date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-06-11,22.37,22.37,22.37,22.37,6600,3.70655326498611,3.70655326498611,3.70655326498611,3.70655326498611,39832.6934607139,0.0,1.0
1985-06-12,22.19,22.37,22.19,22.37,22400,3.67672851810647,3.70655326498611,3.67672851810647,3.70655326498611,135189.747503029,0.0,1.0
1985-06-13,22.25,22.25,22.25,22.25,8500,3.68667010039968,3.68667010039968,3.68667010039968,3.68667010039968,51299.6809721316,0.0,1.0
1985-06-14,22.25,22.25,22.25,22.25,6900,3.68667010039968,3.68667010039968,3.68667010039968,3.68667010039968,41643.270436201,0.0,1.0
1985-06-17,22.12,22.12,22.12,22.12,200,3.66513000543105,3.66513000543105,3.66513000543105,3.66513000543105,1207.05131699133,0.0,1.0
1985-06-18,22.37,22.37,22.37,22.37,100,3.70655326498611,3.70655326498611,3.70655326498611,3.70655326498611,603.525658495665,0.0,1.0
1985-06-19,22.0,22.25,22.0,22.25,9600,3.64524684084463,3.68667010039968,3.64524684084463,3.68667010039968,57938.4632155839,0.0,1.0
1985-06-20,22.0,22.12,22.0,22.0,3900,3.64524684084463,3.66513000543105,3.64524684084463,3.64524684084463,23537.500681331,0.0,1.0
1985-06-21,22.0,22.0,22.0,22.0,1700,3.64524684084463,3.64524684084463,3.64524684084463,3.64524684084463,10259.9361944263,0.0,1.0
1985-06-24,21.62,21.62,21.62,21.62,1900,3.58228348632095,3.58228348632095,3.58228348632095,3.58228348632095,11466.9875114176,0.0,1.0
1985-06-25,21.0,21.25,21.0,21.25,3300,3.47955380262442,3.52097706217947,3.47955380262442,3.52097706217947,19916.346730357,0.0,1.0
1985-06-26,20.87,21.25,20.87,21.0,7200,3.45801370765579,3.52097706217947,3.45801370765579,3.47955380262442,43453.847411688,0.0,1.0
1985-06-27,20.62,21.0,20.62,20.87,8900,3.41659044810074,3.47955380262442,3.41659044810074,3.45801370765579,53713.7836061142,0.0,1.0
1985-06-28,20.5,20.75,20.5,20.62,10700,3.39670728351431,3.43813054306937,3.39670728351431,3.41659044810074,64577.2454590363,0.0,1.0
1985-07-01,20.5,20.75,20.5,20.5,2100,3.39670728351431,3.43813054306937,3.39670728351431,3.39670728351431,12674.038828409,0.0,1.0
1985-07-02,20.87,20.87,20.87,20.87,4500,3.45801370765579,3.45801370765579,3.45801370765579,3.45801370765579,27158.654632305,0.0,1.0
1985-07-03,20.87,20.87,20.87,20.87,5200,3.45801370765579,3.45801370765579,3.45801370765579,3.45801370765579,31383.3342417746,0.0,1.0
1985-07-05,20.62,20.87,20.62,20.87,600,3.41659044810074,3.45801370765579,3.41659044810074,3.45801370765579,3621.15395097399,0.0,1.0
1985-07-08,20.87,20.87,20.87,20.87,400,3.45801370765579,3.45801370765579,3.45801370765579,3.45801370765579,2414.10263398266,0.0,1.0
1985-07-09,20.75,20.87,20.75,20.87,49100,3.43813054306937,3.45801370765579,3.43813054306937,3.45801370765579,296331.098321372,0.0,1.0
1985-07-10,20.62,20.62,20.62,20.62,100,3.41659044810074,3.41659044810074,3.41659044810074,3.41659044810074,603.525658495666,0.0,1.0
1985-07-11,20.62,20.62,20.62,20.62,1500,3.41659044810074,3.41659044810074,3.41659044810074,3.41659044810074,9052.88487743498,0.0,1.0
1985-07-12,20.62,20.62,20.62,20.62,500,3.41659044810074,3.41659044810074,3.41659044810074,3.41659044810074,3017.62829247833,0.0,1.0
1985-07-15,20.62,20.87,20.62,20.62,600,3.41659044810074,3.45801370765579,3.41659044810074,3.41659044810074,3621.15395097399,0.0,1.0
1985-07-16,20.75,20.87,20.75,20.75,15900,3.43813054306937,3.45801370765579,3.43813054306937,3.43813054306937,95960.5797008107,0.0,1.0
1985-07-17,20.87,20.87,20.87,20.87,22800,3.45801370765579,3.45801370765579,3.45801370765579,3.45801370765579,137603.850137012,0.0,1.0
1985-07-18,21.0,21.0,21.0,21.0,15200,3.47955380262442,3.47955380262442,3.47955380262442,3.47955380262442,91735.9000913412,0.0,1.0
1985-07-19,20.37,21.0,20.37,21.0,8600,3.37516718854569,3.47955380262442,3.37516718854569,3.47955380262442,51903.2066306272,0.0,1.0
1985-07-22,19.87,20.37,19.87,20.37,5300,3.29232066943558,3.37516718854569,3.29232066943558,3.37516718854569,31986.8599002703,0.0,1.0
1985-07-23,20.0,20.12,20.0,20.0,1000,3.31386076440421,3.33374392899063,3.31386076440421,3.31386076440421,6035.25658495665,0.0,1.0
1985-07-24,19.37,20.0,19.37,20.0,5400,3.20947415032548,3.31386076440421,3.20947415032548,3.31386076440421,32590.3855587659,0.0,1.0
1985-07-25,19.0,19.12,19.0,19.12,2400,3.148167726184,3.16805089077042,3.148167726184,3.16805089077042,14484.615803896,0.0,1.0
1985-07-26,19.12,19.37,19.12,19.12,38200,3.16805089077042,3.20947415032548,3.16805089077042,3.16805089077042,230546.801545345,0.0,1.0
1985-07-29,19.5,19.5,19.5,19.5,1400,3.2310142452941,3.2310142452941,3.2310142452941,3.2310142452941,8449.35921893933,0.0,1.0
1985-07-30,19.5,19.5,19.5,19.5,0,3.2310142452941,3.2310142452941,3.2310142452941,3.2310142452941,0,0.0,1.0
1985-07-31,19.5,19.5,19.5,19.5,4000,3.2310142452941,3.2310142452941,3.2310142452941,3.2310142452941,24141.0263398267,0.0,1.0
1985-08-01,19.5,19.5,19.5,19.5,1400,3.2310142452941,3.2310142452941,3.2310142452941,3.2310142452941,8449.35921893933,0.0,1.0
1985-08-02,19.37,19.37,19.37,19.37,2500,3.20947415032548,3.20947415032548,3.20947415032548,3.20947415032548,15088.1414623916,0.0,1.0
1985-08-05,19.37,19.37,19.37,19.37,500,3.20947415032548,3.20947415032548,3.20947415032548,3.20947415032548,3017.62829247832,0.0,1.0
1985-08-06,19.5,19.62,19.5,19.5,10900,3.2310142452941,3.25089740988053,3.2310142452941,3.2310142452941,65784.2967760276,0.0,1.0
1985-08-07,19.37,19.5,19.37,19.5,1100,3.20947415032548,3.2310142452941,3.20947415032548,3.2310142452941,6638.78224345232,0.0,1.0
1985-08-08,19.37,19.62,19.37,19.37,1000,3.20947415032548,3.25089740988053,3.20947415032548,3.20947415032548,6035.25658495665,0.0,1.0
1985-08-09,19.62,19.62,19.62,19.62,100,3.25089740988053,3.25089740988053,3.25089740988053,3.25089740988053,603.525658495665,0.0,1.0
1985-08-12,19.37,19.37,19.37,19.37,200,3.20947415032548,3.20947415032548,3.20947415032548,3.20947415032548,1207.05131699133,0.0,1.0
1985-08-13,19.37,19.62,19.37,19.37,2200,3.20947415032548,3.25089740988053,3.20947415032548,3.20947415032548,13277.5644869046,0.0,1.0
1985-08-14,19.62,19.62,19.62,19.62,100,3.25089740988053,3.25089740988053,3.25089740988053,3.25089740988053,603.525658495665,0.0,1.0
1985-08-15,19.56,19.62,19.56,19.62,77000,3.24095582758732,3.25089740988053,3.24095582758732,3.25089740988053,464714.757041662,0.0,1.0
1985-08-16,19.5,19.5,19.5,19.5,25700,3.2310142452941,3.2310142452941,3.2310142452941,3.2310142452941,155106.094233386,0.0,1.0
1985-08-19,19.62,19.62,19.62,19.62,1200,3.25089740988053,3.25089740988053,3.25089740988053,3.25089740988053,7242.30790194798,0.0,1.0
1985-08-20,19.62,19.75,19.62,19.62,6600,3.25089740988053,3.27243750484916,3.25089740988053,3.25089740988053,39832.6934607139,0.0,1.0
1985-08-21,19.62,19.75,19.62,19.62,2300,3.25089740988053,3.27243750484916,3.25089740988053,3.25089740988053,13881.0901454003,0.0,1.0
1985-08-22,19.62,19.62,19.62,19.62,900,3.25089740988053,3.25089740988053,3.25089740988053,3.25089740988053,5431.73092646099,0.0,1.0
1985-08-23,19.37,19.5,19.37,19.5,700,3.20947415032548,3.2310142452941,3.20947415032548,3.2310142452941,4224.67960946965,0.0,1.0
1985-08-26,19.12,19.5,19.12,19.37,6600,3.16805089077042,3.2310142452941,3.16805089077042,3.20947415032548,39832.693460714,0.0,1.0
1985-08-27,19.12,19.12,19.12,19.12,300,3.16805089077042,3.16805089077042,3.16805089077042,3.16805089077042,1810.576975487,0.0,1.0
1985-08-28,19.12,19.5,19.12,19.12,9000,3.16805089077042,3.2310142452941,3.16805089077042,3.16805089077042,54317.30926461,0.0,1.0
1985-08-29,19.12,19.12,19.12,19.12,0,3.16805089077042,3.16805089077042,3.16805089077042,3.16805089077042,0,0.0,1.0
1985-08-30,19.12,19.5,19.12,19.12,700,3.16805089077042,3.2310142452941,3.16805089077042,3.16805089077042,4224.67960946966,0.0,1.0
1985-09-03,19.5,19.5,19.5,19.5,600,3.2310142452941,3.2310142452941,3.2310142452941,3.2310142452941,3621.153950974,0.0,1.0
1985-09-04,19.37,19.37,19.37,19.37,30000,3.20947415032548,3.20947415032548,3.20947415032548,3.20947415032548,181057.697548699,0.0,1.0
1985-09-05,19.12,19.12,19.12,19.12,5500,3.16805089077042,3.16805089077042,3.16805089077042,3.16805089077042,33193.9112172616,0.0,1.0
1985-09-06,19.25,19.25,19.25,19.25,700,3.18959098573905,3.18959098573905,3.18959098573905,3.18959098573905,4224.67960946966,0.0,1.0
1985-09-09,18.62,19.25,18.62,19.25,6100,3.08520437166032,3.18959098573905,3.08520437166032,3.18959098573905,36815.0651682356,0.0,1.0
1985-09-10,19.0,19.0,19.0,19.0,4400,3.148167726184,3.148167726184,3.148167726184,3.148167726184,26555.1289738093,0.0,1.0
1985-09-11,18.94,19.12,18.94,19.0,4100,3.13822614389079,3.16805089077042,3.13822614389079,3.148167726184,24744.5519983223,0.0,1.0
1985-09-12,19.12,19.12,19.12,19.12,200,3.16805089077042,3.16805089077042,3.16805089077042,3.16805089077042,1207.05131699133,0.0,1.0
1985-09-13,18.5,18.75,18.5,18.75,26700,3.06532120707389,3.10674446662895,3.06532120707389,3.10674446662895,161141.350818343,0.0,1.0
1985-09-16,18.37,18.5,18.37,18.5,3100,3.04378111210527,3.06532120707389,3.04378111210527,3.06532120707389,18709.2954133656,0.0,1.0
1985-09-17,18.25,18.25,18.25,18.25,1000,3.02389794751884,3.02389794751884,3.02389794751884,3.02389794751884,6035.25658495666,0.0,1.0
1985-09-18,18.12,18.12,18.12,18.12,1500,3.00235785255021,3.00235785255021,3.00235785255021,3.00235785255021,9052.884877435,0.0,1.0
1985-09-19,17.87,17.87,17.87,17.87,100,2.96093459299516,2.96093459299516,2.96093459299516,2.96093459299516,603.525658495666,0.0,1.0
1985-09-20,17.87,18.12,17.87,17.87,30700,2.96093459299516,3.00235785255021,2.96093459299516,2.96093459299516,185282.377158169,0.0,1.0
1985-09-23,17.87,18.12,17.87,17.87,1100,2.96093459299516,3.00235785255021,2.96093459299516,2.96093459299516,6638.78224345232,0.0,1.0
1985-09-24,17.62,17.87,17.62,17.87,21400,2.91951133344011,2.96093459299516,2.91951133344011,2.96093459299516,129154.490918072,0.0,1.0
1985-09-25,17.5,17.5,17.5,17.5,85300,2.89962816885368,2.89962816885368,2.89962816885368,2.89962816885368,514807.386696803,0.0,1.0
1985-09-26,17.19,17.37,17.19,17.37,20500,2.84826332700542,2.87808807388506,2.84826332700542,2.87808807388506,123722.759991611,0.0,1.0
1985-09-30,17.25,17.37,17.25,17.25,50000,2.85820490929863,2.87808807388506,2.85820490929863,2.85820490929863,301762.829247833,0.0,1.0
1985-10-01,17.31,17.31,17.31,17.31,4600,2.86814649159184,2.86814649159184,2.86814649159184,2.86814649159184,27762.1802908006,0.0,1.0
1985-10-02,17.25,17.5,17.25,17.31,6600,2.85820490929863,2.89962816885368,2.85820490929863,2.86814649159184,39832.6934607139,0.0,1.0
1985-10-03,17.37,17.5,17.37,17.37,24500,2.87808807388506,2.89962816885368,2.87808807388506,2.87808807388506,147863.786331438,0.0,1.0
1985-10-04,17.38,17.38,17.38,17.38,0,2.87974500426726,2.87974500426726,2.87974500426726,2.87974500426726,0,0.0,1.0
1985-10-07,17.25,17.37,17.25,17.37,600,2.85820490929863,2.87808807388506,2.85820490929863,2.87808807388506,3621.15395097399,0.0,1.0
1985-10-08,17.25,17.25,17.25,17.25,100,2.85820490929863,2.85820490929863,2.85820490929863,2.85820490929863,603.525658495666,0.0,1.0
1985-10-09,17.5,17.5,17.5,17.5,700,2.89962816885368,2.89962816885368,2.89962816885368,2.89962816885368,4224.67960946966,0.0,1.0
1985-10-10,17.5,17.5,17.5,17.5,1100,2.89962816885368,2.89962816885368,2.89962816885368,2.89962816885368,6638.78224345233,0.0,1.0
1985-10-11,17.75,17.75,17.75,17.75,3000,2.94105142840874,2.94105142840874,2.94105142840874,2.94105142840874,18105.7697548699,0.0,1.0
1985-10-14,17.75,18.0,17.75,17.75,7000,2.94105142840874,2.98247468796379,2.94105142840874,2.94105142840874,42246.7960946965,0.0,1.0
1985-10-15,18.56,18.62,18.56,18.56,23800,3.07526278936711,3.08520437166032,3.07526278936711,3.07526278936711,143639.106721968,0.0,1.0
1985-10-16,19.87,19.87,19.87,19.87,22400,3.29232066943558,3.29232066943558,3.29232066943558,3.29232066943558,135189.747503029,0.0,1.0
1985-10-17,20.62,21.0,20.62,20.62,48700,3.41659044810074,3.47955380262442,3.41659044810074,3.41659044810074,293916.995687389,0.0,1.0
1985-10-18,20.75,21.12,20.75,20.75,4000,3.43813054306937,3.49943696721084,3.43813054306937,3.43813054306937,24141.0263398266,0.0,1.0
1985-10-21,20.75,21.12,20.75,20.75,7000,3.43813054306937,3.49943696721084,3.43813054306937,3.43813054306937,42246.7960946966,0.0,1.0
1985-10-22,21.25,21.25,21.25,21.25,17900,3.52097706217947,3.52097706217947,3.52097706217947,3.52097706217947,108031.092870724,0.0,1.0
1985-10-23,21.25,21.37,21.25,21.25,25700,3.52097706217947,3.5408602267659,3.52097706217947,3.52097706217947,155106.094233386,0.0,1.0
1985-10-24,21.25,21.25,21.25,21.25,30100,3.52097706217947,3.52097706217947,3.52097706217947,3.52097706217947,181661.223207195,0.0,1.0
1985-10-25,21.25,21.25,21.25,21.25,5100,3.52097706217947,3.52097706217947,3.52097706217947,3.52097706217947,30779.808583279,0.0,1.0
1985-10-28,21.12,21.12,21.12,21.12,4300,3.49943696721084,3.49943696721084,3.49943696721084,3.49943696721084,25951.6033153137,0.0,1.0
1985-10-29,20.87,21.25,20.87,21.12,10600,3.45801370765579,3.52097706217947,3.45801370765579,3.49943696721084,63973.7198005406,0.0,1.0
1985-10-30,21.12,21.12,21.12,21.12,34900,3.49943696721084,3.49943696721084,3.49943696721084,3.49943696721084,210630.454814988,0.0,1.0
1985-10-31,20.75,21.12,20.75,21.12,12400,3.43813054306937,3.49943696721084,3.43813054306937,3.49943696721084,74837.1816534625,0.0,1.0
1985-11-01,21.0,21.06,21.0,21.0,32500,3.47955380262442,3.48949538491763,3.47955380262442,3.47955380262442,196145.839011091,0.0,1.0
1985-11-04,20.87,21.12,20.87,21.0,5600,3.45801370765579,3.49943696721084,3.45801370765579,3.47955380262442,33797.4368757573,0.0,1.0
1985-11-05,21.0,21.12,21.0,21.0,9900,3.47955380262442,3.49943696721084,3.47955380262442,3.47955380262442,59749.0401910709,0.0,1.0
1985-11-06,22.25,22.75,22.25,22.25,35600,3.68667010039968,3.76951661950979,3.68667010039968,3.68667010039968,214855.134424457,0.0,1.0
1985-11-07,23.0,23.0,23.0,23.0,3600,3.81093987906484,3.81093987906484,3.81093987906484,3.81093987906484,21726.923705844,0.0,1.0
1985-11-08,23.12,23.25,23.12,23.12,1500,3.83082304365127,3.85236313861989,3.83082304365127,3.83082304365127,9052.88487743498,0.0,1.0
1985-11-11,24.25,24.25,24.25,24.25,8600,4.0180561768401,4.0180561768401,4.0180561768401,4.0180561768401,51903.2066306273,0.0,1.0
1985-11-12,24.5,25.0,24.5,24.5,24500,4.05947943639516,4.14232595550526,4.05947943639516,4.05947943639516,147863.786331438,0.0,1.0
1985-11-13,24.5,24.62,24.5,24.5,2000,4.05947943639516,4.07936260098158,4.05947943639516,4.05947943639516,12070.5131699133,0.0,1.0
1985-11-14,24.37,24.37,24.37,24.37,2300,4.03793934142653,4.03793934142653,4.03793934142653,4.03793934142653,13881.0901454003,0.0,1.0
1985-11-15,24.12,24.37,24.12,24.37,8600,3.99651608187148,4.03793934142653,3.99651608187148,4.03793934142653,51903.2066306272,0.0,1.0
1985-11-18,23.87,24.12,23.87,24.12,5100,3.95509282231642,3.99651608187148,3.95509282231642,3.99651608187148,30779.808583279,0.0,1.0
1985-11-19,23.75,24.12,23.75,23.87,27200,3.93520965773,3.99651608187148,3.93520965773,3.95509282231642,164158.979110821,0.0,1.0
1985-11-20,23.5,24.12,23.5,23.75,8400,3.89378639817494,3.99651608187148,3.89378639817494,3.93520965773,50696.155313636,0.0,1.0
1985-11-21,23.25,23.62,23.25,23.5,71500,3.85236313861989,3.91366956276137,3.85236313861989,3.89378639817494,431520.845824401,0.0,1.0
1985-11-22,23.25,23.62,23.25,23.25,112300,3.85236313861989,3.91366956276137,3.85236313861989,3.85236313861989,677759.314490633,0.0,1.0
1985-11-25,23.62,23.62,23.25,23.25,16900,3.91366956276137,3.91366956276137,3.85236313861989,3.85236313861989,101995.836285768,0.0,1.0
1985-11-26,23.62,23.62,23.62,23.62,200,3.91366956276137,3.91366956276137,3.91366956276137,3.91366956276137,1207.05131699133,0.0,1.0
1985-11-27,23.75,23.75,23.75,23.75,600,3.93520965773,3.93520965773,3.93520965773,3.93520965773,3621.15395097399,0.0,1.0
1985-11-29,23.62,24.0,23.62,23.75,6000,3.91366956276137,3.97663291728505,3.91366956276137,3.93520965773,36211.5395097399,0.0,1.0
1985-12-02,24.0,24.0,24.0,24.0,1000,3.97663291728505,3.97663291728505,3.97663291728505,3.97663291728505,6035.25658495666,0.0,1.0
1985-12-03,24.0,24.0,23.62,24.0,1200,3.97663291728505,3.97663291728505,3.91366956276137,3.97663291728505,7242.30790194799,0.0,1.0
1985-12-04,24.12,24.12,23.75,24.0,900,3.99651608187148,3.99651608187148,3.93520965773,3.97663291728505,5431.73092646099,0.0,1.0
1985-12-05,24.12,24.12,23.75,24.12,3000,3.99651608187148,3.99651608187148,3.93520965773,3.99651608187148,18105.76975487,0.0,1.0
1985-12-06,23.81,24.12,23.75,24.12,10100,3.94515124002321,3.99651608187148,3.93520965773,3.99651608187148,60956.0915080622,0.0,1.0
1985-12-09,24.12,24.12,23.75,23.81,13100,3.99651608187148,3.99651608187148,3.93520965773,3.94515124002321,79061.8612629321,0.0,1.0
1985-12-10,24.12,24.12,24.12,24.12,200,3.99651608187148,3.99651608187148,3.99651608187148,3.99651608187148,1207.05131699133,0.0,1.0
1985-12-11,24.12,24.12,24.12,24.12,700,3.99651608187148,3.99651608187148,3.99651608187148,3.99651608187148,4224.67960946966,0.0,1.0
1985-12-12,24.12,24.12,24.12,24.12,900,3.99651608187148,3.99651608187148,3.99651608187148,3.99651608187148,5431.73092646099,0.0,1.0
1985-12-13,24.12,24.12,24.12,24.12,0,3.99651608187148,3.99651608187148,3.99651608187148,3.99651608187148,0,0.0,1.0
1985-12-16,24.5,24.5,23.75,24.12,9800,4.05947943639516,4.05947943639516,3.93520965773,3.99651608187148,59145.5145325752,0.0,1.0
1985-12-17,24.0,24.12,24.0,24.12,1500,3.97663291728505,3.99651608187148,3.97663291728505,3.99651608187148,9052.88487743498,0.0,1.0
1985-12-18,24.0,24.0,24.0,24.0,800,3.97663291728505,3.97663291728505,3.97663291728505,3.97663291728505,4828.20526796533,0.0,1.0
1985-12-19,24.37,24.37,24.37,24.37,100,4.03793934142653,4.03793934142653,4.03793934142653,4.03793934142653,603.525658495665,0.0,1.0
1985-12-20,24.12,24.12,23.87,24.12,3800,3.99651608187148,3.99651608187148,3.95509282231642,3.99651608187148,22933.9750228353,0.0,1.0
1985-12-23,24.25,24.25,23.87,24.12,3200,4.0180561768401,4.0180561768401,3.95509282231642,3.99651608187148,19312.8210718613,0.0,1.0
1985-12-24,24.25,24.25,24.25,24.25,100,4.0180561768401,4.0180561768401,4.0180561768401,4.0180561768401,603.525658495666,0.0,1.0
1985-12-26,23.87,24.25,23.87,24.25,1900,3.95509282231642,4.0180561768401,3.95509282231642,4.0180561768401,11466.9875114177,0.0,1.0
1985-12-27,23.87,24.25,23.87,23.87,4000,3.95509282231642,4.0180561768401,3.95509282231642,3.95509282231642,24141.0263398266,0.0,1.0
1985-12-30,24.12,24.12,23.75,23.87,12200,3.99651608187148,3.99651608187148,3.93520965773,3.95509282231642,73630.1303364711,0.0,1.0
1985-12-31,24.12,24.12,23.75,24.12,4000,3.99651608187148,3.99651608187148,3.93520965773,3.99651608187148,24141.0263398266,0.0,1.0
1986-01-02,24.12,24.12,24.12,24.12,300,3.99651608187148,3.99651608187148,3.99651608187148,3.99651608187148,1810.576975487,0.0,1.0
1986-01-03,23.75,24.25,23.75,24.12,1200,3.93520965773,4.0180561768401,3.93520965773,3.99651608187148,7242.30790194798,0.0,1.0
1986-01-06,24.25,24.37,23.87,23.87,7400,4.0180561768401,4.03793934142653,3.95509282231642,3.95509282231642,44660.8987286793,0.0,1.0
1986-01-07,24.5,24.5,24.0,24.25,3000,4.05947943639516,4.05947943639516,3.97663291728505,4.0180561768401,18105.76975487,0.0,1.0
1986-01-08,24.87,24.87,24.5,24.5,5200,4.12078586053663,4.12078586053663,4.05947943639516,4.05947943639516,31383.3342417746,0.0,1.0
1986-01-09,24.62,24.62,24.62,24.62,1000,4.07936260098158,4.07936260098158,4.07936260098158,4.07936260098158,6035.25658495666,0.0,1.0
1986-01-10,24.87,24.87,24.5,24.62,3600,4.12078586053663,4.12078586053663,4.05947943639516,4.07936260098158,21726.923705844,0.0,1.0
1986-01-13,25.0,25.0,24.5,24.87,12600,4.14232595550526,4.14232595550526,4.05947943639516,4.12078586053663,76044.2329704539,0.0,1.0
1986-01-14,25.0,25.0,25.0,25.0,1800,4.14232595550526,4.14232595550526,4.14232595550526,4.14232595550526,10863.461852922,0.0,1.0
1986-01-15,26.25,26.62,25.0,25.0,15300,4.34944225328052,4.410748677422,4.14232595550526,4.14232595550526,92339.4257498369,0.0,1.0
1986-01-16,25.75,26.25,25.75,26.25,3800,4.26659573417042,4.34944225328052,4.26659573417042,4.34944225328052,22933.9750228353,0.0,1.0
1986-01-17,26.0,26.0,25.5,25.75,5500,4.30801899372547,4.30801899372547,4.22517247461537,4.26659573417042,33193.9112172616,0.0,1.0
1986-01-20,26.0,26.0,25.62,26.0,400,4.30801899372547,4.30801899372547,4.24505563920179,4.30801899372547,2414.10263398266,0.0,1.0
1986-01-21,25.5,25.5,25.5,25.5,1200,4.22517247461537,4.22517247461537,4.22517247461537,4.22517247461537,7242.30790194798,0.0,1.0
1986-01-22,25.5,25.5,25.5,25.5,2100,4.22517247461537,4.22517247461537,4.22517247461537,4.22517247461537,12674.038828409,0.0,1.0
1986-01-23,25.62,25.62,25.25,25.5,2400,4.24505563920179,4.24505563920179,4.18374921506031,4.22517247461537,14484.615803896,0.0,1.0
1986-01-24,25.62,25.62,25.62,25.62,1700,4.24505563920179,4.24505563920179,4.24505563920179,4.24505563920179,10259.9361944263,0.0,1.0
1986-01-27,25.25,25.75,25.25,25.62,1200,4.18374921506031,4.26659573417042,4.18374921506031,4.24505563920179,7242.30790194799,0.0,1.0
1986-01-28,26.12,26.12,25.5,25.5,6000,4.3279021583119,4.3279021583119,4.22517247461537,4.22517247461537,36211.5395097399,0.0,1.0
1986-01-29,26.87,26.87,26.25,26.25,6700,4.45217193697705,4.45217193697705,4.34944225328052,4.34944225328052,40436.2191192096,0.0,1.0
1986-01-30,26.5,26.87,26.37,26.87,13500,4.39086551283558,4.45217193697705,4.36932541786695,4.45217193697705,81475.9638969148,0.0,1.0
1986-01-31,26.5,26.62,26.5,26.5,4700,4.39086551283558,4.410748677422,4.39086551283558,4.39086551283558,28365.7059492963,0.0,1.0
1986-02-03,26.62,26.62,26.62,26.62,700,4.410748677422,4.410748677422,4.410748677422,4.410748677422,4224.67960946966,0.0,1.0
1986-02-04,26.37,26.62,26.37,26.62,800,4.36932541786695,4.410748677422,4.36932541786695,4.410748677422,4828.20526796532,0.0,1.0
1986-02-05,26.62,26.62,26.37,26.37,3800,4.410748677422,4.410748677422,4.36932541786695,4.36932541786695,22933.9750228353,0.0,1.0
1986-02-06,26.5,26.5,26.5,26.5,500,4.39086551283558,4.39086551283558,4.39086551283558,4.39086551283558,3017.62829247833,0.0,1.0
1986-02-07,27.25,27.25,27.0,27.0,2100,4.51513529150073,4.51513529150073,4.47371203194568,4.47371203194568,12674.038828409,0.0,1.0
1986-02-10,27.0,27.25,27.0,27.25,1100,4.47371203194568,4.51513529150073,4.47371203194568,4.51513529150073,6638.78224345233,0.0,1.0
1986-02-11,27.5,27.75,27.25,27.25,14100,4.55655855105579,4.59798181061084,4.51513529150073,4.51513529150073,85097.1178478888,0.0,1.0
1986-02-12,28.0,28.0,28.0,28.0,1500,4.63940507016589,4.63940507016589,4.63940507016589,4.63940507016589,9052.88487743499,0.0,1.0
1986-02-13,27.5,28.0,27.5,28.0,1100,4.55655855105579,4.63940507016589,4.55655855105579,4.63940507016589,6638.78224345232,0.0,1.0
1986-02-14,28.12,28.25,27.87,27.87,20000,4.65928823475232,4.68082832972094,4.61786497519727,4.61786497519727,120705.131699133,0.0,1.0
1986-02-18,28.25,28.25,28.25,28.25,1700,4.68082832972094,4.68082832972094,4.68082832972094,4.68082832972094,10259.9361944263,0.0,1.0
1986-02-19,28.25,28.25,28.25,28.25,2500,4.68082832972094,4.68082832972094,4.68082832972094,4.68082832972094,15088.1414623917,0.0,1.0
1986-02-20,28.25,28.25,27.75,28.25,1100,4.68082832972094,4.68082832972094,4.59798181061084,4.68082832972094,6638.78224345233,0.0,1.0
1986-02-21,28.25,28.25,27.62,28.25,2900,4.68082832972094,4.68082832972094,4.57644171564221,4.68082832972094,17502.2440963743,0.0,1.0
1986-02-24,28.25,28.25,28.25,28.25,1100,4.68082832972094,4.68082832972094,4.68082832972094,4.68082832972094,6638.78224345233,0.0,1.0
1986-02-25,27.75,28.5,27.75,28.25,800,4.59798181061084,4.722251589276,4.59798181061084,4.68082832972094,4828.20526796533,0.0,1.0
1986-02-26,27.75,27.75,27.75,27.75,600,4.59798181061084,4.59798181061084,4.59798181061084,4.59798181061084,3621.15395097399,0.0,1.0
1986-02-27,27.75,27.75,27.75,27.75,100,4.59798181061084,4.59798181061084,4.59798181061084,4.59798181061084,603.525658495666,0.0,1.0
1986-02-28,28.12,28.5,27.75,27.75,46800,4.65928823475232,4.722251589276,4.59798181061084,4.59798181061084,282450.008175971,0.0,1.0
1986-03-03,28.25,28.25,28.25,28.25,1400,4.68082832972094,4.68082832972094,4.68082832972094,4.68082832972094,8449.35921893933,0.0,1.0
1986-03-04,26.75,27.75,26.75,27.75,5100,4.43228877239063,4.59798181061084,4.43228877239063,4.59798181061084,30779.8085832789,0.0,1.0
1986-03-05,25.75,26.81,25.62,26.75,56400,4.26659573417042,4.44223035468384,4.24505563920179,4.43228877239063,340388.471391555,0.0,1.0
1986-03-06,26.0,26.0,25.5,25.75,2900,4.30801899372547,4.30801899372547,4.22517247461537,4.26659573417042,17502.2440963743,0.0,1.0
1986-03-07,26.0,26.0,26.0,26.0,0,4.30801899372547,4.30801899372547,4.30801899372547,4.30801899372547,0,0.0,1.0
1986-03-10,26.5,26.5,25.5,26.0,4400,4.39086551283558,4.39086551283558,4.22517247461537,4.30801899372547,26555.1289738093,0.0,1.0
1986-03-11,26.75,26.75,25.75,26.5,5200,4.43228877239063,4.43228877239063,4.26659573417042,4.39086551283558,31383.3342417746,0.0,1.0
1986-03-12,27.25,27.25,27.0,27.0,3200,4.51513529150073,4.51513529150073,4.47371203194568,4.47371203194568,19312.8210718613,0.0,1.0
1986-03-13,27.25,27.25,26.81,27.25,3900,4.51513529150073,4.51513529150073,4.44223035468384,4.51513529150073,23537.500681331,0.0,1.0
1986-03-14,28.0,28.0,27.0,27.25,3600,4.63940507016589,4.63940507016589,4.47371203194568,4.51513529150073,21726.923705844,0.0,1.0
1986-03-17,27.5,28.0,27.5,28.0,900,4.55655855105579,4.63940507016589,4.55655855105579,4.63940507016589,5431.73092646099,0.0,1.0
1986-03-18,27.0,28.0,27.0,27.5,600,4.47371203194568,4.63940507016589,4.47371203194568,4.55655855105579,3621.153950974,0.0,1.0
1986-03-19,28.0,28.0,28.0,28.0,100,4.63940507016589,4.63940507016589,4.63940507016589,4.63940507016589,603.525658495666,0.0,1.0
1986-03-20,27.62,28.25,27.5,28.0,1900,4.57644171564221,4.68082832972094,4.55655855105579,4.63940507016589,11466.9875114177,0.0,1.0
1986-03-21,27.62,27.62,27.62,27.62,0,4.57644171564221,4.57644171564221,4.57644171564221,4.57644171564221,0,0.0,1.0
1986-03-24,27.5,28.0,27.5,27.62,800,4.55655855105579,4.63940507016589,4.55655855105579,4.57644171564221,4828.20526796532,0.0,1.0
1986-03-25,27.5,27.5,27.5,27.5,0,4.55655855105579,4.55655855105579,4.55655855105579,4.55655855105579,0,0.0,1.0
1986-03-26,27.75,27.75,27.0,27.5,2200,4.59798181061084,4.59798181061084,4.47371203194568,4.55655855105579,13277.5644869046,0.0,1.0
1986-03-27,27.5,28.25,27.5,27.75,1300,4.55655855105579,4.68082832972094,4.55655855105579,4.59798181061084,7845.83356044365,0.0,1.0
1986-03-31,27.25,27.25,27.25,27.25,1000,4.51513529150073,4.51513529150073,4.51513529150073,4.51513529150073,6035.25658495666,0.0,1.0
1986-04-01,27.25,27.25,27.25,27.25,100,4.51513529150073,4.51513529150073,4.51513529150073,4.51513529150073,603.525658495666,0.0,1.0
1986-04-02,27.25,27.25,27.25,27.25,0,4.51513529150073,4.51513529150073,4.51513529150073,4.51513529150073,0,0.0,1.0
1986-04-03,28.25,28.25,27.25,27.25,1800,4.68082832972094,4.68082832972094,4.51513529150073,4.51513529150073,10863.461852922,0.0,1.0
1986-04-04,28.25,28.25,27.25,28.25,500,4.68082832972094,4.68082832972094,4.51513529150073,4.68082832972094,3017.62829247833,0.0,1.0
1986-04-07,28.25,28.25,28.0,28.25,300,4.68082832972094,4.68082832972094,4.63940507016589,4.68082832972094,1810.576975487,0.0,1.0
1986-04-08,27.5,28.25,27.5,28.25,300,4.55655855105579,4.68082832972094,4.55655855105579,4.68082832972094,1810.576975487,0.0,1.0
1986-04-09,27.5,27.5,27.5,27.5,500,4.55655855105579,4.55655855105579,4.55655855105579,4.55655855105579,3017.62829247833,0.0,1.0
1986-04-10,28.0,28.0,27.25,27.5,300,4.63940507016589,4.63940507016589,4.51513529150073,4.55655855105579,1810.576975487,0.0,1.0
1986-04-11,28.75,28.75,28.25,28.25,2200,4.76367484883105,4.76367484883105,4.68082832972094,4.68082832972094,13277.5644869046,0.0,1.0
1986-04-14,28.75,28.75,28.0,28.75,3500,4.76367484883105,4.76367484883105,4.63940507016589,4.76367484883105,21123.3980473483,0.0,1.0
1986-04-15,28.0,28.75,28.0,28.75,14600,4.63940507016589,4.76367484883105,4.63940507016589,4.76367484883105,88114.7461403672,0.0,1.0
1986-04-16,27.5,28.5,27.12,28.0,10100,4.55655855105579,4.722251589276,4.49359519653211,4.63940507016589,60956.0915080622,0.0,1.0
1986-04-17,27.5,27.5,26.5,27.5,5200,4.55655855105579,4.55655855105579,4.39086551283558,4.55655855105579,31383.3342417746,0.0,1.0
1986-04-18,26.75,27.5,26.5,27.5,9300,4.43228877239063,4.55655855105579,4.39086551283558,4.55655855105579,56127.8862400969,0.0,1.0
1986-04-21,26.5,27.25,26.5,26.75,5700,4.39086551283558,4.51513529150073,4.39086551283558,4.43228877239063,34400.9625342529,0.0,1.0
1986-04-22,26.5,27.25,26.5,26.5,1500,4.39086551283558,4.51513529150073,4.39086551283558,4.39086551283558,9052.88487743498,0.0,1.0
1986-04-23,27.25,27.25,26.5,26.5,7900,4.51513529150073,4.51513529150073,4.39086551283558,4.39086551283558,47678.5270211576,0.0,1.0
1986-04-24,26.5,27.5,25.5,27.25,19800,4.39086551283558,4.55655855105579,4.22517247461537,4.51513529150073,119498.080382142,0.0,1.0
1986-04-25,26.5,26.5,26.5,26.5,400,4.39086551283558,4.39086551283558,4.39086551283558,4.39086551283558,2414.10263398266,0.0,1.0
1986-04-28,26.5,27.5,26.5,26.5,3300,4.39086551283558,4.55655855105579,4.39086551283558,4.39086551283558,19916.3467303569,0.0,1.0
1986-04-29,26.5,26.5,26.5,26.5,2800,4.39086551283558,4.39086551283558,4.39086551283558,4.39086551283558,16898.7184378786,0.0,1.0
1986-04-30,25.5,26.25,25.5,26.25,5200,4.22517247461537,4.34944225328052,4.22517247461537,4.34944225328052,31383.3342417746,0.0,1.0
1986-05-01,25.0,26.25,23.25,25.5,14500,4.14232595550526,4.34944225328052,3.85236313861989,4.22517247461537,87511.2204818715,0.0,1.0
1986-05-02,24.56,25.5,24.5,25.0,16600,4.06942101868837,4.22517247461537,4.05947943639516,4.14232595550526,100185.25931028,0.0,1.0
1986-05-05,23.75,25.0,23.75,24.56,3800,3.93520965773,4.14232595550526,3.93520965773,4.06942101868837,22933.9750228353,0.0,1.0
1986-05-06,23.5,24.25,23.5,23.75,2800,3.89378639817494,4.0180561768401,3.89378639817494,3.93520965773,16898.7184378787,0.0,1.0
1986-05-07,23.5,23.5,23.5,23.5,1500,3.89378639817494,3.89378639817494,3.89378639817494,3.89378639817494,9052.884877435,0.0,1.0
1986-05-08,24.0,24.25,24.0,24.0,2300,3.97663291728505,4.0180561768401,3.97663291728505,3.97663291728505,13881.0901454003,0.0,1.0
1986-05-09,24.25,24.25,22.87,24.0,21400,4.0180561768401,4.0180561768401,3.78939978409621,3.97663291728505,129154.490918073,0.0,1.0
1986-05-12,23.75,24.25,23.5,24.25,3700,3.93520965773,4.0180561768401,3.89378639817494,4.0180561768401,22330.4493643396,0.0,1.0
1986-05-13,24.0,24.25,23.19,23.75,82800,3.97663291728505,4.0180561768401,3.84242155632668,3.93520965773,499719.245234411,0.0,1.0
1986-05-14,23.75,24.0,23.75,24.0,1700,3.93520965773,3.97663291728505,3.93520965773,3.97663291728505,10259.9361944263,0.0,1.0
1986-05-15,23.0,23.75,23.0,23.75,3700,3.81093987906484,3.93520965773,3.81093987906484,3.93520965773,22330.4493643396,0.0,1.0
1986-05-16,23.75,23.75,23.0,23.0,7900,3.93520965773,3.93520965773,3.81093987906484,3.81093987906484,47678.5270211576,0.0,1.0
1986-05-19,23.5,23.75,23.37,23.75,2900,3.89378639817494,3.93520965773,3.87224630320632,3.93520965773,17502.2440963743,0.0,1.0
1986-05-20,23.25,23.37,22.75,23.37,3700,3.85236313861989,3.87224630320632,3.76951661950979,3.87224630320632,22330.4493643396,0.0,1.0
1986-05-21,22.5,23.25,22.5,23.25,10300,3.72809335995473,3.85236313861989,3.72809335995473,3.85236313861989,62163.1428250536,0.0,1.0
1986-05-22,24.0,24.25,23.0,23.0,16800,3.97663291728505,4.0180561768401,3.81093987906484,3.81093987906484,101392.310627272,0.0,1.0
1986-05-23,24.62,25.0,24.25,24.25,96900,4.07936260098158,4.14232595550526,4.0180561768401,4.0180561768401,584816.3630823,0.0,1.0
1986-05-27,25.0,25.75,24.75,24.75,16700,4.14232595550526,4.26659573417042,4.10090269595021,4.10090269595021,100788.784968776,0.0,1.0
1986-05-28,25.5,26.25,25.25,25.25,19700,4.22517247461537,4.34944225328052,4.18374921506031,4.18374921506031,118894.554723646,0.0,1.0
1986-05-29,25.0,26.25,25.0,25.5,6500,4.14232595550526,4.34944225328052,4.14232595550526,4.22517247461537,39229.1678022183,0.0,1.0
1986-05-30,25.75,25.75,25.0,25.0,4800,4.26659573417042,4.26659573417042,4.14232595550526,4.14232595550526,28969.2316077919,0.0,1.0
1986-06-02,25.62,25.62,25.0,25.62,7000,4.24505563920179,4.24505563920179,4.14232595550526,4.24505563920179,42246.7960946966,0.0,1.0
1986-06-03,25.0,25.75,24.75,25.62,33400,4.14232595550526,4.26659573417042,4.10090269595021,4.24505563920179,201577.569937552,0.0,1.0
1986-06-04,24.75,24.75,24.75,24.75,800,4.10090269595021,4.10090269595021,4.10090269595021,4.10090269595021,4828.20526796532,0.0,1.0
1986-06-05,24.75,24.75,24.75,24.75,0,4.10090269595021,4.10090269595021,4.10090269595021,4.10090269595021,0,0.0,1.0
1986-06-06,24.75,25.75,24.75,24.75,19800,4.10090269595021,4.26659573417042,4.10090269595021,4.10090269595021,119498.080382142,0.0,1.0
1986-06-09,25.12,25.5,24.5,24.75,24900,4.16220912009169,4.22517247461537,4.05947943639516,4.10090269595021,150277.888965421,0.0,1.0
1986-06-10,25.25,25.25,25.25,25.25,1000,4.18374921506031,4.18374921506031,4.18374921506031,4.18374921506031,6035.25658495666,0.0,1.0
1986-06-11,25.0,25.25,24.75,25.25,5300,4.14232595550526,4.18374921506031,4.10090269595021,4.18374921506031,31986.8599002703,0.0,1.0
1986-06-12,25.5,25.5,25.5,25.5,300,4.22517247461537,4.22517247461537,4.22517247461537,4.22517247461537,1810.576975487,0.0,1.0
1986-06-13,24.75,25.5,24.75,25.5,1000,4.10090269595021,4.22517247461537,4.10090269595021,4.22517247461537,6035.25658495665,0.0,1.0
1986-06-16,25.19,25.5,25.19,25.19,8000,4.1738076327671,4.22517247461537,4.1738076327671,4.1738076327671,48282.0526796533,0.0,1.0
1986-06-17,25.19,25.19,25.19,25.19,0,4.1738076327671,4.1738076327671,4.1738076327671,4.1738076327671,0,0.0,1.0
