409345,124.963169210361,122.568828558772,122.714824939967,405888.485147305,0.0,1.0
2025-07-11,126.32,127.42,126.215,127.16,394388,122.948419149878,124.019059278637,122.846221683042,123.765998884567,405203.194188849,0.0,1.0
2025-07-14,128.38,128.38,126.105,126.32,411313,124.953436118282,124.953436118282,122.739157670166,122.948419149878,422592.323831855,0.0,1.0
2025-07-15,126.0,127.55,125.41,126.89,635747,123.4156075697,124.933815440597,122.83770908981,124.28735273428,649059.900748457,0.8,1.0
2025-07-16,125.42,127.6112,124.81,126.7,704463,122.8475039793,124.993760164274,122.250015720431,124.101249833976,719214.852545052,0.0,1.0
2025-07-17,127.34,127.57,124.815,124.98,549647,124.728122761314,124.953405219576,122.254913165176,122.416528841755,561156.91818709,0.0,1.0
2025-07-18,127.46,128.895,127.13,127.39,383333,124.84566143519,126.251228076956,124.522430082032,124.777097208763,391360.209224123,0.0,1.0
2025-07-21,125.83,128.035,125.79,127.6,394788,123.249094448376,125.408867580846,123.209914890417,124.982789888045,403055.083384871,0.0,1.0
2025-07-22,128.51,129.155,126.115,126.38,471486,125.874124831604,126.505895203687,123.528248798831,123.787813370307,481359.182763407,0.0,1.0
2025-07-23,128.39,129.56,127.37,129.56,286701,125.756586157729,126.902588228019,124.757507429783,126.902588228019,292704.680642587,0.0,1.0
2025-07-24,125.77,128.09,125.68,127.7,397085,123.190325111438,125.462739473039,123.102171106031,125.080738782942,405400.183860405,0.0,1.0
2025-07-25,126.21,126.5,125.48,125.91,536693,123.621300248983,123.905352044183,122.906273316238,123.327453564293,547931.654120886,0.0,1.0
2025-07-28,124.98,126.735,124.76,126.34,443948,122.416528841755,124.13553194719,122.201041272982,123.748633812348,453244.521511664,0.0,1.0
2025-07-29,125.7,126.93,124.99,126.0,396316,123.12176088501,124.326532292238,122.426323731245,123.4156075697,404615.080566681,0.0,1.0
2025-07-30,123.8,126.6,123.21,126.12,383486,121.260731881975,124.00330093908,120.682833402085,123.533146243576,391516.413130417,0.0,1.0
2025-07-31,124.9,126.22,122.98,122.98,461824,122.338169725838,123.631095138473,120.457550943823,120.457550943823,471494.855033927,0.0,1.0
2025-08-01,122.42,124.6,122.11,124.38,601005,119.909037132402,122.044323041148,119.605395558223,121.828835472375,613590.383673579,0.0,1.0
2025-08-04,123.6,124.119,122.735,123.35,545946,121.064834092182,121.573188856695,120.217576151327,120.819961854941,557378.417159683,0.0,1.0
2025-08-05,124.32,125.335,123.3,123.86,650910,121.770066135437,122.764247418638,120.770987407492,121.319501218913,664540.422520561,0.0,1.0
2025-08-06,127.66,130.165,122.88,122.88,685168,125.041559224983,127.495179042143,120.359602048927,120.359602048927,699515.804362459,0.0,1.0
2025-08-07,127.91,128.9,126.385,127.83,695605,125.286431462225,126.256125521701,123.792710815052,125.208072346308,710171.361029041,0.0,1.0
2025-08-08,129.34,129.68,127.8401,128.55,716764,126.687100659246,127.020126901894,125.217965184692,125.913304389563,731773.442422956,0.0,1.0
2025-08-11,128.37,130.0,128.12,129.72,348056,125.736996378749,127.333563365564,125.492124141508,127.059306459853,355344.488947498,0.0,1.0
2025-08-12,130.78,131.0,128.01,128.7,347921,128.097564745757,128.313052314529,125.384380357121,126.060227731908,355206.661971356,0.0,1.0