1986-06-18,24.75,24.75,24.75,24.75,300,4.10090269595021,4.10090269595021,4.10090269595021,4.10090269595021,1810.576975487,0.0,1.0
1986-06-19,24.75,24.75,24.75,24.75,100,4.10090269595021,4.10090269595021,4.10090269595021,4.10090269595021,603.525658495665,0.0,1.0
1986-06-20,25.31,25.5,24.75,24.75,11200,4.19369079735353,4.22517247461537,4.10090269595021,4.10090269595021,67594.8737515145,0.0,1.0
1986-06-23,25.5,25.5,24.75,25.31,300,4.22517247461537,4.22517247461537,4.10090269595021,4.19369079735353,1810.576975487,0.0,1.0
1986-06-24,25.0,25.5,24.5,25.5,1900,4.14232595550526,4.22517247461537,4.05947943639516,4.22517247461537,11466.9875114177,0.0,1.0
1986-06-25,25.0,25.0,25.0,25.0,0,4.14232595550526,4.14232595550526,4.14232595550526,4.14232595550526,0,0.0,1.0
1986-06-26,25.0,25.5,25.0,25.0,4100,4.14232595550526,4.22517247461537,4.14232595550526,4.14232595550526,24744.5519983223,0.0,1.0
1986-06-27,25.25,25.5,25.25,25.25,300,4.18374921506031,4.22517247461537,4.18374921506031,4.18374921506031,1810.576975487,0.0,1.0
1986-06-30,25.37,25.5,25.12,25.25,8800,4.20363237964674,4.22517247461537,4.16220912009169,4.18374921506031,53110.2579476186,0.0,1.0
1986-07-01,25.5,25.5,24.75,25.37,2400,4.22517247461537,4.22517247461537,4.10090269595021,4.20363237964674,14484.615803896,0.0,1.0
1986-07-02,25.5,25.75,24.75,25.5,50900,4.22517247461537,4.26659573417042,4.10090269595021,4.22517247461537,307194.560174294,0.0,1.0
1986-07-03,25.75,25.75,24.75,25.5,1200,4.26659573417042,4.26659573417042,4.10090269595021,4.22517247461537,7242.30790194798,0.0,1.0
1986-07-07,25.0,25.75,25.0,25.75,46800,4.14232595550526,4.26659573417042,4.14232595550526,4.26659573417042,282450.008175972,0.0,1.0
1986-07-08,25.0,25.75,25.0,25.0,500,4.14232595550526,4.26659573417042,4.14232595550526,4.14232595550526,3017.62829247833,0.0,1.0
1986-07-09,25.75,25.75,25.0,25.0,36400,4.26659573417042,4.26659573417042,4.14232595550526,4.14232595550526,219683.339692422,0.0,1.0
1986-07-10,25.75,25.75,25.0,25.75,2500,4.26659573417042,4.26659573417042,4.14232595550526,4.26659573417042,15088.1414623916,0.0,1.0
1986-07-11,25.5,25.5,25.0,25.5,2300,4.22517247461537,4.22517247461537,4.14232595550526,4.22517247461537,13881.0901454003,0.0,1.0
1986-07-14,25.75,25.75,25.0,25.5,400,4.26659573417042,4.26659573417042,4.14232595550526,4.22517247461537,2414.10263398266,0.0,1.0
1986-07-15,25.0,25.37,24.62,25.37,17300,4.14232595550526,4.20363237964674,4.07936260098158,4.20363237964674,104409.93891975,0.0,1.0
1986-07-16,26.0,26.5,25.5,25.5,800,4.30801899372547,4.39086551283558,4.22517247461537,4.22517247461537,4828.20526796533,0.0,1.0
1986-07-17,27.0,27.0,26.0,26.0,8450,4.47371203194568,4.47371203194568,4.30801899372547,4.30801899372547,50997.9181428838,0.0,1.0
1986-07-18,27.5,27.5,27.0,27.0,2400,4.55655855105579,4.55655855105579,4.47371203194568,4.47371203194568,14484.615803896,0.0,1.0
1986-07-21,26.25,27.5,26.0,27.5,163750,4.34944225328052,4.55655855105579,4.30801899372547,4.55655855105579,988273.265786653,0.0,1.0
1986-07-22,26.25,27.5,26.25,26.25,30300,4.34944225328052,4.55655855105579,4.34944225328052,4.34944225328052,182868.274524187,0.0,1.0
1986-07-23,27.0,27.0,27.0,27.0,100,4.47371203194568,4.47371203194568,4.47371203194568,4.47371203194568,603.525658495666,0.0,1.0
1986-07-24,27.5,27.5,26.0,27.0,2200,4.55655855105579,4.55655855105579,4.30801899372547,4.47371203194568,13277.5644869046,0.0,1.0
1986-07-25,27.0,27.5,27.0,27.5,600,4.47371203194568,4.55655855105579,4.47371203194568,4.55655855105579,3621.153950974,0.0,1.0
1986-07-28,27.0,27.5,26.0,27.0,9900,4.47371203194568,4.55655855105579,4.30801899372547,4.47371203194568,59749.0401910709,0.0,1.0
1986-07-29,27.5,27.5,26.0,27.0,15000,4.55655855105579,4.55655855105579,4.30801899372547,4.47371203194568,90528.8487743498,0.0,1.0
1986-07-30,27.12,27.12,26.75,27.12,60000,4.49359519653211,4.49359519653211,4.43228877239063,4.49359519653211,362115.395097399,0.0,1.0
1986-07-31,27.0,27.5,26.75,27.12,39000,4.47371203194568,4.55655855105579,4.43228877239063,4.49359519653211,235375.00681331,0.0,1.0
1986-08-01,27.0,27.0,27.0,27.0,0,4.47371203194568,4.47371203194568,4.47371203194568,4.47371203194568,0,0.0,1.0
1986-08-04,27.5,27.5,26.0,27.0,7000,4.55655855105579,4.55655855105579,4.30801899372547,4.47371203194568,42246.7960946966,0.0,1.0
1986-08-05,27.0,28.0,26.5,27.5,12900,4.47371203194568,4.63940507016589,4.39086551283558,4.55655855105579,77854.8099459409,0.0,1.0
1986-08-06,28.0,28.0,26.75,27.0,3100,4.63940507016589,4.63940507016589,4.43228877239063,4.47371203194568,18709.2954133656,0.0,1.0
1986-08-07,28.25,28.25,27.5,28.0,26000,4.68082832972094,4.68082832972094,4.55655855105579,4.63940507016589,156916.671208873,0.0,1.0
1986-08-08,28.0,28.5,28.0,28.25,4300,4.63940507016589,4.722251589276,4.63940507016589,4.68082832972094,25951.6033153136,0.0,1.0
1986-08-11,28.5,29.5,27.5,28.0,9100,4.722251589276,4.88794462749621,4.55655855105579,4.63940507016589,54920.8349231055,0.0,1.0
1986-08-12,29.0,30.5,29.0,29.0,5200,4.8050981083861,5.05363766571642,4.8050981083861,4.8050981083861,31383.3342417746,0.0,1.0
1986-08-13,30.0,30.5,29.0,29.0,2600,4.97079114660631,5.05363766571642,4.8050981083861,4.8050981083861,15691.6671208873,0.0,1.0
1986-08-14,29.0,29.5,29.0,29.5,4100,4.8050981083861,4.88794462749621,4.8050981083861,4.88794462749621,24744.5519983223,0.0,1.0
1986-08-15,29.5,30.0,29.25,29.25,120100,4.88794462749621,4.97079114660631,4.84652136794115,4.84652136794115,724834.315853294,0.0,1.0
1986-08-18,29.25,30.0,29.0,29.5,2500,4.84652136794115,4.97079114660631,4.8050981083861,4.88794462749621,15088.1414623917,0.0,1.0
1986-08-19,30.0,30.0,29.0,29.25,16100,4.97079114660631,4.97079114660631,4.8050981083861,4.84652136794115,97167.6310178022,0.0,1.0
1986-08-20,28.87,30.0,28.75,30.0,10000,4.78355801341748,4.97079114660631,4.76367484883105,4.97079114660631,60352.5658495665,0.0,1.0
1986-08-21,30.0,30.0,28.5,28.87,600,4.97079114660631,4.97079114660631,4.722251589276,4.78355801341748,3621.153950974,0.0,1.0
1986-08-22,30.0,30.0,30.0,30.0,800,4.97079114660631,4.97079114660631,4.97079114660631,4.97079114660631,4828.20526796533,0.0,1.0
1986-08-25,29.5,29.5,28.5,29.5,300,4.88794462749621,4.88794462749621,4.722251589276,4.88794462749621,1810.576975487,0.0,1.0
1986-08-26,29.5,29.5,29.0,29.5,700,4.88794462749621,4.88794462749621,4.8050981083861,4.88794462749621,4224.67960946966,0.0,1.0
1986-08-27,30.0,30.0,29.0,29.5,50100,4.97079114660631,4.97079114660631,4.8050981083861,4.88794462749621,302366.354906329,0.0,1.0
1986-08-28,30.0,30.0,30.0,30.0,3600,4.97079114660631,4.97079114660631,4.97079114660631,4.97079114660631,21726.923705844,0.0,1.0
1986-08-29,29.0,29.5,29.0,29.5,63600,4.8050981083861,4.88794462749621,4.8050981083861,4.88794462749621,383842.318803244,0.0,1.0
1986-09-02,30.0,30.5,29.0,29.0,64300,4.97079114660631,5.05363766571642,4.8050981083861,4.8050981083861,388066.998412713,0.0,1.0
1986-09-03,31.0,31.0,29.75,30.0,75100,5.13648418482652,5.13648418482652,4.92936788705126,4.97079114660631,453247.769530245,0.0,1.0
1986-09-04,31.5,31.5,30.5,31.0,69600,5.21933070393663,5.21933070393663,5.05363766571642,5.13648418482652,420053.858312983,0.0,1.0
1986-09-05,33.0,33.25,31.5,31.5,132400,5.46787026126694,5.509293520822,5.21933070393663,5.21933070393663,799067.971848262,0.0,1.0
1986-09-08,32.5,33.0,32.0,33.0,18400,5.38502374215684,5.46787026126694,5.30217722304673,5.46787026126694,111048.721163202,0.0,1.0
1986-09-09,31.0,32.5,30.5,32.5,19600,5.13648418482652,5.38502374215684,5.05363766571642,5.38502374215684,118291.029065151,0.0,1.0
1986-09-10,30.5,31.0,30.5,31.0,7300,5.05363766571642,5.13648418482652,5.05363766571642,5.13648418482652,44057.3730701836,0.0,1.0
1986-09-11,30.62,30.75,29.5,30.5,170700,5.07352083030284,5.09506092527147,4.88794462749621,5.05363766571642,1030218.2990521,0.0,1.0
1986-09-12,29.75,30.0,29.0,30.0,224000,4.92936788705126,4.97079114660631,4.8050981083861,4.97079114660631,1351897.47503029,0.0,1.0
1986-09-15,28.75,30.0,28.75,29.75,7100,4.76367484883105,4.97079114660631,4.76367484883105,4.92936788705126,42850.3217531923,0.0,1.0
1986-09-16,29.0,29.0,28.0,28.75,63100,4.8050981083861,4.8050981083861,4.63940507016589,4.76367484883105,380824.690510765,0.0,1.0
1986-09-17,29.0,29.0,29.0,29.0,0,4.8050981083861,4.8050981083861,4.8050981083861,4.8050981083861,0,0.0,1.0
1986-09-18,29.0,29.0,28.0,29.0,4800,4.8050981083861,4.8050981083861,4.63940507016589,4.8050981083861,28969.231607792,0.0,1.0
1986-09-19,29.0,29.0,28.0,29.0,300,4.8050981083861,4.8050981083861,4.63940507016589,4.8050981083861,1810.576975487,0.0,1.0
1986-09-22,29.0,29.5,28.0,29.0,44300,4.8050981083861,4.88794462749621,4.63940507016589,4.8050981083861,267361.86671358,0.0,1.0
1986-09-23,30.0,30.0,29.25,29.25,1400,4.97079114660631,4.97079114660631,4.84652136794115,4.84652136794115,8449.35921893932,0.0,1.0
1986-09-24,31.0,31.0,29.25,30.0,123100,5.13648418482652,5.13648418482652,4.84652136794115,4.97079114660631,742940.085608165,0.0,1.0
1986-09-25,29.5,30.5,29.5,30.5,3900,4.88794462749621,5.05363766571642,4.88794462749621,5.05363766571642,23537.500681331,0.0,1.0
1986-09-26,30.0,30.0,30.0,30.0,300,4.97079114660631,4.97079114660631,4.97079114660631,4.97079114660631,1810.576975487,0.0,1.0
1986-09-29,29.75,30.0,29.0,30.0,14600,4.92936788705126,4.97079114660631,4.8050981083861,4.97079114660631,88114.7461403672,0.0,1.0
1986-09-30,29.5,29.5,29.0,29.5,26700,4.88794462749621,4.88794462749621,4.8050981083861,4.88794462749621,161141.350818343,0.0,1.0
1986-10-01,28.75,29.75,28.75,29.5,15400,4.76367484883105,4.92936788705126,4.76367484883105,4.88794462749621,92942.9514083325,0.0,1.0
1986-10-02,29.0,29.75,28.75,28.75,21900,4.8050981083861,4.92936788705126,4.76367484883105,4.76367484883105,132172.119210551,0.0,1.0
1986-10-03,29.75,29.75,29.25,29.25,60000,4.92936788705126,4.92936788705126,4.84652136794115,4.84652136794115,362115.395097399,0.0,1.0
1986-10-06,29.87,30.25,29.25,29.75,13800,4.94925105163769,5.01221440616137,4.84652136794115,4.92936788705126,83286.5408724018,0.0,1.0
1986-10-07,29.5,30.25,29.5,29.87,10200,4.88794462749621,5.01221440616137,4.88794462749621,4.94925105163769,61559.6171665579,0.0,1.0
1986-10-08,29.75,30.37,29.5,29.5,10900,4.92936788705126,5.03209757074779,4.88794462749621,4.88794462749621,65784.2967760276,0.0,1.0
1986-10-09,30.0,30.5,30.0,30.0,8900,4.97079114660631,5.05363766571642,4.97079114660631,4.97079114660631,53713.7836061143,0.0,1.0
1986-10-10,30.25,30.5,30.0,30.0,100300,5.01221440616137,5.05363766571642,4.97079114660631,4.97079114660631,605336.235471152,0.0,1.0
1986-10-13,30.0,30.5,30.0,30.25,4100,4.97079114660631,5.05363766571642,4.97079114660631,5.01221440616137,24744.5519983223,0.0,1.0
1986-10-14,30.0,30.5,30.0,30.0,500,4.97079114660631,5.05363766571642,4.97079114660631,4.97079114660631,3017.62829247833,0.0,1.0
1986-10-15,30.25,30.75,30.0,30.0,10200,5.01221440616137,5.09506092527147,4.97079114660631,4.97079114660631,61559.6171665578,0.0,1.0
1986-10-16,30.5,31.0,30.5,30.5,3200,5.05363766571642,5.13648418482652,5.05363766571642,5.05363766571642,19312.8210718613,0.0,1.0
1986-10-17,29.5,30.0,29.25,30.0,61600,4.88794462749621,4.97079114660631,4.84652136794115,4.97079114660631,371771.80563333,0.0,1.0
1986-10-20,29.5,29.5,29.0,29.5,70700,4.88794462749621,4.88794462749621,4.8050981083861,4.88794462749621,426692.640556435,0.0,1.0
1986-10-21,29.37,30.0,29.25,29.5,18800,4.86640453252758,4.97079114660631,4.84652136794115,4.88794462749621,113462.823797185,0.0,1.0
1986-10-22,30.0,30.0,29.37,29.37,1800,4.97079114660631,4.97079114660631,4.86640453252758,4.86640453252758,10863.461852922,0.0,1.0
1986-10-23,30.12,30.12,29.25,30.0,27800,4.99067431119274,4.99067431119274,4.84652136794115,4.97079114660631,167780.133061795,0.0,1.0
1986-10-24,30.25,30.5,29.5,30.12,23200,5.01221440616137,5.05363766571642,4.88794462749621,4.99067431119274,140017.952770994,0.0,1.0
1986-10-27,30.0,30.25,29.5,30.25,800,4.97079114660631,5.01221440616137,4.88794462749621,5.01221440616137,4828.20526796533,0.0,1.0
1986-10-28,30.0,30.0,29.5,30.0,17300,4.97079114660631,4.97079114660631,4.88794462749621,4.97079114660631,104409.93891975,0.0,1.0
1986-10-29,29.87,30.0,29.25,30.0,31000,4.94925105163769,4.97079114660631,4.84652136794115,4.97079114660631,187092.954133656,0.0,1.0
1986-10-30,29.75,30.25,29.75,29.87,24600,4.92936788705126,5.01221440616137,4.92936788705126,4.94925105163769,148467.311989934,0.0,1.0
1986-10-31,30.25,30.25,29.75,29.75,30400,5.01221440616137,5.01221440616137,4.92936788705126,4.92936788705126,183471.800182682,0.0,1.0
1986-11-03,29.75,30.25,29.75,30.25,66700,4.92936788705126,5.01221440616137,4.92936788705126,5.01221440616137,402551.614216609,0.0,1.0
1986-11-04,30.0,30.25,30.0,30.0,29200,4.97079114660631,5.01221440616137,4.97079114660631,4.97079114660631,176229.492280734,0.0,1.0
1986-11-05,30.5,31.0,30.25,30.25,54200,5.05363766571642,5.13648418482652,5.01221440616137,5.01221440616137,327110.906904651,0.0,1.0
1986-11-06,29.5,30.5,29.5,30.5,75300,4.88794462749621,5.05363766571642,4.88794462749621,5.05363766571642,454454.820847236,0.0,1.0
1986-11-07,29.62,29.75,29.5,29.5,900,4.90782779208263,4.92936788705126,4.88794462749621,4.88794462749621,5431.73092646099,0.0,1.0
1986-11-10,29.75,29.75,29.5,29.62,500,4.92936788705126,4.92936788705126,4.88794462749621,4.90782779208263,3017.62829247833,0.0,1.0
1986-11-11,29.75,29.75,29.5,29.75,3900,4.92936788705126,4.92936788705126,4.88794462749621,4.92936788705126,23537.500681331,0.0,1.0
1986-11-12,30.0,30.5,29.75,29.75,280200,4.97079114660631,5.05363766571642,4.92936788705126,4.92936788705126,1691078.89510486,0.0,1.0
1986-11-13,29.75,30.25,29.75,30.0,52800,4.92936788705126,5.01221440616137,4.92936788705126,4.97079114660631,318661.547685711,0.0,1.0
1986-11-14,28.12,30.0,28.0,29.75,149300,4.65928823475232,4.97079114660631,4.63940507016589,4.92936788705126,901063.808134028,0.0,1.0
1986-11-17,27.75,28.5,27.75,28.12,50600,4.59798181061084,4.722251589276,4.59798181061084,4.65928823475232,305383.983198807,0.0,1.0
1986-11-18,27.75,28.75,27.5,27.75,26100,4.59798181061084,4.76367484883105,4.55655855105579,4.59798181061084,157520.196867369,0.0,1.0
1986-11-19,27.75,28.5,27.75,27.75,33300,4.59798181061084,4.722251589276,4.59798181061084,4.59798181061084,200974.044279057,0.0,1.0
1986-11-20,27.75,28.5,27.75,27.75,28400,4.59798181061084,4.722251589276,4.59798181061084,4.59798181061084,171401.287012769,0.0,1.0
1986-11-21,27.75,28.5,27.75,27.75,20100,4.59798181061084,4.722251589276,4.59798181061084,4.59798181061084,121308.657357629,0.0,1.0
1986-11-24,28.25,28.75,28.25,28.25,12100,4.68082832972094,4.76367484883105,4.68082832972094,4.68082832972094,73026.6046779756,0.0,1.0
1986-11-25,28.75,29.37,28.5,28.5,13300,4.76367484883105,4.86640453252758,4.722251589276,4.722251589276,80268.9125799235,0.0,1.0
1986-11-26,29.25,29.75,29.25,29.25,107500,4.84652136794115,4.92936788705126,4.84652136794115,4.84652136794115,648790.082882841,0.0,1.0
1986-11-28,29.25,29.75,29.25,29.25,20700,4.84652136794115,4.92936788705126,4.84652136794115,4.84652136794115,124929.811308603,0.0,1.0
1986-12-01,28.25,28.75,28.25,28.75,21400,4.68082832972094,4.76367484883105,4.68082832972094,4.76367484883105,129154.490918073,0.0,1.0
1986-12-02,28.5,29.0,28.25,28.25,51300,4.722251589276,4.8050981083861,4.68082832972094,4.68082832972094,309608.662808276,0.0,1.0
1986-12-03,28.75,29.25,28.5,28.5,83900,4.76367484883105,4.84652136794115,4.722251589276,4.722251589276,506358.027477864,0.0,1.0
1986-12-04,30.0,30.25,29.0,29.0,24900,4.97079114660631,5.01221440616137,4.8050981083861,4.8050981083861,150277.888965421,0.0,1.0
1986-12-05,30.25,30.25,29.75,30.0,21600,5.01221440616137,5.01221440616137,4.92936788705126,4.97079114660631,130361.542235064,0.0,1.0
1986-12-08,29.75,30.25,29.75,30.25,1200,4.92936788705126,5.01221440616137,4.92936788705126,5.01221440616137,7242.30790194799,0.0,1.0
1986-12-09,29.75,30.25,29.75,29.75,16800,4.92936788705126,5.01221440616137,4.92936788705126,4.92936788705126,101392.310627272,0.0,1.0
1986-12-10,29.25,30.0,28.75,29.75,56700,4.84652136794115,4.97079114660631,4.76367484883105,4.92936788705126,342199.048367043,0.0,1.0
1986-12-11,28.0,29.25,27.62,29.25,772300,4.63940507016589,4.84652136794115,4.57644171564221,4.84652136794115,4661028.66056203,0.0,1.0
1986-12-12,28.0,28.75,28.0,28.0,6100,4.63940507016589,4.76367484883105,4.63940507016589,4.63940507016589,36815.0651682356,0.0,1.0
1986-12-15,28.25,28.5,27.75,28.0,16300,4.68082832972094,4.722251589276,4.59798181061084,4.63940507016589,98374.6823347936,0.0,1.0
1986-12-16,27.87,28.25,27.62,28.25,81800,4.61786497519727,4.68082832972094,4.57644171564221,4.68082832972094,493683.988649454,0.0,1.0
1986-12-17,27.75,28.0,27.25,27.87,57200,4.59798181061084,4.63940507016589,4.51513529150073,4.61786497519727,345216.676659521,0.0,1.0
1986-12-18,27.75,27.87,27.5,27.75,37700,4.59798181061084,4.61786497519727,4.55655855105579,4.59798181061084,227529.173252866,0.0,1.0
1986-12-19,27.12,27.87,27.0,27.75,165200,4.49359519653211,4.61786497519727,4.47371203194568,4.59798181061084,997024.387834839,0.0,1.0
1986-12-22,26.0,27.5,25.25,27.12,19400,4.30801899372547,4.55655855105579,4.18374921506031,4.49359519653211,117083.977748159,0.0,1.0
1986-12-23,26.12,26.5,26.0,26.0,17600,4.3279021583119,4.39086551283558,4.30801899372547,4.30801899372547,106220.515895237,0.0,1.0
1986-12-24,26.25,26.75,26.0,26.12,4100,4.34944225328052,4.43228877239063,4.30801899372547,4.3279021583119,24744.5519983223,0.0,1.0
1986-12-26,26.25,27.0,26.0,26.25,2700,4.34944225328052,4.47371203194568,4.30801899372547,4.34944225328052,16295.192779383,0.0,1.0
1986-12-29,26.25,27.0,26.25,26.25,6300,4.34944225328052,4.47371203194568,4.34944225328052,4.34944225328052,38022.116485227,0.0,1.0
1986-12-30,26.0,26.5,26.0,26.25,91800,4.30801899372547,4.39086551283558,4.30801899372547,4.34944225328052,554036.554499021,0.0,1.0
1986-12-31,26.25,26.5,26.0,26.0,29800,4.34944225328052,4.39086551283558,4.30801899372547,4.30801899372547,179850.646231709,0.0,1.0
1987-01-02,26.25,26.75,26.25,26.25,32000,4.34944225328052,4.43228877239063,4.34944225328052,4.34944225328052,193128.210718613,0.0,1.0
1987-01-05,26.37,26.75,26.25,26.25,7300,4.36932541786695,4.43228877239063,4.34944225328052,4.34944225328052,44057.3730701836,0.0,1.0
1987-01-06,27.5,28.0,26.25,26.37,59100,4.55655855105579,4.63940507016589,4.34944225328052,4.36932541786695,356683.664170938,0.0,1.0
1987-01-07,28.0,28.5,27.5,27.5,14400,4.63940507016589,4.722251589276,4.55655855105579,4.55655855105579,86907.6948233759,0.0,1.0
1987-01-08,28.75,29.25,28.5,28.5,14700,4.76367484883105,4.84652136794115,4.722251589276,4.722251589276,88718.2717988629,0.0,1.0
1987-01-09,29.75,29.75,28.5,28.75,19800,4.92936788705126,4.92936788705126,4.722251589276,4.76367484883105,119498.080382142,0.0,1.0
1987-01-12,29.5,30.25,29.25,29.75,4000,4.88794462749621,5.01221440616137,4.84652136794115,4.92936788705126,24141.0263398266,0.0,1.0
1987-01-13,29.5,30.5,29.5,29.5,31200,4.88794462749621,5.05363766571642,4.88794462749621,4.88794462749621,188300.005450648,0.0,1.0
1987-01-14,31.0,31.0,30.0,30.0,25000,5.13648418482652,5.13648418482652,4.97079114660631,4.97079114660631,150881.414623917,0.0,1.0
1987-01-15,30.5,31.0,30.5,31.0,52700,5.05363766571642,5.13648418482652,5.05363766571642,5.13648418482652,318058.022027216,0.0,1.0
1987-01-16,29.75,31.0,29.75,30.5,9600,4.92936788705126,5.13648418482652,4.92936788705126,5.05363766571642,57938.4632155839,0.0,1.0
1987-01-19,30.25,31.0,29.5,29.75,16800,5.01221440616137,5.13648418482652,4.88794462749621,4.92936788705126,101392.310627272,0.0,1.0
1987-01-20,30.25,31.0,30.0,30.25,52600,5.01221440616137,5.13648418482652,4.97079114660631,5.01221440616137,317454.49636872,0.0,1.0
1987-01-21,30.25,31.0,30.25,30.25,9000,5.01221440616137,5.13648418482652,5.01221440616137,5.01221440616137,54317.3092646099,0.0,1.0
1987-01-22,30.5,30.75,30.25,30.25,15100,5.05363766571642,5.09506092527147,5.01221440616137,5.01221440616137,91132.3744328455,0.0,1.0
1987-01-23,29.0,30.25,28.75,30.25,60300,4.8050981083861,5.01221440616137,4.76367484883105,5.01221440616137,363925.972072887,0.0,1.0
1987-01-26,27.5,28.5,27.5,28.5,32300,4.55655855105579,4.722251589276,4.55655855105579,4.722251589276,194938.7876941,0.0,1.0
1987-01-27,27.25,27.5,27.0,27.5,54400,4.51513529150073,4.55655855105579,4.47371203194568,4.55655855105579,328317.958221642,0.0,1.0
1987-01-28,26.87,27.25,26.75,27.25,164800,4.45217193697705,4.51513529150073,4.43228877239063,4.51513529150073,994610.285200858,0.0,1.0
1987-01-29,26.0,26.75,25.75,26.75,93300,4.30801899372547,4.43228877239063,4.26659573417042,4.43228877239063,563089.439376456,0.0,1.0
1987-01-30,27.0,27.0,26.5,26.5,27500,4.47371203194568,4.47371203194568,4.39086551283558,4.39086551283558,165969.556086308,0.0,1.0
1987-02-02,27.0,27.0,26.25,27.0,15800,4.47371203194568,4.47371203194568,4.34944225328052,4.47371203194568,95357.0540423152,0.0,1.0
1987-02-03,26.0,26.75,25.75,26.75,52100,4.30801899372547,4.43228877239063,4.26659573417042,4.43228877239063,314436.868076242,0.0,1.0
1987-02-04,25.25,26.0,25.0,26.0,73800,4.18374921506031,4.30801899372547,4.14232595550526,4.30801899372547,445401.935969802,0.0,1.0
1987-02-05,25.75,25.75,25.0,25.25,37600,4.26659573417042,4.26659573417042,4.14232595550526,4.18374921506031,226925.64759437,0.0,1.0
1987-02-06,25.5,25.75,25.0,25.75,57400,4.22517247461537,4.26659573417042,4.14232595550526,4.26659573417042,346423.727976512,0.0,1.0
1987-02-09,26.5,26.75,25.75,25.75,32800,4.39086551283558,4.43228877239063,4.26659573417042,4.26659573417042,197956.415986578,0.0,1.0
1987-02-10,26.5,27.0,26.25,26.5,13500,4.39086551283558,4.47371203194568,4.34944225328052,4.39086551283558,81475.9638969148,0.0,1.0
1987-02-11,27.25,27.25,26.25,26.5,33600,4.51513529150073,4.51513529150073,4.34944225328052,4.39086551283558,202784.621254544,0.0,1.0
1987-02-12,26.75,27.5,26.75,27.25,4800,4.43228877239063,4.55655855105579,4.43228877239063,4.51513529150073,28969.2316077919,0.0,1.0
1987-02-13,27.5,27.75,27.25,27.25,10400,4.55655855105579,4.59798181061084,4.51513529150073,4.51513529150073,62766.6684835492,0.0,1.0
1987-02-17,27.75,28.0,27.5,27.5,21200,4.59798181061084,4.63940507016589,4.55655855105579,4.55655855105579,127947.439601081,0.0,1.0
1987-02-18,27.75,28.25,27.5,27.75,21500,4.59798181061084,4.68082832972094,4.55655855105579,4.59798181061084,129758.016576568,0.0,1.0
1987-02-19,28.0,28.5,27.75,27.75,20400,4.63940507016589,4.722251589276,4.59798181061084,4.59798181061084,123119.234333116,0.0,1.0
1987-02-20,28.25,28.75,27.75,28.0,23900,4.68082832972094,4.76367484883105,4.59798181061084,4.63940507016589,144242.632380464,0.0,1.0
1987-02-23,28.5,29.0,28.25,28.25,23200,4.722251589276,4.8050981083861,4.68082832972094,4.68082832972094,140017.952770994,0.0,1.0
1987-02-24,28.75,29.0,28.12,28.5,32200,4.76367484883105,4.8050981083861,4.65928823475232,4.722251589276,194335.262035604,0.0,1.0
1987-02-25,28.5,29.25,28.5,28.75,1700,4.722251589276,4.84652136794115,4.722251589276,4.76367484883105,10259.9361944263,0.0,1.0
1987-02-26,29.0,29.25,28.5,28.5,36900,4.8050981083861,4.84652136794115,4.722251589276,4.722251589276,222700.967984901,0.0,1.0
1987-02-27,28.0,28.75,28.0,28.75,37100,4.63940507016589,4.76367484883105,4.63940507016589,4.76367484883105,223908.019301892,0.0,1.0
1987-03-02,28.0,28.5,27.75,28.0,44200,4.63940507016589,4.722251589276,4.59798181061084,4.63940507016589,266758.341055084,0.0,1.0
1987-03-03,27.75,28.25,27.75,28.0,28000,4.59798181061084,4.68082832972094,4.59798181061084,4.63940507016589,168987.184378786,0.0,1.0
1987-03-04,27.75,28.25,27.75,27.75,175900,4.59798181061084,4.68082832972094,4.59798181061084,4.59798181061084,1061601.63329388,0.0,1.0
1987-03-05,27.75,28.25,27.75,27.75,58600,4.59798181061084,4.68082832972094,4.59798181061084,4.59798181061084,353666.03587846,0.0,1.0
1987-03-06,27.75,28.25,27.75,27.75,12100,4.59798181061084,4.68082832972094,4.59798181061084,4.59798181061084,73026.6046779755,0.0,1.0
1987-03-09,28.25,28.25,27.5,27.75,2100,4.68082832972094,4.68082832972094,4.55655855105579,4.59798181061084,12674.038828409,0.0,1.0
1987-03-10,28.25,28.25,27.5,28.25,371700,4.68082832972094,4.68082832972094,4.55655855105579,4.68082832972094,2243304.87262839,0.0,1.0
1987-03-11,28.0,28.25,27.75,28.25,6300,4.63940507016589,4.68082832972094,4.59798181061084,4.68082832972094,38022.116485227,0.0,1.0
1987-03-12,28.0,28.25,27.75,28.0,21100,4.63940507016589,4.68082832972094,4.59798181061084,4.63940507016589,127343.913942586,0.0,1.0
1987-03-13,28.0,28.5,27.75,28.0,29000,4.63940507016589,4.722251589276,4.59798181061084,4.63940507016589,175022.440963743,0.0,1.0
1987-03-16,28.12,28.25,27.75,28.0,20500,4.65928823475232,4.68082832972094,4.59798181061084,4.63940507016589,123722.759991611,0.0,1.0
1987-03-17,28.5,29.0,28.0,28.12,57500,4.722251589276,4.8050981083861,4.63940507016589,4.65928823475232,347027.253635008,0.0,1.0
1987-03-18,28.75,29.0,28.25,28.5,84000,4.76367484883105,4.8050981083861,4.68082832972094,4.722251589276,506961.553136359,0.0,1.0
1987-03-19,25.75,28.5,24.0,28.5,803900,4.26659573417042,4.722251589276,3.97663291728505,4.722251589276,4851742.76864665,0.0,1.0
1987-03-20,25.0,25.75,24.5,25.75,27300,4.14232595550526,4.26659573417042,4.05947943639516,4.26659573417042,164762.504769317,0.0,1.0
1987-03-23,25.0,25.0,24.25,25.0,145600,4.14232595550526,4.14232595550526,4.0180561768401,4.14232595550526,878733.358769689,0.0,1.0
1987-03-24,25.0,25.0,24.5,25.0,16800,4.14232595550526,4.14232595550526,4.05947943639516,4.14232595550526,101392.310627272,0.0,1.0
1987-03-25,24.37,25.0,24.25,25.0,64300,4.03793934142653,4.14232595550526,4.0180561768401,4.14232595550526,388066.998412713,0.0,1.0
1987-03-26,24.25,24.5,24.0,24.37,91900,4.0180561768401,4.05947943639516,3.97663291728505,4.03793934142653,554640.080157517,0.0,1.0
1987-03-27,24.5,24.5,24.0,24.25,12900,4.05947943639516,4.05947943639516,3.97663291728505,4.0180561768401,77854.8099459408,0.0,1.0
1987-03-30,24.0,24.25,23.5,24.25,7000,3.97663291728505,4.0180561768401,3.89378639817494,4.0180561768401,42246.7960946966,0.0,1.0
1987-03-31,24.25,24.25,23.5,24.0,11200,4.0180561768401,4.0180561768401,3.89378639817494,3.97663291728505,67594.8737515146,0.0,1.0
1987-04-01,24.25,24.25,23.5,24.25,11200,4.0180561768401,4.0180561768401,3.89378639817494,4.0180561768401,67594.8737515146,0.0,1.0
1987-04-02,23.5,24.25,23.5,24.25,6200,3.89378639817494,4.0180561768401,3.89378639817494,4.0180561768401,37418.5908267313,0.0,1.0
1987-04-03,23.0,23.75,22.75,23.5,546600,3.81093987906484,3.93520965773,3.76951661950979,3.89378639817494,3298871.24933731,0.0,1.0
1987-04-06,24.0,24.0,23.0,23.0,26100,3.97663291728505,3.97663291728505,3.81093987906484,3.81093987906484,157520.196867369,0.0,1.0
1987-04-07,23.25,24.0,23.25,24.0,3500,3.85236313861989,3.97663291728505,3.85236313861989,3.97663291728505,21123.3980473483,0.0,1.0
1987-04-08,23.0,23.5,22.87,23.25,118500,3.81093987906484,3.89378639817494,3.78939978409621,3.85236313861989,715177.905317364,0.0,1.0
1987-04-09,23.25,23.5,23.0,23.0,18100,3.85236313861989,3.89378639817494,3.81093987906484,3.81093987906484,109238.144187716,0.0,1.0
1987-04-10,23.25,23.5,22.75,23.25,5300,3.85236313861989,3.89378639817494,3.76951661950979,3.85236313861989,31986.8599002703,0.0,1.0
1987-04-13,23.0,23.25,22.5,23.25,11700,3.81093987906484,3.85236313861989,3.72809335995473,3.85236313861989,70612.5020439929,0.0,1.0
1987-04-14,21.75,22.75,21.5,22.75,32100,3.60382358128958,3.76951661950979,3.56240032173452,3.76951661950979,193731.736377109,0.0,1.0
1987-04-15,22.5,22.75,22.0,22.0,29200,3.72809335995473,3.76951661950979,3.64524684084463,3.64524684084463,176229.492280735,0.0,1.0
1987-04-16,22.5,22.75,22.0,22.5,42000,3.72809335995473,3.76951661950979,3.64524684084463,3.72809335995473,253480.77656818,0.0,1.0
1987-04-20,21.5,22.5,21.25,22.5,31400,3.56240032173452,3.72809335995473,3.52097706217947,3.72809335995473,189507.056767639,0.0,1.0
1987-04-21,20.75,21.5,20.75,21.5,28000,3.43813054306937,3.56240032173452,3.43813054306937,3.56240032173452,168987.184378786,0.0,1.0
1987-04-22,20.75,21.25,20.75,20.75,5800,3.43813054306937,3.52097706217947,3.43813054306937,3.43813054306937,35004.4881927486,0.0,1.0
1987-04-23,20.5,20.75,20.0,20.75,6300,3.39670728351431,3.43813054306937,3.31386076440421,3.43813054306937,38022.116485227,0.0,1.0
1987-04-24,19.5,20.5,19.5,20.5,11700,3.2310142452941,3.39670728351431,3.2310142452941,3.39670728351431,70612.502043993,0.0,1.0
1987-04-27,19.5,20.0,19.25,19.5,62200,3.2310142452941,3.31386076440421,3.18959098573905,3.2310142452941,375392.959584304,0.0,1.0
1987-04-28,19.62,20.0,19.25,19.5,45200,3.25089740988053,3.31386076440421,3.18959098573905,3.2310142452941,272793.597640041,0.0,1.0
1987-04-29,19.75,20.0,19.0,19.62,42300,3.27243750484916,3.31386076440421,3.148167726184,3.25089740988053,255291.353543666,0.0,1.0
1987-04-30,19.75,19.75,19.25,19.75,17700,3.27243750484916,3.27243750484916,3.18959098573905,3.27243750484916,106824.041553733,0.0,1.0
1987-05-01,19.75,19.75,19.25,19.75,7200,3.27243750484916,3.27243750484916,3.18959098573905,3.27243750484916,43453.8474116879,0.0,1.0
1987-05-04,19.75,19.75,19.25,19.75,3400,3.27243750484916,3.27243750484916,3.18959098573905,3.27243750484916,20519.8723888526,0.0,1.0
1987-05-05,19.5,19.75,19.25,19.75,35600,3.2310142452941,3.27243750484916,3.18959098573905,3.27243750484916,214855.134424457,0.0,1.0
1987-05-06,19.25,19.75,19.25,19.5,231500,3.18959098573905,3.27243750484916,3.18959098573905,3.2310142452941,1397161.89941747,0.0,1.0
1987-05-07,19.25,19.5,19.25,19.25,6600,3.18959098573905,3.2310142452941,3.18959098573905,3.18959098573905,39832.6934607139,0.0,1.0
1987-05-08,19.5,19.5,19.25,19.25,46800,3.2310142452941,3.2310142452941,3.18959098573905,3.18959098573905,282450.008175972,0.0,1.0
1987-05-11,19.0,19.5,19.0,19.5,196000,3.148167726184,3.2310142452941,3.148167726184,3.2310142452941,1182910.2906515,0.0,1.0
1987-05-12,20.5,20.5,19.25,19.25,75900,3.39670728351431,3.39670728351431,3.18959098573905,3.18959098573905,458075.974798211,0.0,1.0
1987-05-13,20.5,20.5,20.0,20.5,3400,3.39670728351431,3.39670728351431,3.31386076440421,3.39670728351431,20519.8723888527,0.0,1.0
1987-05-14,20.75,20.75,20.0,20.5,10500,3.43813054306937,3.43813054306937,3.31386076440421,3.39670728351431,63370.1941420448,0.0,1.0
1987-05-15,20.0,20.75,20.0,20.75,13500,3.31386076440421,3.43813054306937,3.31386076440421,3.43813054306937,81475.9638969148,0.0,1.0
1987-05-18,20.25,20.75,19.75,20.0,133700,3.35528402395926,3.43813054306937,3.27243750484916,3.31386076440421,806913.805408705,0.0,1.0
1987-05-19,20.0,20.0,20.0,20.0,1200,3.31386076440421,3.31386076440421,3.31386076440421,3.31386076440421,7242.30790194798,0.0,1.0
1987-05-20,20.0,20.75,20.0,20.0,4700,3.31386076440421,3.43813054306937,3.31386076440421,3.31386076440421,28365.7059492963,0.0,1.0
1987-05-21,20.75,20.75,20.0,20.0,1000,3.43813054306937,3.43813054306937,3.31386076440421,3.31386076440421,6035.25658495665,0.0,1.0
1987-05-22,20.0,20.25,20.0,20.25,2200,3.31386076440421,3.35528402395926,3.31386076440421,3.35528402395926,13277.5644869046,0.0,1.0
1987-05-26,21.0,21.0,19.5,20.0,24700,3.47955380262442,3.47955380262442,3.2310142452941,3.31386076440421,149070.837648429,0.0,1.0
1987-05-27,20.25,20.75,20.25,20.75,124600,3.35528402395926,3.43813054306937,3.35528402395926,3.43813054306937,751992.9704856,0.0,1.0
1987-05-28,20.25,20.25,20.25,20.25,0,3.35528402395926,3.35528402395926,3.35528402395926,3.35528402395926,0,0.0,1.0
1987-05-29,21.0,21.0,20.25,20.25,1800,3.47955380262442,3.47955380262442,3.35528402395926,3.35528402395926,10863.461852922,0.0,1.0
1987-06-01,21.0,21.0,20.25,21.0,4700,3.47955380262442,3.47955380262442,3.35528402395926,3.47955380262442,28365.7059492963,0.0,1.0
1987-06-02,21.0,21.0,20.25,21.0,3700,3.47955380262442,3.47955380262442,3.35528402395926,3.47955380262442,22330.4493643396,0.0,1.0
1987-06-03,20.5,21.0,20.5,21.0,25000,3.39670728351431,3.47955380262442,3.39670728351431,3.47955380262442,150881.414623917,0.0,1.0
1987-06-04,20.5,21.0,20.25,20.5,85400,3.39670728351431,3.47955380262442,3.35528402395926,3.39670728351431,515410.912355299,0.0,1.0
1987-06-05,20.75,20.75,20.0,20.5,71100,3.43813054306937,3.43813054306937,3.31386076440421,3.39670728351431,429106.743190418,0.0,1.0
1987-06-08,21.25,21.25,20.37,20.75,144700,3.52097706217947,3.52097706217947,3.37516718854569,3.43813054306937,873301.627843229,0.0,1.0
1987-06-09,21.0,21.25,21.0,21.25,2400,3.47955380262442,3.52097706217947,3.47955380262442,3.52097706217947,14484.615803896,0.0,1.0
1987-06-10,21.0,21.25,21.0,21.0,13800,3.47955380262442,3.52097706217947,3.47955380262442,3.47955380262442,83286.5408724018,0.0,1.0
1987-06-11,21.0,21.25,21.0,21.0,2900,3.47955380262442,3.52097706217947,3.47955380262442,3.47955380262442,17502.2440963743,0.0,1.0
1987-06-12,21.25,21.25,21.0,21.0,3200,3.52097706217947,3.52097706217947,3.47955380262442,3.47955380262442,19312.8210718613,0.0,1.0
1987-06-15,21.25,21.25,21.0,21.25,1300,3.52097706217947,3.52097706217947,3.47955380262442,3.52097706217947,7845.83356044366,0.0,1.0
1987-06-16,21.25,21.25,21.0,21.25,14400,3.52097706217947,3.52097706217947,3.47955380262442,3.52097706217947,86907.6948233759,0.0,1.0
1987-06-17,21.0,21.25,21.0,21.25,28400,3.47955380262442,3.52097706217947,3.47955380262442,3.52097706217947,171401.287012769,0.0,1.0
1987-06-18,21.25,21.25,20.0,21.0,82300,3.52097706217947,3.52097706217947,3.31386076440421,3.47955380262442,496701.616941933,0.0,1.0
1987-06-19,21.25,21.25,21.25,21.25,1100,3.52097706217947,3.52097706217947,3.52097706217947,3.52097706217947,6638.78224345233,0.0,1.0
1987-06-22,20.75,21.0,20.5,21.0,6400,3.43813054306937,3.47955380262442,3.39670728351431,3.47955380262442,38625.6421437226,0.0,1.0
1987-06-23,20.5,21.0,20.5,20.75,4700,3.39670728351431,3.47955380262442,3.39670728351431,3.43813054306937,28365.7059492963,0.0,1.0
1987-06-24,21.0,21.0,21.0,21.0,200,3.47955380262442,3.47955380262442,3.47955380262442,3.47955380262442,1207.05131699133,0.0,1.0
1987-06-25,21.0,21.0,21.0,21.0,0,3.47955380262442,3.47955380262442,3.47955380262442,3.47955380262442,0,0.0,1.0
1987-06-26,20.25,20.25,20.25,20.25,900,3.35528402395926,3.35528402395926,3.35528402395926,3.35528402395926,5431.73092646099,0.0,1.0
1987-06-29,20.75,20.75,20.25,20.25,200,3.43813054306937,3.43813054306937,3.35528402395926,3.35528402395926,1207.05131699133,0.0,1.0
1987-06-30,20.62,20.75,20.25,20.75,4400,3.41659044810074,3.43813054306937,3.35528402395926,3.43813054306937,26555.1289738093,0.0,1.0
1987-07-01,20.0,20.75,20.0,20.62,27600,3.31386076440421,3.43813054306937,3.31386076440421,3.41659044810074,166573.081744804,0.0,1.0
1987-07-02,20.0,20.0,20.0,20.0,1000,3.31386076440421,3.31386076440421,3.31386076440421,3.31386076440421,6035.25658495665,0.0,1.0
1987-07-06,20.5,20.5,20.0,20.0,400,3.39670728351431,3.39670728351431,3.31386076440421,3.31386076440421,2414.10263398267,0.0,1.0
1987-07-07,20.0,20.5,20.0,20.5,3400,3.31386076440421,3.39670728351431,3.31386076440421,3.39670728351431,20519.8723888526,0.0,1.0
1987-07-08,20.12,20.5,20.0,20.0,5400,3.33374392899063,3.39670728351431,3.31386076440421,3.31386076440421,32590.385558766,0.0,1.0
1987-07-09,20.0,20.25,20.0,20.12,10900,3.31386076440421,3.35528402395926,3.31386076440421,3.33374392899063,65784.2967760275,0.0,1.0
1987-07-10,20.0,20.25,19.75,20.0,32200,3.31386076440421,3.35528402395926,3.27243750484916,3.31386076440421,194335.262035604,0.0,1.0
1987-07-13,20.25,20.25,19.75,20.0,6300,3.35528402395926,3.35528402395926,3.27243750484916,3.31386076440421,38022.116485227,0.0,1.0
1987-07-14,19.75,20.25,19.75,20.25,17600,3.27243750484916,3.35528402395926,3.27243750484916,3.35528402395926,106220.515895237,0.0,1.0
1987-07-15,19.75,20.25,19.75,19.75,5600,3.27243750484916,3.35528402395926,3.27243750484916,3.27243750484916,33797.4368757572,0.0,1.0
1987-07-16,20.25,20.75,20.25,20.25,46300,3.35528402395926,3.43813054306937,3.35528402395926,3.35528402395926,279432.379883493,0.0,1.0
1987-07-17,21.25,21.25,20.25,20.25,130000,3.52097706217947,3.52097706217947,3.35528402395926,3.35528402395926,784583.356044366,0.0,1.0
1987-07-20,21.25,21.25,21.0,21.25,1100,3.52097706217947,3.52097706217947,3.47955380262442,3.52097706217947,6638.78224345233,0.0,1.0
1987-07-21,20.5,21.25,20.5,21.25,31800,3.39670728351431,3.52097706217947,3.39670728351431,3.52097706217947,191921.159401622,0.0,1.0
1987-07-22,20.5,20.75,20.0,20.5,133900,3.39670728351431,3.43813054306937,3.31386076440421,3.39670728351431,808120.856725697,0.0,1.0
1987-07-23,20.5,20.75,20.37,20.5,51300,3.39670728351431,3.43813054306937,3.37516718854569,3.39670728351431,309608.662808277,0.0,1.0
1987-07-24,21.0,21.0,20.5,20.5,1800,3.47955380262442,3.47955380262442,3.39670728351431,3.39670728351431,10863.461852922,0.0,1.0
1987-07-27,21.0,21.0,20.5,21.0,59400,3.47955380262442,3.47955380262442,3.39670728351431,3.47955380262442,358494.241146425,0.0,1.0
1987-07-28,21.0,21.25,20.75,21.0,1700,3.47955380262442,3.52097706217947,3.43813054306937,3.47955380262442,10259.9361944263,0.0,1.0
1987-07-29,21.0,21.25,21.0,21.0,2300,3.47955380262442,3.52097706217947,3.47955380262442,3.47955380262442,13881.0901454003,0.0,1.0
1987-07-30,21.25,21.25,21.0,21.0,8800,3.52097706217947,3.52097706217947,3.47955380262442,3.47955380262442,53110.2579476186,0.0,1.0
1987-07-31,21.25,21.25,21.0,21.25,12900,3.52097706217947,3.52097706217947,3.47955380262442,3.52097706217947,77854.8099459409,0.0,1.0
1987-08-03,21.0,21.25,21.0,21.25,800,3.47955380262442,3.52097706217947,3.47955380262442,3.52097706217947,4828.20526796532,0.0,1.0
1987-08-04,21.0,21.25,20.75,21.0,8500,3.47955380262442,3.52097706217947,3.43813054306937,3.47955380262442,51299.6809721316,0.0,1.0
1987-08-05,20.75,21.25,20.75,21.0,1300,3.43813054306937,3.52097706217947,3.43813054306937,3.47955380262442,7845.83356044365,0.0,1.0
1987-08-06,21.0,21.0,20.75,20.75,1400,3.47955380262442,3.47955380262442,3.43813054306937,3.43813054306937,8449.35921893932,0.0,1.0
1987-08-07,20.75,21.0,20.75,21.0,29800,3.43813054306937,3.47955380262442,3.43813054306937,3.47955380262442,179850.646231708,0.0,1.0
1987-08-10,21.0,21.0,20.75,20.75,2500,3.47955380262442,3.47955380262442,3.43813054306937,3.43813054306937,15088.1414623916,0.0,1.0
1987-08-11,20.75,21.0,20.75,21.0,15900,3.43813054306937,3.47955380262442,3.43813054306937,3.47955380262442,95960.5797008107,0.0,1.0
1987-08-12,20.75,21.0,20.75,20.75,2700,3.43813054306937,3.47955380262442,3.43813054306937,3.43813054306937,16295.192779383,0.0,1.0
1987-08-13,21.0,21.0,20.75,20.75,80200,3.47955380262442,3.47955380262442,3.43813054306937,3.43813054306937,484027.578113524,0.0,1.0
1987-08-14,20.75,21.0,20.75,21.0,3300,3.43813054306937,3.47955380262442,3.43813054306937,3.47955380262442,19916.3467303569,0.0,1.0
1987-08-17,21.0,21.0,20.75,20.75,700,3.47955380262442,3.47955380262442,3.43813054306937,3.43813054306937,4224.67960946966,0.0,1.0
1987-08-18,21.0,21.25,20.75,21.0,4300,3.47955380262442,3.52097706217947,3.43813054306937,3.47955380262442,25951.6033153136,0.0,1.0
1987-08-19,21.25,21.25,20.75,21.0,10600,3.52097706217947,3.52097706217947,3.43813054306937,3.47955380262442,63973.7198005406,0.0,1.0
1987-08-20,20.75,21.25,20.75,21.25,1400,3.43813054306937,3.52097706217947,3.43813054306937,3.52097706217947,8449.35921893931,0.0,1.0
1987-08-21,21.0,21.25,20.75,20.75,30800,3.47955380262442,3.52097706217947,3.43813054306937,3.43813054306937,185885.902816665,0.0,1.0
1987-08-24,21.0,21.5,21.0,21.0,7800,3.47955380262442,3.56240032173452,3.47955380262442,3.47955380262442,47075.0013626619,0.0,1.0
1987-08-25,21.25,21.5,21.0,21.0,10700,3.52097706217947,3.56240032173452,3.47955380262442,3.47955380262442,64577.2454590363,0.0,1.0
1987-08-26,21.12,21.12,21.0,21.12,5000,3.49943696721084,3.49943696721084,3.47955380262442,3.49943696721084,30176.2829247833,0.0,1.0
1987-08-27,21.0,21.5,21.0,21.12,49400,3.47955380262442,3.56240032173452,3.47955380262442,3.49943696721084,298141.675296859,0.0,1.0
1987-08-28,21.0,21.5,20.75,21.0,60000,3.47955380262442,3.56240032173452,3.43813054306937,3.47955380262442,362115.395097399,0.0,1.0
1987-08-31,21.37,21.5,21.0,21.0,5700,3.5408602267659,3.56240032173452,3.47955380262442,3.47955380262442,34400.9625342529,0.0,1.0
1987-09-01,21.0,21.5,21.0,21.37,4100,3.47955380262442,3.56240032173452,3.47955380262442,3.5408602267659,24744.5519983223,0.0,1.0
1987-09-02,21.0,21.0,21.0,21.0,6600,3.47955380262442,3.47955380262442,3.47955380262442,3.47955380262442,39832.6934607139,0.0,1.0
1987-09-03,21.0,21.5,21.0,21.0,3000,3.47955380262442,3.56240032173452,3.47955380262442,3.47955380262442,18105.76975487,0.0,1.0
1987-09-04,20.75,21.25,20.75,21.0,5700,3.43813054306937,3.52097706217947,3.43813054306937,3.47955380262442,34400.9625342529,0.0,1.0
1987-09-08,20.75,20.75,20.75,20.75,10000,3.43813054306937,3.43813054306937,3.43813054306937,3.43813054306937,60352.5658495665,0.0,1.0
1987-09-09,21.25,21.25,20.75,20.75,1800,3.52097706217947,3.52097706217947,3.43813054306937,3.43813054306937,10863.461852922,0.0,1.0
1987-09-10,20.75,21.25,20.75,21.25,1100,3.43813054306937,3.52097706217947,3.43813054306937,3.52097706217947,6638.78224345232,0.0,1.0
1987-09-11,21.25,21.25,20.75,20.75,2900,3.52097706217947,3.52097706217947,3.43813054306937,3.43813054306937,17502.2440963743,0.0,1.0
1987-09-14,21.25,21.25,20.75,21.25,2700,3.52097706217947,3.52097706217947,3.43813054306937,3.52097706217947,16295.192779383,0.0,1.0
1987-09-15,20.75,20.75,20.75,20.75,2500,3.43813054306937,3.43813054306937,3.43813054306937,3.43813054306937,15088.1414623916,0.0,1.0
1987-09-16,20.75,20.75,20.75,20.75,5100,3.43813054306937,3.43813054306937,3.43813054306937,3.43813054306937,30779.8085832789,0.0,1.0
1987-09-17,21.25,21.25,20.75,20.75,2600,3.52097706217947,3.52097706217947,3.43813054306937,3.43813054306937,15691.6671208873,0.0,1.0
1987-09-18,20.75,20.75,20.75,20.75,2000,3.43813054306937,3.43813054306937,3.43813054306937,3.43813054306937,12070.5131699133,0.0,1.0
1987-09-21,21.0,21.25,20.5,20.75,2900,3.47955380262442,3.52097706217947,3.39670728351431,3.43813054306937,17502.2440963743,0.0,1.0
1987-09-22,21.25,21.25,21.0,21.0,5800,3.52097706217947,3.52097706217947,3.47955380262442,3.47955380262442,35004.4881927486,0.0,1.0
1987-09-23,20.5,21.25,20.5,21.25,2200,3.39670728351431,3.52097706217947,3.39670728351431,3.52097706217947,13277.5644869047,0.0,1.0
1987-09-24,20.5,20.62,20.5,20.5,29500,3.41327658733633,3.43325674296952,3.41327658733633,3.41327658733633,177175.797075366,0.1,1.0
1987-09-25,20.5,20.5,20.5,20.5,0,3.41327658733633,3.41327658733633,3.41327658733633,3.41327658733633,0,0.0,1.0
1987-09-28,21.0,21.0,20.5,20.5,2300,3.49652723580795,3.49652723580795,3.41327658733633,3.41327658733633,13813.7062126557,0.0,1.0
1987-09-29,20.5,21.0,20.5,21.0,10800,3.41327658733633,3.49652723580795,3.41327658733633,3.49652723580795,64864.3596072527,0.0,1.0
1987-09-30,21.0,21.0,20.5,20.5,4000,3.49652723580795,3.49652723580795,3.41327658733633,3.41327658733633,24023.8368915751,0.0,1.0
1987-10-01,20.5,21.0,20.5,21.0,800,3.41327658733633,3.49652723580795,3.41327658733633,3.49652723580795,4804.76737831501,0.0,1.0
1987-10-02,20.5,21.0,20.5,20.5,8400,3.41327658733633,3.49652723580795,3.41327658733633,3.41327658733633,50450.0574723077,0.0,1.0
1987-10-05,20.25,20.5,20.0,20.5,226600,3.37165126310053,3.41327658733633,3.33002593886472,3.41327658733633,1360950.35990772,0.0,1.0
1987-10-06,20.25,20.25,20.0,20.25,6900,3.37165126310053,3.37165126310053,3.33002593886472,3.37165126310053,41441.1186379669,0.0,1.0
1987-10-07,19.75,20.0,19.75,20.0,81700,3.28840061462891,3.33002593886472,3.28840061462891,3.33002593886472,490686.86851042,0.0,1.0
1987-10-08,19.62,19.75,19.5,19.75,139000,3.26675544602629,3.28840061462891,3.2467752903931,3.28840061462891,834828.331982232,0.0,1.0
1987-10-09,19.25,19.75,19.25,19.62,10900,3.20514996615729,3.28840061462891,3.20514996615729,3.26675544602629,65464.955529542,0.0,1.0
1987-10-12,19.25,19.75,19.25,19.25,12300,3.20514996615729,3.28840061462891,3.20514996615729,3.20514996615729,73873.2984415932,0.0,1.0
1987-10-13,20.0,20.0,19.5,19.5,7300,3.33002593886472,3.33002593886472,3.2467752903931,3.2467752903931,43843.5023271244,0.0,1.0
1987-10-14,19.25,19.25,19.25,19.25,1400,3.20514996615729,3.20514996615729,3.20514996615729,3.20514996615729,8408.34291205126,0.0,1.0
1987-10-15,19.25,19.25,19.25,19.25,500,3.20514996615729,3.20514996615729,3.20514996615729,3.20514996615729,3002.97961144688,0.0,1.0
1987-10-16,19.75,20.0,19.5,19.5,27000,3.28840061462891,3.33002593886472,3.2467752903931,3.2467752903931,162160.899018131,0.0,1.0
1987-10-19,18.5,19.75,18.5,19.75,56100,3.08027399344986,3.28840061462891,3.08027399344986,3.28840061462891,336934.31240434,0.0,1.0
1987-10-20,17.0,18.25,17.0,18.25,3300,2.83052204803501,3.03864866921405,2.83052204803501,3.03864866921405,19819.6654355494,0.0,1.0
1987-10-21,17.75,18.0,17.25,17.25,33400,2.95539802074244,2.99702334497825,2.87214737227082,2.87214737227082,200599.038044651,0.0,1.0
1987-10-22,17.87,18.25,17.25,17.75,32600,2.97537817637562,3.03864866921405,2.87214737227082,2.95539802074244,195794.270666337,0.0,1.0
1987-10-23,17.5,18.0,17.5,17.87,3600,2.91377269650663,2.99702334497825,2.91377269650663,2.97537817637562,21621.4532024175,0.0,1.0
1987-10-26,16.75,17.75,16.75,17.5,21500,2.7888967237992,2.95539802074244,2.7888967237992,2.91377269650663,129128.123292216,0.0,1.0
1987-10-27,17.0,17.75,17.0,17.0,6600,2.83052204803501,2.95539802074244,2.83052204803501,2.83052204803501,39639.3308710988,0.0,1.0
1987-10-28,17.0,17.0,16.5,17.0,8700,2.83052204803501,2.83052204803501,2.74727139956339,2.83052204803501,52251.8452391757,0.0,1.0
1987-10-29,16.5,17.0,16.5,17.0,72800,2.74727139956339,2.83052204803501,2.74727139956339,2.83052204803501,437233.831426666,0.0,1.0
1987-10-30,17.5,17.5,16.5,16.5,6100,2.91377269650663,2.91377269650663,2.74727139956339,2.74727139956339,36636.3512596519,0.0,1.0
1987-11-02,17.5,17.5,17.25,17.5,6600,2.91377269650663,2.91377269650663,2.87214737227082,2.91377269650663,39639.3308710988,0.0,1.0
1987-11-03,17.25,17.5,17.12,17.5,16500,2.87214737227082,2.91377269650663,2.8505022036682,2.91377269650663,99098.327177747,0.0,1.0
1987-11-04,16.75,17.25,16.75,17.25,29200,2.7888967237992,2.87214737227082,2.7888967237992,2.87214737227082,175374.009308498,0.0,1.0
1987-11-05,16.75,16.75,16.75,16.75,2500,2.7888967237992,2.7888967237992,2.7888967237992,2.7888967237992,15014.8980572344,0.0,1.0
1987-11-06,16.75,17.25,16.75,16.75,3900,2.7888967237992,2.87214737227082,2.7888967237992,2.7888967237992,23423.2409692857,0.0,1.0
1987-11-09,17.25,17.25,17.25,17.25,100,2.87214737227082,2.87214737227082,2.87214737227082,2.87214737227082,600.595922289376,0.0,1.0
1987-11-10,17.0,17.0,16.5,17.0,50800,2.83052204803501,2.83052204803501,2.74727139956339,2.83052204803501,305102.728523003,0.0,1.0
1987-11-11,16.5,17.0,16.5,17.0,2000,2.74727139956339,2.83052204803501,2.74727139956339,2.83052204803501,12011.9184457875,0.0,1.0
1987-11-12,17.0,17.25,16.87,16.87,8300,2.83052204803501,2.87214737227082,2.80887687943239,2.80887687943239,49849.4615500182,0.0,1.0
1987-11-13,17.25,17.25,17.12,17.12,2200,2.87214737227082,2.87214737227082,2.8505022036682,2.8505022036682,13213.1102903663,0.0,1.0
1987-11-16,17.37,17.75,17.0,17.25,23300,2.89212752790401,2.95539802074244,2.83052204803501,2.87214737227082,139938.849893424,0.0,1.0
1987-11-17,16.75,17.25,16.75,17.25,24600,2.7888967237992,2.87214737227082,2.7888967237992,2.87214737227082,147746.596883187,0.0,1.0
1987-11-18,16.87,16.87,16.75,16.75,2400,2.80887687943239,2.80887687943239,2.7888967237992,2.7888967237992,14414.302134945,0.0,1.0
1987-11-19,15.75,17.25,15.75,16.87,16100,2.62239542685596,2.87214737227082,2.62239542685596,2.80887687943239,96695.9434885897,0.0,1.0
1987-11-20,15.38,15.75,15.0,15.75,44000,2.56078994698697,2.62239542685596,2.49751945414854,2.62239542685596,264262.205807325,0.0,1.0
1987-11-23,15.75,15.75,15.38,15.38,14000,2.62239542685596,2.62239542685596,2.56078994698697,2.56078994698697,84083.4291205128,0.0,1.0
1987-11-24,16.25,16.5,16.0,16.0,8500,2.70564607532758,2.74727139956339,2.66402075109177,2.66402075109177,51050.653394597,0.0,1.0
1987-11-25,16.0,16.5,16.0,16.25,6700,2.66402075109177,2.74727139956339,2.66402075109177,2.70564607532758,40239.9267933882,0.0,1.0
1987-11-27,16.0,16.5,16.0,16.0,4200,2.66402075109177,2.74727139956339,2.66402075109177,2.66402075109177,25225.0287361538,0.0,1.0
1987-11-30,16.5,16.75,16.0,16.0,31100,2.74727139956339,2.7888967237992,2.66402075109177,2.66402075109177,186785.331831996,0.0,1.0
1987-12-01,16.5,16.5,16.12,16.5,9800,2.74727139956339,2.74727139956339,2.68400090672496,2.74727139956339,58858.4003843589,0.0,1.0
1987-12-02,16.5,16.5,16.37,16.5,2800,2.74727139956339,2.74727139956339,2.72562623096077,2.74727139956339,16816.6858241025,0.0,1.0
1987-12-03,16.37,16.5,16.25,16.5,12000,2.72562623096077,2.74727139956339,2.70564607532758,2.74727139956339,72071.5106747251,0.0,1.0
1987-12-04,16.37,16.5,16.37,16.37,7700,2.72562623096077,2.74727139956339,2.72562623096077,2.72562623096077,46245.886016282,0.0,1.0
1987-12-07,16.25,16.25,16.12,16.25,3200,2.70564607532758,2.70564607532758,2.68400090672496,2.70564607532758,19219.0695132601,0.0,1.0
1987-12-08,16.25,16.37,16.25,16.25,17800,2.70564607532758,2.72562623096077,2.70564607532758,2.70564607532758,106906.074167509,0.0,1.0
1987-12-09,16.12,16.37,16.12,16.25,11000,2.68400090672496,2.72562623096077,2.68400090672496,2.70564607532758,66065.5514518314,0.0,1.0
1987-12-10,16.12,16.12,16.12,16.12,1700,2.68400090672496,2.68400090672496,2.68400090672496,2.68400090672496,10210.1306789194,0.0,1.0
1987-12-11,16.5,16.75,16.25,16.25,20900,2.74727139956339,2.7888967237992,2.70564607532758,2.70564607532758,125524.54775848,0.0,1.0
1987-12-14,16.5,16.5,16.5,16.5,1200,2.74727139956339,2.74727139956339,2.74727139956339,2.74727139956339,7207.15106747252,0.0,1.0
1987-12-15,16.87,17.12,15.88,16.5,341000,2.80887687943239,2.8505022036682,2.64404059545859,2.74727139956339,2048032.09500677,0.0,1.0
1987-12-16,16.87,17.12,16.62,16.87,5000,2.80887687943239,2.8505022036682,2.76725155519658,2.80887687943239,30029.7961144688,0.0,1.0
1987-12-17,16.87,17.0,16.75,16.87,5800,2.80887687943239,2.83052204803501,2.7888967237992,2.80887687943239,34834.5634927838,0.0,1.0
1987-12-18,17.0,17.12,17.0,17.0,1700,2.83052204803501,2.8505022036682,2.83052204803501,2.83052204803501,10210.1306789194,0.0,1.0
1987-12-21,17.37,17.5,17.25,17.25,13500,2.89212752790401,2.91377269650663,2.87214737227082,2.87214737227082,81080.4495090657,0.0,1.0
1987-12-22,17.25,17.37,17.25,17.37,6100,2.87214737227082,2.89212752790401,2.87214737227082,2.89212752790401,36636.3512596519,0.0,1.0
1987-12-23,17.62,17.75,17.37,17.37,7300,2.93375285213982,2.95539802074244,2.89212752790401,2.89212752790401,43843.5023271244,0.0,1.0
1987-12-24,17.5,17.62,17.5,17.62,1100,2.93042282620095,2.95051715415204,2.93042282620095,2.95051715415204,6569.01790004005,0.1,1.0
1987-12-28,17.37,17.5,17.37,17.5,1100,2.9086539709206,2.93042282620095,2.9086539709206,2.93042282620095,6569.01790004005,0.0,1.0
1987-12-29,17.37,17.62,17.37,17.37,10900,2.9086539709206,2.95051715415204,2.9086539709206,2.9086539709206,65092.9955549423,0.0,1.0
1987-12-30,17.37,17.62,17.37,17.37,7600,2.9086539709206,2.95051715415204,2.9086539709206,2.9086539709206,45385.9418548222,0.0,1.0
1987-12-31,17.37,17.62,17.25,17.37,9200,2.9086539709206,2.95051715415204,2.88855964296951,2.9086539709206,54940.8769821532,0.0,1.0
1988-01-04,17.5,17.62,17.5,17.5,1900,2.93042282620095,2.95051715415204,2.93042282620095,2.93042282620095,11346.4854637055,0.0,1.0
1988-01-05,17.75,18.0,17.62,17.62,3900,2.97228600943239,3.01414919266384,2.95051715415204,2.95051715415204,23290.1543728693,0.0,1.0
1988-01-06,17.5,17.87,17.5,17.75,6800,2.93042282620095,2.99238033738349,2.93042282620095,2.97228600943239,40608.4742911567,0.0,1.0
1988-01-07,17.75,17.75,17.5,17.5,6600,2.97228600943239,2.97228600943239,2.93042282620095,2.93042282620095,39414.1074002403,0.0,1.0
1988-01-08,17.37,17.87,17.37,17.75,8000,2.9086539709206,2.99238033738349,2.9086539709206,2.97228600943239,47774.6756366549,0.0,1.0
1988-01-11,17.62,17.62,17.37,17.37,2100,2.95051715415204,2.95051715415204,2.9086539709206,2.9086539709206,12540.8523546219,0.0,1.0
1988-01-12,17.37,17.5,17.37,17.5,3600,2.9086539709206,2.93042282620095,2.9086539709206,2.93042282620095,21498.6040364947,0.0,1.0
1988-01-13,17.37,17.37,17.37,17.37,600,2.9086539709206,2.9086539709206,2.9086539709206,2.9086539709206,3583.10067274912,0.0,1.0
1988-01-14,17.37,17.37,17.37,17.37,6800,2.9086539709206,2.9086539709206,2.9086539709206,2.9086539709206,40608.4742911567,0.0,1.0
1988-01-15,17.5,17.5,17.25,17.37,11500,2.93042282620095,2.93042282620095,2.88855964296951,2.9086539709206,68676.0962276915,0.0,1.0
1988-01-18,17.5,17.75,17.5,17.5,7000,2.93042282620095,2.97228600943239,2.93042282620095,2.93042282620095,41802.8411820731,0.0,1.0
1988-01-19,17.5,17.5,17.5,17.5,0,2.93042282620095,2.93042282620095,2.93042282620095,2.93042282620095,0,0.0,1.0
1988-01-20,17.5,17.5,17.5,17.5,400,2.93042282620095,2.93042282620095,2.93042282620095,2.93042282620095,2388.73378183275,0.0,1.0
1988-01-21,17.75,17.75,17.37,17.5,6100,2.97228600943239,2.97228600943239,2.9086539709206,2.93042282620095,36428.1901729494,0.0,1.0
1988-01-22,16.75,17.62,16.75,17.62,8500,2.80483327650662,2.95051715415204,2.80483327650662,2.95051715415204,50760.5928639459,0.0,1.0
1988-01-25,15.88,16.37,15.5,16.37,37100,2.65914939886121,2.74120123799483,2.59551736034941,2.74120123799483,221555.058264987,0.0,1.0
1988-01-26,15.5,15.75,15.5,15.75,20500,2.59551736034941,2.63738054358086,2.59551736034941,2.63738054358086,122422.606318928,0.0,1.0
1988-01-27,15.38,15.5,15.38,15.5,40600,2.57542303239832,2.59551736034941,2.57542303239832,2.59551736034941,242456.478856024,0.0,1.0
1988-01-28,15.25,15.5,15.25,15.38,10300,2.55365417711797,2.59551736034941,2.55365417711797,2.57542303239832,61509.8948821932,0.0,1.0
1988-01-29,15.38,15.38,15.38,15.38,1900,2.57542303239832,2.57542303239832,2.57542303239832,2.57542303239832,11346.4854637055,0.0,1.0
1988-02-01,14.88,15.13,14.88,15.13,7900,2.49169666593544,2.53355984916688,2.49169666593544,2.53355984916688,47177.4921911967,0.0,1.0
1988-02-02,15.0,15.0,15.0,15.0,1400,2.51179099388653,2.51179099388653,2.51179099388653,2.51179099388653,8360.56823641461,0.0,1.0
1988-02-03,14.75,15.0,14.75,15.0,39300,2.46992781065509,2.51179099388653,2.46992781065509,2.51179099388653,234693.094065067,0.0,1.0
1988-02-04,14.63,14.75,14.63,14.75,10700,2.449833482704,2.46992781065509,2.449833482704,2.46992781065509,63898.6286640258,0.0,1.0
1988-02-05,14.63,14.75,14.5,14.63,21600,2.449833482704,2.46992781065509,2.42806462742365,2.449833482704,128991.624218968,0.0,1.0
1988-02-08,14.38,14.63,14.38,14.63,17000,2.40797029947255,2.449833482704,2.40797029947255,2.449833482704,101521.185727892,0.0,1.0
1988-02-09,14.38,14.38,14.38,14.38,37200,2.40797029947255,2.40797029947255,2.40797029947255,2.40797029947255,222152.241710446,0.0,1.0
1988-02-10,14.13,14.25,14.13,14.25,43800,2.36610711624111,2.3862014441922,2.36610711624111,2.3862014441922,261566.349110686,0.0,1.0
1988-02-11,14.0,14.0,13.88,14.0,2700,2.34433826096076,2.34433826096076,2.32424393300967,2.34433826096076,16123.953027371,0.0,1.0
1988-02-12,14.38,14.38,14.13,14.13,6400,2.40797029947255,2.40797029947255,2.36610711624111,2.36610711624111,38219.740509324,0.0,1.0
1988-02-16,14.38,14.38,14.13,14.38,1600,2.40797029947255,2.40797029947255,2.36610711624111,2.40797029947255,9554.93512733099,0.0,1.0
1988-02-17,13.88,14.13,13.88,14.13,5500,2.32424393300967,2.36610711624111,2.32424393300967,2.36610711624111,32845.0895002002,0.0,1.0
1988-02-18,14.25,14.25,14.25,14.25,1200,2.3862014441922,2.3862014441922,2.3862014441922,2.3862014441922,7166.20134549825,0.0,1.0
1988-02-19,14.5,14.5,14.38,14.38,8200,2.42806462742365,2.42806462742365,2.40797029947255,2.40797029947255,48969.0425275712,0.0,1.0
1988-02-22,14.25,14.75,14.25,14.5,11500,2.3862014441922,2.46992781065509,2.3862014441922,2.42806462742365,68676.0962276915,0.0,1.0
1988-02-23,14.25,14.25,14.25,14.25,200,2.3862014441922,2.3862014441922,2.3862014441922,2.3862014441922,1194.36689091637,0.0,1.0
1988-02-24,14.75,14.75,14.5,14.5,3600,2.46992781065509,2.46992781065509,2.42806462742365,2.42806462742365,21498.6040364947,0.0,1.0
1988-02-25,14.75,15.0,14.63,14.75,7300,2.46992781065509,2.51179099388653,2.449833482704,2.46992781065509,43594.3915184476,0.0,1.0
1988-02-26,14.63,14.63,14.63,14.63,200,2.449833482704,2.449833482704,2.449833482704,2.449833482704,1194.36689091637,0.0,1.0
1988-02-29,14.75,14.75,14.75,14.75,1800,2.46992781065509,2.46992781065509,2.46992781065509,2.46992781065509,10749.3020182473,0.0,1.0
1988-03-01,14.75,14.75,14.75,14.75,600,2.46992781065509,2.46992781065509,2.46992781065509,2.46992781065509,3583.10067274911,0.0,1.0
1988-03-02,15.38,15.38,15.0,15.0,13400,2.57542303239832,2.57542303239832,2.51179099388653,2.51179099388653,80022.581691397,0.0,1.0
1988-03-03,15.25,15.38,15.13,15.38,1300,2.55365417711797,2.57542303239832,2.53355984916688,2.57542303239832,7763.38479095643,0.0,1.0
1988-03-04,14.75,15.0,14.75,15.0,10400,2.46992781065509,2.51179099388653,2.46992781065509,2.51179099388653,62107.0783276513,0.0,1.0
1988-03-07,14.5,14.75,14.5,14.75,4500,2.42806462742365,2.46992781065509,2.42806462742365,2.46992781065509,26873.2550456183,0.0,1.0
1988-03-08,14.5,14.63,14.5,14.5,700,2.42806462742365,2.449833482704,2.42806462742365,2.42806462742365,4180.2841182073,0.0,1.0
1988-03-09,14.5,14.75,14.5,14.5,2400,2.42806462742365,2.46992781065509,2.42806462742365,2.42806462742365,14332.4026909964,0.0,1.0
1988-03-10,14.75,14.75,14.5,14.5,1100,2.46992781065509,2.46992781065509,2.42806462742365,2.42806462742365,6569.01790004004,0.0,1.0
1988-03-11,14.63,14.75,14.5,14.75,4400,2.449833482704,2.46992781065509,2.42806462742365,2.46992781065509,26276.0716001602,0.0,1.0
1988-03-14,14.63,14.88,14.63,14.63,3100,2.449833482704,2.49169666593544,2.449833482704,2.449833482704,18512.6868092037,0.0,1.0
1988-03-15,14.5,14.5,14.5,14.5,100,2.42806462742365,2.42806462742365,2.42806462742365,2.42806462742365,597.183445458185,0.0,1.0
1988-03-16,14.63,14.63,14.38,14.5,2900,2.449833482704,2.449833482704,2.40797029947255,2.42806462742365,17318.3199182874,0.0,1.0
1988-03-17,14.75,14.75,14.5,14.63,1600,2.46992781065509,2.46992781065509,2.42806462742365,2.449833482704,9554.93512733097,0.0,1.0
1988-03-18,15.0,15.0,14.75,14.75,5900,2.51179099388653,2.51179099388653,2.46992781065509,2.46992781065509,35233.823282033,0.0,1.0
1988-03-21,15.0,15.0,15.0,15.0,1900,2.51179099388653,2.51179099388653,2.51179099388653,2.51179099388653,11346.4854637055,0.0,1.0
1988-03-22,14.75,14.75,14.75,14.75,700,2.46992781065509,2.46992781065509,2.46992781065509,2.46992781065509,4180.2841182073,0.0,1.0
1988-03-23,15.13,15.25,15.0,15.0,2500,2.53355984916688,2.55365417711797,2.51179099388653,2.51179099388653,14929.5861364547,0.0,1.0
1988-03-24,15.25,15.25,15.13,15.13,1700,2.55365417711797,2.55365417711797,2.53355984916688,2.53355984916688,10152.1185727892,0.0,1.0
1988-03-25,15.38,15.38,15.13,15.25,2500,2.59551736034941,2.59551736034941,2.55332754629952,2.57357865704347,14814.0022437854,0.12,1.0
1988-03-28,15.0,15.38,15.0,15.38,12100,2.53138884299358,2.59551736034941,2.53138884299358,2.59551736034941,71699.7708599209,0.0,1.0
1988-03-29,14.88,15.0,14.75,15.0,9100,2.51113773224963,2.53138884299358,2.48919902894368,2.53138884299358,53922.9681673786,0.0,1.0
1988-03-30,14.75,14.75,14.75,14.75,300,2.48919902894368,2.48919902894368,2.48919902894368,2.48919902894368,1777.68026925424,0.0,1.0
1988-03-31,14.5,14.75,14.5,14.75,20600,2.44700921489379,2.48919902894368,2.44700921489379,2.48919902894368,122067.378488791,0.0,1.0
1988-04-04,14.25,14.25,14.25,14.25,2000,2.4048194008439,2.4048194008439,2.4048194008439,2.4048194008439,11851.2017950283,0.0,1.0
1988-04-05,14.25,14.25,14.25,14.25,0,2.4048194008439,2.4048194008439,2.4048194008439,2.4048194008439,0,0.0,1.0
1988-04-06,14.38,14.63,14.25,14.25,3700,2.42675810414984,2.46894791819973,2.4048194008439,2.4048194008439,21924.7233208023,0.0,1.0
1988-04-07,14.38,14.75,14.38,14.38,5400,2.42675810414984,2.48919902894368,2.42675810414984,2.42675810414984,31998.2448465763,0.0,1.0
1988-04-08,14.75,14.75,14.63,14.63,1600,2.48919902894368,2.48919902894368,2.46894791819973,2.46894791819973,9480.96143602263,0.0,1.0
1988-04-11,14.88,14.88,14.75,14.75,2200,2.51113773224963,2.51113773224963,2.48919902894368,2.48919902894368,13036.3219745311,0.0,1.0
1988-04-12,15.0,15.0,15.0,15.0,50000,2.53138884299358,2.53138884299358,2.53138884299358,2.53138884299358,296280.044875706,0.0,1.0
1988-04-13,14.5,14.75,14.5,14.75,12700,2.44700921489379,2.48919902894368,2.44700921489379,2.48919902894368,75255.1313984295,0.0,1.0
1988-04-14,14.38,14.38,14.38,14.38,5400,2.42675810414984,2.42675810414984,2.42675810414984,2.42675810414984,31998.2448465763,0.0,1.0
1988-04-15,14.25,14.5,14.25,14.38,1100,2.4048194008439,2.44700921489379,2.4048194008439,2.42675810414984,6518.16098726554,0.0,1.0
1988-04-18,14.25,14.25,14.25,14.25,0,2.4048194008439,2.4048194008439,2.4048194008439,2.4048194008439,0,0.0,1.0
1988-04-19,15.13,15.13,14.38,14.38,56500,2.55332754629952,2.55332754629952,2.42675810414984,2.42675810414984,334796.450709549,0.0,1.0
1988-04-20,14.88,15.0,14.75,15.0,1800,2.51113773224963,2.53138884299358,2.48919902894368,2.53138884299358,10666.0816155254,0.0,1.0
1988-04-21,15.0,15.0,14.88,14.88,2300,2.53138884299358,2.53138884299358,2.51113773224963,2.51113773224963,13628.8820642825,0.0,1.0
1988-04-22,15.0,15.0,14.88,15.0,12400,2.53138884299358,2.53138884299358,2.51113773224963,2.53138884299358,73477.4511291751,0.0,1.0
1988-04-25,15.0,15.0,15.0,15.0,33900,2.53138884299358,2.53138884299358,2.53138884299358,2.53138884299358,200877.870425729,0.0,1.0
1988-04-26,15.13,15.13,14.88,15.0,1500,2.55332754629952,2.55332754629952,2.51113773224963,2.53138884299358,8888.4013462712,0.0,1.0
1988-04-27,15.0,15.25,15.0,15.13,4000,2.53138884299358,2.57357865704347,2.53138884299358,2.55332754629952,23702.4035900565,0.0,1.0
1988-04-28,15.0,15.0,15.0,15.0,100,2.53138884299358,2.53138884299358,2.53138884299358,2.53138884299358,592.560089751412,0.0,1.0
1988-04-29,15.0,15.0,15.0,15.0,5100,2.53138884299358,2.53138884299358,2.53138884299358,2.53138884299358,30220.564577322,0.0,1.0
1988-05-02,15.25,15.5,15.25,15.25,6200,2.57357865704347,2.61576847109336,2.57357865704347,2.57357865704347,36738.7255645876,0.0,1.0
1988-05-03,15.38,15.5,15.38,15.38,19900,2.59551736034941,2.61576847109336,2.59551736034941,2.59551736034941,117919.457860531,0.0,1.0
1988-05-04,15.38,15.38,15.25,15.38,3100,2.59551736034941,2.59551736034941,2.57357865704347,2.59551736034941,18369.3627822938,0.0,1.0
1988-05-05,15.38,15.38,15.38,15.38,9300,2.59551736034941,2.59551736034941,2.59551736034941,2.59551736034941,55108.0883468815,0.0,1.0
1988-05-06,15.5,15.5,15.5,15.5,400,2.61576847109336,2.61576847109336,2.61576847109336,2.61576847109336,2370.24035900566,0.0,1.0
1988-05-09,15.5,15.5,15.5,15.5,0,2.61576847109336,2.61576847109336,2.61576847109336,2.61576847109336,0,0.0,1.0
1988-05-10,15.88,15.88,15.75,15.75,1400,2.6798969884492,2.6798969884492,2.65795828514326,2.65795828514326,8295.84125651979,0.0,1.0
1988-05-11,16.12,16.12,15.88,15.88,1900,2.7203992099371,2.7203992099371,2.6798969884492,2.6798969884492,11258.6417052768,0.0,1.0
1988-05-12,16.37,16.5,16.25,16.25,3000,2.76258902398699,2.78452772729293,2.74233791324304,2.74233791324304,17776.8026925424,0.0,1.0
1988-05-13,16.75,16.75,16.62,16.62,1500,2.82671754134283,2.82671754134283,2.80477883803688,2.80477883803688,8888.40134627119,0.0,1.0
1988-05-16,16.87,16.87,16.87,16.87,400,2.84696865208678,2.84696865208678,2.84696865208678,2.84696865208678,2370.24035900565,0.0,1.0
1988-05-17,16.75,16.87,16.75,16.87,4600,2.82671754134283,2.84696865208678,2.82671754134283,2.84696865208678,27257.764128565,0.0,1.0
1988-05-18,16.5,16.87,16.5,16.75,19900,2.78452772729293,2.84696865208678,2.78452772729293,2.82671754134283,117919.457860531,0.0,1.0
1988-05-19,16.37,16.5,16.12,16.5,40800,2.76258902398699,2.78452772729293,2.7203992099371,2.78452772729293,241764.516618577,0.0,1.0
1988-05-20,16.0,16.25,16.0,16.25,5300,2.70014809919315,2.74233791324304,2.70014809919315,2.74233791324304,31405.6847568249,0.0,1.0
1988-05-23,15.63,16.0,15.5,16.0,6100,2.63770717439931,2.70014809919315,2.61576847109336,2.70014809919315,36146.1654748362,0.0,1.0
1988-05-24,15.63,15.63,15.63,15.63,2600,2.63770717439931,2.63770717439931,2.63770717439931,2.63770717439931,15406.5623335367,0.0,1.0
1988-05-25,15.5,15.63,15.5,15.63,17900,2.61576847109336,2.63770717439931,2.61576847109336,2.63770717439931,106068.256065503,0.0,1.0
1988-05-26,16.0,16.0,15.75,15.75,3800,2.70014809919315,2.70014809919315,2.65795828514326,2.65795828514326,22517.2834105537,0.0,1.0
1988-05-27,16.0,16.0,16.0,16.0,0,2.70014809919315,2.70014809919315,2.70014809919315,2.70014809919315,0,0.0,1.0
1988-05-31,16.75,16.75,16.12,16.12,37900,2.82671754134283,2.82671754134283,2.7203992099371,2.7203992099371,224580.274015785,0.0,1.0
1988-06-01,16.87,16.87,16.62,16.75,4400,2.84696865208678,2.84696865208678,2.80477883803688,2.82671754134283,26072.6439490621,0.0,1.0
1988-06-02,16.87,17.0,16.87,16.87,2200,2.84696865208678,2.86890735539272,2.84696865208678,2.84696865208678,13036.3219745311,0.0,1.0
1988-06-03,16.87,16.87,16.87,16.87,300,2.84696865208678,2.84696865208678,2.84696865208678,2.84696865208678,1777.68026925424,0.0,1.0
1988-06-06,16.88,16.88,16.88,16.88,0,2.84865624464877,2.84865624464877,2.84865624464877,2.84865624464877,0,0.0,1.0
1988-06-07,16.88,16.88,16.88,16.88,0,2.84865624464877,2.84865624464877,2.84865624464877,2.84865624464877,0,0.0,1.0
1988-06-08,17.0,17.0,16.75,16.87,1500,2.86890735539272,2.86890735539272,2.82671754134283,2.84696865208678,8888.4013462712,0.0,1.0
1988-06-09,17.12,17.12,17.0,17.0,1400,2.88915846613667,2.88915846613667,2.86890735539272,2.86890735539272,8295.84125651978,0.0,1.0
1988-06-10,17.37,17.37,17.37,17.37,1000,2.93134828018656,2.93134828018656,2.93134828018656,2.93134828018656,5925.60089751414,0.0,1.0
1988-06-13,17.75,17.75,17.12,17.37,17000,2.9954767975424,2.9954767975424,2.88915846613667,2.93134828018656,100735.21525774,0.0,1.0
1988-06-14,17.37,17.5,17.37,17.5,14900,2.93134828018656,2.95328698349251,2.93134828018656,2.95328698349251,88291.4533729606,0.0,1.0
1988-06-15,17.62,17.62,17.5,17.5,7000,2.97353809423645,2.97353809423645,2.95328698349251,2.95328698349251,41479.206282599,0.0,1.0
1988-06-16,17.5,17.5,17.5,17.5,2000,2.95328698349251,2.95328698349251,2.95328698349251,2.95328698349251,11851.2017950283,0.0,1.0
1988-06-17,17.62,17.62,17.5,17.5,9100,2.97353809423645,2.97353809423645,2.95328698349251,2.95328698349251,53922.9681673787,0.0,1.0
1988-06-20,17.5,17.5,17.5,17.5,2000,2.95328698349251,2.95328698349251,2.95328698349251,2.95328698349251,11851.2017950283,0.0,1.0
1988-06-21,17.75,17.75,17.62,17.62,1500,2.9954767975424,2.9954767975424,2.97353809423645,2.97353809423645,8888.4013462712,0.0,1.0
1988-06-22,18.0,18.0,17.75,17.75,3300,3.03766661159229,3.03766661159229,2.9954767975424,2.9954767975424,19554.4829617967,0.0,1.0
1988-06-23,18.0,18.0,17.75,18.0,7200,3.03766661159229,3.03766661159229,2.9954767975424,3.03766661159229,42664.3264621018,0.0,1.0
1988-06-24,17.87,17.87,17.75,17.87,300,3.0359790190303,3.0359790190303,3.01559191873463,3.0359790190303,1765.8224797984,0.12,1.0
1988-06-27,17.88,17.88,17.88,17.88,0,3.03767794405494,3.03767794405494,3.03767794405494,3.03767794405494,0,0.0,1.0
1988-06-28,17.87,18.0,17.87,17.87,7900,3.0359790190303,3.05806504435061,3.0359790190303,3.0359790190303,46499.9919680246,0.0,1.0