2025-08-13,133.8,133.93,130.3842,131.05,348400,131.055621371634,131.182954934999,127.709883019756,128.362026761978,355695.692501517,0.0,1.0
2025-08-14,133.35,133.87,131.88,133.78,412242,130.614851344599,131.124185598062,129.175002589619,131.036031592655,420874.579989124,0.0,1.0
2025-08-15,131.66,133.605,131.385,133.59,346334,128.959515020847,130.864621026586,128.690155559881,130.849928692351,353586.42929627,0.0,1.0
2025-08-18,130.39,131.55,130.2047,131.55,401752,127.71556405566,128.851771236461,127.534064753417,128.851771236461,410164.913472646,0.0,1.0
2025-08-19,132.75,132.77,130.57,130.58,266645,130.02715797522,130.046747754199,127.891872066474,127.901666955964,272228.696690778,0.0,1.0
2025-08-20,134.11,134.7025,133.24,133.75,458913,131.359262945813,131.939610148076,130.507107560213,131.006646924186,468522.897052093,0.0,1.0
2025-08-21,133.06,134.57,132.625,133.9,391478,130.330799549399,131.809827862338,129.904721856599,131.15357026653,399675.770117994,0.0,1.0
2025-08-22,134.61,135.59,133.435,133.84,249671,131.849007420296,132.808906590283,130.698107905261,131.094800929593,254899.251557252,0.0,1.0
2025-08-25,133.59,134.675,133.15,134.3,224618,130.849928692351,131.912674201979,130.418953554806,131.545365846117,229321.627607078,0.0,1.0
2025-08-26,134.3,134.4,133.13,133.35,422276,131.545365846117,131.643314741013,130.399363775827,130.614851344599,431118.697608412,0.0,1.0
2025-08-27,136.09,137.04,133.4806,133.74,646459,133.298651064766,134.229165566283,130.742772601334,130.996852034696,659996.216070144,0.0,1.0
2025-08-28,136.58,136.7,135.245,136.03,429386,133.778600649759,133.896139323635,132.47098290289,133.239881727828,438377.585018532,0.0,1.0
2025-08-29,135.86,137.73,135.49,136.94,364346,133.073368606504,134.90501294107,132.710957695386,134.131216671387,371975.61073524,0.0,1.0
2025-09-02,136.87,136.9,134.66,135.98,336993,134.062652444959,134.092037113428,131.897981867745,133.190907280379,344049.823487842,0.0,1.0
2025-09-03,137.42,137.51,135.755,136.05,331260,134.60137136689,134.689525372297,132.970522266862,133.259471506807,338196.771234366,0.0,1.0
2025-09-04,139.68,139.75,137.46,138.29,629194,136.815016391553,136.883580617981,134.640550924849,135.453526752491,642369.677232492,0.0,1.0
2025-09-05,138.65,139.98,137.39,139.34,513462,135.806142774118,137.108863076243,134.571986698421,136.481990148905,524214.183878343,0.0,1.0
2025-09-08,137.66,138.42,136.77,137.99,575368,134.836448714642,135.580860315856,133.964703550063,135.159680067801,587416.530434022,0.0,1.0
2025-09-09,138.38,138.82,136.83,137.3,424158,135.541680757898,135.972655895443,134.023472887001,134.483832693014,433040.10774988,0.0,1.0
2025-09-10,137.19,138.23,136.67,137.33,467794,134.376088908628,135.394757415553,133.866754655166,134.513217361483,477589.870201077,0.0,1.0
2025-09-11,140.14,140.34,136.3,136.93,554124,137.265581308078,137.461479097871,133.504343744049,134.121421781897,565727.669092165,0.0,1.0
2025-09-12,139.86,140.77,139.115,139.71,309913,136.991324402367,137.882659345926,136.261605135388,136.844401060022,316402.753014417,0.0,1.0
2025-09-15,139.32,140.5,138.21,139.62,486313,136.462400369926,137.618197329705,135.375167636573,136.756247054615,496496.668505999,0.0,1.0
2025-09-16,138.68,138.99,137.54,138.15,625048,135.835527442587,136.139169016767,134.718910040766,135.316398299635,638136.857654102,0.0,1.0
2025-09-17,139.04,141.115,138.66,139.08,573620,136.188143464215,138.220583033319,135.815937663608,136.227323022174,585631.92632813,0.0,1.0
2025-09-18,140.79,141.56,138.5,138.5,475681,137.902249124905,138.656455615609,135.659219431773,135.659219431773,485642.028429434,0.0,1.0
2025-09-19,141.27,141.7,139.73,141.43,1253293,138.372403820409,138.793584068464,136.863990839002,138.529122052244,1279537.66229134,0.0,1.0
2025-09-22,142.3,142.86,139.47,141.66,371734,139.381277437844,139.929791249265,136.60932371227,138.754404510506,379518.319622155,0.0,1.0
2025-09-23,143.53,144.492,142.26,142.72,476591,140.586048845072,141.528317213977,139.342097879885,139.79266279641,486571.084342682,0.0,1.0
2025-09-24,144.45,144.92,143.21,143.24,463506,141.48717867812,141.947538484134,140.272612381403,140.301997049872,473212.077062597,0.0,1.0
2025-09-25,143.14,145.77,142.87,144.83,456094,140.204048154975,142.780104090755,139.939586138754,141.859384478727,465644.865602145,0.0,1.0
2025-09-26,145.24,145.93,144.16,144.16,382061,142.260974947804,142.93682232259,141.20312688292,141.20312688292,390061.572826699,0.0,1.0
2025-09-29,144.54,145.625,143.785,145.27,408484,141.575332683527,142.638078193155,140.835818527058,142.290359616272,417037.88534957,0.0,1.0
2025-09-30,145.72,146.48,143.0,144.39,585699,142.731129643307,143.475541244521,140.06691970212,141.428409341182,597963.867400822,0.0,1.0
2025-10-01,146.5,147.08,144.8467,145.6,535948,143.495131023501,144.063234613901,141.875741944175,142.613590969431,547171.053400696,0.0,1.0
2025-10-02,147.1,147.43,143.89,145.8,399600,144.08282439288,144.406055746039,140.9386648667,142.809488759224,407967.849378893,0.0,1.0
2025-10-03,148.71,149.35,146.07,147.1,420326,145.659801600715,146.286674528053,143.073950775445,144.08282439288,429127.86350859,0.0,1.0
2025-10-06,147.73,150.02,147.52,150.0,563708,144.699902430729,146.94293212386,144.494209751446,146.923342344881,575512.363457649,0.0,1.0
2025-10-07,146.84,148.985,146.72,148.37,321873,143.828157266149,145.929161061681,143.710618592273,145.326775358067,328613.202159991,0.0,1.0
2025-10-08,147.29,147.88,146.35,147.33,320999,144.268927293184,144.846825773073,143.348207681156,144.308106851142,327720.900107044,0.0,1.0
2025-10-09,143.36,147.46,143.05,147.46,434711,140.419535723748,144.435440414508,140.115894149568,144.435440414508,443814.093521891,0.0,1.0
2025-10-10,137.55,143.71,136.83,143.71,850498,134.728704930256,140.762356855886,134.023472887001,140.762356855886,868307.907810435,0.0,1.0
2025-10-13,138.34,139.1,136.13,137.12,423451,135.502501199939,136.246912801153,133.337830622724,134.307524682201,432318.302771125,0.0,1.0
2025-10-14,140.8,141.1475,137.565,137.8,494847,137.912044014395,138.252416424161,134.74339726449,134.973577167497,505209.375279272,0.0,1.0
2025-10-15,136.48,139.42,135.2,138.87,431949,134.542602029952,137.440867343317,133.280772233657,136.898674852722,438169.015839875,0.88,1.0
2025-10-16,131.31,135.52,130.915,134.72,444544,129.445992618355,133.596229682731,129.056599829654,132.807586060047,450945.38238894,0.0,1.0
2025-10-17,131.11,132.03,130.7,131.42,385314,129.248831712684,130.155771878771,128.844651856058,129.554431116474,390862.477212181,0.0,1.0
2025-10-20,130.57,132.165,130.135,131.3,332416,128.716497267372,130.288855490099,128.287672297537,129.436134573071,337202.752105982,0.0,1.0