1988-06-29,17.75,17.75,17.75,17.75,400,3.01559191873463,3.01559191873463,3.01559191873463,3.01559191873463,2354.42997306453,0.0,1.0
1988-06-30,18.37,18.37,17.75,17.75,3400,3.12092527026226,3.12092527026226,3.01559191873463,3.01559191873463,20012.6547710486,0.0,1.0
1988-07-01,18.62,18.62,18.5,18.5,1900,3.16339839587824,3.16339839587824,3.14301129558257,3.14301129558257,11183.5423720565,0.0,1.0
1988-07-05,18.75,18.75,18.5,18.62,3400,3.18548442119855,3.18548442119855,3.14301129558257,3.16339839587824,20012.6547710486,0.0,1.0
1988-07-06,18.87,18.87,18.62,18.75,1600,3.20587152149422,3.20587152149422,3.16339839587824,3.18548442119855,9417.71989225814,0.0,1.0
1988-07-07,18.5,18.62,18.5,18.62,11900,3.14301129558257,3.16339839587824,3.14301129558257,3.16339839587824,70044.2916986699,0.0,1.0
1988-07-08,18.5,18.75,18.5,18.5,1000,3.14301129558257,3.18548442119855,3.14301129558257,3.14301129558257,5886.07493266134,0.0,1.0
1988-07-11,18.5,18.5,18.5,18.5,700,3.14301129558257,3.14301129558257,3.14301129558257,3.14301129558257,4120.25245286294,0.0,1.0
1988-07-12,18.5,18.5,18.5,18.5,1500,3.14301129558257,3.14301129558257,3.14301129558257,3.14301129558257,8829.11239899201,0.0,1.0
1988-07-13,18.5,18.5,18.5,18.5,2400,3.14301129558257,3.14301129558257,3.14301129558257,3.14301129558257,14126.5798383872,0.0,1.0
1988-07-14,18.37,18.5,18.37,18.5,5000,3.12092527026226,3.14301129558257,3.12092527026226,3.14301129558257,29430.3746633067,0.0,1.0
1988-07-15,18.62,18.62,18.62,18.62,500,3.16339839587824,3.16339839587824,3.16339839587824,3.16339839587824,2943.03746633067,0.0,1.0
1988-07-18,18.62,18.62,18.62,18.62,900,3.16339839587824,3.16339839587824,3.16339839587824,3.16339839587824,5297.46743939521,0.0,1.0
1988-07-19,18.62,18.62,18.62,18.62,1700,3.16339839587824,3.16339839587824,3.16339839587824,3.16339839587824,10006.3273855243,0.0,1.0
1988-07-20,17.62,18.37,17.5,18.37,98500,2.99350589341432,3.12092527026226,2.97311879311864,3.12092527026226,579778.380867141,0.0,1.0
1988-07-21,17.25,17.5,17.25,17.5,5200,2.93064566750266,2.97311879311864,2.93064566750266,2.97311879311864,30607.589649839,0.0,1.0
1988-07-22,17.12,17.12,17.12,17.12,23400,2.90855964218235,2.90855964218235,2.90855964218235,2.90855964218235,137734.153424276,0.0,1.0
1988-07-25,17.25,17.5,17.25,17.25,8300,2.93064566750266,2.97311879311864,2.93064566750266,2.93064566750266,48854.4219410892,0.0,1.0
1988-07-26,17.25,17.25,17.25,17.25,0,2.93064566750266,2.93064566750266,2.93064566750266,2.93064566750266,0,0.0,1.0
1988-07-27,17.25,17.25,17.25,17.25,4600,2.93064566750266,2.93064566750266,2.93064566750266,2.93064566750266,27075.9446902422,0.0,1.0
1988-07-28,17.25,17.5,17.25,17.25,4500,2.93064566750266,2.97311879311864,2.93064566750266,2.93064566750266,26487.3371969761,0.0,1.0
1988-07-29,17.25,17.5,17.25,17.25,6100,2.93064566750266,2.97311879311864,2.93064566750266,2.93064566750266,35905.0570892342,0.0,1.0
1988-08-01,17.62,17.62,17.25,17.25,5000,2.99350589341432,2.99350589341432,2.93064566750266,2.93064566750266,29430.3746633067,0.0,1.0
1988-08-02,17.75,18.0,17.5,17.62,16600,3.01559191873463,3.05806504435061,2.97311879311864,2.99350589341432,97708.8438821782,0.0,1.0
1988-08-03,17.75,17.75,17.75,17.75,0,3.01559191873463,3.01559191873463,3.01559191873463,3.01559191873463,0,0.0,1.0
1988-08-04,18.0,18.0,17.87,17.87,7900,3.05806504435061,3.05806504435061,3.0359790190303,3.0359790190303,46499.9919680246,0.0,1.0
1988-08-05,18.0,18.0,18.0,18.0,0,3.05806504435061,3.05806504435061,3.05806504435061,3.05806504435061,0,0.0,1.0
1988-08-08,18.0,18.0,18.0,18.0,0,3.05806504435061,3.05806504435061,3.05806504435061,3.05806504435061,0,0.0,1.0
1988-08-09,17.75,18.0,17.75,18.0,4300,3.01559191873463,3.05806504435061,3.01559191873463,3.05806504435061,25310.1222104437,0.0,1.0
1988-08-10,17.75,17.75,17.75,17.75,1400,3.01559191873463,3.01559191873463,3.01559191873463,3.01559191873463,8240.50490572587,0.0,1.0
1988-08-11,17.75,17.75,17.62,17.75,2000,3.01559191873463,3.01559191873463,2.99350589341432,3.01559191873463,11772.1498653227,0.0,1.0
1988-08-12,18.0,18.12,17.75,17.75,8300,3.05806504435061,3.07845214464628,3.01559191873463,3.01559191873463,48854.4219410891,0.0,1.0
1988-08-15,17.75,17.87,17.62,17.87,9300,3.01559191873463,3.0359790190303,2.99350589341432,3.0359790190303,54740.4968737504,0.0,1.0
1988-08-16,17.87,17.87,17.87,17.87,400,3.0359790190303,3.0359790190303,3.0359790190303,3.0359790190303,2354.42997306453,0.0,1.0
1988-08-17,17.75,17.75,17.62,17.75,16000,3.01559191873463,3.01559191873463,2.99350589341432,3.01559191873463,94177.1989225814,0.0,1.0
1988-08-18,17.75,17.75,17.75,17.75,500,3.01559191873463,3.01559191873463,3.01559191873463,3.01559191873463,2943.03746633067,0.0,1.0
1988-08-19,17.75,17.75,17.75,17.75,2700,3.01559191873463,3.01559191873463,3.01559191873463,3.01559191873463,15892.4023181856,0.0,1.0
1988-08-22,17.37,17.62,17.37,17.62,5100,2.95103276779834,2.99350589341432,2.95103276779834,2.99350589341432,30018.9821565728,0.0,1.0
1988-08-23,17.5,17.5,17.5,17.5,100,2.97311879311864,2.97311879311864,2.97311879311864,2.97311879311864,588.607493266135,0.0,1.0
1988-08-24,17.75,17.75,17.5,17.5,11500,3.01559191873463,3.01559191873463,2.97311879311864,2.97311879311864,67689.8617256054,0.0,1.0
1988-08-25,17.62,17.62,17.5,17.62,5200,2.99350589341432,2.99350589341432,2.97311879311864,2.99350589341432,30607.5896498389,0.0,1.0
1988-08-26,17.75,17.75,17.75,17.75,20000,3.01559191873463,3.01559191873463,3.01559191873463,3.01559191873463,117721.498653227,0.0,1.0
1988-08-29,17.62,17.62,17.62,17.62,500,2.99350589341432,2.99350589341432,2.99350589341432,2.99350589341432,2943.03746633067,0.0,1.0
1988-08-30,17.62,17.75,17.62,17.62,3300,2.99350589341432,3.01559191873463,2.99350589341432,2.99350589341432,19424.0472777824,0.0,1.0
1988-08-31,17.37,17.37,17.37,17.37,1500,2.95103276779834,2.95103276779834,2.95103276779834,2.95103276779834,8829.112398992,0.0,1.0
1988-09-01,17.37,17.37,17.37,17.37,2400,2.95103276779834,2.95103276779834,2.95103276779834,2.95103276779834,14126.5798383872,0.0,1.0
1988-09-02,17.25,17.25,17.25,17.25,1400,2.93064566750266,2.93064566750266,2.93064566750266,2.93064566750266,8240.50490572589,0.0,1.0
1988-09-06,17.37,17.37,17.37,17.37,23500,2.95103276779834,2.95103276779834,2.95103276779834,2.95103276779834,138322.760917541,0.0,1.0
1988-09-07,17.37,17.37,17.37,17.37,800,2.95103276779834,2.95103276779834,2.95103276779834,2.95103276779834,4708.85994612907,0.0,1.0
1988-09-08,17.12,17.37,17.12,17.37,6000,2.90855964218235,2.95103276779834,2.90855964218235,2.95103276779834,35316.4495959681,0.0,1.0
1988-09-09,17.12,17.12,17.12,17.12,24200,2.90855964218235,2.90855964218235,2.90855964218235,2.90855964218235,142443.013370405,0.0,1.0
1988-09-12,17.12,17.12,17.12,17.12,300,2.90855964218235,2.90855964218235,2.90855964218235,2.90855964218235,1765.82247979841,0.0,1.0
1988-09-13,17.25,17.25,16.87,17.12,7200,2.93064566750266,2.93064566750266,2.86608651656637,2.90855964218235,42379.7395151617,0.0,1.0
1988-09-14,17.12,17.12,17.12,17.12,1900,2.90855964218235,2.90855964218235,2.90855964218235,2.90855964218235,11183.5423720566,0.0,1.0
1988-09-15,16.75,17.25,16.75,17.12,10700,2.8456994162707,2.93064566750266,2.8456994162707,2.90855964218235,62981.0017794764,0.0,1.0
1988-09-16,16.87,17.0,16.87,16.87,1500,2.86608651656637,2.88817254188668,2.86608651656637,2.86608651656637,8829.11239899203,0.0,1.0
1988-09-19,16.87,16.87,16.75,16.87,1300,2.86608651656637,2.86608651656637,2.8456994162707,2.86608651656637,7651.89741245976,0.0,1.0
1988-09-20,16.88,16.88,16.88,16.88,0,2.86778544159101,2.86778544159101,2.86778544159101,2.86778544159101,0,0.0,1.0
1988-09-21,17.0,17.0,16.62,16.87,5200,2.88817254188668,2.88817254188668,2.82361339095039,2.86608651656637,30607.589649839,0.0,1.0
1988-09-22,17.0,17.0,17.0,17.0,500,2.88817254188668,2.88817254188668,2.88817254188668,2.88817254188668,2943.03746633067,0.0,1.0
1988-09-23,17.12,17.25,17.12,17.12,3800,2.90855964218235,2.93064566750266,2.90855964218235,2.90855964218235,22367.0847441131,0.0,1.0
1988-09-26,17.25,17.25,17.25,17.25,100,2.95103276779834,2.95103276779834,2.95103276779834,2.95103276779834,584.541120255659,0.12,1.0
1988-09-27,17.25,17.25,17.25,17.25,200,2.95103276779834,2.95103276779834,2.95103276779834,2.95103276779834,1169.08224051132,0.0,1.0
1988-09-28,17.0,17.0,17.0,17.0,600,2.90826417696068,2.90826417696068,2.90826417696068,2.90826417696068,3507.24672153396,0.0,1.0
1988-09-29,17.0,17.0,17.0,17.0,0,2.90826417696068,2.90826417696068,2.90826417696068,2.90826417696068,0,0.0,1.0
1988-09-30,17.25,17.25,17.0,17.0,20700,2.95103276779834,2.95103276779834,2.90826417696068,2.90826417696068,121000.011892921,0.0,1.0
1988-10-03,17.25,17.25,17.25,17.25,0,2.95103276779834,2.95103276779834,2.95103276779834,2.95103276779834,0,0.0,1.0
1988-10-04,17.12,17.12,17.12,17.12,100,2.92879310056275,2.92879310056275,2.92879310056275,2.92879310056275,584.541120255661,0.0,1.0
1988-10-05,17.5,17.5,17.37,17.37,1100,2.99380135863599,2.99380135863599,2.97156169140041,2.97156169140041,6429.95232281227,0.0,1.0
1988-10-06,17.62,17.62,17.37,17.5,5300,3.01433028223807,3.01433028223807,2.97156169140041,2.99380135863599,30980.67937355,0.0,1.0
1988-10-07,17.5,17.5,17.25,17.5,6500,2.99380135863599,2.99380135863599,2.95103276779834,2.99380135863599,37995.1728166179,0.0,1.0
1988-10-10,17.25,17.5,17.25,17.5,1600,2.95103276779834,2.99380135863599,2.95103276779834,2.99380135863599,9352.65792409054,0.0,1.0
1988-10-11,17.12,17.12,17.12,17.12,3700,2.92879310056275,2.92879310056275,2.92879310056275,2.92879310056275,21628.0214494595,0.0,1.0
1988-10-12,17.0,17.12,16.87,17.12,3800,2.90826417696068,2.92879310056275,2.8860245097251,2.92879310056275,22212.5625697151,0.0,1.0
1988-10-13,17.0,17.0,16.87,17.0,16300,2.90826417696068,2.90826417696068,2.8860245097251,2.90826417696068,95280.2026016725,0.0,1.0
1988-10-14,16.87,16.87,16.87,16.87,200,2.8860245097251,2.8860245097251,2.8860245097251,2.8860245097251,1169.08224051132,0.0,1.0
1988-10-17,16.75,16.87,16.5,16.87,27400,2.86549558612302,2.8860245097251,2.82272699528536,2.8860245097251,160164.266950051,0.0,1.0
1988-10-18,16.5,16.5,16.5,16.5,13000,2.82272699528536,2.82272699528536,2.82272699528536,2.82272699528536,75990.3456332359,0.0,1.0
1988-10-19,16.75,16.75,16.75,16.75,26100,2.86549558612302,2.86549558612302,2.86549558612302,2.86549558612302,152565.232386727,0.0,1.0
1988-10-20,16.75,16.75,16.62,16.75,17100,2.86549558612302,2.86549558612302,2.84325591888744,2.86549558612302,99956.5315637179,0.0,1.0
1988-10-21,16.87,16.87,16.62,16.75,3200,2.8860245097251,2.8860245097251,2.84325591888744,2.86549558612302,18705.3158481811,0.0,1.0
1988-10-24,16.87,16.87,16.87,16.87,2000,2.8860245097251,2.8860245097251,2.8860245097251,2.8860245097251,11690.8224051132,0.0,1.0
1988-10-25,16.75,16.75,16.75,16.75,200,2.86549558612302,2.86549558612302,2.86549558612302,2.86549558612302,1169.08224051132,0.0,1.0
1988-10-26,16.75,16.75,16.75,16.75,0,2.86549558612302,2.86549558612302,2.86549558612302,2.86549558612302,0,0.0,1.0
1988-10-27,17.0,17.0,16.87,16.87,118900,2.90826417696068,2.90826417696068,2.8860245097251,2.8860245097251,695019.391983979,0.0,1.0
1988-10-28,17.0,17.0,17.0,17.0,1100,2.90826417696068,2.90826417696068,2.90826417696068,2.90826417696068,6429.95232281226,0.0,1.0
1988-10-31,17.0,17.25,16.87,17.0,19600,2.90826417696068,2.95103276779834,2.8860245097251,2.90826417696068,114570.059570109,0.0,1.0
1988-11-01,17.5,17.5,17.25,17.25,4100,2.99380135863599,2.99380135863599,2.95103276779834,2.95103276779834,23966.1859304821,0.0,1.0
1988-11-02,17.37,17.37,17.37,17.37,900,2.97156169140041,2.97156169140041,2.97156169140041,2.97156169140041,5260.87008230094,0.0,1.0
1988-11-03,17.62,17.62,17.25,17.37,4700,3.01433028223807,3.01433028223807,2.95103276779834,2.97156169140041,27473.432652016,0.0,1.0
1988-11-04,17.5,17.75,17.5,17.62,27100,2.99380135863599,3.03656994947365,2.99380135863599,3.01433028223807,158410.643589284,0.0,1.0
1988-11-07,17.75,17.75,17.5,17.5,5400,3.03656994947365,3.03656994947365,2.99380135863599,2.99380135863599,31565.2204938056,0.0,1.0
1988-11-08,18.0,18.0,17.87,17.87,41800,3.07933854031131,3.07933854031131,3.05709887307572,3.05709887307572,244338.188266866,0.0,1.0
1988-11-09,18.5,19.12,18.25,18.25,185600,3.16487572198662,3.27094182726401,3.12210713114896,3.12210713114896,1084908.31919451,0.0,1.0
1988-11-10,18.5,18.62,18.37,18.5,24100,3.16487572198662,3.1854046455887,3.14263605475104,3.16487572198662,140874.409981614,0.0,1.0
1988-11-11,18.25,18.37,18.25,18.37,42200,3.12210713114896,3.14263605475104,3.12210713114896,3.14263605475104,246676.352747889,0.0,1.0
1988-11-14,18.12,18.12,18.12,18.12,20600,3.09986746391338,3.09986746391338,3.09986746391338,3.09986746391338,120415.470772666,0.0,1.0
1988-11-15,17.87,18.0,17.87,18.0,85900,3.05709887307572,3.07933854031131,3.05709887307572,3.07933854031131,502120.822299613,0.0,1.0
1988-11-16,18.0,18.0,18.0,18.0,200,3.07933854031131,3.07933854031131,3.07933854031131,3.07933854031131,1169.08224051132,0.0,1.0
1988-11-17,17.75,17.75,17.75,17.75,2000,3.03656994947365,3.03656994947365,3.03656994947365,3.03656994947365,11690.8224051132,0.0,1.0
1988-11-18,17.75,17.75,17.62,17.75,11500,3.03656994947365,3.03656994947365,3.01433028223807,3.03656994947365,67222.2288294009,0.0,1.0
1988-11-21,18.0,18.0,17.87,17.87,6800,3.07933854031131,3.07933854031131,3.05709887307572,3.05709887307572,39748.7961773848,0.0,1.0
1988-11-22,17.87,17.87,17.87,17.87,14700,3.05709887307572,3.05709887307572,3.05709887307572,3.05709887307572,85927.5446775822,0.0,1.0
1988-11-23,17.87,17.87,17.87,17.87,1900,3.05709887307572,3.05709887307572,3.05709887307572,3.05709887307572,11106.2812848576,0.0,1.0
1988-11-25,17.87,17.87,17.87,17.87,300,3.05709887307572,3.05709887307572,3.05709887307572,3.05709887307572,1753.62336076698,0.0,1.0
1988-11-28,17.87,18.0,17.87,17.87,9200,3.05709887307572,3.07933854031131,3.05709887307572,3.05709887307572,53777.7830635208,0.0,1.0
1988-11-29,17.62,17.87,17.62,17.87,10500,3.01433028223807,3.05709887307572,3.01433028223807,3.05709887307572,61376.8176268443,0.0,1.0
1988-11-30,17.62,17.62,17.62,17.62,16600,3.01433028223807,3.01433028223807,3.01433028223807,3.01433028223807,97033.8259624395,0.0,1.0
1988-12-01,17.87,17.87,17.75,17.75,19400,3.05709887307572,3.05709887307572,3.03656994947365,3.03656994947365,113400.977329598,0.0,1.0
1988-12-02,17.75,17.75,17.75,17.75,1200,3.03656994947365,3.03656994947365,3.03656994947365,3.03656994947365,7014.49344306792,0.0,1.0
1988-12-05,17.5,17.75,17.5,17.75,4100,2.99380135863599,3.03656994947365,2.99380135863599,3.03656994947365,23966.1859304821,0.0,1.0
1988-12-06,17.5,17.5,17.5,17.5,1000,2.99380135863599,2.99380135863599,2.99380135863599,2.99380135863599,5845.4112025566,0.0,1.0
1988-12-07,17.5,17.5,17.5,17.5,0,2.99380135863599,2.99380135863599,2.99380135863599,2.99380135863599,0,0.0,1.0
1988-12-08,17.37,17.62,17.37,17.5,5600,2.97156169140041,3.01433028223807,2.97156169140041,2.99380135863599,32734.302734317,0.0,1.0
1988-12-09,17.37,17.5,17.37,17.37,6600,2.97156169140041,2.99380135863599,2.97156169140041,2.97156169140041,38579.7139368736,0.0,1.0
1988-12-12,17.25,17.5,17.25,17.37,2100,2.95103276779834,2.99380135863599,2.95103276779834,2.97156169140041,12275.3635253688,0.0,1.0
1988-12-13,17.25,17.25,17.25,17.25,0,2.95103276779834,2.95103276779834,2.95103276779834,2.95103276779834,0,0.0,1.0
1988-12-14,17.0,17.25,17.0,17.25,5500,2.90826417696068,2.95103276779834,2.90826417696068,2.95103276779834,32149.7616140613,0.0,1.0
1988-12-15,16.62,16.87,16.62,16.87,17700,2.84325591888744,2.8860245097251,2.84325591888744,2.8860245097251,103463.778285252,0.0,1.0
1988-12-16,16.62,16.62,16.5,16.5,39800,2.84325591888744,2.84325591888744,2.82272699528536,2.82272699528536,232647.365861753,0.0,1.0
1988-12-19,16.37,16.5,16.37,16.5,19600,2.80048732804978,2.82272699528536,2.80048732804978,2.82272699528536,114570.059570109,0.0,1.0
1988-12-20,16.25,16.5,16.25,16.5,17300,2.77995840444771,2.82272699528536,2.77995840444771,2.82272699528536,101125.613804229,0.0,1.0
1988-12-21,16.0,16.12,16.0,16.12,7700,2.73718981361005,2.75771873721213,2.73718981361005,2.75771873721213,45009.6662596858,0.0,1.0
1988-12-22,16.0,16.0,15.88,15.88,5500,2.73718981361005,2.73718981361005,2.71666089000797,2.71666089000797,32149.7616140613,0.0,1.0
1988-12-23,16.0,16.12,15.88,15.88,22800,2.75771873721213,2.77840162774122,2.73703584668303,2.73703584668303,132283.251035524,0.12,1.0
1988-12-27,16.25,16.25,16.0,16.0,1100,2.80080809248107,2.80080809248107,2.75771873721213,2.75771873721213,6382.0866727665,0.0,1.0
1988-12-28,16.12,16.25,16.0,16.12,3500,2.77840162774122,2.80080809248107,2.75771873721213,2.77840162774122,20306.639413348,0.0,1.0
1988-12-29,16.25,16.25,16.0,16.0,6200,2.80080809248107,2.80080809248107,2.75771873721213,2.75771873721213,35971.7612465021,0.0,1.0
1988-12-30,16.75,16.75,16.12,16.25,24800,2.88698680301894,2.88698680301894,2.77840162774122,2.80080809248107,143887.044986009,0.0,1.0
1989-01-03,17.0,17.0,16.75,16.75,9100,2.93007615828788,2.93007615828788,2.88698680301894,2.88698680301894,52797.2624747048,0.0,1.0
1989-01-04,16.87,17.0,16.75,16.75,2500,2.90766969354804,2.93007615828788,2.88698680301894,2.88698680301894,14504.7424381057,0.0,1.0
1989-01-05,16.5,16.75,16.5,16.75,3700,2.84389744775,2.88698680301894,2.84389744775,2.88698680301894,21467.0188083965,0.0,1.0
1989-01-06,16.5,16.5,16.37,16.5,3500,2.84389744775,2.84389744775,2.82149098301016,2.84389744775,20306.639413348,0.0,1.0
1989-01-09,16.37,16.75,16.37,16.62,3300,2.82149098301016,2.88698680301894,2.82149098301016,2.8645803382791,19146.2600182995,0.0,1.0
1989-01-10,16.25,16.5,16.25,16.37,5700,2.80080809248107,2.84389744775,2.80080809248107,2.82149098301016,33070.812758881,0.0,1.0
1989-01-11,16.25,16.25,16.25,16.25,3000,2.80080809248107,2.80080809248107,2.80080809248107,2.80080809248107,17405.6909257268,0.0,1.0
1989-01-12,16.25,16.5,16.25,16.5,3100,2.80080809248107,2.84389744775,2.80080809248107,2.84389744775,17985.880623251,0.0,1.0
1989-01-13,16.25,16.37,16.25,16.25,21800,2.80080809248107,2.82149098301016,2.80080809248107,2.80080809248107,126481.354060282,0.0,1.0
1989-01-16,16.37,16.37,16.12,16.25,7300,2.82149098301016,2.82149098301016,2.77840162774122,2.80080809248107,42353.8479192686,0.0,1.0
1989-01-17,16.25,16.5,16.25,16.25,2700,2.80080809248107,2.84389744775,2.80080809248107,2.80080809248107,15665.1218331541,0.0,1.0
1989-01-18,16.25,16.5,16.25,16.5,3200,2.80080809248107,2.84389744775,2.80080809248107,2.84389744775,18566.0703207753,0.0,1.0
1989-01-19,16.25,16.25,16.12,16.12,6600,2.80080809248107,2.80080809248107,2.77840162774122,2.77840162774122,38292.520036599,0.0,1.0
1989-01-20,16.25,16.37,16.25,16.25,2000,2.80080809248107,2.82149098301016,2.80080809248107,2.80080809248107,11603.7939504845,0.0,1.0
1989-01-23,16.5,16.5,16.25,16.25,3100,2.84389744775,2.84389744775,2.80080809248107,2.80080809248107,17985.8806232511,0.0,1.0
1989-01-24,17.0,17.0,16.37,16.37,57000,2.93007615828788,2.93007615828788,2.82149098301016,2.82149098301016,330708.127588811,0.0,1.0
1989-01-25,17.0,17.0,17.0,17.0,23600,2.93007615828788,2.93007615828788,2.93007615828788,2.93007615828788,136924.768615718,0.0,1.0
1989-01-26,17.25,17.25,17.0,17.0,3500,2.97316551355682,2.97316551355682,2.93007615828788,2.93007615828788,20306.639413348,0.0,1.0
1989-01-27,17.12,17.25,17.12,17.25,4600,2.95075904881697,2.97316551355682,2.95075904881697,2.97316551355682,26688.7260861145,0.0,1.0
1989-01-30,17.25,17.37,17.25,17.25,3200,2.97316551355682,2.99384840408591,2.97316551355682,2.97316551355682,18566.0703207753,0.0,1.0
1989-01-31,17.62,17.62,17.25,17.25,5600,3.03693775935485,3.03693775935485,2.97316551355682,2.97316551355682,32490.6230613568,0.0,1.0
1989-02-01,17.37,17.5,17.25,17.37,9900,2.99384840408591,3.01625486882576,2.97316551355682,2.99384840408591,57438.7800548987,0.0,1.0
1989-02-02,17.25,17.25,17.25,17.25,2300,2.97316551355682,2.97316551355682,2.97316551355682,2.97316551355682,13344.3630430573,0.0,1.0
1989-02-03,17.25,17.25,17.25,17.25,4700,2.97316551355682,2.97316551355682,2.97316551355682,2.97316551355682,27268.9157836388,0.0,1.0
1989-02-06,17.12,17.25,17.12,17.25,17700,2.95075904881697,2.97316551355682,2.95075904881697,2.97316551355682,102693.576461789,0.0,1.0
1989-02-07,17.5,17.5,17.25,17.37,15500,3.01625486882576,3.01625486882576,2.97316551355682,2.99384840408591,89929.4031162554,0.0,1.0
1989-02-08,17.75,17.75,17.62,17.62,3000,3.0593442240947,3.0593442240947,3.03693775935485,3.03693775935485,17405.6909257269,0.0,1.0
1989-02-09,18.0,18.0,17.5,17.5,32000,3.10243357936364,3.10243357936364,3.01625486882576,3.01625486882576,185660.703207753,0.0,1.0
1989-02-10,17.62,17.87,17.62,17.87,22100,3.03693775935485,3.08002711462379,3.03693775935485,3.08002711462379,128221.923152855,0.0,1.0
1989-02-13,17.62,17.75,17.62,17.62,9000,3.03693775935485,3.0593442240947,3.03693775935485,3.03693775935485,52217.0727771806,0.0,1.0
1989-02-14,17.75,17.75,17.75,17.75,2000,3.0593442240947,3.0593442240947,3.0593442240947,3.0593442240947,11603.7939504846,0.0,1.0
1989-02-15,17.75,17.75,17.75,17.75,500,3.0593442240947,3.0593442240947,3.0593442240947,3.0593442240947,2900.94848762114,0.0,1.0
1989-02-16,18.12,18.12,17.87,17.87,24100,3.12311646989273,3.12311646989273,3.08002711462379,3.08002711462379,139825.717103339,0.0,1.0
1989-02-17,18.0,18.0,18.0,18.0,2600,3.10243357936364,3.10243357936364,3.10243357936364,3.10243357936364,15084.9321356299,0.0,1.0
1989-02-21,18.0,18.0,18.0,18.0,1500,3.10243357936364,3.10243357936364,3.10243357936364,3.10243357936364,8702.84546286343,0.0,1.0
1989-02-22,18.0,18.12,18.0,18.0,30200,3.10243357936364,3.12311646989273,3.10243357936364,3.10243357936364,175217.288652317,0.0,1.0
1989-02-23,18.25,18.25,18.0,18.0,3800,3.14552293463258,3.14552293463258,3.10243357936364,3.10243357936364,22047.2085059207,0.0,1.0
1989-02-24,18.25,18.25,18.25,18.25,3000,3.14552293463258,3.14552293463258,3.14552293463258,3.14552293463258,17405.6909257269,0.0,1.0
1989-02-27,18.0,18.0,18.0,18.0,10900,3.10243357936364,3.10243357936364,3.10243357936364,3.10243357936364,63240.6770301409,0.0,1.0
1989-02-28,18.25,18.25,18.0,18.0,6300,3.14552293463258,3.14552293463258,3.10243357936364,3.10243357936364,36551.9509440264,0.0,1.0
1989-03-01,18.25,18.25,18.0,18.25,11500,3.14552293463258,3.14552293463258,3.10243357936364,3.14552293463258,66721.8152152863,0.0,1.0
1989-03-02,18.12,18.25,18.12,18.25,10100,3.12311646989273,3.14552293463258,3.12311646989273,3.14552293463258,58599.1594499471,0.0,1.0
1989-03-03,18.0,18.12,18.0,18.12,20200,3.10243357936364,3.12311646989273,3.10243357936364,3.12311646989273,117198.318899894,0.0,1.0
1989-03-06,18.25,18.25,18.0,18.0,34300,3.14552293463258,3.14552293463258,3.10243357936364,3.10243357936364,199005.06625081,0.0,1.0
1989-03-07,18.25,18.25,18.25,18.25,100,3.14552293463258,3.14552293463258,3.14552293463258,3.14552293463258,580.189697524228,0.0,1.0
1989-03-08,18.25,18.25,18.25,18.25,2100,3.14552293463258,3.14552293463258,3.14552293463258,3.14552293463258,12183.9836480088,0.0,1.0
1989-03-09,18.25,18.25,18.25,18.25,10000,3.14552293463258,3.14552293463258,3.14552293463258,3.14552293463258,58018.9697524228,0.0,1.0
1989-03-10,18.37,18.37,18.37,18.37,200,3.16620582516167,3.16620582516167,3.16620582516167,3.16620582516167,1160.37939504846,0.0,1.0
1989-03-13,18.37,18.5,18.25,18.25,2100,3.16620582516167,3.18861228990152,3.14552293463258,3.14552293463258,12183.9836480088,0.0,1.0
1989-03-14,18.25,18.37,18.25,18.37,1300,3.14552293463258,3.16620582516167,3.14552293463258,3.16620582516167,7542.46606781497,0.0,1.0
1989-03-15,18.25,18.25,18.25,18.25,3000,3.14552293463258,3.14552293463258,3.14552293463258,3.14552293463258,17405.6909257269,0.0,1.0
1989-03-16,18.37,18.37,18.25,18.25,9700,3.16620582516167,3.16620582516167,3.14552293463258,3.14552293463258,56278.4006598502,0.0,1.0
1989-03-17,18.25,18.25,18.25,18.25,300,3.14552293463258,3.14552293463258,3.14552293463258,3.14552293463258,1740.56909257269,0.0,1.0
1989-03-20,18.12,18.12,18.12,18.12,500,3.12311646989273,3.12311646989273,3.12311646989273,3.12311646989273,2900.94848762114,0.0,1.0
1989-03-21,18.25,18.25,18.12,18.12,10500,3.14552293463258,3.14552293463258,3.12311646989273,3.12311646989273,60919.918240044,0.0,1.0
1989-03-22,18.0,18.12,18.0,18.12,24100,3.10243357936364,3.12311646989273,3.10243357936364,3.12311646989273,139825.717103339,0.0,1.0
1989-03-23,18.0,18.0,18.0,18.0,1500,3.10243357936364,3.10243357936364,3.10243357936364,3.10243357936364,8702.84546286343,0.0,1.0
1989-03-27,18.0,18.0,17.75,17.75,20300,3.12484004410349,3.12484004410349,3.08143948793539,3.08143948793539,116933.985369748,0.13,1.0
1989-03-28,17.87,18.0,17.87,17.87,2800,3.10227175489608,3.12484004410349,3.10227175489608,3.10227175489608,16128.8255682411,0.0,1.0
1989-03-29,18.0,18.0,18.0,18.0,2600,3.12484004410349,3.12484004410349,3.12484004410349,3.12484004410349,14976.766599081,0.0,1.0
1989-03-30,17.62,17.75,17.62,17.75,1800,3.05887119872797,3.08143948793539,3.05887119872797,3.08143948793539,10368.5307224407,0.0,1.0
1989-03-31,17.87,17.87,17.62,17.62,3100,3.10227175489608,3.10227175489608,3.05887119872797,3.05887119872797,17856.9140219812,0.0,1.0
1989-04-03,18.12,18.12,17.75,17.75,28200,3.14567231106418,3.14567231106418,3.08143948793539,3.08143948793539,162440.314651571,0.0,1.0
1989-04-04,18.0,18.0,18.0,18.0,16700,3.12484004410349,3.12484004410349,3.12484004410349,3.12484004410349,96196.9239248665,0.0,1.0
1989-04-05,18.0,18.0,18.0,18.0,2000,3.12484004410349,3.12484004410349,3.12484004410349,3.12484004410349,11520.5896916008,0.0,1.0
1989-04-06,17.87,18.0,17.87,17.87,3500,3.10227175489608,3.12484004410349,3.10227175489608,3.10227175489608,20161.0319603013,0.0,1.0
1989-04-07,18.25,18.25,17.87,18.0,19700,3.16824060027159,3.16824060027159,3.10227175489608,3.12484004410349,113477.808462268,0.0,1.0
1989-04-10,18.62,18.62,18.25,18.37,38200,3.23247342340039,3.23247342340039,3.16824060027159,3.18907286723228,220043.263109575,0.0,1.0
1989-04-11,18.5,18.5,18.5,18.5,4700,3.2116411564397,3.2116411564397,3.2116411564397,3.2116411564397,27073.3857752618,0.0,1.0
1989-04-12,18.5,18.62,18.5,18.62,4300,3.2116411564397,3.23247342340039,3.2116411564397,3.23247342340039,24769.2678369417,0.0,1.0
1989-04-13,18.5,18.62,18.5,18.62,20300,3.2116411564397,3.23247342340039,3.2116411564397,3.23247342340039,116933.985369748,0.0,1.0
1989-04-14,18.75,18.75,18.5,18.5,12600,3.2550417126078,3.2550417126078,3.2116411564397,3.2116411564397,72579.715057085,0.0,1.0
1989-04-17,18.87,18.87,18.62,18.62,23400,3.27587397956849,3.27587397956849,3.23247342340039,3.23247342340039,134790.899391729,0.0,1.0
1989-04-18,18.87,18.87,18.75,18.75,1600,3.27587397956849,3.27587397956849,3.2550417126078,3.2550417126078,9216.47175328063,0.0,1.0
1989-04-19,19.12,19.25,19.0,19.0,11000,3.3192745357366,3.34184282494401,3.29844226877591,3.29844226877591,63363.2433038042,0.0,1.0
1989-04-20,19.5,19.5,18.87,18.87,27400,3.38524338111211,3.38524338111211,3.27587397956849,3.27587397956849,157832.078774931,0.0,1.0
1989-04-21,19.5,19.5,19.5,19.5,3500,3.38524338111211,3.38524338111211,3.38524338111211,3.38524338111211,20161.0319603014,0.0,1.0
1989-04-24,19.75,19.75,19.5,19.5,23200,3.42864393728022,3.42864393728022,3.38524338111211,3.38524338111211,133638.840422569,0.0,1.0
1989-04-25,19.5,19.5,19.5,19.5,500,3.38524338111211,3.38524338111211,3.38524338111211,3.38524338111211,2880.1474229002,0.0,1.0
1989-04-26,19.87,19.87,19.75,19.75,2000,3.44947620424091,3.44947620424091,3.42864393728022,3.42864393728022,11520.5896916008,0.0,1.0
1989-04-27,19.87,19.87,19.75,19.87,4500,3.44947620424091,3.44947620424091,3.42864393728022,3.44947620424091,25921.3268061017,0.0,1.0
1989-04-28,19.62,19.62,19.62,19.62,600,3.4060756480728,3.4060756480728,3.4060756480728,3.4060756480728,3456.17690748024,0.0,1.0
1989-05-01,19.5,19.5,19.5,19.5,2000,3.38524338111211,3.38524338111211,3.38524338111211,3.38524338111211,11520.5896916008,0.0,1.0
1989-05-02,19.37,19.5,19.37,19.5,26400,3.3626750919047,3.38524338111211,3.3626750919047,3.38524338111211,152071.78392913,0.0,1.0
1989-05-03,19.25,19.37,19.25,19.37,5500,3.34184282494401,3.3626750919047,3.34184282494401,3.3626750919047,31681.6216519021,0.0,1.0
1989-05-04,19.37,19.37,19.37,19.37,10000,3.3626750919047,3.3626750919047,3.3626750919047,3.3626750919047,57602.9484580039,0.0,1.0
1989-05-05,19.0,19.37,19.0,19.37,21000,3.29844226877591,3.3626750919047,3.29844226877591,3.3626750919047,120966.191761808,0.0,1.0
1989-05-08,19.0,19.0,19.0,19.0,2100,3.29844226877591,3.29844226877591,3.29844226877591,3.29844226877591,12096.6191761808,0.0,1.0
1989-05-09,19.12,19.25,19.0,19.0,3100,3.3192745357366,3.34184282494401,3.29844226877591,3.29844226877591,17856.9140219812,0.0,1.0
1989-05-10,19.25,19.25,19.0,19.0,22800,3.34184282494401,3.34184282494401,3.29844226877591,3.29844226877591,131334.722484249,0.0,1.0
1989-05-11,19.12,19.25,19.12,19.25,10300,3.3192745357366,3.34184282494401,3.3192745357366,3.34184282494401,59331.036911744,0.0,1.0
1989-05-12,19.25,19.37,19.12,19.12,21200,3.34184282494401,3.3626750919047,3.3192745357366,3.3192745357366,122118.250730968,0.0,1.0
1989-05-15,19.37,19.37,19.0,19.0,22000,3.3626750919047,3.3626750919047,3.29844226877591,3.29844226877591,126726.486607609,0.0,1.0
1989-05-16,19.38,19.38,19.38,19.38,0,3.36441111415142,3.36441111415142,3.36441111415142,3.36441111415142,0,0.0,1.0
1989-05-17,19.62,19.62,19.5,19.5,9100,3.4060756480728,3.4060756480728,3.38524338111211,3.38524338111211,52418.6830967836,0.0,1.0
1989-05-18,19.62,19.62,19.62,19.62,200,3.4060756480728,3.4060756480728,3.4060756480728,3.4060756480728,1152.05896916008,0.0,1.0
1989-05-19,19.5,19.62,19.37,19.62,2600,3.38524338111211,3.4060756480728,3.3626750919047,3.4060756480728,14976.766599081,0.0,1.0
1989-05-22,19.37,19.62,19.37,19.62,4900,3.3626750919047,3.4060756480728,3.3626750919047,3.4060756480728,28225.4447444219,0.0,1.0
1989-05-23,19.38,19.38,19.38,19.38,0,3.36441111415142,3.36441111415142,3.36441111415142,3.36441111415142,0,0.0,1.0
1989-05-24,19.75,19.87,19.5,19.5,6100,3.42864393728022,3.44947620424091,3.38524338111211,3.38524338111211,35137.7985593824,0.0,1.0
1989-05-25,19.62,19.62,19.62,19.62,1600,3.4060756480728,3.4060756480728,3.4060756480728,3.4060756480728,9216.47175328064,0.0,1.0
1989-05-26,19.5,19.62,19.5,19.62,1800,3.38524338111211,3.4060756480728,3.38524338111211,3.4060756480728,10368.5307224407,0.0,1.0
1989-05-30,19.37,19.37,19.37,19.37,1100,3.3626750919047,3.3626750919047,3.3626750919047,3.3626750919047,6336.32433038043,0.0,1.0
1989-05-31,19.62,19.62,19.37,19.37,800,3.4060756480728,3.4060756480728,3.3626750919047,3.3626750919047,4608.23587664032,0.0,1.0
1989-06-01,19.75,19.75,19.75,19.75,800,3.42864393728022,3.42864393728022,3.42864393728022,3.42864393728022,4608.23587664031,0.0,1.0
1989-06-02,19.62,19.62,19.62,19.62,200,3.4060756480728,3.4060756480728,3.4060756480728,3.4060756480728,1152.05896916008,0.0,1.0
1989-06-05,19.62,19.75,19.62,19.75,27700,3.4060756480728,3.42864393728022,3.4060756480728,3.42864393728022,159560.167228671,0.0,1.0
1989-06-06,19.87,19.87,19.62,19.62,5000,3.44947620424091,3.44947620424091,3.4060756480728,3.4060756480728,28801.4742290019,0.0,1.0
1989-06-07,19.62,19.75,19.5,19.62,55600,3.4060756480728,3.42864393728022,3.38524338111211,3.4060756480728,320272.393426502,0.0,1.0
1989-06-08,19.5,19.75,19.5,19.5,2600,3.38524338111211,3.42864393728022,3.38524338111211,3.38524338111211,14976.766599081,0.0,1.0
1989-06-09,19.62,19.62,19.62,19.62,300,3.4060756480728,3.4060756480728,3.4060756480728,3.4060756480728,1728.08845374012,0.0,1.0
1989-06-12,19.62,19.87,19.5,19.5,22000,3.4060756480728,3.44947620424091,3.38524338111211,3.38524338111211,126726.486607609,0.0,1.0
1989-06-13,19.87,19.87,19.87,19.87,2200,3.44947620424091,3.44947620424091,3.44947620424091,3.44947620424091,12672.6486607609,0.0,1.0
1989-06-14,20.0,20.0,19.62,19.87,14500,3.47204449344832,3.47204449344832,3.4060756480728,3.44947620424091,83524.2752641057,0.0,1.0
1989-06-15,19.87,20.0,19.62,20.0,10800,3.44947620424091,3.47204449344832,3.4060756480728,3.47204449344832,62211.1843346442,0.0,1.0
1989-06-16,19.62,19.62,19.62,19.62,30000,3.4060756480728,3.4060756480728,3.4060756480728,3.4060756480728,172808.845374012,0.0,1.0
1989-06-19,19.87,20.0,19.75,19.75,7100,3.44947620424091,3.47204449344832,3.42864393728022,3.42864393728022,40898.0934051828,0.0,1.0
1989-06-20,20.12,20.12,20.0,20.12,3600,3.49287676040901,3.49287676040901,3.47204449344832,3.49287676040901,20737.0614448814,0.0,1.0
1989-06-21,20.12,20.12,20.12,20.12,0,3.49287676040901,3.49287676040901,3.49287676040901,3.49287676040901,0,0.0,1.0
1989-06-22,20.12,20.12,19.87,20.0,3200,3.49287676040901,3.49287676040901,3.44947620424091,3.47204449344832,18432.9435065613,0.0,1.0
1989-06-23,20.25,20.25,20.25,20.25,1100,3.51544504961643,3.51544504961643,3.51544504961643,3.51544504961643,6336.32433038042,0.0,1.0
1989-06-26,19.75,19.75,19.75,19.75,500,3.45121222648763,3.45121222648763,3.45121222648763,3.45121222648763,2861.31346087922,0.13,1.0
1989-06-27,20.0,20.0,20.0,20.0,2000,3.49489845720267,3.49489845720267,3.49489845720267,3.49489845720267,11445.2538435169,0.0,1.0
1989-06-28,20.12,20.12,20.12,20.12,100,3.51586784794588,3.51586784794588,3.51586784794588,3.51586784794588,572.262692175844,0.0,1.0
1989-06-29,20.0,20.25,20.0,20.0,7600,3.49489845720267,3.5385846879177,3.49489845720267,3.49489845720267,43491.9646053641,0.0,1.0
1989-06-30,20.0,20.0,19.87,19.87,1200,3.49489845720267,3.49489845720267,3.47218161723085,3.47218161723085,6867.15230611012,0.0,1.0
1989-07-03,20.25,20.25,19.87,19.87,1900,3.5385846879177,3.5385846879177,3.47218161723085,3.47218161723085,10872.991151341,0.0,1.0
1989-07-05,20.37,20.37,20.12,20.12,1100,3.55955407866091,3.55955407866091,3.51586784794588,3.51586784794588,6294.88961393429,0.0,1.0
1989-07-06,20.0,20.37,20.0,20.12,22400,3.49489845720267,3.55955407866091,3.49489845720267,3.51586784794588,128186.843047389,0.0,1.0
1989-07-07,20.12,20.12,20.0,20.0,400,3.51586784794588,3.51586784794588,3.49489845720267,3.49489845720267,2289.05076870338,0.0,1.0
1989-07-10,20.12,20.12,20.12,20.12,100,3.51586784794588,3.51586784794588,3.51586784794588,3.51586784794588,572.262692175844,0.0,1.0
1989-07-11,20.0,20.12,20.0,20.12,18100,3.49489845720267,3.51586784794588,3.49489845720267,3.51586784794588,103579.547283828,0.0,1.0
1989-07-12,20.12,20.12,20.0,20.0,5600,3.51586784794588,3.51586784794588,3.49489845720267,3.49489845720267,32046.7107618473,0.0,1.0
1989-07-13,20.0,20.0,20.0,20.0,300,3.49489845720267,3.49489845720267,3.49489845720267,3.49489845720267,1716.78807652753,0.0,1.0
1989-07-14,20.0,20.0,20.0,20.0,0,3.49489845720267,3.49489845720267,3.49489845720267,3.49489845720267,0,0.0,1.0
1989-07-17,20.5,20.5,19.87,19.87,8400,3.58227091863273,3.58227091863273,3.47218161723085,3.47218161723085,48070.0661427709,0.0,1.0
1989-07-18,20.37,20.37,20.0,20.37,32300,3.55955407866091,3.55955407866091,3.49489845720267,3.55955407866091,184840.849572798,0.0,1.0
1989-07-19,20.37,20.37,20.37,20.37,3700,3.55955407866091,3.55955407866091,3.55955407866091,3.55955407866091,21173.7196105062,0.0,1.0
1989-07-20,20.5,20.5,20.37,20.37,27800,3.58227091863273,3.58227091863273,3.55955407866091,3.55955407866091,159089.028424885,0.0,1.0
1989-07-21,20.62,20.62,20.5,20.5,900,3.60324030937595,3.60324030937595,3.58227091863273,3.58227091863273,5150.36422958259,0.0,1.0
1989-07-24,20.62,20.75,20.62,20.62,3200,3.60324030937595,3.62595714934777,3.60324030937595,3.60324030937595,18312.406149627,0.0,1.0
1989-07-25,21.12,21.12,20.87,20.87,1600,3.69061277080602,3.69061277080602,3.64692654009098,3.64692654009098,9156.20307481349,0.0,1.0
1989-07-26,21.75,21.75,21.25,21.25,7300,3.8007020722079,3.8007020722079,3.71332961077783,3.71332961077783,41775.1765288366,0.0,1.0
1989-07-27,22.5,22.5,22.0,22.0,6400,3.931760764353,3.931760764353,3.84438830292293,3.84438830292293,36624.812299254,0.0,1.0
1989-07-28,23.0,23.0,22.75,22.75,4000,4.01913322578307,4.01913322578307,3.97544699506803,3.97544699506803,22890.5076870337,0.0,1.0
1989-07-31,23.0,23.0,22.87,22.87,1500,4.01913322578307,4.01913322578307,3.99641638581125,3.99641638581125,8583.94038263765,0.0,1.0
1989-08-01,23.5,23.5,23.25,23.25,5500,4.10650568721313,4.10650568721313,4.0628194564981,4.0628194564981,31474.4480696714,0.0,1.0
1989-08-02,23.75,23.75,23.62,23.62,20200,4.15019191792817,4.15019191792817,4.12747507795635,4.12747507795635,115597.06381952,0.0,1.0
1989-08-03,24.75,24.75,23.75,23.75,22800,4.3249368407883,4.3249368407883,4.15019191792817,4.15019191792817,130475.893816092,0.0,1.0
1989-08-04,24.25,24.5,23.75,24.5,15100,4.23756437935823,4.28125061007327,4.15019191792817,4.28125061007327,86411.6665185524,0.0,1.0
1989-08-07,24.12,24.12,24.12,24.12,300,4.21484753938642,4.21484753938642,4.21484753938642,4.21484753938642,1716.78807652753,0.0,1.0
1989-08-08,24.12,24.12,24.12,24.12,4800,4.21484753938642,4.21484753938642,4.21484753938642,4.21484753938642,27468.6092244405,0.0,1.0
1989-08-09,24.12,24.12,23.87,24.0,5600,4.21484753938642,4.21484753938642,4.17116130867138,4.1938781486432,32046.7107618472,0.0,1.0
1989-08-10,23.87,24.0,23.87,24.0,13700,4.17116130867138,4.1938781486432,4.17116130867138,4.1938781486432,78399.9888280906,0.0,1.0
1989-08-11,23.25,23.75,23.25,23.75,16900,4.0628194564981,4.15019191792817,4.0628194564981,4.15019191792817,96712.3949777175,0.0,1.0
1989-08-14,23.12,23.25,23.12,23.25,16800,4.04010261652628,4.0628194564981,4.04010261652628,4.0628194564981,96140.1322855418,0.0,1.0
1989-08-15,23.0,23.12,23.0,23.12,4100,4.01913322578307,4.04010261652628,4.01913322578307,4.04010261652628,23462.7703792096,0.0,1.0
1989-08-16,23.0,23.0,23.0,23.0,1000,4.01913322578307,4.01913322578307,4.01913322578307,4.01913322578307,5722.62692175843,0.0,1.0
1989-08-17,23.0,23.0,23.0,23.0,900,4.01913322578307,4.01913322578307,4.01913322578307,4.01913322578307,5150.36422958259,0.0,1.0
1989-08-18,23.25,23.25,23.0,23.0,11200,4.0628194564981,4.0628194564981,4.01913322578307,4.01913322578307,64093.4215236945,0.0,1.0
1989-08-21,23.12,23.12,23.0,23.12,400,4.04010261652628,4.04010261652628,4.01913322578307,4.04010261652628,2289.05076870338,0.0,1.0
1989-08-22,23.12,23.12,23.0,23.0,1100,4.04010261652628,4.04010261652628,4.01913322578307,4.01913322578307,6294.88961393428,0.0,1.0
1989-08-23,22.87,22.87,22.87,22.87,5500,3.99641638581125,3.99641638581125,3.99641638581125,3.99641638581125,31474.4480696714,0.0,1.0
1989-08-24,22.87,22.87,22.87,22.87,700,3.99641638581125,3.99641638581125,3.99641638581125,3.99641638581125,4005.8388452309,0.0,1.0
1989-08-25,23.0,23.0,23.0,23.0,26100,4.01913322578307,4.01913322578307,4.01913322578307,4.01913322578307,149360.562657895,0.0,1.0
1989-08-28,22.87,22.87,22.87,22.87,400,3.99641638581125,3.99641638581125,3.99641638581125,3.99641638581125,2289.05076870337,0.0,1.0
1989-08-29,22.75,22.75,22.75,22.75,10500,3.97544699506803,3.97544699506803,3.97544699506803,3.97544699506803,60087.5826784636,0.0,1.0
1989-08-30,22.37,22.62,22.37,22.62,3500,3.90904392438118,3.95273015509621,3.90904392438118,3.95273015509621,20029.1942261545,0.0,1.0
1989-08-31,22.37,22.37,22.37,22.37,2500,3.90904392438118,3.90904392438118,3.90904392438118,3.90904392438118,14306.5673043961,0.0,1.0
1989-09-01,22.25,22.37,22.25,22.25,3700,3.88807453363797,3.90904392438118,3.88807453363797,3.88807453363797,21173.7196105062,0.0,1.0
1989-09-05,21.75,22.25,21.75,22.25,3800,3.8007020722079,3.88807453363797,3.8007020722079,3.88807453363797,21745.9823026821,0.0,1.0
1989-09-06,21.5,21.75,21.5,21.75,2400,3.75701584149287,3.8007020722079,3.75701584149287,3.8007020722079,13734.3046122202,0.0,1.0
1989-09-07,21.5,21.5,21.5,21.5,41500,3.75701584149287,3.75701584149287,3.75701584149287,3.75701584149287,237489.017252975,0.0,1.0
1989-09-08,21.5,21.62,21.5,21.5,800,3.75701584149287,3.77798523223608,3.75701584149287,3.75701584149287,4578.10153740674,0.0,1.0
1989-09-11,21.62,21.62,21.62,21.62,1200,3.77798523223608,3.77798523223608,3.77798523223608,3.77798523223608,6867.15230611013,0.0,1.0
1989-09-12,21.5,21.5,21.5,21.5,100,3.75701584149287,3.75701584149287,3.75701584149287,3.75701584149287,572.262692175843,0.0,1.0
1989-09-13,21.75,21.75,21.75,21.75,500,3.8007020722079,3.8007020722079,3.8007020722079,3.8007020722079,2861.31346087922,0.0,1.0
1989-09-14,21.87,21.87,21.87,21.87,2300,3.82167146295112,3.82167146295112,3.82167146295112,3.82167146295112,13162.0419200444,0.0,1.0
1989-09-15,22.0,22.0,22.0,22.0,200,3.84438830292293,3.84438830292293,3.84438830292293,3.84438830292293,1144.52538435169,0.0,1.0
1989-09-18,21.87,21.87,21.87,21.87,2100,3.82167146295112,3.82167146295112,3.82167146295112,3.82167146295112,12017.5165356927,0.0,1.0
1989-09-19,21.88,21.88,21.88,21.88,0,3.82341891217972,3.82341891217972,3.82341891217972,3.82341891217972,0,0.0,1.0
1989-09-20,22.0,22.0,22.0,22.0,746200,3.84438830292293,3.84438830292293,3.84438830292293,3.84438830292293,4270224.20901615,0.0,1.0
1989-09-21,22.0,22.0,22.0,22.0,300,3.84438830292293,3.84438830292293,3.84438830292293,3.84438830292293,1716.78807652753,0.0,1.0
1989-09-22,21.87,21.87,21.87,21.87,500,3.82167146295112,3.82167146295112,3.82167146295112,3.82167146295112,2861.31346087921,0.0,1.0
1989-09-25,21.75,21.75,21.75,21.75,200,3.82341891217972,3.82341891217972,3.82341891217972,3.82341891217972,1137.72518782674,0.13,1.0
1989-09-26,21.75,21.75,21.75,21.75,0,3.82341891217972,3.82341891217972,3.82341891217972,3.82341891217972,0,0.0,1.0
1989-09-27,21.75,21.75,21.75,21.75,6700,3.82341891217972,3.82341891217972,3.82341891217972,3.82341891217972,38113.7937921959,0.0,1.0
1989-09-28,22.0,22.0,21.75,21.75,2600,3.86736625599787,3.86736625599787,3.82341891217972,3.82341891217972,14790.4274417477,0.0,1.0
1989-09-29,23.0,23.0,22.0,22.0,8900,4.0431556312705,4.0431556312705,3.86736625599787,3.86736625599787,50628.7708582902,0.0,1.0
1989-10-02,23.0,23.12,23.0,23.12,1700,4.0431556312705,4.06425035630322,4.0431556312705,4.06425035630322,9670.66409652735,0.0,1.0
1989-10-03,23.0,23.0,23.0,23.0,1600,4.0431556312705,4.0431556312705,4.0431556312705,4.0431556312705,9101.80150261398,0.0,1.0
1989-10-04,22.87,23.0,22.87,23.0,1900,4.02030301248506,4.0431556312705,4.02030301248506,4.0431556312705,10808.3892843541,0.0,1.0
1989-10-05,22.88,22.88,22.88,22.88,0,4.02206090623779,4.02206090623779,4.02206090623779,4.02206090623779,0,0.0,1.0
1989-10-06,23.12,23.12,23.12,23.12,200,4.06425035630322,4.06425035630322,4.06425035630322,4.06425035630322,1137.72518782675,0.0,1.0
1989-10-09,23.0,23.0,23.0,23.0,1000,4.0431556312705,4.0431556312705,4.0431556312705,4.0431556312705,5688.62593913374,0.0,1.0
1989-10-10,23.25,23.37,23.0,23.0,2100,4.08710297508866,4.10819770012138,4.0431556312705,4.0431556312705,11946.1144721808,0.0,1.0
1989-10-11,23.12,23.25,23.12,23.25,9900,4.06425035630322,4.08710297508866,4.06425035630322,4.08710297508866,56317.3967974239,0.0,1.0
1989-10-12,23.12,23.12,23.12,23.12,700,4.06425035630322,4.06425035630322,4.06425035630322,4.06425035630322,3982.03815739361,0.0,1.0
1989-10-13,22.87,23.37,22.87,23.37,10900,4.02030301248506,4.10819770012138,4.02030301248506,4.10819770012138,62006.0227365577,0.0,1.0
1989-10-16,23.0,23.0,23.0,23.0,100,4.0431556312705,4.0431556312705,4.0431556312705,4.0431556312705,568.862593913374,0.0,1.0
1989-10-17,23.12,23.12,22.87,22.87,5700,4.06425035630322,4.06425035630322,4.02030301248506,4.02030301248506,32425.1678530623,0.0,1.0
1989-10-18,24.12,24.12,23.37,23.37,10300,4.24003973157585,4.24003973157585,4.10819770012138,4.10819770012138,58592.8471730774,0.0,1.0
1989-10-19,26.12,26.5,24.0,24.0,52300,4.59161848212111,4.65841844472471,4.21894500654313,4.21894500654313,297515.136616694,0.0,1.0
1989-10-20,25.37,26.12,25.25,26.12,18800,4.45977645066664,4.59161848212111,4.43868172563392,4.59161848212111,106946.167655714,0.0,1.0
1989-10-23,24.5,25.12,24.5,25.12,16000,4.30683969417945,4.41582910684848,4.30683969417945,4.41582910684848,91018.0150261397,0.0,1.0
1989-10-24,24.37,24.37,24.37,24.37,500,4.28398707539401,4.28398707539401,4.28398707539401,4.28398707539401,2844.31296956686,0.0,1.0
1989-10-25,24.25,24.25,24.12,24.25,1700,4.26289235036129,4.26289235036129,4.24003973157585,4.26289235036129,9670.66409652735,0.0,1.0
1989-10-26,24.0,24.37,24.0,24.12,21100,4.21894500654313,4.28398707539401,4.21894500654313,4.24003973157585,120030.007315722,0.0,1.0
1989-10-27,23.75,23.75,23.75,23.75,7500,4.17499766272498,4.17499766272498,4.17499766272498,4.17499766272498,42664.6945435029,0.0,1.0
1989-10-30,23.5,23.5,23.5,23.5,300,4.13105031890682,4.13105031890682,4.13105031890682,4.13105031890682,1706.58778174012,0.0,1.0
1989-10-31,23.62,23.62,23.5,23.5,1000,4.15214504393954,4.15214504393954,4.13105031890682,4.13105031890682,5688.62593913372,0.0,1.0
1989-11-01,24.0,24.0,23.5,23.5,10800,4.21894500654313,4.21894500654313,4.13105031890682,4.13105031890682,61437.1601426444,0.0,1.0
1989-11-02,24.0,24.0,24.0,24.0,0,4.21894500654313,4.21894500654313,4.21894500654313,4.21894500654313,0,0.0,1.0
1989-11-03,23.75,23.87,23.62,23.75,3800,4.17499766272498,4.19609238775769,4.15214504393954,4.17499766272498,21616.7785687082,0.0,1.0
1989-11-06,24.12,24.12,24.0,24.0,3000,4.24003973157585,4.24003973157585,4.21894500654313,4.21894500654313,17065.8778174012,0.0,1.0
1989-11-07,24.5,24.5,24.12,24.12,4800,4.30683969417945,4.30683969417945,4.24003973157585,4.24003973157585,27305.4045078419,0.0,1.0
1989-11-08,24.5,24.75,24.5,24.75,13300,4.30683969417945,4.35078703799761,4.30683969417945,4.35078703799761,75658.7249904786,0.0,1.0
1989-11-09,24.12,24.5,24.12,24.5,9000,4.24003973157585,4.30683969417945,4.24003973157585,4.30683969417945,51197.6334522036,0.0,1.0
1989-11-10,24.5,24.75,24.12,24.12,8900,4.30683969417945,4.35078703799761,4.24003973157585,4.24003973157585,50628.7708582902,0.0,1.0
1989-11-13,24.75,24.75,24.5,24.62,1200,4.35078703799761,4.35078703799761,4.30683969417945,4.32793441921217,6826.35112696047,0.0,1.0
1989-11-14,24.75,24.87,24.75,24.87,1000,4.35078703799761,4.37188176303032,4.35078703799761,4.37188176303032,5688.62593913373,0.0,1.0
1989-11-15,24.5,24.5,24.5,24.5,10800,4.30683969417945,4.30683969417945,4.30683969417945,4.30683969417945,61437.1601426443,0.0,1.0
1989-11-16,24.5,24.5,24.37,24.5,14200,4.30683969417945,4.30683969417945,4.28398707539401,4.30683969417945,80778.488335699,0.0,1.0
1989-11-17,25.5,25.87,24.5,24.5,39400,4.48262906945208,4.54767113830295,4.30683969417945,4.30683969417945,224131.862001869,0.0,1.0
1989-11-20,25.62,25.62,25.5,25.5,15900,4.5037237944848,4.5037237944848,4.48262906945208,4.48262906945208,90449.1524322262,0.0,1.0
1989-11-21,25.5,25.5,25.5,25.5,5000,4.48262906945208,4.48262906945208,4.48262906945208,4.48262906945208,28443.1296956687,0.0,1.0
1989-11-22,25.5,25.5,25.5,25.5,700,4.48262906945208,4.48262906945208,4.48262906945208,4.48262906945208,3982.03815739361,0.0,1.0
1989-11-24,25.5,25.5,25.5,25.5,6700,4.48262906945208,4.48262906945208,4.48262906945208,4.48262906945208,38113.793792196,0.0,1.0
1989-11-27,25.5,25.5,25.5,25.5,1800,4.48262906945208,4.48262906945208,4.48262906945208,4.48262906945208,10239.5266904407,0.0,1.0
1989-11-28,25.5,25.5,25.5,25.5,5400,4.48262906945208,4.48262906945208,4.48262906945208,4.48262906945208,30718.5800713221,0.0,1.0
1989-11-29,25.5,25.5,25.5,25.5,2500,4.48262906945208,4.48262906945208,4.48262906945208,4.48262906945208,14221.5648478343,0.0,1.0
1989-11-30,25.12,25.5,25.12,25.5,4700,4.41582910684848,4.48262906945208,4.41582910684848,4.48262906945208,26736.5419139285,0.0,1.0
1989-12-01,25.62,25.62,25.25,25.25,7400,4.5037237944848,4.5037237944848,4.43868172563392,4.43868172563392,42095.8319495896,0.0,1.0
1989-12-04,25.62,25.62,25.5,25.62,500,4.5037237944848,4.5037237944848,4.48262906945208,4.5037237944848,2844.31296956686,0.0,1.0
1989-12-05,25.5,25.75,25.5,25.75,1400,4.48262906945208,4.52657641327024,4.48262906945208,4.52657641327024,7964.07631478722,0.0,1.0
1989-12-06,25.62,25.62,25.62,25.62,100,4.5037237944848,4.5037237944848,4.5037237944848,4.5037237944848,568.862593913373,0.0,1.0
1989-12-07,25.25,25.5,25.25,25.5,2900,4.43868172563392,4.48262906945208,4.43868172563392,4.48262906945208,16497.0152234878,0.0,1.0
1989-12-08,25.25,25.25,25.25,25.25,500,4.43868172563392,4.43868172563392,4.43868172563392,4.43868172563392,2844.31296956687,0.0,1.0
1989-12-11,25.12,25.12,25.12,25.12,1800,4.41582910684848,4.41582910684848,4.41582910684848,4.41582910684848,10239.5266904407,0.0,1.0
1989-12-12,25.25,25.25,25.25,25.25,700,4.43868172563392,4.43868172563392,4.43868172563392,4.43868172563392,3982.03815739361,0.0,1.0
1989-12-13,25.37,25.37,25.12,25.12,2600,4.45977645066664,4.45977645066664,4.41582910684848,4.41582910684848,14790.4274417477,0.0,1.0
1989-12-14,25.12,25.25,25.12,25.25,9800,4.41582910684848,4.43868172563392,4.41582910684848,4.43868172563392,55748.5342035106,0.0,1.0
1989-12-15,25.5,25.5,25.37,25.37,2300,4.48262906945208,4.48262906945208,4.45977645066664,4.45977645066664,13083.8396600076,0.0,1.0
1989-12-18,25.12,25.25,25.0,25.25,8200,4.41582910684848,4.43868172563392,4.39473438181577,4.43868172563392,46646.7327008966,0.0,1.0
1989-12-19,24.75,25.0,24.75,25.0,3200,4.35078703799761,4.39473438181577,4.35078703799761,4.39473438181577,18203.6030052279,0.0,1.0
1989-12-20,25.0,25.0,24.75,24.75,500,4.39473438181577,4.39473438181577,4.35078703799761,4.35078703799761,2844.31296956686,0.0,1.0
1989-12-21,24.87,24.87,24.75,24.75,18100,4.37188176303032,4.37188176303032,4.35078703799761,4.35078703799761,102964.129498321,0.0,1.0
1989-12-22,24.37,24.37,24.37,24.37,1600,4.30683969417945,4.30683969417945,4.30683969417945,4.30683969417945,9053.50622933479,0.13,1.0
1989-12-26,24.37,24.37,24.37,24.37,100,4.30683969417945,4.30683969417945,4.30683969417945,4.30683969417945,565.844139333425,0.0,1.0
1989-12-27,24.37,24.37,24.37,24.37,400,4.30683969417945,4.30683969417945,4.30683969417945,4.30683969417945,2263.3765573337,0.0,1.0
1989-12-28,24.5,24.5,24.37,24.37,8200,4.3298142186047,4.3298142186047,4.30683969417945,4.30683969417945,46399.2194253408,0.0,1.0
1989-12-29,24.62,24.75,24.62,24.75,20400,4.35102147192031,4.37399599634556,4.35102147192031,4.37399599634556,115432.204424019,0.0,1.0
1990-01-02,24.75,24.75,24.5,24.5,2700,4.37399599634556,4.37399599634556,4.3298142186047,4.3298142186047,15277.7917620025,0.0,1.0
1990-01-03,24.63,24.75,24.5,24.5,10000,4.35278874302995,4.37399599634556,4.3298142186047,4.3298142186047,56584.4139333424,0.0,1.0
1990-01-04,24.63,24.75,24.63,24.63,2400,4.35278874302995,4.37399599634556,4.35278874302995,4.35278874302995,13580.2593440022,0.0,1.0
1990-01-05,24.63,24.75,24.63,24.75,6800,4.35278874302995,4.37399599634556,4.35278874302995,4.37399599634556,38477.4014746729,0.0,1.0
1990-01-08,24.63,24.63,24.63,24.63,7600,4.35278874302995,4.35278874302995,4.35278874302995,4.35278874302995,43004.1545893403,0.0,1.0
1990-01-09,24.38,24.5,24.38,24.5,18100,4.30860696528909,4.3298142186047,4.30860696528909,4.3298142186047,102417.78921935,0.0,1.0
1990-01-10,24.38,24.38,24.38,24.38,400,4.30860696528909,4.30860696528909,4.30860696528909,4.30860696528909,2263.3765573337,0.0,1.0
1990-01-11,24.38,24.38,24.38,24.38,1000,4.30860696528909,4.30860696528909,4.30860696528909,4.30860696528909,5658.44139333424,0.0,1.0
1990-01-12,24.25,24.5,24.25,24.25,7000,4.28563244086384,4.3298142186047,4.28563244086384,4.28563244086384,39609.0897533397,0.0,1.0
1990-01-15,24.25,24.25,24.25,24.25,2100,4.28563244086384,4.28563244086384,4.28563244086384,4.28563244086384,11882.7269260019,0.0,1.0
1990-01-16,24.0,24.0,23.88,24.0,4700,4.24145066312297,4.24145066312297,4.22024340980736,4.24145066312297,26594.674548671,0.0,1.0
1990-01-17,23.75,23.75,23.75,23.75,5000,4.19726888538211,4.19726888538211,4.19726888538211,4.19726888538211,28292.2069666712,0.0,1.0
1990-01-18,23.75,23.75,23.75,23.75,0,4.19726888538211,4.19726888538211,4.19726888538211,4.19726888538211,0,0.0,1.0
1990-01-19,23.5,23.63,23.5,23.63,700,4.15308710764124,4.17606163206649,4.15308710764124,4.17606163206649,3960.90897533397,0.0,1.0
1990-01-22,23.5,23.5,23.5,23.5,3200,4.15308710764124,4.15308710764124,4.15308710764124,4.15308710764124,18107.0124586696,0.0,1.0
1990-01-23,23.5,23.5,23.5,23.5,11000,4.15308710764124,4.15308710764124,4.15308710764124,4.15308710764124,62242.8553266767,0.0,1.0
1990-01-24,23.25,23.5,23.0,23.5,24400,4.10890532990038,4.15308710764124,4.06472355215951,4.15308710764124,138065.969997356,0.0,1.0
1990-01-25,23.0,23.13,23.0,23.13,1500,4.06472355215951,4.08769807658476,4.06472355215951,4.08769807658476,8487.66209000137,0.0,1.0
1990-01-26,23.0,23.0,23.0,23.0,1900,4.06472355215951,4.06472355215951,4.06472355215951,4.06472355215951,10751.0386473351,0.0,1.0
1990-01-29,22.75,22.88,22.75,22.75,2600,4.02054177441865,4.0435162988439,4.02054177441865,4.02054177441865,14711.947622669,0.0,1.0
1990-01-30,22.38,22.5,22.38,22.5,6700,3.95515274336217,3.97635999667779,3.95515274336217,3.97635999667779,37911.5573353394,0.0,1.0
1990-01-31,22.13,22.38,22.13,22.25,14700,3.91097096562131,3.95515274336217,3.91097096562131,3.93217821893692,83179.0884820133,0.0,1.0
1990-02-01,22.38,22.38,22.38,22.38,1800,3.95515274336217,3.95515274336217,3.95515274336217,3.95515274336217,10185.1945080016,0.0,1.0
1990-02-02,22.25,22.38,22.25,22.25,6200,3.93217821893692,3.95515274336217,3.93217821893692,3.93217821893692,35082.3366386723,0.0,1.0
1990-02-05,22.5,22.5,22.5,22.5,1500,3.97635999667779,3.97635999667779,3.97635999667779,3.97635999667779,8487.66209000136,0.0,1.0
1990-02-06,22.5,22.5,22.5,22.5,4300,3.97635999667779,3.97635999667779,3.97635999667779,3.97635999667779,24331.2979913372,0.0,1.0
1990-02-07,22.5,22.5,22.5,22.5,0,3.97635999667779,3.97635999667779,3.97635999667779,3.97635999667779,0,0.0,1.0
1990-02-08,22.38,22.38,22.38,22.38,200,3.95515274336217,3.95515274336217,3.95515274336217,3.95515274336217,1131.68827866685,0.0,1.0
1990-02-09,22.38,22.38,22.38,22.38,300,3.95515274336217,3.95515274336217,3.95515274336217,3.95515274336217,1697.53241800027,0.0,1.0
1990-02-12,22.25,22.25,22.25,22.25,2400,3.93217821893692,3.93217821893692,3.93217821893692,3.93217821893692,13580.2593440022,0.0,1.0
1990-02-13,22.25,22.25,22.25,22.25,1400,3.93217821893692,3.93217821893692,3.93217821893692,3.93217821893692,7921.81795066794,0.0,1.0
1990-02-14,22.25,22.25,22.25,22.25,900,3.93217821893692,3.93217821893692,3.93217821893692,3.93217821893692,5092.59725400082,0.0,1.0
1990-02-15,23.0,23.0,22.13,22.13,36200,4.06472355215951,4.06472355215951,3.91097096562131,3.91097096562131,204835.5784387,0.0,1.0
1990-02-16,23.25,23.25,23.0,23.0,6000,4.10890532990038,4.10890532990038,4.06472355215951,4.06472355215951,33950.6483600055,0.0,1.0
1990-02-20,23.25,23.25,23.0,23.0,2400,4.10890532990038,4.10890532990038,4.06472355215951,4.06472355215951,13580.2593440022,0.0,1.0
1990-02-21,23.0,23.0,23.0,23.0,1600,4.06472355215951,4.06472355215951,4.06472355215951,4.06472355215951,9053.5062293348,0.0,1.0
1990-02-22,23.13,23.13,22.88,22.88,1300,4.08769807658476,4.08769807658476,4.0435162988439,4.0435162988439,7355.97381133452,0.0,1.0
1990-02-23,23.13,23.13,22.88,23.13,0,4.08769807658476,4.08769807658476,4.0435162988439,4.08769807658476,0,0.0,1.0
1990-02-26,22.88,23.0,22.88,23.0,8900,4.0435162988439,4.06472355215951,4.0435162988439,4.06472355215951,50360.1284006748,0.0,1.0
1990-02-27,23.0,23.0,23.0,23.0,5600,4.06472355215951,4.06472355215951,4.06472355215951,4.06472355215951,31687.2718026718,0.0,1.0
1990-02-28,22.88,23.0,22.88,22.88,3900,4.0435162988439,4.06472355215951,4.0435162988439,4.0435162988439,22067.9214340035,0.0,1.0
1990-03-01,23.0,23.25,23.0,23.13,6200,4.06472355215951,4.10890532990038,4.06472355215951,4.08769807658476,35082.3366386724,0.0,1.0
1990-03-02,23.0,23.25,23.0,23.0,0,4.06472355215951,4.10890532990038,4.06472355215951,4.06472355215951,0,0.0,1.0
1990-03-05,23.13,23.13,23.0,23.0,3400,4.08769807658476,4.08769807658476,4.06472355215951,4.06472355215951,19238.7007373364,0.0,1.0
1990-03-06,23.38,23.5,23.0,23.13,10800,4.13187985432563,4.15308710764124,4.06472355215951,4.08769807658476,61111.1670480098,0.0,1.0
1990-03-07,23.63,23.75,23.5,23.5,6000,4.17606163206649,4.19726888538211,4.15308710764124,4.15308710764124,33950.6483600055,0.0,1.0
1990-03-08,23.63,23.75,23.5,23.63,0,4.17606163206649,4.19726888538211,4.15308710764124,4.17606163206649,0,0.0,1.0
1990-03-09,24.13,24.25,23.88,23.88,16100,4.26442518754822,4.28563244086384,4.22024340980736,4.22024340980736,91100.9064326813,0.0,1.0
1990-03-12,24.25,24.25,24.25,24.25,100,4.28563244086384,4.28563244086384,4.28563244086384,4.28563244086384,565.844139333424,0.0,1.0
1990-03-13,24.13,24.13,24.13,24.13,5800,4.26442518754822,4.26442518754822,4.26442518754822,4.26442518754822,32818.9600813386,0.0,1.0
1990-03-14,24.88,24.88,24.25,24.25,15500,4.39697052077081,4.39697052077081,4.28563244086384,4.28563244086384,87705.8415966809,0.0,1.0
1990-03-15,24.75,25.0,24.75,24.75,16800,4.37399599634556,4.41817777408643,4.37399599634556,4.37399599634556,95061.8154080154,0.0,1.0
1990-03-16,24.63,24.63,24.63,24.63,200,4.35278874302995,4.35278874302995,4.35278874302995,4.35278874302995,1131.68827866685,0.0,1.0
1990-03-19,24.63,24.63,24.63,24.63,500,4.35278874302995,4.35278874302995,4.35278874302995,4.35278874302995,2829.22069666712,0.0,1.0
1990-03-20,24.38,24.63,24.38,24.63,3700,4.30860696528909,4.35278874302995,4.30860696528909,4.35278874302995,20936.2331553367,0.0,1.0
1990-03-21,24.38,24.63,24.38,24.38,0,4.30860696528909,4.35278874302995,4.30860696528909,4.30860696528909,0,0.0,1.0
1990-03-22,24.38,24.63,24.38,24.38,0,4.30860696528909,4.35278874302995,4.30860696528909,4.30860696528909,0,0.0,1.0
1990-03-23,24.25,24.38,24.25,24.38,10300,4.28563244086384,4.30860696528909,4.28563244086384,4.30860696528909,58281.9463513427,0.0,1.0
1990-03-26,23.88,24.0,23.88,24.0,8400,4.24675247645187,4.26809294115766,4.24675247645187,4.26809294115766,47234.2104024846,0.15,1.0
1990-03-27,24.0,24.0,24.0,24.0,21400,4.26809294115766,4.26809294115766,4.26809294115766,4.26809294115766,120334.774120615,0.0,1.0
1990-03-28,23.75,23.75,23.75,23.75,1000,4.22363363968727,4.22363363968727,4.22363363968727,4.22363363968727,5623.12028601006,0.0,1.0
1990-03-29,23.75,23.75,23.63,23.75,7900,4.22363363968727,4.22363363968727,4.20229317498148,4.22363363968727,44422.6502594795,0.0,1.0
1990-03-30,23.25,23.63,23.0,23.5,14800,4.13471503674649,4.20229317498148,4.09025573527609,4.17917433821688,83222.1802329488,0.0,1.0
1990-04-02,22.75,23.0,22.75,23.0,13400,4.0457964338057,4.09025573527609,4.0457964338057,4.09025573527609,75349.8118325348,0.0,1.0
1990-04-03,22.75,23.0,22.75,22.75,0,4.0457964338057,4.09025573527609,4.0457964338057,4.0457964338057,0,0.0,1.0
1990-04-04,22.88,23.0,22.88,23.0,500,4.06891527057031,4.09025573527609,4.06891527057031,4.09025573527609,2811.56014300503,0.0,1.0
1990-04-05,23.38,23.38,22.88,22.88,6200,4.15783387351109,4.15783387351109,4.06891527057031,4.06891527057031,34863.3457732624,0.0,1.0
1990-04-06,23.13,23.38,23.13,23.38,19700,4.1133745720407,4.15783387351109,4.1133745720407,4.15783387351109,110775.469634398,0.0,1.0
1990-04-09,22.75,23.0,22.75,23.0,11300,4.0457964338057,4.09025573527609,4.0457964338057,4.09025573527609,63541.2592319137,0.0,1.0
1990-04-10,22.88,22.88,22.63,22.63,5700,4.06891527057031,4.06891527057031,4.02445596909991,4.02445596909991,32051.7856302573,0.0,1.0
1990-04-11,22.75,22.88,22.75,22.88,1400,4.0457964338057,4.06891527057031,4.0457964338057,4.06891527057031,7872.36840041409,0.0,1.0
1990-04-12,23.0,23.0,23.0,23.0,3300,4.09025573527609,4.09025573527609,4.09025573527609,4.09025573527609,18556.2969438332,0.0,1.0
1990-04-16,22.75,22.75,22.75,22.75,2100,4.0457964338057,4.0457964338057,4.0457964338057,4.0457964338057,11808.5526006211,0.0,1.0
1990-04-17,23.0,23.0,22.88,22.88,5400,4.09025573527609,4.09025573527609,4.06891527057031,4.06891527057031,30364.8495444544,0.0,1.0
1990-04-18,22.75,23.0,22.75,23.0,9000,4.0457964338057,4.09025573527609,4.0457964338057,4.09025573527609,50608.0825740906,0.0,1.0
1990-04-19,22.63,22.63,22.63,22.63,6200,4.02445596909991,4.02445596909991,4.02445596909991,4.02445596909991,34863.3457732624,0.0,1.0
1990-04-20,22.88,22.88,22.88,22.88,500,4.06891527057031,4.06891527057031,4.06891527057031,4.06891527057031,2811.56014300503,0.0,1.0
1990-04-23,22.63,22.63,22.63,22.63,4700,4.02445596909991,4.02445596909991,4.02445596909991,4.02445596909991,26428.6653442473,0.0,1.0
1990-04-24,22.13,22.38,22.13,22.38,23300,3.93553736615913,3.97999666762952,3.93553736615913,3.97999666762952,131018.702664034,0.0,1.0
1990-04-25,21.63,22.0,21.5,22.0,91200,3.84661876321834,3.91241852939452,3.82349992645374,3.91241852939452,512828.570084118,0.0,1.0
1990-04-26,21.63,22.0,21.5,21.63,0,3.84661876321834,3.91241852939452,3.82349992645374,3.84661876321834,0,0.0,1.0
1990-04-27,21.5,21.63,21.5,21.63,5500,3.82349992645374,3.84661876321834,3.82349992645374,3.84661876321834,30927.1615730553,0.0,1.0
1990-04-30,21.5,21.63,21.5,21.5,0,3.82349992645374,3.84661876321834,3.82349992645374,3.82349992645374,0,0.0,1.0
1990-05-01,21.25,21.63,21.25,21.5,6400,3.77904062498335,3.84661876321834,3.77904062498335,3.82349992645374,35987.9698304644,0.0,1.0
1990-05-02,21.5,21.5,21.25,21.25,22800,3.82349992645374,3.82349992645374,3.77904062498335,3.77904062498335,128207.142521029,0.0,1.0
1990-05-03,21.25,21.25,21.25,21.25,3200,3.77904062498335,3.77904062498335,3.77904062498335,3.77904062498335,17993.9849152322,0.0,1.0
1990-05-04,21.0,21.13,21.0,21.13,300,3.73458132351296,3.75770016027756,3.73458132351296,3.75770016027756,1686.93608580302,0.0,1.0
1990-05-07,21.25,21.25,21.25,21.25,2700,3.77904062498335,3.77904062498335,3.77904062498335,3.77904062498335,15182.4247722272,0.0,1.0
1990-05-08,21.13,21.13,21.13,21.13,100,3.75770016027756,3.75770016027756,3.75770016027756,3.75770016027756,562.312028601006,0.0,1.0
1990-05-09,21.38,21.38,21.13,21.13,13500,3.80215946174795,3.80215946174795,3.75770016027756,3.75770016027756,75912.1238611358,0.0,1.0
1990-05-10,21.38,21.38,21.38,21.38,97700,3.80215946174795,3.80215946174795,3.80215946174795,3.80215946174795,549378.851943183,0.0,1.0
1990-05-11,21.38,21.5,21.38,21.5,11400,3.80215946174795,3.82349992645374,3.80215946174795,3.82349992645374,64103.5712605147,0.0,1.0
1990-05-14,21.5,21.5,21.5,21.5,37100,3.82349992645374,3.82349992645374,3.82349992645374,3.82349992645374,208617.762610973,0.0,1.0
1990-05-15,21.5,21.5,21.5,21.5,1100,3.82349992645374,3.82349992645374,3.82349992645374,3.82349992645374,6185.43231461107,0.0,1.0
1990-05-16,21.63,21.75,21.63,21.75,4200,3.84661876321834,3.86795922792413,3.84661876321834,3.86795922792413,23617.1052012423,0.0,1.0
1990-05-17,21.63,21.75,21.63,21.63,0,3.84661876321834,3.86795922792413,3.84661876321834,3.84661876321834,0,0.0,1.0
1990-05-18,21.63,21.63,21.63,21.63,14100,3.84661876321834,3.84661876321834,3.84661876321834,3.84661876321834,79285.9960327419,0.0,1.0
1990-05-21,22.0,22.0,21.75,21.75,2800,3.91241852939452,3.91241852939452,3.86795922792413,3.86795922792413,15744.7368008282,0.0,1.0
1990-05-22,22.5,22.5,22.25,22.25,10700,4.00133713233531,4.00133713233531,3.95687783086492,3.95687783086492,60167.3870603076,0.0,1.0
1990-05-23,22.88,22.88,22.75,22.75,3100,4.06891527057031,4.06891527057031,4.0457964338057,4.0457964338057,17431.6728866312,0.0,1.0
1990-05-24,22.63,22.88,22.63,22.63,8800,4.02445596909991,4.06891527057031,4.02445596909991,4.02445596909991,49483.4585168886,0.0,1.0
1990-05-25,22.5,22.5,22.5,22.5,2700,4.00133713233531,4.00133713233531,4.00133713233531,4.00133713233531,15182.4247722272,0.0,1.0
1990-05-29,22.38,22.38,22.38,22.38,700,3.97999666762952,3.97999666762952,3.97999666762952,3.97999666762952,3936.18420020704,0.0,1.0
1990-05-30,22.38,22.38,22.38,22.38,0,3.97999666762952,3.97999666762952,3.97999666762952,3.97999666762952,0,0.0,1.0
1990-05-31,22.38,22.38,22.38,22.38,3500,3.97999666762952,3.97999666762952,3.97999666762952,3.97999666762952,19680.9210010352,0.0,1.0
1990-06-01,22.38,22.38,22.38,22.38,10500,3.97999666762952,3.97999666762952,3.97999666762952,3.97999666762952,59042.7630031057,0.0,1.0
1990-06-04,22.63,22.88,22.5,22.5,6600,4.02445596909991,4.06891527057031,4.00133713233531,4.00133713233531,37112.5938876664,0.0,1.0
1990-06-05,22.75,22.75,22.63,22.63,7400,4.0457964338057,4.0457964338057,4.02445596909991,4.02445596909991,41611.0901164745,0.0,1.0
1990-06-06,22.88,22.88,22.63,22.75,11600,4.06891527057031,4.06891527057031,4.02445596909991,4.0457964338057,65228.1953177166,0.0,1.0
1990-06-07,23.0,23.13,22.88,22.88,17300,4.09025573527609,4.1133745720407,4.06891527057031,4.06891527057031,97279.9809479742,0.0,1.0
1990-06-08,23.25,23.25,23.25,23.25,100,4.13471503674649,4.13471503674649,4.13471503674649,4.13471503674649,562.312028601006,0.0,1.0
1990-06-11,23.0,23.25,23.0,23.25,3900,4.09025573527609,4.13471503674649,4.09025573527609,4.13471503674649,21930.1691154393,0.0,1.0
1990-06-12,22.75,23.0,22.75,23.0,2400,4.0457964338057,4.09025573527609,4.0457964338057,4.09025573527609,13495.4886864242,0.0,1.0
1990-06-13,23.0,23.0,22.75,22.75,900,4.09025573527609,4.09025573527609,4.0457964338057,4.0457964338057,5060.80825740906,0.0,1.0
1990-06-14,23.0,23.0,22.75,23.0,0,4.09025573527609,4.09025573527609,4.0457964338057,4.09025573527609,0,0.0,1.0
1990-06-15,22.75,22.88,22.75,22.88,1200,4.0457964338057,4.06891527057031,4.0457964338057,4.06891527057031,6747.74434321208,0.0,1.0
1990-06-18,22.75,22.75,22.75,22.75,1700,4.0457964338057,4.0457964338057,4.0457964338057,4.0457964338057,9559.30448621711,0.0,1.0
1990-06-19,22.75,22.75,22.75,22.75,900,4.0457964338057,4.0457964338057,4.0457964338057,4.0457964338057,5060.80825740906,0.0,1.0
1990-06-20,23.13,23.13,23.0,23.0,1200,4.1133745720407,4.1133745720407,4.09025573527609,4.09025573527609,6747.74434321207,0.0,1.0
1990-06-21,23.13,23.13,23.0,23.0,8500,4.1133745720407,4.1133745720407,4.09025573527609,4.09025573527609,47796.5224310855,0.0,1.0
1990-06-22,23.13,23.25,23.13,23.13,5000,4.1133745720407,4.13471503674649,4.1133745720407,4.1133745720407,28115.6014300503,0.0,1.0
1990-06-25,23.0,23.13,23.0,23.0,6600,4.11693131615833,4.14020092794531,4.11693131615833,4.11693131615833,36872.123516904,0.15,1.0
1990-06-26,23.13,23.38,23.13,23.38,2100,4.14020092794531,4.18495018138181,4.14020092794531,4.18495018138181,11732.0393008331,0.0,1.0
1990-06-27,23.25,23.25,23.13,23.13,300,4.16168056959483,4.16168056959483,4.14020092794531,4.14020092794531,1676.00561440473,0.0,1.0
1990-06-28,23.13,23.25,23.13,23.25,1000,4.14020092794531,4.16168056959483,4.14020092794531,4.16168056959483,5586.68538134909,0.0,1.0
1990-06-29,23.0,23.13,23.0,23.13,17400,4.11693131615833,4.14020092794531,4.11693131615833,4.14020092794531,97208.3256354741,0.0,1.0
1990-07-02,22.75,23.0,22.75,23.0,3800,4.07218206272182,4.11693131615833,4.07218206272182,4.11693131615833,21229.4044491266,0.0,1.0
1990-07-03,22.88,22.88,22.88,22.88,100,4.09545167450881,4.09545167450881,4.09545167450881,4.09545167450881,558.668538134908,0.0,1.0
1990-07-05,22.63,22.88,22.63,22.75,3700,4.0507024210723,4.09545167450881,4.0507024210723,4.07218206272182,20670.7359109916,0.0,1.0
1990-07-06,22.63,22.88,22.63,22.63,600,4.0507024210723,4.09545167450881,4.0507024210723,4.0507024210723,3352.01122880946,0.0,1.0
1990-07-09,22.63,22.63,22.63,22.63,2000,4.0507024210723,4.0507024210723,4.0507024210723,4.0507024210723,11173.3707626982,0.0,1.0
1990-07-10,22.88,22.88,22.63,22.63,4900,4.09545167450881,4.09545167450881,4.0507024210723,4.0507024210723,27374.7583686105,0.0,1.0
1990-07-11,22.63,22.63,22.63,22.63,1800,4.0507024210723,4.0507024210723,4.0507024210723,4.0507024210723,10056.0336864284,0.0,1.0
1990-07-12,22.5,22.63,22.5,22.63,4300,4.02743280928532,4.0507024210723,4.02743280928532,4.0507024210723,24022.7471398011,0.0,1.0