2025-10-21,130.94,131.5,129.988,130.76,471993,129.081244942863,129.633295478742,128.142759031869,128.903800127759,478789.644826842,0.0,1.0
2025-10-22,132.45,132.8,130.61,131.55,523906,130.56980978068,130.914841365604,128.755929448506,129.68258570516,531450.186046511,0.0,1.0
2025-10-23,133.6,133.895,131.67,133.52,310426,131.703484988289,131.994297324154,129.800882248563,131.62462062602,314896.09863921,0.0,1.0
2025-10-24,132.22,134.3899,132.03,133.88,261496,130.343074739158,132.482171985237,130.155771878771,131.979510256228,265261.512275902,0.0,1.0
2025-10-27,133.02,133.18,132.07,132.68,310252,131.131718361843,131.289447086379,130.195204059905,130.796544822202,314719.593059255,0.0,1.0
2025-10-28,130.82,133.005,130.64,132.45,230909,128.962948399461,131.116931293917,128.785503584357,130.56980978068,234234.062999495,0.0,1.0
2025-10-29,129.81,130.66,129.21,129.94,368325,127.967285825822,128.805219674924,127.375803108808,128.095440414508,373628.837569298,0.0,1.0
2025-10-30,131.01,132.05,129.685,129.79,321549,129.150251259848,130.175487969338,127.844060259777,127.947569735254,326179.268557852,0.0,1.0
2025-10-31,131.68,131.85,129.2,130.1,669596,129.810740293846,129.978327063667,127.365945063525,128.253169139045,679238.105263159,0.0,1.0
2025-11-03,130.38,131.5626,128.715,130.74,436910,128.529194406984,129.695006842217,126.887829867272,128.884084037192,443201.453668371,0.0,1.0
2025-11-04,131.5,132.295,130.02,130.75,569796,129.633295478742,130.417010078785,128.174304776776,128.893942082476,578000.996760027,0.0,1.0
2025-11-05,135.18,138.74,132.68,133.32,594354,133.26105614309,136.770520264036,130.796544822202,131.427459720349,602912.629130969,0.0,1.0
2025-11-06,141.42,141.865,136.59,136.78,762905,139.412476400028,139.851159415147,134.651040528072,134.838343388459,773890.744114049,0.0,1.0
2025-11-07,143.06,143.16,135.18,141.0,545971,141.029195826531,141.127776279367,133.26105614309,138.998438498119,553832.919504645,0.0,1.0
2025-11-10,142.25,143.34,140.0,142.47,620777,140.230694158563,141.305221094471,138.012633969764,140.447571154802,629716.117287064,0.0,1.0
2025-11-11,142.37,143.64,141.43,142.26,422217,140.348990701966,141.600962452977,139.422334445312,140.240552203847,428296.876160991,0.0,1.0
2025-11-12,142.05,143.6,140.29,142.57,642745,140.033533252892,141.561530271843,138.298517282987,140.546151607637,652000.45395637,0.0,1.0
2025-11-13,143.19,143.41,141.25,141.96,553267,141.157350415218,141.374227411456,139.244889630208,139.94481084534,561233.98106415,0.0,1.0
2025-11-14,142.44,144.295,141.84,142.78,521376,140.417997018951,142.24666441905,139.826514301938,140.753170558592,528883.754337965,0.0,1.0
2025-11-17,138.89,141.03,138.28,140.75,384695,138.89,141.03,138.28,140.75,384695,2.0,1.0
2025-11-18,138.44,139.33,137.0,138.08,391898,138.44,139.33,137.0,138.08,391898,0.0,1.0
2025-11-19,136.76,139.11,136.2,138.29,432414,136.76,139.11,136.2,138.29,432414,0.0,1.0
2025-11-20,137.15,139.06,136.56,137.73,301954,137.15,139.06,136.56,137.73,301954,0.0,1.0
2025-11-21,138.28,139.14,137.13,137.99,485362,138.28,139.14,137.13,137.99,485362,0.0,1.0
2025-11-24,136.21,138.33,135.841,138.25,515694,136.21,138.33,135.841,138.25,515694,0.0,1.0
2025-11-25,137.55,138.07,136.565,136.99,389708,137.55,138.07,136.565,136.99,389708,0.0,1.0
2025-11-26,137.26,138.56,137.2,137.5,335746,137.26,138.56,137.2,137.5,335746,0.0,1.0