1990-07-13,22.75,22.75,22.75,22.75,16700,4.07218206272182,4.07218206272182,4.07218206272182,4.07218206272182,93297.6458685299,0.0,1.0
1990-07-16,22.5,22.63,22.5,22.63,700,4.02743280928532,4.0507024210723,4.02743280928532,4.0507024210723,3910.67976694436,0.0,1.0
1990-07-17,22.38,22.63,22.38,22.5,32200,4.0059531676358,4.0507024210723,4.0059531676358,4.02743280928532,179891.269279441,0.0,1.0
1990-07-18,22.38,22.38,22.38,22.38,200,4.0059531676358,4.0059531676358,4.0059531676358,4.0059531676358,1117.33707626982,0.0,1.0
1990-07-19,22.38,22.38,22.38,22.38,0,4.0059531676358,4.0059531676358,4.0059531676358,4.0059531676358,0,0.0,1.0
1990-07-20,22.38,22.38,22.38,22.38,600,4.0059531676358,4.0059531676358,4.0059531676358,4.0059531676358,3352.01122880945,0.0,1.0
1990-07-23,22.5,22.63,22.38,22.38,12400,4.02743280928532,4.0507024210723,4.0059531676358,4.0059531676358,69274.8987287287,0.0,1.0
1990-07-24,22.25,22.5,22.25,22.5,30700,3.98268355584882,4.02743280928532,3.98268355584882,4.02743280928532,171511.241207417,0.0,1.0
1990-07-25,22.38,22.38,22.25,22.38,14700,4.0059531676358,4.0059531676358,3.98268355584882,4.0059531676358,82124.2751058316,0.0,1.0
1990-07-26,22.38,22.38,22.25,22.38,0,4.0059531676358,4.0059531676358,3.98268355584882,4.0059531676358,0,0.0,1.0
1990-07-27,22.25,22.25,22.25,22.25,5000,3.98268355584882,3.98268355584882,3.98268355584882,3.98268355584882,27933.4269067454,0.0,1.0
1990-07-30,22.63,22.75,22.38,22.38,18500,4.0507024210723,4.07218206272182,4.0059531676358,4.0059531676358,103353.679554958,0.0,1.0
1990-07-31,22.88,22.88,22.88,22.88,2000,4.09545167450881,4.09545167450881,4.09545167450881,4.09545167450881,11173.3707626982,0.0,1.0
1990-08-01,22.75,22.75,22.75,22.75,2200,4.07218206272182,4.07218206272182,4.07218206272182,4.07218206272182,12290.707838968,0.0,1.0
1990-08-02,22.63,22.75,22.5,22.5,10600,4.0507024210723,4.07218206272182,4.02743280928532,4.02743280928532,59218.8650423004,0.0,1.0
1990-08-03,22.5,22.5,22.5,22.5,200,4.02743280928532,4.02743280928532,4.02743280928532,4.02743280928532,1117.33707626982,0.0,1.0
1990-08-06,22.5,22.5,22.5,22.5,2000,4.02743280928532,4.02743280928532,4.02743280928532,4.02743280928532,11173.3707626982,0.0,1.0
1990-08-07,22.38,22.5,22.25,22.5,15600,4.0059531676358,4.02743280928532,3.98268355584882,4.02743280928532,87152.2919490458,0.0,1.0
1990-08-08,22.13,22.13,22.0,22.13,14700,3.9612039141993,3.9612039141993,3.93793430241231,3.9612039141993,82124.2751058315,0.0,1.0
1990-08-09,22.25,22.25,22.25,22.25,7000,3.98268355584882,3.98268355584882,3.98268355584882,3.98268355584882,39106.7976694436,0.0,1.0
1990-08-10,22.13,22.13,22.13,22.13,2000,3.9612039141993,3.9612039141993,3.9612039141993,3.9612039141993,11173.3707626982,0.0,1.0
1990-08-13,22.13,22.13,22.13,22.13,0,3.9612039141993,3.9612039141993,3.9612039141993,3.9612039141993,0,0.0,1.0
1990-08-14,22.0,22.0,22.0,22.0,300,3.93793430241231,3.93793430241231,3.93793430241231,3.93793430241231,1676.00561440473,0.0,1.0
1990-08-15,21.88,22.0,21.88,22.0,12100,3.91645466076279,3.93793430241231,3.91645466076279,3.93793430241231,67598.893114324,0.0,1.0
1990-08-16,21.75,21.75,21.75,21.75,1200,3.89318504897581,3.89318504897581,3.89318504897581,3.89318504897581,6704.02245761891,0.0,1.0
1990-08-17,21.63,21.75,21.63,21.63,12200,3.87170540732629,3.89318504897581,3.87170540732629,3.87170540732629,68157.5616524589,0.0,1.0
1990-08-20,21.38,21.38,21.38,21.38,1300,3.82695615388979,3.82695615388979,3.82695615388979,3.82695615388979,7262.69099575381,0.0,1.0
1990-08-21,21.25,21.25,21.25,21.25,1500,3.8036865421028,3.8036865421028,3.8036865421028,3.8036865421028,8380.02807202364,0.0,1.0
1990-08-22,21.13,21.13,21.13,21.13,2400,3.78220690045328,3.78220690045328,3.78220690045328,3.78220690045328,13408.0449152378,0.0,1.0
1990-08-23,20.75,20.88,20.75,20.88,11500,3.7141880352298,3.73745764701678,3.7141880352298,3.73745764701678,64246.8818855145,0.0,1.0
1990-08-24,20.88,20.88,20.75,20.75,600,3.73745764701678,3.73745764701678,3.7141880352298,3.7141880352298,3352.01122880945,0.0,1.0
1990-08-27,20.25,20.75,20.25,20.75,6800,3.62468952835679,3.7141880352298,3.62468952835679,3.7141880352298,37989.4605931738,0.0,1.0
1990-08-28,20.25,20.25,20.25,20.25,700,3.62468952835679,3.62468952835679,3.62468952835679,3.62468952835679,3910.67976694436,0.0,1.0
1990-08-29,20.25,20.25,20.25,20.25,1500,3.62468952835679,3.62468952835679,3.62468952835679,3.62468952835679,8380.02807202363,0.0,1.0
1990-08-30,20.25,20.25,20.25,20.25,0,3.62468952835679,3.62468952835679,3.62468952835679,3.62468952835679,0,0.0,1.0
1990-08-31,20.25,20.25,20.25,20.25,800,3.62468952835679,3.62468952835679,3.62468952835679,3.62468952835679,4469.34830507927,0.0,1.0
1990-09-04,20.25,20.25,20.25,20.25,200,3.62468952835679,3.62468952835679,3.62468952835679,3.62468952835679,1117.33707626982,0.0,1.0
1990-09-05,20.5,20.5,20.5,20.5,1000,3.66943878179329,3.66943878179329,3.66943878179329,3.66943878179329,5586.68538134909,0.0,1.0
1990-09-06,20.75,20.75,20.75,20.75,20400,3.7141880352298,3.7141880352298,3.7141880352298,3.7141880352298,113968.381779521,0.0,1.0
1990-09-07,20.75,21.0,20.75,21.0,2200,3.7141880352298,3.7589372886663,3.7141880352298,3.7589372886663,12290.707838968,0.0,1.0
1990-09-10,20.75,21.0,20.75,20.75,0,3.7141880352298,3.7589372886663,3.7141880352298,3.7141880352298,0,0.0,1.0
1990-09-11,20.88,21.0,20.88,21.0,24700,3.73745764701678,3.7589372886663,3.73745764701678,3.7589372886663,137991.128919322,0.0,1.0
1990-09-12,21.38,21.38,20.88,20.88,4900,3.82695615388979,3.82695615388979,3.73745764701678,3.73745764701678,27374.7583686105,0.0,1.0
1990-09-13,20.75,21.5,20.75,21.38,14500,3.7141880352298,3.84843579553931,3.7141880352298,3.82695615388979,81006.9380295617,0.0,1.0
1990-09-14,20.75,21.5,20.75,20.75,0,3.7141880352298,3.84843579553931,3.7141880352298,3.7141880352298,0,0.0,1.0
1990-09-17,20.75,20.75,20.5,20.75,4300,3.7141880352298,3.7141880352298,3.66943878179329,3.7141880352298,24022.7471398011,0.0,1.0
1990-09-18,20.75,20.75,20.63,20.63,3000,3.7141880352298,3.7141880352298,3.69270839358027,3.69270839358027,16760.0561440473,0.0,1.0
1990-09-19,20.63,20.75,20.63,20.75,3700,3.69270839358027,3.7141880352298,3.69270839358027,3.7141880352298,20670.7359109917,0.0,1.0
1990-09-20,20.63,20.75,20.63,20.63,0,3.69270839358027,3.7141880352298,3.69270839358027,3.69270839358027,0,0.0,1.0
1990-09-21,21.25,21.25,20.88,20.88,3700,3.8036865421028,3.8036865421028,3.73745764701678,3.73745764701678,20670.7359109917,0.0,1.0
1990-09-24,21.13,21.38,21.13,21.13,3700,3.80905645251518,3.85412337694154,3.80905645251518,3.80905645251518,20525.0305356792,0.15,1.0
1990-09-25,21.0,21.0,21.0,21.0,16400,3.78562165181348,3.78562165181348,3.78562165181348,3.78562165181348,90975.8110230105,0.0,1.0
1990-09-26,21.0,21.0,21.0,21.0,3100,3.78562165181348,3.78562165181348,3.78562165181348,3.78562165181348,17196.6472055691,0.0,1.0
1990-09-27,20.75,21.0,20.75,21.0,2400,3.74055472738713,3.78562165181348,3.74055472738713,3.78562165181348,13313.5333204406,0.0,1.0
1990-09-28,20.75,20.75,20.75,20.75,8000,3.74055472738713,3.74055472738713,3.74055472738713,3.74055472738713,44378.4444014685,0.0,1.0
1990-10-01,20.75,20.75,20.5,20.75,4600,3.74055472738713,3.74055472738713,3.69548780296078,3.74055472738713,25517.6055308444,0.0,1.0
1990-10-02,21.0,21.0,21.0,21.0,15200,3.78562165181348,3.78562165181348,3.78562165181348,3.78562165181348,84319.0443627902,0.0,1.0
1990-10-03,21.25,21.25,21.25,21.25,85800,3.83068857623983,3.83068857623983,3.83068857623983,3.83068857623983,475958.81620575,0.0,1.0
1990-10-04,21.25,21.25,21.25,21.25,0,3.83068857623983,3.83068857623983,3.83068857623983,3.83068857623983,0,0.0,1.0
1990-10-05,20.88,21.13,20.75,21.13,4200,3.76398952808883,3.80905645251518,3.74055472738713,3.80905645251518,23298.683310771,0.0,1.0
1990-10-08,20.75,21.0,20.75,21.0,7200,3.74055472738713,3.78562165181348,3.74055472738713,3.78562165181348,39940.5999613217,0.0,1.0
1990-10-09,20.63,20.75,20.63,20.75,1800,3.71892260366248,3.74055472738713,3.71892260366248,3.74055472738713,9985.14999033042,0.0,1.0
1990-10-10,20.5,20.63,20.5,20.63,300,3.69548780296078,3.71892260366248,3.69548780296078,3.71892260366248,1664.19166505507,0.0,1.0
1990-10-11,20.25,20.38,20.25,20.38,16500,3.65042087853443,3.67385567923613,3.65042087853443,3.67385567923613,91530.5415780288,0.0,1.0
1990-10-12,20.0,20.0,20.0,20.0,1000,3.60535395410808,3.60535395410808,3.60535395410808,3.60535395410808,5547.30555018356,0.0,1.0
1990-10-15,20.0,20.0,20.0,20.0,16000,3.60535395410808,3.60535395410808,3.60535395410808,3.60535395410808,88756.888802937,0.0,1.0
1990-10-16,20.0,20.0,19.88,19.88,11100,3.60535395410808,3.60535395410808,3.58372183038343,3.58372183038343,61575.0916070375,0.0,1.0
1990-10-17,19.75,20.0,19.75,20.0,1200,3.56028702968173,3.60535395410808,3.56028702968173,3.60535395410808,6656.76666022027,0.0,1.0
1990-10-18,20.0,20.0,20.0,20.0,13300,3.60535395410808,3.60535395410808,3.60535395410808,3.60535395410808,73779.1638174414,0.0,1.0
1990-10-19,20.25,20.25,20.25,20.25,2800,3.65042087853443,3.65042087853443,3.65042087853443,3.65042087853443,15532.455540514,0.0,1.0
1990-10-22,20.13,20.38,20.13,20.38,2300,3.62878875480978,3.67385567923613,3.62878875480978,3.67385567923613,12758.8027654222,0.0,1.0
1990-10-23,20.25,20.25,20.25,20.25,31600,3.65042087853443,3.65042087853443,3.65042087853443,3.65042087853443,175294.855385801,0.0,1.0
1990-10-24,20.25,20.25,20.25,20.25,3700,3.65042087853443,3.65042087853443,3.65042087853443,3.65042087853443,20525.0305356792,0.0,1.0
1990-10-25,20.25,20.25,20.25,20.25,0,3.65042087853443,3.65042087853443,3.65042087853443,3.65042087853443,0,0.0,1.0
1990-10-26,20.13,20.13,20.13,20.13,1100,3.62878875480978,3.62878875480978,3.62878875480978,3.62878875480978,6102.03610520192,0.0,1.0
1990-10-29,20.63,20.63,20.38,20.38,9300,3.71892260366248,3.71892260366248,3.67385567923613,3.67385567923613,51589.9416167072,0.0,1.0
1990-10-30,20.63,20.63,20.63,20.63,100,3.71892260366248,3.71892260366248,3.71892260366248,3.71892260366248,554.730555018357,0.0,1.0
1990-10-31,20.63,20.63,20.63,20.63,0,3.71892260366248,3.71892260366248,3.71892260366248,3.71892260366248,0,0.0,1.0
1990-11-01,20.63,20.88,20.63,20.88,12000,3.71892260366248,3.76398952808883,3.71892260366248,3.76398952808883,66567.6666022028,0.0,1.0
1990-11-02,20.38,20.63,20.38,20.63,8100,3.67385567923613,3.71892260366248,3.67385567923613,3.71892260366248,44933.1749564869,0.0,1.0
1990-11-05,20.75,20.75,20.63,20.63,4200,3.74055472738713,3.74055472738713,3.71892260366248,3.71892260366248,23298.683310771,0.0,1.0
1990-11-06,20.75,20.75,20.63,20.75,0,3.74055472738713,3.74055472738713,3.71892260366248,3.74055472738713,0,0.0,1.0
1990-11-07,21.0,21.0,20.88,20.88,8400,3.78562165181348,3.78562165181348,3.76398952808883,3.76398952808883,46597.366621542,0.0,1.0
1990-11-08,21.38,21.38,21.0,21.0,5100,3.85412337694154,3.85412337694154,3.78562165181348,3.78562165181348,28291.2583059361,0.0,1.0
1990-11-09,21.25,21.25,21.25,21.25,1900,3.83068857623983,3.83068857623983,3.83068857623983,3.83068857623983,10539.8805453488,0.0,1.0
1990-11-12,21.5,21.5,21.5,21.5,900,3.87575550066618,3.87575550066618,3.87575550066618,3.87575550066618,4992.57499516521,0.0,1.0
1990-11-13,21.63,21.63,21.5,21.5,2200,3.89919030136789,3.89919030136789,3.87575550066618,3.87575550066618,12204.0722104038,0.0,1.0
1990-11-14,22.0,22.0,21.88,21.88,4100,3.96588934951889,3.96588934951889,3.94425722579424,3.94425722579424,22743.9527557526,0.0,1.0
1990-11-15,22.63,22.63,22.0,22.0,10800,4.07945799907329,4.07945799907329,3.96588934951889,3.96588934951889,59910.8999419825,0.0,1.0
1990-11-16,22.63,22.63,22.0,22.63,0,4.07945799907329,4.07945799907329,3.96588934951889,4.07945799907329,0,0.0,1.0
1990-11-19,22.63,22.63,22.0,22.63,0,4.07945799907329,4.07945799907329,3.96588934951889,4.07945799907329,0,0.0,1.0
1990-11-20,23.75,23.75,23.0,23.0,16500,4.28135782050334,4.28135782050334,4.14615704722429,4.14615704722429,91530.5415780289,0.0,1.0
1990-11-21,24.25,24.25,24.0,24.13,18400,4.37149166935604,4.37149166935604,4.32642474492969,4.3498595456314,102070.422123378,0.0,1.0
1990-11-23,24.25,24.25,24.0,24.25,0,4.37149166935604,4.37149166935604,4.32642474492969,4.37149166935604,0,0.0,1.0
1990-11-26,24.0,24.13,24.0,24.13,4300,4.32642474492969,4.3498595456314,4.32642474492969,4.3498595456314,23853.4138657893,0.0,1.0
1990-11-27,24.13,24.13,24.13,24.13,6400,4.3498595456314,4.3498595456314,4.3498595456314,4.3498595456314,35502.7555211748,0.0,1.0
1990-11-28,24.38,24.38,24.38,24.38,1600,4.39492647005775,4.39492647005775,4.39492647005775,4.39492647005775,8875.6888802937,0.0,1.0
1990-11-29,24.13,24.13,24.13,24.13,1600,4.3498595456314,4.3498595456314,4.3498595456314,4.3498595456314,8875.68888029369,0.0,1.0
1990-11-30,24.13,24.38,24.0,24.13,7400,4.3498595456314,4.39492647005775,4.32642474492969,4.3498595456314,41050.0610713583,0.0,1.0
1990-12-03,24.13,24.38,24.13,24.38,1800,4.3498595456314,4.39492647005775,4.3498595456314,4.39492647005775,9985.14999033041,0.0,1.0
1990-12-04,24.13,24.13,24.13,24.13,5100,4.3498595456314,4.3498595456314,4.3498595456314,4.3498595456314,28291.2583059361,0.0,1.0
1990-12-05,24.5,24.5,24.13,24.13,2800,4.4165585937824,4.4165585937824,4.3498595456314,4.3498595456314,15532.455540514,0.0,1.0
1990-12-06,24.38,24.38,24.38,24.38,12400,4.39492647005775,4.39492647005775,4.39492647005775,4.39492647005775,68786.5888222762,0.0,1.0
1990-12-07,24.13,24.25,24.13,24.25,10300,4.3498595456314,4.37149166935604,4.3498595456314,4.37149166935604,57137.2471668907,0.0,1.0
1990-12-10,24.0,24.0,24.0,24.0,4500,4.32642474492969,4.32642474492969,4.32642474492969,4.32642474492969,24962.8749758261,0.0,1.0
1990-12-11,24.0,24.0,24.0,24.0,200,4.32642474492969,4.32642474492969,4.32642474492969,4.32642474492969,1109.46111003671,0.0,1.0
1990-12-12,24.0,24.0,24.0,24.0,200,4.32642474492969,4.32642474492969,4.32642474492969,4.32642474492969,1109.46111003671,0.0,1.0
1990-12-13,24.0,24.0,24.0,24.0,20400,4.32642474492969,4.32642474492969,4.32642474492969,4.32642474492969,113165.033223745,0.0,1.0
1990-12-14,23.88,24.0,23.88,24.0,89500,4.30479262120504,4.32642474492969,4.30479262120504,4.32642474492969,496483.84674143,0.0,1.0
1990-12-17,23.88,23.88,23.88,23.88,800,4.30479262120504,4.30479262120504,4.30479262120504,4.30479262120504,4437.84444014686,0.0,1.0
1990-12-18,23.88,23.88,23.88,23.88,100,4.30479262120504,4.30479262120504,4.30479262120504,4.30479262120504,554.730555018357,0.0,1.0
1990-12-19,23.75,24.0,23.75,23.88,4000,4.28135782050334,4.32642474492969,4.28135782050334,4.30479262120504,22189.2222007343,0.0,1.0
1990-12-20,23.75,23.75,23.75,23.75,17300,4.28135782050334,4.28135782050334,4.28135782050334,4.28135782050334,95968.3860181757,0.0,1.0
1990-12-21,23.75,23.75,23.75,23.75,3600,4.28135782050334,4.28135782050334,4.28135782050334,4.28135782050334,19970.2999806608,0.0,1.0
1990-12-24,23.63,23.63,23.63,23.63,300,4.2867658514345,4.2867658514345,4.2867658514345,4.2867658514345,1653.6942407591,0.15,1.0
1990-12-26,23.5,23.5,23.5,23.5,100,4.26318228983118,4.26318228983118,4.26318228983118,4.26318228983118,551.231413586366,0.0,1.0
1990-12-27,23.25,23.5,23.25,23.5,900,4.21782928674787,4.26318228983118,4.21782928674787,4.26318228983118,4961.08272227729,0.0,1.0
1990-12-28,23.0,23.25,23.0,23.0,90300,4.17247628366456,4.21782928674787,4.17247628366456,4.17247628366456,497761.966468488,0.0,1.0
1990-12-31,23.25,23.25,23.0,23.25,1300,4.21782928674787,4.21782928674787,4.17247628366456,4.21782928674787,7166.00837662275,0.0,1.0
1991-01-02,22.63,23.0,22.63,23.0,5200,4.10535383910126,4.17247628366456,4.10535383910126,4.17247628366456,28664.033506491,0.0,1.0
1991-01-03,22.63,22.63,22.38,22.38,1200,4.10535383910126,4.10535383910126,4.06000083601795,4.06000083601795,6614.77696303639,0.0,1.0
1991-01-04,22.63,22.63,22.38,22.63,0,4.10535383910126,4.10535383910126,4.06000083601795,4.10535383910126,0,0.0,1.0
1991-01-07,22.25,22.38,22.25,22.38,1500,4.03641727441463,4.06000083601795,4.03641727441463,4.06000083601795,8268.47120379548,0.0,1.0
1991-01-08,21.88,22.13,21.88,22.13,11300,3.96929482985133,4.01464783293464,3.96929482985133,4.01464783293464,62289.1497352593,0.0,1.0
1991-01-09,21.88,22.13,21.88,21.88,0,3.96929482985133,4.01464783293464,3.96929482985133,3.96929482985133,0,0.0,1.0
1991-01-10,22.13,22.13,22.13,22.13,400,4.01464783293464,4.01464783293464,4.01464783293464,4.01464783293464,2204.92565434546,0.0,1.0
1991-01-11,21.63,22.0,21.63,21.88,2500,3.92394182676802,3.99106427133132,3.92394182676802,3.96929482985133,13780.7853396591,0.0,1.0
1991-01-14,21.0,21.5,21.0,21.5,900,3.80965225899808,3.9003582651647,3.80965225899808,3.9003582651647,4961.08272227728,0.0,1.0
1991-01-15,20.5,20.88,20.5,20.88,5900,3.71894625283146,3.78788281751809,3.71894625283146,3.78788281751809,32522.6534015955,0.0,1.0
1991-01-16,20.0,20.25,20.0,20.25,1800,3.62824024666484,3.67359324974815,3.62824024666484,3.67359324974815,9922.16544455456,0.0,1.0
1991-01-17,20.63,20.63,20.25,20.25,1600,3.74252981443478,3.74252981443478,3.67359324974815,3.67359324974815,8819.70261738184,0.0,1.0
1991-01-18,20.5,20.5,20.38,20.38,1300,3.71894625283146,3.71894625283146,3.69717681135147,3.69717681135147,7166.00837662274,0.0,1.0
1991-01-21,20.5,20.5,20.5,20.5,200,3.71894625283146,3.71894625283146,3.71894625283146,3.71894625283146,1102.46282717273,0.0,1.0
1991-01-22,20.25,20.25,20.25,20.25,10000,3.67359324974815,3.67359324974815,3.67359324974815,3.67359324974815,55123.1413586365,0.0,1.0
1991-01-23,21.5,21.5,20.5,20.5,62200,3.9003582651647,3.9003582651647,3.71894625283146,3.71894625283146,342865.939250719,0.0,1.0
1991-01-24,21.38,21.75,21.38,21.75,14600,3.87858882368471,3.94571126824801,3.87858882368471,3.94571126824801,80479.7863836093,0.0,1.0
1991-01-25,21.75,21.75,21.38,21.63,3200,3.94571126824801,3.94571126824801,3.87858882368471,3.92394182676802,17639.4052347637,0.0,1.0
1991-01-28,21.75,22.0,21.63,21.88,16700,3.94571126824801,3.99106427133132,3.92394182676802,3.96929482985133,92055.646068923,0.0,1.0
1991-01-29,22.0,22.25,22.0,22.0,13700,3.99106427133132,4.03641727441463,3.99106427133132,3.99106427133132,75518.703661332,0.0,1.0
1991-01-30,22.25,22.25,21.75,21.75,71100,4.03641727441463,4.03641727441463,3.94571126824801,3.94571126824801,391925.535059906,0.0,1.0
1991-01-31,22.63,22.63,22.5,22.5,15600,4.10535383910126,4.10535383910126,4.08177027749794,4.08177027749794,85992.100519473,0.0,1.0
1991-02-01,23.25,23.25,22.88,22.88,4100,4.21782928674787,4.21782928674787,4.15070684218457,4.15070684218457,22600.487957041,0.0,1.0
1991-02-04,23.88,23.88,23.0,23.25,19400,4.33211885451781,4.33211885451781,4.17247628366456,4.21782928674787,106938.894235755,0.0,1.0
1991-02-05,24.25,24.75,24.13,24.38,19900,4.39924129908111,4.48994730524773,4.37747185760113,4.42282486068444,109695.051303687,0.0,1.0
1991-02-06,24.25,24.38,23.75,24.25,23400,4.39924129908111,4.42282486068444,4.30853529291449,4.39924129908111,128988.15077921,0.0,1.0
1991-02-07,24.38,24.75,24.25,24.25,6900,4.42282486068444,4.48994730524773,4.39924129908111,4.39924129908111,38034.9675374592,0.0,1.0
1991-02-08,24.25,24.25,24.25,24.25,1500,4.39924129908111,4.39924129908111,4.39924129908111,4.39924129908111,8268.47120379549,0.0,1.0
1991-02-11,24.0,24.75,24.0,24.25,93400,4.3538882959978,4.48994730524773,4.3538882959978,4.39924129908111,514850.140289665,0.0,1.0
1991-02-12,24.38,24.5,24.13,24.25,19500,4.42282486068444,4.44459430216442,4.37747185760113,4.39924129908111,107490.125649341,0.0,1.0
1991-02-13,24.38,24.38,24.38,24.38,2100,4.42282486068444,4.42282486068444,4.42282486068444,4.42282486068444,11575.8596853137,0.0,1.0
1991-02-14,24.13,24.13,24.0,24.13,3700,4.37747185760113,4.37747185760113,4.3538882959978,4.37747185760113,20395.5623026955,0.0,1.0
1991-02-15,24.5,24.5,24.13,24.13,7500,4.44459430216442,4.44459430216442,4.37747185760113,4.37747185760113,41342.3560189774,0.0,1.0
1991-02-19,24.88,24.88,24.38,24.38,240400,4.51353086685106,4.51353086685106,4.42282486068444,4.42282486068444,1325160.31826162,0.0,1.0
1991-02-20,25.0,25.0,24.75,24.75,5500,4.53530030833105,4.53530030833105,4.48994730524773,4.48994730524773,30317.7277472501,0.0,1.0
1991-02-21,25.0,25.0,24.88,25.0,2400,4.53530030833105,4.53530030833105,4.51353086685106,4.53530030833105,13229.5539260728,0.0,1.0
1991-02-22,25.25,25.25,25.0,25.0,41000,4.58065331141436,4.58065331141436,4.53530030833105,4.53530030833105,226004.87957041,0.0,1.0
1991-02-25,25.0,25.5,25.0,25.5,4900,4.53530030833105,4.62600631449767,4.53530030833105,4.62600631449767,27010.3392657319,0.0,1.0
1991-02-26,24.88,24.88,24.88,24.88,7000,4.51353086685106,4.51353086685106,4.51353086685106,4.51353086685106,38586.1989510455,0.0,1.0
1991-02-27,24.75,25.0,24.75,24.88,7700,4.48994730524773,4.53530030833105,4.48994730524773,4.51353086685106,42444.8188461502,0.0,1.0
1991-02-28,25.5,25.5,24.75,24.75,9800,4.62600631449767,4.62600631449767,4.48994730524773,4.48994730524773,54020.6785314637,0.0,1.0
1991-03-01,25.75,25.75,25.25,25.25,2300,4.67135931758098,4.67135931758098,4.58065331141436,4.58065331141436,12678.3225124864,0.0,1.0
1991-03-04,27.0,27.0,26.0,26.0,8000,4.89812433299753,4.89812433299753,4.71671232066429,4.71671232066429,44098.5130869092,0.0,1.0
1991-03-05,28.25,28.25,26.75,26.75,36500,5.12488934841408,5.12488934841408,4.85277132991422,4.85277132991422,201199.465959023,0.0,1.0
1991-03-06,27.75,28.25,27.63,28.25,37200,5.03418334224746,5.12488934841408,5.01241390076747,5.12488934841408,205058.085854128,0.0,1.0
1991-03-07,28.38,28.38,27.63,27.63,32900,5.1484729100174,5.1484729100174,5.01241390076747,5.01241390076747,181355.135069914,0.0,1.0
1991-03-08,28.0,28.25,27.88,28.13,7600,5.07953634533077,5.12488934841408,5.05776690385078,5.10311990693409,41893.5874325638,0.0,1.0
1991-03-11,28.0,28.0,28.0,28.0,12400,5.07953634533077,5.07953634533077,5.07953634533077,5.07953634533077,68352.6952847093,0.0,1.0
1991-03-12,28.25,28.25,27.88,27.88,9900,5.12488934841408,5.12488934841408,5.05776690385078,5.05776690385078,54571.9099450502,0.0,1.0
1991-03-13,28.25,28.25,27.88,28.25,0,5.12488934841408,5.12488934841408,5.05776690385078,5.12488934841408,0,0.0,1.0
1991-03-14,28.38,28.38,28.0,28.13,5500,5.1484729100174,5.1484729100174,5.07953634533077,5.10311990693409,30317.7277472501,0.0,1.0
1991-03-15,28.0,28.13,28.0,28.13,1300,5.07953634533077,5.10311990693409,5.07953634533077,5.10311990693409,7166.00837662275,0.0,1.0
1991-03-18,28.0,28.0,28.0,28.0,200,5.07953634533077,5.07953634533077,5.07953634533077,5.07953634533077,1102.46282717273,0.0,1.0
1991-03-19,28.0,28.0,28.0,28.0,1900,5.07953634533077,5.07953634533077,5.07953634533077,5.07953634533077,10473.3968581409,0.0,1.0
1991-03-20,28.0,28.0,28.0,28.0,1600,5.07953634533077,5.07953634533077,5.07953634533077,5.07953634533077,8819.70261738184,0.0,1.0
1991-03-21,28.0,28.0,28.0,28.0,3500,5.07953634533077,5.07953634533077,5.07953634533077,5.07953634533077,19293.0994755228,0.0,1.0
1991-03-22,28.0,28.0,27.88,27.88,9700,5.10856226730409,5.10856226730409,5.08666842901564,5.08666842901564,53165.6434410713,0.16,1.0
1991-03-25,28.0,28.25,28.0,28.0,1300,5.10856226730409,5.15417443040502,5.10856226730409,5.10856226730409,7125.29241993739,0.0,1.0
1991-03-26,28.0,28.0,27.88,27.88,21200,5.10856226730409,5.10856226730409,5.08666842901564,5.08666842901564,116197.076386671,0.0,1.0
1991-03-27,28.0,28.13,28.0,28.13,15100,5.10856226730409,5.13228059211657,5.10856226730409,5.13228059211657,82763.0119546574,0.0,1.0
1991-03-28,28.0,28.0,28.0,28.0,900,5.10856226730409,5.10856226730409,5.10856226730409,5.10856226730409,4932.89475226435,0.0,1.0
1991-04-01,27.88,27.88,27.63,27.75,68100,5.08666842901564,5.08666842901564,5.04105626591471,5.06295010420316,373255.702921336,0.0,1.0
1991-04-02,27.75,28.0,27.38,27.75,104400,5.06295010420316,5.10856226730409,4.99544410281378,5.06295010420316,572215.791262664,0.0,1.0
1991-04-03,27.5,27.63,27.38,27.38,1100,5.01733794110223,5.04105626591471,4.99544410281378,4.99544410281378,6029.09358610087,0.0,1.0
1991-04-04,27.5,27.5,27.25,27.25,2200,5.01733794110223,5.01733794110223,4.9717257780013,4.9717257780013,12058.1871722017,0.0,1.0
1991-04-05,27.25,27.25,27.25,27.25,1100,4.9717257780013,4.9717257780013,4.9717257780013,4.9717257780013,6029.09358610087,0.0,1.0
1991-04-08,27.63,27.63,27.5,27.5,900,5.04105626591471,5.04105626591471,5.01733794110223,5.01733794110223,4932.89475226435,0.0,1.0
1991-04-09,26.75,27.38,26.75,27.13,4400,4.88050145179944,4.99544410281378,4.88050145179944,4.94983193971285,24116.3743444035,0.0,1.0
1991-04-10,26.38,26.75,26.38,26.75,5800,4.81299545041007,4.88050145179944,4.81299545041007,4.88050145179944,31789.7661812591,0.0,1.0
1991-04-11,26.0,26.13,26.0,26.13,16200,4.74366496249665,4.76738328730914,4.74366496249665,4.76738328730914,88792.1055407583,0.0,1.0
1991-04-12,26.0,26.0,26.0,26.0,400,4.74366496249665,4.74366496249665,4.74366496249665,4.74366496249665,2192.39766767305,0.0,1.0
1991-04-15,25.88,26.25,25.88,26.25,1200,4.72177112420821,4.78927712559758,4.72177112420821,4.78927712559758,6577.19300301913,0.0,1.0
1991-04-16,26.25,26.25,25.88,26.0,12800,4.78927712559758,4.78927712559758,4.72177112420821,4.74366496249665,70156.7253655375,0.0,1.0
1991-04-17,25.88,26.5,25.88,26.5,279300,4.72177112420821,4.83488928869851,4.72177112420821,4.83488928869851,1530841.6714527,0.0,1.0
1991-04-18,25.63,26.0,25.63,26.0,8400,4.67615896110728,4.74366496249665,4.67615896110728,4.74366496249665,46040.3510211339,0.0,1.0
1991-04-19,25.5,25.5,25.5,25.5,2600,4.6524406362948,4.6524406362948,4.6524406362948,4.6524406362948,14250.5848398748,0.0,1.0
1991-04-22,25.25,25.25,25.25,25.25,400,4.60682847319387,4.60682847319387,4.60682847319387,4.60682847319387,2192.39766767304,0.0,1.0
1991-04-23,25.13,25.38,25.13,25.13,19000,4.58493463490542,4.63054679800635,4.58493463490542,4.58493463490542,104138.88921447,0.0,1.0
1991-04-24,25.13,25.25,25.0,25.0,11300,4.58493463490542,4.60682847319387,4.56121631009294,4.56121631009294,61935.2341117635,0.0,1.0
1991-04-25,25.38,25.38,25.38,25.38,1200,4.63054679800635,4.63054679800635,4.63054679800635,4.63054679800635,6577.19300301913,0.0,1.0
1991-04-26,25.0,25.13,25.0,25.13,1500,4.56121631009294,4.58493463490542,4.56121631009294,4.58493463490542,8221.49125377391,0.0,1.0
1991-04-29,25.0,25.38,25.0,25.25,21400,4.56121631009294,4.63054679800635,4.56121631009294,4.60682847319387,117293.275220508,0.0,1.0
1991-04-30,25.0,25.13,24.5,25.0,21100,4.56121631009294,4.58493463490542,4.46999198389108,4.56121631009294,115648.976969753,0.0,1.0
1991-05-01,25.0,25.0,25.0,25.0,1500,4.56121631009294,4.56121631009294,4.56121631009294,4.56121631009294,8221.49125377391,0.0,1.0
1991-05-02,25.0,25.0,25.0,25.0,0,4.56121631009294,4.56121631009294,4.56121631009294,4.56121631009294,0,0.0,1.0
1991-05-03,25.0,25.0,25.0,25.0,200,4.56121631009294,4.56121631009294,4.56121631009294,4.56121631009294,1096.19883383652,0.0,1.0
1991-05-06,24.63,24.88,24.63,24.88,800,4.49371030870356,4.53932247180449,4.49371030870356,4.53932247180449,4384.79533534609,0.0,1.0
1991-05-07,23.63,24.5,23.38,24.25,78600,4.31126165629984,4.46999198389108,4.26564949319891,4.42437982079015,430806.141697753,0.0,1.0
1991-05-08,23.5,23.63,23.5,23.5,15900,4.28754333148736,4.31126165629984,4.28754333148736,4.28754333148736,87147.8072900035,0.0,1.0
1991-05-09,23.5,23.5,23.25,23.5,1300,4.28754333148736,4.28754333148736,4.24193116838643,4.28754333148736,7125.29241993739,0.0,1.0
1991-05-10,23.5,23.5,23.25,23.25,3700,4.28754333148736,4.28754333148736,4.24193116838643,4.24193116838643,20279.6784259757,0.0,1.0
1991-05-13,23.38,23.5,23.38,23.5,5200,4.26564949319891,4.28754333148736,4.26564949319891,4.28754333148736,28501.1696797496,0.0,1.0
1991-05-14,22.88,23.5,22.88,23.5,1800,4.17442516699706,4.28754333148736,4.17442516699706,4.28754333148736,9865.78950452869,0.0,1.0
1991-05-15,22.25,22.88,22.0,22.75,137300,4.05948251598271,4.17442516699706,4.01387035288178,4.15070684218457,752540.499428773,0.0,1.0
1991-05-16,22.25,22.5,22.25,22.25,21800,4.05948251598271,4.10509467908364,4.05948251598271,4.05948251598271,119485.672888181,0.0,1.0
1991-05-17,22.25,22.5,22.25,22.25,0,4.05948251598271,4.10509467908364,4.05948251598271,4.05948251598271,0,0.0,1.0
1991-05-20,22.5,22.5,22.25,22.25,2800,4.10509467908364,4.10509467908364,4.05948251598271,4.05948251598271,15346.7836737113,0.0,1.0
1991-05-21,22.63,22.63,22.13,22.38,12400,4.12881300389613,4.12881300389613,4.03758867769427,4.0832008407952,67964.3276978643,0.0,1.0
1991-05-22,23.13,23.13,22.63,22.88,4100,4.22003733009798,4.22003733009798,4.12881300389613,4.17442516699706,22472.0760936487,0.0,1.0
1991-05-23,23.0,23.13,23.0,23.0,15600,4.1963190052855,4.22003733009798,4.1963190052855,4.1963190052855,85503.5090392487,0.0,1.0
1991-05-24,23.13,23.25,23.0,23.25,1800,4.22003733009798,4.24193116838643,4.1963190052855,4.24193116838643,9865.78950452871,0.0,1.0
1991-05-28,22.75,22.88,22.75,22.75,26000,4.15070684218457,4.17442516699706,4.15070684218457,4.15070684218457,142505.848398748,0.0,1.0
1991-05-29,22.75,22.75,22.75,22.75,1800,4.15070684218457,4.15070684218457,4.15070684218457,4.15070684218457,9865.7895045287,0.0,1.0
1991-05-30,22.5,22.75,22.25,22.25,204100,4.10509467908364,4.15070684218457,4.05948251598271,4.05948251598271,1118670.90993017,0.0,1.0
1991-05-31,22.13,22.5,22.0,22.38,192500,4.03758867769427,4.10509467908364,4.01387035288178,4.0832008407952,1055091.37756765,0.0,1.0
1991-06-03,22.38,22.38,22.13,22.13,16600,4.0832008407952,4.0832008407952,4.03758867769427,4.03758867769427,90984.5032084312,0.0,1.0
1991-06-04,22.88,22.88,22.25,22.25,18000,4.17442516699706,4.17442516699706,4.05948251598271,4.05948251598271,98657.8950452869,0.0,1.0
1991-06-05,22.88,22.88,22.88,22.88,5500,4.17442516699706,4.17442516699706,4.17442516699706,4.17442516699706,30145.4679305043,0.0,1.0
1991-06-06,22.88,22.88,22.88,22.88,12800,4.17442516699706,4.17442516699706,4.17442516699706,4.17442516699706,70156.7253655373,0.0,1.0
1991-06-07,23.0,23.0,22.75,23.0,800,4.1963190052855,4.1963190052855,4.15070684218457,4.1963190052855,4384.79533534609,0.0,1.0
1991-06-10,22.63,22.75,22.38,22.75,4300,4.12881300389613,4.15070684218457,4.0832008407952,4.15070684218457,23568.2749274852,0.0,1.0
1991-06-11,22.63,22.63,22.38,22.38,600,4.12881300389613,4.12881300389613,4.0832008407952,4.0832008407952,3288.59650150956,0.0,1.0
1991-06-12,22.25,22.75,22.25,22.75,12700,4.05948251598271,4.15070684218457,4.05948251598271,4.15070684218457,69608.6259486192,0.0,1.0
1991-06-13,22.38,22.38,22.13,22.38,91000,4.0832008407952,4.0832008407952,4.03758867769427,4.0832008407952,498770.469395617,0.0,1.0
1991-06-14,22.38,22.63,22.38,22.38,13700,4.0832008407952,4.12881300389613,4.0832008407952,4.0832008407952,75089.6201178017,0.0,1.0
1991-06-17,23.0,23.0,22.38,22.38,11500,4.1963190052855,4.1963190052855,4.0832008407952,4.0832008407952,63031.4329456,0.0,1.0
1991-06-18,23.75,23.88,23.25,23.25,4600,4.33315549458829,4.35687381940077,4.24193116838643,4.24193116838643,25212.57317824,0.0,1.0
1991-06-19,23.13,23.5,23.13,23.5,4000,4.22003733009798,4.28754333148736,4.22003733009798,4.28754333148736,21923.9766767305,0.0,1.0
1991-06-20,23.13,23.13,23.13,23.13,0,4.22003733009798,4.22003733009798,4.22003733009798,4.22003733009798,0,0.0,1.0
1991-06-21,23.13,23.25,23.13,23.13,7000,4.22003733009798,4.24193116838643,4.22003733009798,4.22003733009798,38366.9591842783,0.0,1.0
1991-06-24,23.0,23.13,23.0,23.0,4900,4.2255107896701,4.24939411152475,4.2255107896701,4.2255107896701,26671.3317300034,0.16,1.0
1991-06-25,23.25,23.25,23.0,23.0,1000,4.27144025477521,4.27144025477521,4.2255107896701,4.2255107896701,5443.1289244905,0.0,1.0
1991-06-26,23.25,23.5,23.25,23.25,11500,4.27144025477521,4.31736971988032,4.27144025477521,4.27144025477521,62595.9826316407,0.0,1.0
1991-06-27,23.5,23.5,23.13,23.38,3400,4.31736971988032,4.31736971988032,4.24939411152475,4.29532357662986,18506.6383432677,0.0,1.0
1991-06-28,23.13,23.25,23.13,23.25,2200,4.24939411152475,4.27144025477521,4.24939411152475,4.27144025477521,11974.8836338791,0.0,1.0
1991-07-01,23.13,23.13,23.13,23.13,0,4.24939411152475,4.24939411152475,4.24939411152475,4.24939411152475,0,0.0,1.0
1991-07-02,23.38,23.5,23.13,23.38,2700,4.29532357662986,4.31736971988032,4.24939411152475,4.29532357662986,14696.4480961244,0.0,1.0
1991-07-03,23.25,23.38,23.13,23.13,2600,4.27144025477521,4.29532357662986,4.24939411152475,4.24939411152475,14152.1352036753,0.0,1.0
1991-07-05,23.25,23.25,23.25,23.25,0,4.27144025477521,4.27144025477521,4.27144025477521,4.27144025477521,0,0.0,1.0
1991-07-08,23.25,23.38,23.13,23.38,3700,4.27144025477521,4.29532357662986,4.24939411152475,4.29532357662986,20139.5770206148,0.0,1.0
1991-07-09,23.38,23.63,23.25,23.25,5300,4.29532357662986,4.34125304173497,4.27144025477521,4.27144025477521,28848.5832997997,0.0,1.0
1991-07-10,23.38,23.63,23.25,23.38,0,4.29532357662986,4.34125304173497,4.27144025477521,4.29532357662986,0,0.0,1.0
1991-07-11,24.25,24.25,23.25,23.38,11300,4.45515811519565,4.45515811519565,4.27144025477521,4.29532357662986,61507.3568467426,0.0,1.0
1991-07-12,24.25,24.25,24.25,24.25,0,4.45515811519565,4.45515811519565,4.45515811519565,4.45515811519565,0,0.0,1.0
1991-07-15,24.25,24.25,24.0,24.13,1700,4.45515811519565,4.45515811519565,4.40922865009054,4.43311197194519,9253.31917163384,0.0,1.0
1991-07-16,23.63,24.25,23.63,24.25,2900,4.34125304173497,4.45515811519565,4.34125304173497,4.45515811519565,15785.0738810225,0.0,1.0
1991-07-17,22.0,23.0,22.0,23.0,57800,4.04179292924966,4.2255107896701,4.04179292924966,4.2255107896701,314612.851835551,0.0,1.0
1991-07-18,21.0,21.75,21.0,21.75,44900,3.85807506882922,3.99586346414455,3.85807506882922,3.99586346414455,244396.488709623,0.0,1.0
1991-07-19,20.5,21.0,20.5,21.0,8300,3.766216138619,3.85807506882922,3.766216138619,3.85807506882922,45177.9700732711,0.0,1.0
1991-07-22,20.25,20.5,19.75,20.5,129800,3.72028667351389,3.766216138619,3.62842774330367,3.766216138619,706518.134398867,0.0,1.0
1991-07-23,19.5,20.38,19.5,20.38,70300,3.58249827819856,3.74416999536855,3.58249827819856,3.74416999536855,382651.963391682,0.0,1.0
1991-07-24,19.63,19.75,19.5,19.75,29000,3.60638160005322,3.62842774330367,3.58249827819856,3.62842774330367,157850.738810224,0.0,1.0
1991-07-25,19.75,19.88,19.63,19.88,2600,3.62842774330367,3.65231106515833,3.60638160005322,3.65231106515833,14152.1352036753,0.0,1.0
1991-07-26,20.25,20.25,20.0,20.0,12100,3.72028667351389,3.72028667351389,3.67435720840878,3.67435720840878,65861.8599863351,0.0,1.0
1991-07-29,20.0,20.25,20.0,20.0,4100,3.67435720840878,3.72028667351389,3.67435720840878,3.67435720840878,22316.828590411,0.0,1.0
1991-07-30,20.0,20.25,20.0,20.0,20200,3.67435720840878,3.72028667351389,3.67435720840878,3.67435720840878,109951.204274708,0.0,1.0
1991-07-31,20.13,20.38,19.88,20.0,26000,3.69824053026344,3.74416999536855,3.65231106515833,3.67435720840878,141521.352036753,0.0,1.0
1991-08-01,20.38,20.38,20.25,20.25,3500,3.74416999536855,3.74416999536855,3.72028667351389,3.72028667351389,19050.9512357167,0.0,1.0
1991-08-02,20.25,20.38,20.13,20.38,24500,3.72028667351389,3.74416999536855,3.69824053026344,3.74416999536855,133356.658650017,0.0,1.0
1991-08-05,20.25,20.25,20.0,20.0,5500,3.72028667351389,3.72028667351389,3.67435720840878,3.67435720840878,29937.2090846977,0.0,1.0
1991-08-06,20.63,20.63,20.38,20.38,4500,3.79009946047366,3.79009946047366,3.74416999536855,3.74416999536855,24494.0801602072,0.0,1.0
1991-08-07,20.5,20.63,20.5,20.5,11900,3.766216138619,3.79009946047366,3.766216138619,3.766216138619,64773.2342014369,0.0,1.0
1991-08-08,20.63,20.63,20.5,20.5,2200,3.79009946047366,3.79009946047366,3.766216138619,3.766216138619,11974.8836338791,0.0,1.0
1991-08-09,20.5,20.63,20.5,20.5,7200,3.766216138619,3.79009946047366,3.766216138619,3.766216138619,39190.5282563316,0.0,1.0
1991-08-12,20.5,20.5,20.13,20.38,55500,3.766216138619,3.766216138619,3.69824053026344,3.74416999536855,302093.655309223,0.0,1.0
1991-08-13,20.38,20.63,20.38,20.63,3800,3.74416999536855,3.79009946047366,3.74416999536855,3.79009946047366,20683.8899130639,0.0,1.0
1991-08-14,20.5,20.5,20.38,20.5,17500,3.766216138619,3.766216138619,3.74416999536855,3.766216138619,95254.7561785837,0.0,1.0
1991-08-15,20.5,20.5,20.5,20.5,0,3.766216138619,3.766216138619,3.766216138619,3.766216138619,0,0.0,1.0
1991-08-16,20.5,20.5,20.5,20.5,4400,3.766216138619,3.766216138619,3.766216138619,3.766216138619,23949.7672677582,0.0,1.0
1991-08-19,20.38,20.5,20.25,20.25,5600,3.74416999536855,3.766216138619,3.72028667351389,3.72028667351389,30481.5219771468,0.0,1.0
1991-08-20,20.0,20.25,20.0,20.25,14400,3.67435720840878,3.72028667351389,3.67435720840878,3.72028667351389,78381.0565126632,0.0,1.0
1991-08-21,20.13,20.25,20.0,20.0,6800,3.69824053026344,3.72028667351389,3.67435720840878,3.67435720840878,37013.2766865354,0.0,1.0
1991-08-22,20.0,20.13,20.0,20.0,1000,3.67435720840878,3.69824053026344,3.67435720840878,3.67435720840878,5443.1289244905,0.0,1.0
1991-08-23,20.25,20.38,20.13,20.13,2500,3.72028667351389,3.74416999536855,3.69824053026344,3.69824053026344,13607.8223112262,0.0,1.0
1991-08-26,19.88,20.25,19.88,20.25,82000,3.65231106515833,3.72028667351389,3.65231106515833,3.72028667351389,446336.571808221,0.0,1.0
1991-08-27,20.0,20.0,19.88,19.88,21700,3.67435720840878,3.67435720840878,3.65231106515833,3.65231106515833,118115.897661444,0.0,1.0
1991-08-28,20.0,20.0,19.88,19.88,17300,3.67435720840878,3.67435720840878,3.65231106515833,3.65231106515833,94166.1303936856,0.0,1.0
1991-08-29,20.0,20.0,19.88,19.88,4500,3.67435720840878,3.67435720840878,3.65231106515833,3.65231106515833,24494.0801602072,0.0,1.0
1991-08-30,20.0,20.0,19.88,19.88,8600,3.67435720840878,3.67435720840878,3.65231106515833,3.65231106515833,46810.9087506183,0.0,1.0
1991-09-03,19.88,20.0,19.75,19.88,13000,3.65231106515833,3.67435720840878,3.62842774330367,3.65231106515833,70760.6760183765,0.0,1.0
1991-09-04,19.63,19.75,19.63,19.75,5000,3.60638160005322,3.62842774330367,3.60638160005322,3.62842774330367,27215.6446224525,0.0,1.0
1991-09-05,20.25,20.25,19.75,19.75,13300,3.72028667351389,3.72028667351389,3.62842774330367,3.62842774330367,72393.6146957236,0.0,1.0
1991-09-06,19.88,20.25,19.88,20.25,32200,3.65231106515833,3.72028667351389,3.65231106515833,3.72028667351389,175268.751368594,0.0,1.0
1991-09-09,19.5,19.88,19.5,19.88,16500,3.58249827819856,3.65231106515833,3.58249827819856,3.65231106515833,89811.6272540933,0.0,1.0
1991-09-10,19.5,19.75,19.5,19.75,4000,3.58249827819856,3.62842774330367,3.58249827819856,3.62842774330367,21772.515697962,0.0,1.0
1991-09-11,19.88,19.88,19.75,19.75,3900,3.65231106515833,3.65231106515833,3.62842774330367,3.62842774330367,21228.2028055129,0.0,1.0
1991-09-12,19.63,20.0,19.63,20.0,7100,3.60638160005322,3.67435720840878,3.60638160005322,3.67435720840878,38646.2153638825,0.0,1.0
1991-09-13,19.88,19.88,19.63,19.88,3100,3.65231106515833,3.65231106515833,3.60638160005322,3.65231106515833,16873.6996659205,0.0,1.0
1991-09-16,19.75,19.88,19.75,19.75,4300,3.62842774330367,3.65231106515833,3.62842774330367,3.62842774330367,23405.4543753092,0.0,1.0
1991-09-17,19.0,19.5,19.0,19.5,51000,3.49063934798834,3.58249827819856,3.49063934798834,3.58249827819856,277599.575149016,0.0,1.0
1991-09-18,19.63,19.63,19.25,19.25,6000,3.60638160005322,3.60638160005322,3.53656881309345,3.53656881309345,32658.773546943,0.0,1.0
1991-09-19,19.75,19.75,19.63,19.75,6000,3.62842774330367,3.62842774330367,3.60638160005322,3.62842774330367,32658.773546943,0.0,1.0
1991-09-20,19.5,19.75,19.5,19.75,8100,3.58249827819856,3.62842774330367,3.58249827819856,3.62842774330367,44089.3442883731,0.0,1.0
1991-09-23,19.5,19.63,19.5,19.5,7600,3.58249827819856,3.60638160005322,3.58249827819856,3.58249827819856,41367.7798261278,0.0,1.0
1991-09-24,19.25,19.5,19.25,19.25,300,3.56596367076072,3.61227488726411,3.56596367076072,3.56596367076072,1619.47808031595,0.16,1.0
1991-09-25,19.25,19.25,19.25,19.25,12000,3.56596367076072,3.56596367076072,3.56596367076072,3.56596367076072,64779.1232126381,0.0,1.0
1991-09-26,19.13,19.25,19.13,19.25,5800,3.5437342868391,3.56596367076072,3.5437342868391,3.56596367076072,31309.909552775,0.0,1.0
1991-09-27,19.5,19.63,19.13,19.25,15600,3.61227488726411,3.63635671984587,3.5437342868391,3.56596367076072,84212.8601764295,0.0,1.0
1991-09-30,19.63,19.63,19.38,19.5,4800,3.63635671984587,3.63635671984587,3.59004550334248,3.61227488726411,25911.6492850552,0.0,1.0
1991-10-01,19.63,19.63,19.63,19.63,0,3.63635671984587,3.63635671984587,3.63635671984587,3.63635671984587,0,0.0,1.0
1991-10-02,19.5,19.63,19.5,19.5,8900,3.61227488726411,3.63635671984587,3.61227488726411,3.61227488726411,48044.5163827066,0.0,1.0
1991-10-03,19.5,19.5,19.5,19.5,100,3.61227488726411,3.61227488726411,3.61227488726411,3.61227488726411,539.826026771984,0.0,1.0
1991-10-04,19.5,19.5,19.5,19.5,3700,3.61227488726411,3.61227488726411,3.61227488726411,3.61227488726411,19973.5629905634,0.0,1.0
1991-10-07,19.63,19.63,19.5,19.63,1300,3.63635671984587,3.63635671984587,3.61227488726411,3.63635671984587,7017.73834803579,0.0,1.0
1991-10-08,19.25,19.63,19.25,19.25,10100,3.56596367076072,3.63635671984587,3.56596367076072,3.56596367076072,54522.4287039704,0.0,1.0
1991-10-09,19.13,19.25,19.13,19.13,2700,3.5437342868391,3.56596367076072,3.5437342868391,3.5437342868391,14575.3027228436,0.0,1.0
1991-10-10,19.0,19.13,19.0,19.0,5000,3.51965245425734,3.5437342868391,3.51965245425734,3.51965245425734,26991.3013385992,0.0,1.0
1991-10-11,19.13,19.13,19.0,19.13,200,3.5437342868391,3.5437342868391,3.51965245425734,3.5437342868391,1079.65205354397,0.0,1.0
1991-10-14,19.13,19.13,19.0,19.0,16000,3.5437342868391,3.5437342868391,3.51965245425734,3.51965245425734,86372.1642835174,0.0,1.0
1991-10-15,19.0,19.0,19.0,19.0,300,3.51965245425734,3.51965245425734,3.51965245425734,3.51965245425734,1619.47808031595,0.0,1.0
1991-10-16,19.0,19.0,19.0,19.0,10500,3.51965245425734,3.51965245425734,3.51965245425734,3.51965245425734,56681.7328110583,0.0,1.0
1991-10-17,19.5,19.5,19.25,19.25,5200,3.61227488726411,3.61227488726411,3.56596367076072,3.56596367076072,28070.9533921432,0.0,1.0
1991-10-18,19.5,19.5,19.5,19.5,400,3.61227488726411,3.61227488726411,3.61227488726411,3.61227488726411,2159.30410708794,0.0,1.0
1991-10-21,20.0,20.0,19.75,19.75,16300,3.70489732027088,3.70489732027088,3.65858610376749,3.65858610376749,87991.6423638334,0.0,1.0
1991-10-22,19.75,20.0,19.75,19.75,900,3.65858610376749,3.70489732027088,3.65858610376749,3.65858610376749,4858.43424094786,0.0,1.0
1991-10-23,19.75,19.75,19.75,19.75,66400,3.65858610376749,3.65858610376749,3.65858610376749,3.65858610376749,358444.481776598,0.0,1.0
1991-10-24,20.0,20.0,19.88,19.88,48900,3.70489732027088,3.70489732027088,3.68266793634925,3.68266793634925,263974.9270915,0.0,1.0
1991-10-25,20.0,20.0,20.0,20.0,1800,3.70489732027088,3.70489732027088,3.70489732027088,3.70489732027088,9716.86848189571,0.0,1.0
1991-10-28,20.0,20.0,20.0,20.0,600,3.70489732027088,3.70489732027088,3.70489732027088,3.70489732027088,3238.9561606319,0.0,1.0
1991-10-29,20.0,20.0,20.0,20.0,2900,3.70489732027088,3.70489732027088,3.70489732027088,3.70489732027088,15654.9547763875,0.0,1.0
1991-10-30,20.0,20.13,20.0,20.0,24500,3.70489732027088,3.72897915285264,3.70489732027088,3.70489732027088,132257.376559136,0.0,1.0
1991-10-31,20.5,20.5,20.0,20.0,26700,3.79751975327765,3.79751975327765,3.70489732027088,3.70489732027088,144133.54914812,0.0,1.0
1991-11-01,21.0,21.0,20.63,20.63,4600,3.89014218628442,3.89014218628442,3.82160158585941,3.82160158585941,24831.9972315113,0.0,1.0
1991-11-04,21.13,21.25,20.75,21.13,9400,3.91422401886618,3.93645340278781,3.84383096978104,3.91422401886618,50743.6465165666,0.0,1.0
1991-11-05,21.25,21.25,21.13,21.13,3400,3.93645340278781,3.93645340278781,3.91422401886618,3.91422401886618,18354.0849102475,0.0,1.0
1991-11-06,21.5,21.88,21.25,21.88,21200,3.9827646192912,4.05315766837634,3.93645340278781,4.05315766837634,114443.117675661,0.0,1.0
1991-11-07,22.0,22.0,21.75,21.75,10100,4.07538705229797,4.07538705229797,4.02907583579458,4.02907583579458,54522.4287039704,0.0,1.0
1991-11-08,22.63,22.75,22.25,22.25,66300,4.1920913178865,4.21432070180813,4.12169826880135,4.12169826880135,357904.655749825,0.0,1.0
1991-11-11,22.63,22.63,22.63,22.63,0,4.1920913178865,4.1920913178865,4.1920913178865,4.1920913178865,0,0.0,1.0
1991-11-12,22.75,23.0,22.63,22.75,55800,4.21432070180813,4.26063191831151,4.1920913178865,4.21432070180813,301222.922938767,0.0,1.0
1991-11-13,23.0,23.0,22.88,22.88,13600,4.26063191831151,4.26063191831151,4.23840253438989,4.23840253438989,73416.3396409899,0.0,1.0
1991-11-14,23.0,23.13,23.0,23.0,8300,4.26063191831151,4.28471375089327,4.26063191831151,4.26063191831151,44805.5602220747,0.0,1.0
1991-11-15,22.63,23.0,22.63,23.0,30400,4.1920913178865,4.26063191831151,4.1920913178865,4.26063191831151,164107.112138683,0.0,1.0
1991-11-18,22.63,23.0,22.63,23.0,11200,4.1920913178865,4.26063191831151,4.1920913178865,4.26063191831151,60460.5149984622,0.0,1.0
1991-11-19,22.38,22.63,22.38,22.63,11100,4.14578010138311,4.1920913178865,4.14578010138311,4.1920913178865,59920.6889716903,0.0,1.0
1991-11-20,22.38,22.38,22.38,22.38,8800,4.14578010138311,4.14578010138311,4.14578010138311,4.14578010138311,47504.6903559346,0.0,1.0
1991-11-21,22.38,22.38,22.38,22.38,0,4.14578010138311,4.14578010138311,4.14578010138311,4.14578010138311,0,0.0,1.0
1991-11-22,22.0,22.13,22.0,22.13,6200,4.07538705229797,4.09946888487973,4.07538705229797,4.09946888487973,33469.213659863,0.0,1.0
1991-11-25,21.75,22.0,21.75,21.75,2100,4.02907583579458,4.07538705229797,4.02907583579458,4.02907583579458,11336.3465622117,0.0,1.0
1991-11-26,21.88,22.0,21.75,22.0,16700,4.05315766837634,4.07538705229797,4.02907583579458,4.07538705229797,90150.9464709214,0.0,1.0
1991-11-27,21.75,21.88,21.75,21.88,3800,4.02907583579458,4.05315766837634,4.02907583579458,4.05315766837634,20513.3890173354,0.0,1.0
1991-11-29,22.0,22.0,21.75,22.0,3500,4.07538705229797,4.07538705229797,4.02907583579458,4.07538705229797,18893.9109370194,0.0,1.0
1991-12-02,22.0,22.0,21.75,22.0,6400,4.07538705229797,4.07538705229797,4.02907583579458,4.07538705229797,34548.865713407,0.0,1.0
1991-12-03,22.0,22.0,22.0,22.0,5400,4.07538705229797,4.07538705229797,4.07538705229797,4.07538705229797,29150.6054456871,0.0,1.0
1991-12-04,21.75,22.0,21.5,21.75,14000,4.02907583579458,4.07538705229797,3.9827646192912,4.02907583579458,75575.6437480778,0.0,1.0
1991-12-05,21.75,21.75,21.75,21.75,6100,4.02907583579458,4.02907583579458,4.02907583579458,4.02907583579458,32929.387633091,0.0,1.0
1991-12-06,21.75,21.75,21.75,21.75,0,4.02907583579458,4.02907583579458,4.02907583579458,4.02907583579458,0,0.0,1.0
1991-12-09,21.75,21.75,21.75,21.75,0,4.02907583579458,4.02907583579458,4.02907583579458,4.02907583579458,0,0.0,1.0
1991-12-10,21.38,21.5,21.25,21.5,6900,3.96053523536957,3.9827646192912,3.93645340278781,3.9827646192912,37247.9958472669,0.0,1.0
1991-12-11,21.38,21.38,21.38,21.38,0,3.96053523536957,3.96053523536957,3.96053523536957,3.96053523536957,0,0.0,1.0
1991-12-12,21.25,21.38,21.25,21.25,3800,3.93645340278781,3.96053523536957,3.93645340278781,3.93645340278781,20513.3890173354,0.0,1.0
1991-12-13,21.25,21.5,21.25,21.5,6000,3.93645340278781,3.9827646192912,3.93645340278781,3.9827646192912,32389.561606319,0.0,1.0
1991-12-16,21.5,21.5,21.25,21.5,27500,3.9827646192912,3.9827646192912,3.93645340278781,3.9827646192912,148452.157362295,0.0,1.0
1991-12-17,21.75,21.75,21.5,21.75,9500,4.02907583579458,4.02907583579458,3.9827646192912,4.02907583579458,51283.4725433385,0.0,1.0
1991-12-18,21.63,21.75,21.38,21.75,20100,4.00684645187296,4.02907583579458,3.96053523536957,4.02907583579458,108505.031381169,0.0,1.0
1991-12-19,22.0,22.13,21.75,21.75,10500,4.07538705229797,4.09946888487973,4.02907583579458,4.02907583579458,56681.7328110583,0.0,1.0
1991-12-20,22.25,22.25,22.13,22.13,132900,4.12169826880135,4.12169826880135,4.09946888487973,4.09946888487973,717428.789579967,0.0,1.0
1991-12-23,22.5,22.5,22.0,22.25,8700,4.16800948530474,4.16800948530474,4.07538705229797,4.12169826880135,46964.8643291626,0.0,1.0
1991-12-24,22.5,22.5,22.13,22.25,9200,4.19764866386691,4.19764866386691,4.12862066361665,4.15100812315727,49313.3219513683,0.16,1.0
1991-12-26,22.5,22.5,22.5,22.5,3300,4.19764866386691,4.19764866386691,4.19764866386691,4.19764866386691,17688.4741782082,0.0,1.0
1991-12-27,22.5,22.5,22.5,22.5,13100,4.19764866386691,4.19764866386691,4.19764866386691,4.19764866386691,70217.8823437962,0.0,1.0
1991-12-30,22.0,22.75,21.75,22.63,94900,4.10436758244764,4.24428920457654,4.05772704173801,4.22190174503591,508677.636215746,0.0,1.0
1991-12-31,22.38,22.38,21.63,21.88,11900,4.17526120432628,4.17526120432628,4.03533958219739,4.08198012290702,63785.7099153569,0.0,1.0
1992-01-02,22.38,22.38,22.13,22.38,12300,4.17526120432628,4.17526120432628,4.12862066361665,4.17526120432628,65929.7673915034,0.0,1.0
1992-01-03,22.38,22.5,22.25,22.25,8300,4.17526120432628,4.19764866386691,4.15100812315727,4.15100812315727,44489.1926300389,0.0,1.0
1992-01-06,22.88,22.88,22.63,22.63,58000,4.26854228574555,4.26854228574555,4.22190174503591,4.22190174503591,310888.334041235,0.0,1.0
1992-01-07,23.0,23.0,22.63,22.75,11600,4.29092974528617,4.29092974528617,4.22190174503591,4.24428920457654,62177.6668082471,0.0,1.0
1992-01-08,22.88,23.0,22.75,22.75,2600,4.26854228574555,4.29092974528617,4.24428920457654,4.24428920457654,13936.3735949519,0.0,1.0
1992-01-09,22.75,22.88,22.75,22.75,3100,4.24428920457654,4.26854228574555,4.24428920457654,4.24428920457654,16616.445440135,0.0,1.0
1992-01-10,22.5,22.75,22.5,22.75,4400,4.19764866386691,4.24428920457654,4.19764866386691,4.24428920457654,23584.6322376109,0.0,1.0
1992-01-13,21.75,22.25,21.63,22.25,8400,4.05772704173801,4.15100812315727,4.03533958219739,4.15100812315727,45025.2069990755,0.0,1.0
1992-01-14,21.75,22.0,21.75,22.0,24700,4.05772704173801,4.10436758244764,4.05772704173801,4.10436758244764,132395.549152043,0.0,1.0
1992-01-15,22.5,22.75,22.0,22.0,13300,4.19764866386691,4.24428920457654,4.10436758244764,4.10436758244764,71289.9110818694,0.0,1.0
1992-01-16,23.0,23.0,22.5,22.5,7000,4.29092974528617,4.29092974528617,4.19764866386691,4.19764866386691,37521.0058325629,0.0,1.0
1992-01-17,23.0,23.0,23.0,23.0,0,4.29092974528617,4.29092974528617,4.29092974528617,4.29092974528617,0,0.0,1.0
1992-01-20,23.38,23.38,23.0,23.38,2900,4.36182336716481,4.36182336716481,4.29092974528617,4.36182336716481,15544.4167020618,0.0,1.0
1992-01-21,23.5,23.5,23.38,23.5,3600,4.38421082670544,4.38421082670544,4.36182336716481,4.38421082670544,19296.517285318,0.0,1.0
1992-01-22,23.63,23.88,23.5,23.75,2900,4.40846390787444,4.45510444858408,4.38421082670544,4.43085136741507,15544.4167020618,0.0,1.0
1992-01-23,23.63,23.63,23.63,23.63,1000,4.40846390787444,4.40846390787444,4.40846390787444,4.40846390787444,5360.14369036613,0.0,1.0
1992-01-24,24.0,24.0,23.63,23.63,10200,4.4774919081247,4.4774919081247,4.40846390787444,4.40846390787444,54673.4656417345,0.0,1.0
1992-01-27,24.0,24.0,23.88,24.0,11600,4.4774919081247,4.4774919081247,4.45510444858408,4.4774919081247,62177.6668082471,0.0,1.0
1992-01-28,24.13,24.25,24.0,24.0,19500,4.50174498929371,4.52413244883433,4.4774919081247,4.4774919081247,104522.801962139,0.0,1.0
1992-01-29,24.0,24.25,23.88,24.25,10600,4.4774919081247,4.52413244883433,4.45510444858408,4.52413244883433,56817.5231178809,0.0,1.0
1992-01-30,23.63,23.75,23.63,23.75,1100,4.40846390787444,4.43085136741507,4.40846390787444,4.43085136741507,5896.15805940275,0.0,1.0
1992-01-31,23.38,23.63,23.25,23.63,5300,4.36182336716481,4.40846390787444,4.3375702859958,4.40846390787444,28408.7615589405,0.0,1.0
1992-02-03,23.88,24.0,23.38,23.38,11400,4.45510444858408,4.4774919081247,4.36182336716481,4.36182336716481,61105.6380701738,0.0,1.0
1992-02-04,24.25,24.38,24.0,24.0,22200,4.52413244883433,4.54838553000334,4.4774919081247,4.4774919081247,118995.189926128,0.0,1.0
1992-02-05,24.13,24.38,24.13,24.25,19800,4.50174498929371,4.54838553000334,4.50174498929371,4.52413244883433,106130.845069249,0.0,1.0
1992-02-06,24.13,24.38,24.0,24.0,0,4.50174498929371,4.54838553000334,4.4774919081247,4.4774919081247,0,0.0,1.0
1992-02-07,24.25,24.25,24.13,24.25,300,4.52413244883433,4.52413244883433,4.50174498929371,4.52413244883433,1608.04310710984,0.0,1.0
1992-02-10,24.13,24.25,24.13,24.13,100,4.50174498929371,4.52413244883433,4.50174498929371,4.50174498929371,536.014369036613,0.0,1.0
1992-02-11,24.0,24.13,24.0,24.0,7300,4.4774919081247,4.50174498929371,4.4774919081247,4.4774919081247,39129.0489396727,0.0,1.0
1992-02-12,23.75,24.0,23.75,23.75,2300,4.43085136741507,4.4774919081247,4.43085136741507,4.43085136741507,12328.3304878421,0.0,1.0
1992-02-13,23.88,24.0,23.75,24.0,5000,4.45510444858408,4.4774919081247,4.43085136741507,4.4774919081247,26800.7184518306,0.0,1.0
1992-02-14,23.88,24.13,23.88,23.88,2300,4.45510444858408,4.50174498929371,4.45510444858408,4.45510444858408,12328.3304878421,0.0,1.0
1992-02-18,24.13,24.38,23.88,24.13,3100,4.50174498929371,4.54838553000334,4.45510444858408,4.50174498929371,16616.445440135,0.0,1.0
1992-02-19,24.13,24.13,24.13,24.13,5200,4.50174498929371,4.50174498929371,4.50174498929371,4.50174498929371,27872.7471899039,0.0,1.0
1992-02-20,24.0,24.25,24.0,24.0,4000,4.4774919081247,4.52413244883433,4.4774919081247,4.4774919081247,21440.5747614645,0.0,1.0
1992-02-21,24.0,24.0,23.88,23.88,11300,4.4774919081247,4.4774919081247,4.45510444858408,4.45510444858408,60569.6237011372,0.0,1.0
1992-02-24,24.0,24.0,23.88,23.88,34100,4.4774919081247,4.4774919081247,4.45510444858408,4.45510444858408,182780.899841485,0.0,1.0
1992-02-25,24.0,24.0,24.0,24.0,900,4.4774919081247,4.4774919081247,4.4774919081247,4.4774919081247,4824.12932132951,0.0,1.0
1992-02-26,24.0,24.0,24.0,24.0,2600,4.4774919081247,4.4774919081247,4.4774919081247,4.4774919081247,13936.3735949519,0.0,1.0
1992-02-27,24.5,24.5,24.0,24.0,11000,4.57077298954396,4.57077298954396,4.4774919081247,4.4774919081247,58961.5805940274,0.0,1.0
1992-02-28,24.13,24.25,24.13,24.25,2400,4.50174498929371,4.52413244883433,4.50174498929371,4.52413244883433,12864.3448568787,0.0,1.0
1992-03-02,24.25,24.25,24.13,24.13,4000,4.52413244883433,4.52413244883433,4.50174498929371,4.50174498929371,21440.5747614645,0.0,1.0
1992-03-03,24.13,24.25,24.13,24.13,600,4.50174498929371,4.52413244883433,4.50174498929371,4.50174498929371,3216.08621421968,0.0,1.0
1992-03-04,24.38,24.38,24.25,24.38,31300,4.54838553000334,4.54838553000334,4.52413244883433,4.54838553000334,167772.49750846,0.0,1.0
1992-03-05,24.25,24.38,24.25,24.25,3400,4.52413244883433,4.54838553000334,4.52413244883433,4.52413244883433,18224.4885472448,0.0,1.0
1992-03-06,24.38,24.38,24.25,24.38,6500,4.54838553000334,4.54838553000334,4.52413244883433,4.54838553000334,34840.9339873798,0.0,1.0
1992-03-09,24.25,24.38,24.25,24.25,4900,4.52413244883433,4.54838553000334,4.52413244883433,4.52413244883433,26264.704082794,0.0,1.0
1992-03-10,24.5,24.5,24.25,24.25,8700,4.57077298954396,4.57077298954396,4.52413244883433,4.52413244883433,46633.2501061853,0.0,1.0
1992-03-11,24.25,24.5,24.25,24.25,100,4.52413244883433,4.57077298954396,4.52413244883433,4.52413244883433,536.014369036613,0.0,1.0
1992-03-12,24.25,24.25,24.25,24.25,5900,4.52413244883433,4.52413244883433,4.52413244883433,4.52413244883433,31624.8477731602,0.0,1.0
1992-03-13,24.25,24.25,24.25,24.25,400,4.52413244883433,4.52413244883433,4.52413244883433,4.52413244883433,2144.05747614645,0.0,1.0
1992-03-16,24.38,24.63,24.25,24.5,1400,4.54838553000334,4.59502607071297,4.52413244883433,4.57077298954396,7504.20116651258,0.0,1.0
1992-03-17,24.63,24.75,24.38,24.63,9800,4.59502607071297,4.6174135302536,4.54838553000334,4.59502607071297,52529.4081655881,0.0,1.0
1992-03-18,25.0,25.0,24.63,24.88,11800,4.66405407096323,4.66405407096323,4.59502607071297,4.64166661142261,63249.6955463203,0.0,1.0
1992-03-19,25.13,25.25,24.88,24.88,11300,4.68830715213224,4.71069461167286,4.64166661142261,4.64166661142261,60569.6237011372,0.0,1.0
1992-03-20,25.13,25.25,25.13,25.25,4300,4.68830715213224,4.71069461167286,4.68830715213224,4.71069461167286,23048.6178685743,0.0,1.0
1992-03-23,25.13,25.13,25.13,25.13,0,4.68830715213224,4.68830715213224,4.68830715213224,4.68830715213224,0,0.0,1.0
1992-03-24,25.13,25.13,25.13,25.13,0,4.68830715213224,4.68830715213224,4.68830715213224,4.68830715213224,0,0.0,1.0
1992-03-25,24.75,24.75,24.75,24.75,9100,4.64726347630776,4.64726347630776,4.64726347630776,4.64726347630776,48464.0049242357,0.16,1.0
1992-03-26,25.0,25.0,24.88,24.88,4900,4.694205531624,4.694205531624,4.67167334507221,4.67167334507221,26096.0026515115,0.0,1.0
1992-03-27,24.75,25.0,24.75,25.0,35800,4.64726347630776,4.694205531624,4.64726347630776,4.694205531624,190660.590800839,0.0,1.0
1992-03-30,24.5,24.5,24.5,24.5,900,4.60032142099152,4.60032142099152,4.60032142099152,4.60032142099152,4793.14334415518,0.0,1.0
1992-03-31,24.13,24.38,24.13,24.13,2600,4.53084717912349,4.57778923443973,4.53084717912349,4.53084717912349,13846.8585497816,0.0,1.0
1992-04-01,24.0,24.13,23.75,24.0,54800,4.50643731035904,4.53084717912349,4.4594952550428,4.50643731035904,291849.172510782,0.0,1.0
1992-04-02,23.88,24.0,23.88,24.0,5100,4.48390512380725,4.50643731035904,4.48390512380725,4.50643731035904,27161.1456168793,0.0,1.0
1992-04-03,23.63,23.63,23.63,23.63,1100,4.43696306849101,4.43696306849101,4.43696306849101,4.43696306849101,5858.28630952299,0.0,1.0
1992-04-06,23.38,23.38,23.38,23.38,900,4.39002101317477,4.39002101317477,4.39002101317477,4.39002101317477,4793.14334415517,0.0,1.0
1992-04-07,22.5,23.25,22.5,23.0,9200,4.2247849784616,4.36561114441032,4.2247849784616,4.31866908909408,48996.5764069196,0.0,1.0
1992-04-08,21.75,22.25,21.75,22.13,8200,4.08395881251288,4.17784292314536,4.08395881251288,4.15531073659357,43670.8615800805,0.0,1.0
1992-04-09,22.0,22.0,21.63,21.63,2500,4.13090086782912,4.13090086782912,4.06142662596109,4.06142662596109,13314.2870670977,0.0,1.0
1992-04-10,21.88,22.0,21.75,22.0,6700,4.10836868127733,4.13090086782912,4.08395881251288,4.13090086782912,35682.2893398218,0.0,1.0
1992-04-13,22.0,22.0,21.75,21.75,7100,4.13090086782912,4.13090086782912,4.08395881251288,4.08395881251288,37812.5752705575,0.0,1.0
1992-04-14,22.0,22.0,22.0,22.0,100,4.13090086782912,4.13090086782912,4.13090086782912,4.13090086782912,532.571482683909,0.0,1.0
1992-04-15,21.5,21.88,21.5,21.88,20400,4.03701675719664,4.10836868127733,4.03701675719664,4.10836868127733,108644.582467517,0.0,1.0
1992-04-16,21.88,21.88,21.5,21.63,13400,4.10836868127733,4.10836868127733,4.03701675719664,4.06142662596109,71364.5786796437,0.0,1.0
1992-04-20,21.63,21.88,21.63,21.88,1100,4.06142662596109,4.10836868127733,4.06142662596109,4.10836868127733,5858.28630952299,0.0,1.0
1992-04-21,21.63,21.63,21.63,21.63,0,4.06142662596109,4.06142662596109,4.06142662596109,4.06142662596109,0,0.0,1.0
1992-04-22,21.38,21.63,21.38,21.5,16800,4.01448457064485,4.06142662596109,4.01448457064485,4.03701675719664,89472.0090908966,0.0,1.0
1992-04-23,21.38,21.38,21.25,21.38,21200,4.01448457064485,4.01448457064485,3.9900747018804,4.01448457064485,112905.154328989,0.0,1.0
1992-04-24,21.25,21.38,21.25,21.38,18600,3.9900747018804,4.01448457064485,3.9900747018804,4.01448457064485,99058.295779207,0.0,1.0
1992-04-27,21.25,21.25,21.25,21.25,3000,3.9900747018804,3.9900747018804,3.9900747018804,3.9900747018804,15977.1444805173,0.0,1.0
1992-04-28,21.5,21.63,21.5,21.5,10000,4.03701675719664,4.06142662596109,4.03701675719664,4.03701675719664,53257.1482683909,0.0,1.0
1992-04-29,21.63,21.63,21.5,21.5,2500,4.06142662596109,4.06142662596109,4.03701675719664,4.03701675719664,13314.2870670977,0.0,1.0
1992-04-30,21.88,21.88,21.5,21.5,3700,4.10836868127733,4.10836868127733,4.03701675719664,4.03701675719664,19705.1448593046,0.0,1.0
1992-05-01,22.38,23.13,22.13,22.13,17600,4.20225279190981,4.34307895785853,4.15531073659357,4.15531073659357,93732.5809523678,0.0,1.0
1992-05-04,23.38,23.5,23.13,23.25,27000,4.39002101317477,4.41255319972656,4.34307895785853,4.36561114441032,143794.300324655,0.0,1.0
1992-05-05,23.63,23.75,23.38,23.63,6500,4.43696306849101,4.4594952550428,4.39002101317477,4.43696306849101,34617.146374454,0.0,1.0
1992-05-06,23.75,24.0,23.75,23.88,4700,4.4594952550428,4.50643731035904,4.4594952550428,4.48390512380725,25030.8596861437,0.0,1.0
1992-05-07,24.0,24.0,24.0,24.0,200,4.50643731035904,4.50643731035904,4.50643731035904,4.50643731035904,1065.14296536782,0.0,1.0
1992-05-08,24.0,24.0,23.75,23.88,3300,4.50643731035904,4.50643731035904,4.4594952550428,4.48390512380725,17574.858928569,0.0,1.0
1992-05-11,24.38,24.38,23.75,23.75,9100,4.57778923443973,4.57778923443973,4.4594952550428,4.4594952550428,48464.0049242356,0.0,1.0
1992-05-12,24.25,24.25,24.25,24.25,6400,4.55337936567528,4.55337936567528,4.55337936567528,4.55337936567528,34084.5748917702,0.0,1.0
1992-05-13,24.0,24.0,24.0,24.0,2900,4.50643731035904,4.50643731035904,4.50643731035904,4.50643731035904,15444.5729978334,0.0,1.0
1992-05-14,23.5,23.88,23.5,23.88,63900,4.41255319972656,4.48390512380725,4.41255319972656,4.48390512380725,340313.177435018,0.0,1.0
1992-05-15,23.25,23.38,23.25,23.38,7500,4.36561114441032,4.39002101317477,4.36561114441032,4.39002101317477,39942.8612012932,0.0,1.0
1992-05-18,23.38,23.38,23.38,23.38,30500,4.39002101317477,4.39002101317477,4.39002101317477,4.39002101317477,162434.302218592,0.0,1.0
1992-05-19,23.38,23.38,23.38,23.38,18000,4.39002101317477,4.39002101317477,4.39002101317477,4.39002101317477,95862.8668831035,0.0,1.0
1992-05-20,23.38,23.38,23.38,23.38,4500,4.39002101317477,4.39002101317477,4.39002101317477,4.39002101317477,23965.7167207759,0.0,1.0
1992-05-21,23.38,23.38,23.38,23.38,300,4.39002101317477,4.39002101317477,4.39002101317477,4.39002101317477,1597.71444805172,0.0,1.0
1992-05-22,23.38,23.38,23.38,23.38,2800,4.39002101317477,4.39002101317477,4.39002101317477,4.39002101317477,14912.0015151494,0.0,1.0
1992-05-26,23.38,23.38,23.38,23.38,0,4.39002101317477,4.39002101317477,4.39002101317477,4.39002101317477,0,0.0,1.0
1992-05-27,23.38,23.38,23.38,23.38,3000,4.39002101317477,4.39002101317477,4.39002101317477,4.39002101317477,15977.1444805172,0.0,1.0
1992-05-28,23.25,23.25,23.25,23.25,400,4.36561114441032,4.36561114441032,4.36561114441032,4.36561114441032,2130.28593073564,0.0,1.0
1992-05-29,23.25,23.5,23.25,23.38,10100,4.36561114441032,4.41255319972656,4.36561114441032,4.39002101317477,53789.7197510748,0.0,1.0
1992-06-01,24.0,24.0,23.38,23.63,10000,4.50643731035904,4.50643731035904,4.39002101317477,4.43696306849101,53257.1482683909,0.0,1.0
1992-06-02,24.0,24.0,24.0,24.0,3900,4.50643731035904,4.50643731035904,4.50643731035904,4.50643731035904,20770.2878246724,0.0,1.0
1992-06-03,24.0,24.25,23.75,23.75,2500,4.50643731035904,4.55337936567528,4.4594952550428,4.4594952550428,13314.2870670977,0.0,1.0
1992-06-04,24.0,24.0,24.0,24.0,0,4.50643731035904,4.50643731035904,4.50643731035904,4.50643731035904,0,0.0,1.0
1992-06-05,24.0,24.0,24.0,24.0,21000,4.50643731035904,4.50643731035904,4.50643731035904,4.50643731035904,111840.011363621,0.0,1.0
1992-06-08,24.0,24.0,24.0,24.0,20000,4.50643731035904,4.50643731035904,4.50643731035904,4.50643731035904,106514.296536782,0.0,1.0
1992-06-09,23.5,23.75,23.5,23.75,8400,4.41255319972656,4.4594952550428,4.41255319972656,4.4594952550428,44736.0045454483,0.0,1.0
1992-06-10,23.5,23.75,23.5,23.75,4500,4.41255319972656,4.4594952550428,4.41255319972656,4.4594952550428,23965.7167207759,0.0,1.0
1992-06-11,23.63,23.88,23.5,23.75,18000,4.43696306849101,4.48390512380725,4.41255319972656,4.4594952550428,95862.8668831035,0.0,1.0
1992-06-12,23.5,23.5,23.5,23.5,23200,4.41255319972656,4.41255319972656,4.41255319972656,4.41255319972656,123556.583982667,0.0,1.0
1992-06-15,23.25,23.5,23.25,23.5,38100,4.36561114441032,4.41255319972656,4.36561114441032,4.41255319972656,202909.734902569,0.0,1.0
1992-06-16,22.75,23.0,22.75,23.0,16200,4.27172703377784,4.31866908909408,4.27172703377784,4.31866908909408,86276.5801947932,0.0,1.0
1992-06-17,22.38,22.75,22.38,22.75,19000,4.20225279190981,4.27172703377784,4.20225279190981,4.27172703377784,101188.581709943,0.0,1.0
1992-06-18,22.25,22.38,22.25,22.38,29200,4.17784292314536,4.20225279190981,4.17784292314536,4.20225279190981,155510.872943701,0.0,1.0
1992-06-19,22.25,22.5,22.25,22.25,24100,4.17784292314536,4.2247849784616,4.17784292314536,4.17784292314536,128349.727326822,0.0,1.0
1992-06-22,22.13,22.25,22.13,22.13,7900,4.15531073659357,4.17784292314536,4.15531073659357,4.15531073659357,42073.1471320287,0.0,1.0
1992-06-23,21.25,22.5,21.25,22.5,40100,3.9900747018804,4.2247849784616,3.9900747018804,4.2247849784616,213561.164556247,0.0,1.0
1992-06-24,21.25,21.25,21.0,21.0,8000,4.02011761728279,4.02011761728279,3.972822115903,3.972822115903,42287.319970231,0.16,1.0
1992-06-25,21.5,21.5,21.25,21.25,4100,4.06741311866259,4.06741311866259,4.02011761728279,4.02011761728279,21672.2514847434,0.0,1.0
1992-06-26,21.75,21.75,21.75,21.75,2500,4.11470862004239,4.11470862004239,4.11470862004239,4.11470862004239,13214.7874906972,0.0,1.0
1992-06-29,21.88,22.0,21.88,21.88,35400,4.13930228075988,4.16200412142219,4.13930228075988,4.13930228075988,187121.390868272,0.0,1.0
1992-06-30,21.88,22.0,21.88,22.0,9400,4.13930228075988,4.16200412142219,4.13930228075988,4.16200412142219,49687.6009650214,0.0,1.0
1992-07-01,22.5,22.88,22.0,22.0,52300,4.25659512418178,4.32848428627907,4.16200412142219,4.16200412142219,276453.354305385,0.0,1.0
1992-07-02,22.63,23.0,22.63,22.75,5400,4.28118878489928,4.35118612694138,4.28118878489928,4.30389062556158,28543.9409799059,0.0,1.0
1992-07-06,23.0,23.0,22.63,22.63,4700,4.35118612694138,4.35118612694138,4.28118878489928,4.28118878489928,24843.8004825107,0.0,1.0
1992-07-07,23.25,23.5,23.25,23.25,4300,4.39848162832117,4.44577712970097,4.39848162832117,4.39848162832117,22729.4344839992,0.0,1.0
1992-07-08,24.0,24.0,24.0,24.0,6500,4.54036813246057,4.54036813246057,4.54036813246057,4.54036813246057,34358.4474758126,0.0,1.0
1992-07-09,24.63,24.63,24.0,24.25,15100,4.65955279593766,4.65955279593766,4.54036813246057,4.58766363384037,79817.3164438109,0.0,1.0
1992-07-10,24.5,24.63,24.38,24.63,7300,4.63495913522016,4.65955279593766,4.61225729455786,4.65955279593766,38587.1794728358,0.0,1.0
1992-07-13,25.0,25.0,24.88,24.88,4300,4.72955013797976,4.72955013797976,4.70684829731746,4.70684829731746,22729.4344839991,0.0,1.0
1992-07-14,25.0,25.0,25.0,25.0,4900,4.72955013797976,4.72955013797976,4.72955013797976,4.72955013797976,25900.9834817664,0.0,1.0
1992-07-15,25.13,25.5,24.75,25.25,15400,4.75414379869725,4.82414114073935,4.68225463659996,4.77684563935956,81403.0909426946,0.0,1.0
1992-07-16,25.25,25.5,25.13,25.25,13000,4.77684563935956,4.82414114073935,4.75414379869725,4.77684563935956,68716.8949516252,0.0,1.0
1992-07-17,25.0,25.25,25.0,25.0,5500,4.72955013797976,4.77684563935956,4.72955013797976,4.72955013797976,29072.5324795338,0.0,1.0
1992-07-20,24.5,24.88,24.5,24.88,3300,4.63495913522016,4.70684829731746,4.63495913522016,4.70684829731746,17443.5194877203,0.0,1.0
1992-07-21,24.75,24.75,24.38,24.5,5700,4.68225463659996,4.68225463659996,4.61225729455786,4.63495913522016,30129.7154787896,0.0,1.0
1992-07-22,24.75,24.75,24.5,24.75,8800,4.68225463659996,4.68225463659996,4.63495913522016,4.68225463659996,46516.0519672541,0.0,1.0
1992-07-23,24.38,24.5,24.38,24.5,3000,4.61225729455786,4.63495913522016,4.61225729455786,4.63495913522016,15857.7449888366,0.0,1.0
1992-07-24,24.38,24.5,24.25,24.25,2100,4.61225729455786,4.63495913522016,4.58766363384037,4.58766363384037,11100.4214921856,0.0,1.0
1992-07-27,24.5,24.5,24.5,24.5,100,4.63495913522016,4.63495913522016,4.63495913522016,4.63495913522016,528.591499627887,0.0,1.0
1992-07-28,24.5,24.5,24.5,24.5,0,4.63495913522016,4.63495913522016,4.63495913522016,4.63495913522016,0,0.0,1.0
1992-07-29,24.5,24.5,24.5,24.5,28600,4.63495913522016,4.63495913522016,4.63495913522016,4.63495913522016,151177.168893576,0.0,1.0
1992-07-30,24.5,24.5,24.5,24.5,3400,4.63495913522016,4.63495913522016,4.63495913522016,4.63495913522016,17972.1109873482,0.0,1.0
1992-07-31,24.25,24.38,24.0,24.38,12800,4.58766363384037,4.61225729455786,4.54036813246057,4.61225729455786,67659.7119523695,0.0,1.0
1992-08-03,24.13,24.25,24.0,24.25,16200,4.56496179317806,4.58766363384037,4.54036813246057,4.58766363384037,85631.8229397177,0.0,1.0
1992-08-04,24.13,24.13,24.13,24.13,2000,4.56496179317806,4.56496179317806,4.56496179317806,4.56496179317806,10571.8299925577,0.0,1.0
1992-08-05,23.88,24.0,23.88,24.0,3900,4.51766629179826,4.54036813246057,4.51766629179826,4.54036813246057,20615.0684854876,0.0,1.0
1992-08-06,24.38,24.5,24.0,24.0,5200,4.61225729455786,4.63495913522016,4.54036813246057,4.54036813246057,27486.7579806501,0.0,1.0
1992-08-07,24.75,24.75,24.75,24.75,19400,4.68225463659996,4.68225463659996,4.68225463659996,4.68225463659996,102546.75092781,0.0,1.0
1992-08-10,24.5,24.5,24.5,24.5,1000,4.63495913522016,4.63495913522016,4.63495913522016,4.63495913522016,5285.91499627887,0.0,1.0
1992-08-11,24.13,24.25,24.13,24.13,68400,4.56496179317806,4.58766363384037,4.56496179317806,4.56496179317806,361556.585745475,0.0,1.0
1992-08-12,24.13,24.13,24.13,24.13,300,4.56496179317806,4.56496179317806,4.56496179317806,4.56496179317806,1585.77449888366,0.0,1.0
1992-08-13,24.0,24.13,24.0,24.13,110200,4.54036813246057,4.56496179317806,4.54036813246057,4.56496179317806,582507.832589931,0.0,1.0
1992-08-14,24.0,24.13,24.0,24.13,57200,4.54036813246057,4.56496179317806,4.54036813246057,4.56496179317806,302354.337787151,0.0,1.0
1992-08-17,24.5,24.5,24.38,24.38,3600,4.63495913522016,4.63495913522016,4.61225729455786,4.61225729455786,19029.2939866039,0.0,1.0
1992-08-18,25.13,25.13,24.38,24.38,6800,4.75414379869725,4.75414379869725,4.61225729455786,4.61225729455786,35944.2219746963,0.0,1.0
1992-08-19,25.0,25.38,25.0,25.38,39200,4.72955013797976,4.80143930007705,4.72955013797976,4.80143930007705,207207.867854132,0.0,1.0
1992-08-20,25.25,25.25,25.25,25.25,4000,4.77684563935956,4.77684563935956,4.77684563935956,4.77684563935956,21143.6599851155,0.0,1.0
1992-08-21,25.0,25.0,25.0,25.0,2500,4.72955013797976,4.72955013797976,4.72955013797976,4.72955013797976,13214.7874906972,0.0,1.0
1992-08-24,25.5,25.5,24.88,25.25,28400,4.82414114073935,4.82414114073935,4.70684829731746,4.77684563935956,150119.98589432,0.0,1.0
1992-08-25,25.25,25.63,25.25,25.38,900,4.77684563935956,4.84873480145685,4.77684563935956,4.80143930007705,4757.32349665098,0.0,1.0
1992-08-26,25.25,25.63,25.25,25.25,0,4.77684563935956,4.84873480145685,4.77684563935956,4.77684563935956,0,0.0,1.0
1992-08-27,25.25,25.25,25.25,25.25,1100,4.77684563935956,4.77684563935956,4.77684563935956,4.77684563935956,5814.50649590675,0.0,1.0
1992-08-28,26.0,26.13,25.5,25.5,46900,4.91873214349895,4.94332580421644,4.82414114073935,4.82414114073935,247909.413325479,0.0,1.0
1992-08-31,26.25,26.25,26.13,26.25,51400,4.96602764487875,4.96602764487875,4.94332580421644,4.96602764487875,271696.030808734,0.0,1.0
1992-09-01,26.25,26.25,26.13,26.13,2700,4.96602764487875,4.96602764487875,4.94332580421644,4.94332580421644,14271.9704899529,0.0,1.0
1992-09-02,26.0,26.0,26.0,26.0,3400,4.91873214349895,4.91873214349895,4.91873214349895,4.91873214349895,17972.1109873482,0.0,1.0
1992-09-03,26.88,26.88,26.25,26.25,27000,5.08521230835584,5.08521230835584,4.96602764487875,4.96602764487875,142719.704899529,0.0,1.0
1992-09-04,27.25,27.25,26.88,26.88,73200,5.15520965039794,5.15520965039794,5.08521230835584,5.08521230835584,386928.977727613,0.0,1.0
1992-09-08,27.25,27.25,27.25,27.25,62700,5.15520965039794,5.15520965039794,5.15520965039794,5.15520965039794,331426.870266685,0.0,1.0
1992-09-09,27.0,27.25,27.0,27.25,59700,5.10791414901814,5.15520965039794,5.10791414901814,5.15520965039794,315569.125277848,0.0,1.0
1992-09-10,26.38,26.75,26.38,26.75,20700,4.99062130559624,5.06061864763834,4.99062130559624,5.06061864763834,109418.440422973,0.0,1.0
1992-09-11,26.25,26.25,26.25,26.25,26000,4.96602764487875,4.96602764487875,4.96602764487875,4.96602764487875,137433.78990325,0.0,1.0
1992-09-14,26.5,26.5,26.5,26.5,50600,5.01332314625854,5.01332314625854,5.01332314625854,5.01332314625854,267467.298811711,0.0,1.0
1992-09-15,26.25,26.25,26.25,26.25,2000,4.96602764487875,4.96602764487875,4.96602764487875,4.96602764487875,10571.8299925577,0.0,1.0
1992-09-16,25.63,26.25,25.63,26.25,5200,4.84873480145685,4.96602764487875,4.84873480145685,4.96602764487875,27486.7579806501,0.0,1.0
1992-09-17,25.75,25.88,25.63,25.88,16900,4.87143664211915,4.89603030283665,4.84873480145685,4.89603030283665,89331.9634371129,0.0,1.0
1992-09-18,25.0,25.5,25.0,25.5,5900,4.72955013797976,4.82414114073935,4.72955013797976,4.82414114073935,31186.8984780453,0.0,1.0
1992-09-21,24.75,24.75,24.63,24.75,2000,4.68225463659996,4.68225463659996,4.65955279593766,4.68225463659996,10571.8299925577,0.0,1.0
1992-09-22,24.25,24.5,24.25,24.5,17000,4.58766363384037,4.63495913522016,4.58766363384037,4.63495913522016,89860.5549367407,0.0,1.0
1992-09-23,24.25,24.5,24.25,24.25,0,4.58766363384037,4.63495913522016,4.58766363384037,4.58766363384037,0,0.0,1.0
1992-09-24,26.5,26.5,24.25,24.25,31800,5.04359226714161,5.04359226714161,4.61536273502582,4.61536273502582,167083.292099183,0.16,1.0
1992-09-25,27.0,27.38,26.75,26.75,33800,5.13875438538957,5.21107759525802,5.09117332626559,5.09117332626559,177591.675250074,0.0,1.0
1992-09-28,27.25,27.25,27.0,27.0,44200,5.18633544451355,5.18633544451355,5.13875438538957,5.13875438538957,232235.267634713,0.0,1.0
1992-09-29,27.63,27.75,27.5,27.5,31100,5.25865865438199,5.2814975627615,5.23391650363752,5.23391650363752,163405.35799637,0.0,1.0
1992-09-30,28.0,28.0,27.75,27.75,37800,5.32907862188548,5.32907862188548,5.2814975627615,5.2814975627615,198608.441551858,0.0,1.0
1992-10-01,28.5,28.5,28.0,28.0,19800,5.42424074013343,5.42424074013343,5.32907862188548,5.32907862188548,104032.993193831,0.0,1.0
1992-10-02,27.88,28.38,27.88,28.38,25700,5.30623971350597,5.40140183175393,5.30623971350597,5.40140183175393,135032.723488962,0.0,1.0
1992-10-05,27.0,27.63,26.75,27.63,8300,5.13875438538957,5.25865865438199,5.09117332626559,5.25865865438199,43609.7900762017,0.0,1.0
1992-10-06,28.25,28.25,27.25,27.25,38800,5.37665968100946,5.37665968100946,5.18633544451355,5.18633544451355,203862.633127304,0.0,1.0
1992-10-07,28.13,28.25,28.0,28.0,12200,5.35382077262995,5.37665968100946,5.32907862188548,5.32907862188548,64101.137220441,0.0,1.0
1992-10-08,28.63,28.63,28.13,28.38,18600,5.4489828908779,5.4489828908779,5.35382077262995,5.40140183175393,97727.9633032954,0.0,1.0
1992-10-09,28.63,28.88,28.63,28.88,5100,5.4489828908779,5.49656395000188,5.4489828908779,5.49656395000188,26796.3770347745,0.0,1.0
1992-10-12,28.75,28.75,28.75,28.75,100,5.47182179925741,5.47182179925741,5.47182179925741,5.47182179925741,525.419157544599,0.0,1.0
1992-10-13,28.88,28.88,28.63,28.63,1800,5.49656395000188,5.49656395000188,5.4489828908779,5.4489828908779,9457.54483580278,0.0,1.0
1992-10-14,28.63,29.0,28.63,28.88,1100,5.4489828908779,5.51940285838139,5.4489828908779,5.49656395000188,5779.61073299059,0.0,1.0
1992-10-15,28.63,28.75,28.63,28.75,26800,5.4489828908779,5.47182179925741,5.4489828908779,5.47182179925741,140812.334221953,0.0,1.0
1992-10-16,28.63,28.63,28.63,28.63,13700,5.4489828908779,5.4489828908779,5.4489828908779,5.4489828908779,71982.4245836101,0.0,1.0
1992-10-19,27.75,28.88,27.75,28.88,15000,5.2814975627615,5.49656395000188,5.2814975627615,5.49656395000188,78812.8736316898,0.0,1.0
1992-10-20,27.0,27.63,27.0,27.63,91900,5.13875438538957,5.25865865438199,5.13875438538957,5.25865865438199,482860.205783486,0.0,1.0
1992-10-21,28.25,28.25,27.0,27.0,30500,5.37665968100946,5.37665968100946,5.13875438538957,5.13875438538957,160252.843051103,0.0,1.0
1992-10-22,27.63,28.13,27.5,28.0,160100,5.25865865438199,5.35382077262995,5.23391650363752,5.32907862188548,841196.071228903,0.0,1.0
1992-10-23,27.75,27.75,27.5,27.5,31400,5.2814975627615,5.2814975627615,5.23391650363752,5.23391650363752,164981.615469004,0.0,1.0
1992-10-26,27.88,27.88,27.63,27.63,2600,5.30623971350597,5.30623971350597,5.25865865438199,5.25865865438199,13660.8980961596,0.0,1.0
1992-10-27,27.75,27.75,27.5,27.63,6700,5.2814975627615,5.2814975627615,5.23391650363752,5.25865865438199,35203.0835554881,0.0,1.0
1992-10-28,27.75,27.75,27.75,27.75,19400,5.2814975627615,5.2814975627615,5.2814975627615,5.2814975627615,101931.316563652,0.0,1.0
1992-10-29,27.88,27.88,27.88,27.88,500,5.30623971350597,5.30623971350597,5.30623971350597,5.30623971350597,2627.09578772299,0.0,1.0
1992-10-30,27.63,28.0,27.63,27.63,8500,5.25865865438199,5.32907862188548,5.25865865438199,5.25865865438199,44660.6283912909,0.0,1.0
1992-11-02,28.25,28.25,27.5,27.5,12400,5.37665968100946,5.37665968100946,5.23391650363752,5.23391650363752,65151.9755355302,0.0,1.0
1992-11-03,28.0,28.25,28.0,28.25,9800,5.32907862188548,5.37665968100946,5.32907862188548,5.37665968100946,51491.0774393707,0.0,1.0
1992-11-04,28.13,28.13,27.88,27.88,200,5.35382077262995,5.35382077262995,5.30623971350597,5.30623971350597,1050.8383150892,0.0,1.0
1992-11-05,28.13,28.13,28.13,28.13,1300,5.35382077262995,5.35382077262995,5.35382077262995,5.35382077262995,6830.44904807978,0.0,1.0
1992-11-06,28.13,28.13,28.0,28.0,2800,5.35382077262995,5.35382077262995,5.32907862188548,5.32907862188548,14711.7364112488,0.0,1.0
1992-11-09,28.5,28.5,28.0,28.0,7400,5.42424074013343,5.42424074013343,5.32907862188548,5.32907862188548,38881.0176583003,0.0,1.0
1992-11-10,28.5,28.5,28.25,28.25,54000,5.42424074013343,5.42424074013343,5.37665968100946,5.37665968100946,283726.345074084,0.0,1.0
1992-11-11,28.75,28.75,28.25,28.25,6100,5.47182179925741,5.47182179925741,5.37665968100946,5.37665968100946,32050.5686102205,0.0,1.0
1992-11-12,29.13,29.13,28.88,28.88,2000,5.54414500912586,5.54414500912586,5.49656395000188,5.49656395000188,10508.383150892,0.0,1.0
1992-11-13,29.0,29.0,28.75,28.88,5800,5.51940285838139,5.51940285838139,5.47182179925741,5.49656395000188,30474.3111375867,0.0,1.0
1992-11-16,29.0,29.0,28.63,28.75,5900,5.51940285838139,5.51940285838139,5.4489828908779,5.47182179925741,30999.7302951313,0.0,1.0
1992-11-17,28.5,29.25,28.5,29.25,99800,5.42424074013343,5.56698391750537,5.42424074013343,5.56698391750537,524368.31922951,0.0,1.0
1992-11-18,28.88,28.88,28.75,28.75,6300,5.49656395000188,5.49656395000188,5.47182179925741,5.47182179925741,33101.4069253097,0.0,1.0
1992-11-19,28.75,28.75,28.63,28.75,27100,5.47182179925741,5.47182179925741,5.4489828908779,5.47182179925741,142388.591694586,0.0,1.0
1992-11-20,28.25,28.5,28.25,28.5,5800,5.37665968100946,5.42424074013343,5.37665968100946,5.42424074013343,30474.3111375867,0.0,1.0
1992-11-23,28.0,28.0,27.88,28.0,15000,5.32907862188548,5.32907862188548,5.30623971350597,5.32907862188548,78812.8736316898,0.0,1.0
1992-11-24,27.63,27.88,27.63,27.88,800,5.25865865438199,5.30623971350597,5.25865865438199,5.30623971350597,4203.35326035679,0.0,1.0
1992-11-25,28.0,28.0,27.63,27.63,11000,5.32907862188548,5.32907862188548,5.25865865438199,5.25865865438199,57796.1073299059,0.0,1.0
1992-11-27,27.63,28.0,27.63,28.0,4900,5.25865865438199,5.32907862188548,5.25865865438199,5.32907862188548,25745.5387196854,0.0,1.0
1992-11-30,27.63,28.0,27.63,27.63,0,5.25865865438199,5.32907862188548,5.25865865438199,5.25865865438199,0,0.0,1.0
1992-12-01,28.0,28.0,27.75,27.88,5700,5.32907862188548,5.32907862188548,5.2814975627615,5.30623971350597,29948.8919800421,0.0,1.0
1992-12-02,28.25,28.25,28.0,28.0,2900,5.37665968100946,5.37665968100946,5.32907862188548,5.32907862188548,15237.1555687934,0.0,1.0
1992-12-03,28.38,28.38,28.25,28.38,3500,5.40140183175393,5.40140183175393,5.37665968100946,5.40140183175393,18389.6705140609,0.0,1.0
1992-12-04,27.5,28.13,27.5,28.13,4300,5.23391650363752,5.35382077262995,5.23391650363752,5.35382077262995,22593.0237744178,0.0,1.0
1992-12-07,28.0,28.0,27.75,27.75,40400,5.32907862188548,5.32907862188548,5.2814975627615,5.2814975627615,212269.339648018,0.0,1.0
1992-12-08,27.5,28.0,27.5,28.0,8200,5.23391650363752,5.32907862188548,5.23391650363752,5.32907862188548,43084.3709186571,0.0,1.0
1992-12-09,27.5,27.63,27.5,27.63,1700,5.23391650363752,5.25865865438199,5.23391650363752,5.25865865438199,8932.12567825819,0.0,1.0
1992-12-10,27.63,27.75,27.5,27.75,28100,5.25865865438199,5.2814975627615,5.23391650363752,5.2814975627615,147642.783270032,0.0,1.0
1992-12-11,27.38,27.75,27.38,27.75,3200,5.21107759525802,5.2814975627615,5.21107759525802,5.2814975627615,16813.4130414271,0.0,1.0
1992-12-14,27.63,27.63,27.25,27.63,7400,5.25865865438199,5.25865865438199,5.18633544451355,5.25865865438199,38881.0176583003,0.0,1.0
1992-12-15,27.5,27.5,27.5,27.5,2000,5.23391650363752,5.23391650363752,5.23391650363752,5.23391650363752,10508.383150892,0.0,1.0
1992-12-16,27.25,27.38,27.25,27.38,25700,5.18633544451355,5.21107759525802,5.18633544451355,5.21107759525802,135032.723488962,0.0,1.0
1992-12-17,27.38,27.5,27.38,27.5,3500,5.21107759525802,5.23391650363752,5.21107759525802,5.23391650363752,18389.6705140609,0.0,1.0
1992-12-18,27.38,27.63,27.25,27.63,4400,5.21107759525802,5.25865865438199,5.18633544451355,5.25865865438199,23118.4429319623,0.0,1.0
1992-12-21,27.75,27.75,27.38,27.38,4800,5.2814975627615,5.2814975627615,5.21107759525802,5.21107759525802,25220.1195621407,0.0,1.0
1992-12-22,27.75,27.75,27.38,27.5,17200,5.2814975627615,5.2814975627615,5.21107759525802,5.23391650363752,90372.095097671,0.0,1.0
1992-12-23,27.88,27.88,27.63,27.75,8200,5.30623971350597,5.30623971350597,5.25865865438199,5.2814975627615,43084.3709186571,0.0,1.0
1992-12-24,27.62,27.62,27.62,27.62,0,5.28720728985638,5.28720728985638,5.28720728985638,5.28720728985638,0,0.16,1.0
1992-12-28,27.88,27.88,27.5,27.63,12100,5.33697824913816,5.33697824913816,5.26423607788017,5.28912155752106,63209.5512202015,0.0,1.0
1992-12-29,28.13,28.38,28.13,28.13,6000,5.38483494075525,5.43269163237234,5.38483494075525,5.38483494075525,31343.5791174553,0.0,1.0
1992-12-30,28.5,28.5,28.0,28.0,5100,5.45566284434855,5.45566284434855,5.35994946111436,5.35994946111436,26642.042249837,0.0,1.0
1992-12-31,28.25,28.25,28.25,28.25,400,5.40780615273145,5.40780615273145,5.40780615273145,5.40780615273145,2089.57194116369,0.0,1.0
1993-01-04,27.75,28.25,27.63,28.25,16000,5.31209276949727,5.40780615273145,5.28912155752106,5.40780615273145,83582.8776465475,0.0,1.0
1993-01-05,26.63,27.5,26.63,27.5,23900,5.09769479105269,5.26423607788017,5.09769479105269,5.26423607788017,124851.92348453,0.0,1.0
1993-01-06,27.0,27.0,26.63,26.63,25600,5.16852269464599,5.16852269464599,5.09769479105269,5.09769479105269,133732.604234476,0.0,1.0
1993-01-07,26.75,26.75,26.75,26.75,6300,5.1206660030289,5.1206660030289,5.1206660030289,5.1206660030289,32910.7580733281,0.0,1.0
1993-01-08,26.5,26.5,26.25,26.5,10200,5.07280931141181,5.07280931141181,5.02495261979471,5.07280931141181,53284.084499674,0.0,1.0
1993-01-11,26.0,26.25,26.0,26.25,23300,4.97709592817762,5.02495261979471,4.97709592817762,5.02495261979471,121717.565572785,0.0,1.0
1993-01-12,25.75,26.0,25.75,25.75,3400,4.92923923656053,4.97709592817762,4.92923923656053,4.92923923656053,17761.3614998913,0.0,1.0
1993-01-13,25.5,25.75,25.5,25.75,24700,4.88138254494343,4.92923923656053,4.88138254494343,4.92923923656053,129031.067366858,0.0,1.0
1993-01-14,25.75,25.75,25.5,25.5,2900,4.92923923656053,4.92923923656053,4.88138254494343,4.88138254494343,15149.3965734367,0.0,1.0
1993-01-15,25.63,25.75,25.5,25.5,32000,4.90626802458432,4.92923923656053,4.88138254494343,4.88138254494343,167165.755293095,0.0,1.0
1993-01-18,25.75,25.75,25.63,25.63,1800,4.92923923656053,4.92923923656053,4.90626802458432,4.90626802458432,9403.07373523659,0.0,1.0
1993-01-19,27.0,27.5,25.88,26.0,34100,5.16852269464599,5.26423607788017,4.95412471620142,4.97709592817762,178136.007984204,0.0,1.0
1993-01-20,26.88,27.13,26.88,27.0,13000,5.14555148266979,5.19340817428688,5.14555148266979,5.16852269464599,67911.0880878198,0.0,1.0
1993-01-21,26.5,26.63,26.38,26.63,6400,5.07280931141181,5.09769479105269,5.0498380994356,5.09769479105269,33433.151058619,0.0,1.0
1993-01-22,26.13,26.38,26.13,26.25,1900,5.00198140781851,5.0498380994356,5.00198140781851,5.02495261979471,9925.46672052752,0.0,1.0
1993-01-25,27.5,27.5,26.38,26.38,197000,5.26423607788017,5.26423607788017,5.0498380994356,5.0498380994356,1029114.18102312,0.0,1.0
1993-01-26,27.63,28.0,27.38,27.38,187800,5.28912155752106,5.35994946111436,5.24126486590397,5.24126486590397,981054.026376352,0.0,1.0
1993-01-27,27.88,28.0,27.75,27.88,40300,5.33697824913816,5.35994946111436,5.31209276949727,5.33697824913816,210524.373072241,0.0,1.0
1993-01-28,28.0,28.0,27.75,27.75,29600,5.35994946111436,5.35994946111436,5.31209276949727,5.31209276949727,154628.323646113,0.0,1.0
1993-01-29,28.0,28.0,28.0,28.0,17600,5.35994946111436,5.35994946111436,5.35994946111436,5.35994946111436,91941.1654112023,0.0,1.0
1993-02-01,28.25,28.25,27.88,28.0,10300,5.40780615273145,5.40780615273145,5.33697824913816,5.35994946111436,53806.477484965,0.0,1.0
1993-02-02,29.0,29.0,28.0,28.0,36000,5.55137622758273,5.55137622758273,5.35994946111436,5.35994946111436,188061.474704732,0.0,1.0
1993-02-03,29.0,29.0,28.5,28.5,41400,5.55137622758273,5.55137622758273,5.45566284434855,5.45566284434855,216270.695910442,0.0,1.0
1993-02-04,32.0,33.0,28.63,29.0,129600,6.12565652698784,6.31708329345621,5.48054832398943,5.55137622758273,677021.308937035,0.0,1.0
1993-02-05,32.5,33.0,32.25,32.63,314300,6.22136991022203,6.31708329345621,6.17351321860493,6.24625538986291,1641881.15276937,0.0,1.0
1993-02-08,32.75,32.88,32.5,32.5,142700,6.26922660183912,6.29411208148001,6.22136991022203,6.22136991022203,745454.790010146,0.0,1.0
1993-02-09,34.5,34.63,32.5,32.5,163000,6.60422344315876,6.62910892279965,6.22136991022203,6.22136991022203,851500.566024204,0.0,1.0
1993-02-10,34.38,34.38,33.75,34.25,57000,6.58125223118256,6.58125223118256,6.46065336830749,6.55636675154167,297764.001615826,0.0,1.0
1993-02-11,34.0,34.38,33.75,34.25,53400,6.50851005992458,6.58125223118256,6.46065336830749,6.55636675154167,278957.854145352,0.0,1.0
1993-02-12,34.0,35.0,33.88,33.88,70400,6.50851005992458,6.69993682639295,6.48553884794838,6.48553884794838,367764.661644809,0.0,1.0
1993-02-16,32.75,33.75,31.63,33.75,73600,6.26922660183912,6.46065336830749,6.05482862339454,6.46065336830749,384481.237174119,0.0,1.0
1993-02-17,33.13,33.5,33.0,33.0,33600,6.3419687730971,6.4127966766904,6.31708329345621,6.31708329345621,175524.04305775,0.0,1.0
1993-02-18,33.13,33.75,33.13,33.13,23300,6.3419687730971,6.46065336830749,6.3419687730971,6.3419687730971,121717.565572785,0.0,1.0
1993-02-19,33.63,33.88,33.0,33.0,42700,6.43768215633128,6.48553884794838,6.31708329345621,6.31708329345621,223061.804719224,0.0,1.0
1993-02-22,33.63,33.75,33.38,33.63,21600,6.43768215633128,6.46065336830749,6.38982546471419,6.43768215633128,112836.884822839,0.0,1.0
1993-02-23,33.63,33.63,33.25,33.38,5700,6.43768215633128,6.43768215633128,6.3649399850733,6.38982546471419,29776.4001615826,0.0,1.0
1993-02-24,33.0,33.38,33.0,33.38,54600,6.31708329345621,6.38982546471419,6.31708329345621,6.38982546471419,285226.569968843,0.0,1.0
1993-02-25,33.25,33.25,32.75,32.75,37900,6.3649399850733,6.3649399850733,6.26922660183912,6.26922660183912,197986.94142526,0.0,1.0
1993-02-26,33.5,33.5,33.25,33.38,53000,6.4127966766904,6.4127966766904,6.3649399850733,6.38982546471419,276868.282204189,0.0,1.0
1993-03-01,33.38,33.5,33.25,33.5,49000,6.38982546471419,6.4127966766904,6.3649399850733,6.4127966766904,255972.562792552,0.0,1.0
1993-03-02,34.0,34.0,33.38,33.38,61500,6.50851005992458,6.50851005992458,6.38982546471419,6.38982546471419,321271.685953917,0.0,1.0
1993-03-03,34.13,34.13,34.0,34.0,58400,6.53339553956547,6.53339553956547,6.50851005992458,6.50851005992458,305077.503409898,0.0,1.0
1993-03-04,34.0,34.0,33.75,34.0,36500,6.50851005992458,6.50851005992458,6.46065336830749,6.50851005992458,190673.439631187,0.0,1.0
1993-03-05,34.38,34.38,34.0,34.0,9500,6.58125223118256,6.58125223118256,6.50851005992458,6.50851005992458,49627.3336026376,0.0,1.0
1993-03-08,34.5,34.5,34.13,34.38,18600,6.60422344315876,6.60422344315876,6.53339553956547,6.58125223118256,97165.0952641116,0.0,1.0
1993-03-09,34.75,34.75,34.0,34.25,63800,6.65208013477586,6.65208013477586,6.50851005992458,6.55636675154167,333286.724615608,0.0,1.0
1993-03-10,33.63,34.63,33.63,34.63,29300,6.43768215633128,6.62910892279965,6.43768215633128,6.62910892279965,153061.14469024,0.0,1.0
1993-03-11,33.75,33.88,33.63,33.75,32600,6.46065336830749,6.48553884794838,6.43768215633128,6.46065336830749,170300.113204841,0.0,1.0
1993-03-12,33.25,33.5,33.13,33.5,6200,6.3649399850733,6.4127966766904,6.3419687730971,6.4127966766904,32388.3650880372,0.0,1.0
1993-03-15,33.88,33.88,33.25,33.5,15100,6.48553884794838,6.48553884794838,6.3649399850733,6.4127966766904,78881.3407789292,0.0,1.0
1993-03-16,34.25,34.25,33.75,34.0,17100,6.55636675154167,6.55636675154167,6.46065336830749,6.50851005992458,89329.2004847477,0.0,1.0
1993-03-17,33.75,34.25,33.75,34.13,12000,6.46065336830749,6.55636675154167,6.46065336830749,6.53339553956547,62687.1582349106,0.0,1.0
1993-03-18,34.25,34.25,33.88,33.88,79500,6.55636675154167,6.55636675154167,6.48553884794838,6.48553884794838,415302.423306283,0.0,1.0
1993-03-19,34.0,34.25,34.0,34.13,2700,6.50851005992458,6.55636675154167,6.50851005992458,6.53339553956547,14104.6106028549,0.0,1.0
1993-03-22,34.13,34.13,33.88,33.88,38500,6.53339553956547,6.53339553956547,6.48553884794838,6.48553884794838,201121.299337005,0.0,1.0
1993-03-23,33.88,34.13,33.63,34.0,4800,6.48553884794838,6.53339553956547,6.43768215633128,6.50851005992458,25074.8632939643,0.0,1.0
1993-03-24,33.75,33.88,33.63,33.75,24200,6.46065336830749,6.48553884794838,6.43768215633128,6.46065336830749,126419.102440403,0.0,1.0
1993-03-25,33.38,33.63,33.38,33.5,3200,6.4242822826785,6.47239703913954,6.4242822826785,6.4473773657798,16626.9157082345,0.18,1.0
1993-03-26,33.75,34.0,33.38,33.5,24400,6.49549212224084,6.54360687870189,6.4242822826785,6.4473773657798,126780.232275288,0.0,1.0
1993-03-29,34.0,34.25,33.75,33.75,27600,6.54360687870189,6.59172163516293,6.49549212224084,6.49549212224084,143407.147983523,0.0,1.0
1993-03-30,35.13,35.25,34.25,34.25,65800,6.7610855779058,6.7841806610071,6.59172163516293,6.59172163516293,341890.954250573,0.0,1.0
1993-03-31,35.5,35.63,35.38,35.38,8800,6.83229541746814,6.85731509082789,6.80920033436684,6.80920033436684,45724.018197645,0.0,1.0
1993-04-01,35.0,35.5,35.0,35.38,10500,6.73606590454606,6.83229541746814,6.73606590454606,6.80920033436684,54557.0671676446,0.0,1.0
1993-04-02,35.0,35.0,34.75,34.75,4500,6.73606590454606,6.73606590454606,6.68795114808502,6.68795114808502,23381.6002147048,0.0,1.0
1993-04-05,34.88,34.88,34.75,34.88,5000,6.71297082144476,6.71297082144476,6.68795114808502,6.71297082144476,25979.5557941165,0.0,1.0
1993-04-06,34.88,34.88,34.63,34.63,4900,6.71297082144476,6.71297082144476,6.66485606498371,6.66485606498371,25459.9646782341,0.0,1.0
1993-04-07,35.5,35.5,34.75,34.75,27300,6.83229541746814,6.83229541746814,6.68795114808502,6.68795114808502,141848.374635876,0.0,1.0
1993-04-08,35.25,35.5,35.25,35.38,2900,6.7841806610071,6.83229541746814,6.7841806610071,6.80920033436684,15068.1423605876,0.0,1.0
1993-04-12,35.5,35.5,35.13,35.25,16200,6.83229541746814,6.83229541746814,6.7610855779058,6.7841806610071,84173.7607729374,0.0,1.0
1993-04-13,36.38,36.38,35.75,35.75,34900,7.00165936021102,7.00165936021102,6.88041017392919,6.88041017392919,181337.299442933,0.0,1.0
1993-04-14,36.75,36.75,36.38,36.38,18900,7.07286919977336,7.07286919977336,7.00165936021102,7.00165936021102,98202.7209017603,0.0,1.0
1993-04-15,34.88,37.38,34.75,37.25,73800,6.71297082144476,7.19411838605519,6.68795114808502,7.16909871269545,383458.243521159,0.0,1.0
1993-04-16,35.0,35.0,34.63,34.63,127900,6.73606590454606,6.73606590454606,6.66485606498371,6.66485606498371,664557.037213499,0.0,1.0
1993-04-19,35.25,35.63,35.0,35.25,11600,6.7841806610071,6.85731509082789,6.73606590454606,6.7841806610071,60272.5694423502,0.0,1.0
1993-04-20,34.5,35.0,34.25,35.0,39600,6.63983639162397,6.73606590454606,6.59172163516293,6.73606590454606,205758.081889403,0.0,1.0
1993-04-21,34.38,34.75,34.38,34.63,1500,6.61674130852267,6.68795114808502,6.61674130852267,6.66485606498371,7793.86673823494,0.0,1.0
1993-04-22,34.0,34.38,34.0,34.38,4600,6.54360687870189,6.61674130852267,6.54360687870189,6.61674130852267,23901.1913305871,0.0,1.0
1993-04-23,33.38,34.13,33.25,34.13,66600,6.4242822826785,6.56862655206163,6.39926260931876,6.56862655206163,346047.683177631,0.0,1.0
1993-04-26,32.25,33.13,32.25,33.13,9900,6.20680358347458,6.37616752621746,6.20680358347458,6.37616752621746,51439.5204723506,0.0,1.0
1993-04-27,31.88,32.0,31.88,32.0,1200,6.13559374391224,6.15868882701354,6.13559374391224,6.15868882701354,6235.09339058795,0.0,1.0
1993-04-28,32.13,32.25,32.0,32.0,33800,6.18370850037328,6.20680358347458,6.15868882701354,6.15868882701354,175621.797168227,0.0,1.0
1993-04-29,32.63,32.63,32.25,32.25,21600,6.27993801329537,6.27993801329537,6.20680358347458,6.20680358347458,112231.681030583,0.0,1.0
1993-04-30,33.5,33.63,32.38,32.38,103800,6.4473773657798,6.47239703913954,6.23182325683432,6.23182325683432,539335.578285858,0.0,1.0
1993-05-03,33.5,33.5,33.0,33.25,7400,6.4473773657798,6.4473773657798,6.35114785285771,6.39926260931876,38449.7425752924,0.0,1.0
1993-05-04,33.75,33.75,33.63,33.63,20000,6.49549212224084,6.49549212224084,6.47239703913954,6.47239703913954,103918.223176466,0.0,1.0
1993-05-05,33.75,33.75,33.5,33.5,2500,6.49549212224084,6.49549212224084,6.4473773657798,6.4473773657798,12989.7778970582,0.0,1.0
1993-05-06,34.0,34.13,33.88,34.13,102700,6.54360687870189,6.56862655206163,6.52051179560058,6.56862655206163,533620.076011152,0.0,1.0
1993-05-07,34.0,34.25,33.75,34.25,6100,6.54360687870189,6.59172163516293,6.49549212224084,6.59172163516293,31695.0580688221,0.0,1.0
1993-05-10,34.0,34.0,33.88,34.0,4700,6.54360687870189,6.54360687870189,6.52051179560058,6.54360687870189,24420.7824464695,0.0,1.0
1993-05-11,34.13,34.13,33.88,34.0,8700,6.56862655206163,6.56862655206163,6.52051179560058,6.54360687870189,45204.4270817627,0.0,1.0
1993-05-12,34.75,34.75,34.38,34.38,8900,6.68795114808502,6.68795114808502,6.61674130852267,6.61674130852267,46243.6093135273,0.0,1.0
1993-05-13,34.75,35.0,34.75,35.0,35400,6.68795114808502,6.73606590454606,6.68795114808502,6.73606590454606,183935.255022345,0.0,1.0
1993-05-14,34.5,35.0,34.5,34.75,2300,6.63983639162397,6.73606590454606,6.63983639162397,6.68795114808502,11950.5956652936,0.0,1.0
1993-05-17,34.5,34.63,34.5,34.63,3200,6.63983639162397,6.66485606498371,6.63983639162397,6.66485606498371,16626.9157082345,0.0,1.0
1993-05-18,34.38,34.38,34.38,34.38,600,6.61674130852267,6.61674130852267,6.61674130852267,6.61674130852267,3117.54669529398,0.0,1.0
1993-05-19,33.88,34.13,33.75,34.13,15000,6.52051179560058,6.56862655206163,6.49549212224084,6.56862655206163,77938.6673823495,0.0,1.0
1993-05-20,33.75,33.75,33.63,33.63,6600,6.49549212224084,6.49549212224084,6.47239703913954,6.47239703913954,34293.0136482338,0.0,1.0
1993-05-21,34.63,34.63,33.5,33.5,38200,6.66485606498371,6.66485606498371,6.4473773657798,6.4473773657798,198483.80626705,0.0,1.0
1993-05-24,35.25,35.25,34.5,34.5,6300,6.7841806610071,6.7841806610071,6.63983639162397,6.63983639162397,32734.2403005868,0.0,1.0
1993-05-25,35.0,35.25,34.75,35.25,8900,6.73606590454606,6.7841806610071,6.68795114808502,6.7841806610071,46243.6093135273,0.0,1.0
1993-05-26,34.63,34.75,34.38,34.75,22700,6.66485606498371,6.68795114808502,6.61674130852267,6.68795114808502,117947.183305289,0.0,1.0
1993-05-27,34.38,34.5,34.25,34.5,19900,6.61674130852267,6.63983639162397,6.59172163516293,6.63983639162397,103398.632060584,0.0,1.0
1993-05-28,33.38,34.25,33.38,34.25,303700,6.4242822826785,6.59172163516293,6.4242822826785,6.59172163516293,1577998.21893463,0.0,1.0
1993-06-01,32.75,33.5,32.63,33.5,17100,6.30303309639667,6.4473773657798,6.27993801329537,6.4473773657798,88850.0808158783,0.0,1.0
1993-06-02,32.88,32.88,32.5,32.5,11000,6.32805276975641,6.32805276975641,6.25491833993563,6.25491833993563,57155.0227470563,0.0,1.0
1993-06-03,33.0,33.38,32.75,33.0,29400,6.35114785285771,6.4242822826785,6.30303309639667,6.35114785285771,152759.788069405,0.0,1.0
1993-06-04,32.75,32.75,32.5,32.75,6400,6.30303309639667,6.30303309639667,6.25491833993563,6.30303309639667,33253.8314164691,0.0,1.0
1993-06-07,32.75,32.75,32.63,32.63,15600,6.30303309639667,6.30303309639667,6.27993801329537,6.27993801329537,81056.2140776434,0.0,1.0
1993-06-08,32.5,32.75,32.5,32.63,6000,6.25491833993563,6.30303309639667,6.25491833993563,6.27993801329537,31175.4669529398,0.0,1.0
1993-06-09,32.5,32.5,32.25,32.5,12600,6.25491833993563,6.25491833993563,6.20680358347458,6.25491833993563,65468.4806011735,0.0,1.0
1993-06-10,31.13,32.25,31.0,32.25,75400,5.99124947452911,6.20680358347458,5.96622980116937,6.20680358347458,391771.701375276,0.0,1.0
1993-06-11,31.38,31.38,31.0,31.13,52600,6.03936423099015,6.03936423099015,5.96622980116937,5.99124947452911,273304.926954105,0.0,1.0
1993-06-14,32.0,32.0,31.38,31.5,43700,6.15868882701354,6.15868882701354,6.03936423099015,6.06245931409145,227061.317640578,0.0,1.0
1993-06-15,32.0,32.0,31.75,32.0,15600,6.15868882701354,6.15868882701354,6.1105740705525,6.15868882701354,81056.2140776434,0.0,1.0
1993-06-16,32.0,32.13,32.0,32.0,10600,6.15868882701354,6.18370850037328,6.15868882701354,6.15868882701354,55076.6582835269,0.0,1.0
1993-06-17,32.25,32.25,32.0,32.13,8000,6.20680358347458,6.20680358347458,6.15868882701354,6.18370850037328,41567.2892705864,0.0,1.0
1993-06-18,32.25,32.5,32.13,32.25,17400,6.20680358347458,6.25491833993563,6.18370850037328,6.20680358347458,90408.8541635254,0.0,1.0
1993-06-21,32.75,32.75,32.25,32.25,10200,6.30303309639667,6.30303309639667,6.20680358347458,6.20680358347458,52998.2938199976,0.0,1.0
1993-06-22,32.13,32.75,32.13,32.63,11900,6.18370850037328,6.30303309639667,6.18370850037328,6.27993801329537,61831.3427899972,0.0,1.0
1993-06-23,32.13,32.38,32.13,32.38,8500,6.18370850037328,6.23182325683432,6.18370850037328,6.23182325683432,44165.244849998,0.0,1.0
1993-06-24,32.5,32.5,31.88,32.13,18800,6.28956096458758,6.28956096458758,6.16957549387852,6.21795673206766,97145.0954112923,0.18,1.0
1993-06-25,32.5,32.63,32.25,32.5,4300,6.28956096458758,6.31471920844593,6.24117972639844,6.28956096458758,22219.3569291786,0.0,1.0
1993-06-28,32.75,32.88,32.63,32.63,6100,6.33794220277671,6.36310044663506,6.31471920844593,6.31471920844593,31520.4830855789,0.0,1.0
1993-06-29,33.25,33.25,32.88,32.88,30500,6.43470467915498,6.43470467915498,6.36310044663506,6.36310044663506,157602.415427895,0.0,1.0
1993-06-30,33.13,33.5,33.0,33.5,11800,6.4114816848242,6.48308591734412,6.38632344096585,6.48308591734412,60974.0492475133,0.0,1.0
1993-07-01,32.25,33.0,32.25,33.0,19600,6.24117972639844,6.38632344096585,6.24117972639844,6.38632344096585,101278.929258581,0.0,1.0
1993-07-02,31.75,32.25,31.75,32.25,9100,6.14441725002017,6.24117972639844,6.14441725002017,6.24117972639844,47022.3600129128,0.0,1.0
1993-07-06,31.38,31.88,31.38,31.88,22600,6.07281301750025,6.16957549387852,6.07281301750025,6.16957549387852,116780.806185915,0.0,1.0
1993-07-07,31.13,31.63,31.13,31.5,3700,6.02443177931112,6.12119425568939,6.02443177931112,6.09603601183104,19118.9815437118,0.0,1.0
1993-07-08,31.0,31.38,31.0,31.38,22600,5.99927353545277,6.07281301750025,5.99927353545277,6.07281301750025,116780.806185915,0.0,1.0
1993-07-09,31.88,31.88,31.25,31.25,13400,6.16957549387852,6.16957549387852,6.0476547736419,6.0476547736419,69241.7169420914,0.0,1.0
1993-07-12,31.5,31.75,31.5,31.63,5900,6.09603601183104,6.14441725002017,6.09603601183104,6.12119425568939,30487.0246237566,0.0,1.0
1993-07-13,31.38,31.5,31.38,31.5,300,6.07281301750025,6.09603601183104,6.07281301750025,6.09603601183104,1550.18769273339,0.0,1.0
1993-07-14,32.0,32.0,31.5,31.63,13200,6.19279848820931,6.19279848820931,6.09603601183104,6.12119425568939,68208.258480269,0.0,1.0
1993-07-15,31.63,32.0,31.5,32.0,12500,6.12119425568939,6.19279848820931,6.09603601183104,6.19279848820931,64591.1538638911,0.0,1.0
1993-07-16,31.63,31.63,31.38,31.63,7100,6.12119425568939,6.12119425568939,6.07281301750025,6.12119425568939,36687.7753946902,0.0,1.0
1993-07-19,31.63,31.63,31.5,31.5,3800,6.12119425568939,6.12119425568939,6.09603601183104,6.09603601183104,19635.7107746229,0.0,1.0
1993-07-20,31.5,32.13,31.5,31.63,14400,6.09603601183104,6.21795673206766,6.09603601183104,6.12119425568939,74409.0092512026,0.0,1.0
1993-07-21,31.63,31.88,31.63,31.75,4400,6.12119425568939,6.16957549387852,6.12119425568939,6.14441725002017,22736.0861600897,0.0,1.0
1993-07-22,31.5,31.88,31.5,31.88,19100,6.09603601183104,6.16957549387852,6.09603601183104,6.16957549387852,98695.2831040257,0.0,1.0
1993-07-23,31.63,32.0,31.5,31.75,21800,6.12119425568939,6.19279848820931,6.09603601183104,6.14441725002017,112646.972338626,0.0,1.0
1993-07-26,31.88,32.0,31.75,31.88,35400,6.16957549387852,6.19279848820931,6.14441725002017,6.16957549387852,182922.14774254,0.0,1.0
1993-07-27,32.0,32.0,31.75,31.75,21200,6.19279848820931,6.19279848820931,6.14441725002017,6.14441725002017,109546.596953159,0.0,1.0
1993-07-28,31.75,32.0,31.63,32.0,5800,6.14441725002017,6.19279848820931,6.12119425568939,6.19279848820931,29970.2953928455,0.0,1.0
1993-07-29,31.75,31.88,31.63,31.88,2800,6.14441725002017,6.16957549387852,6.12119425568939,6.16957549387852,14468.4184655116,0.0,1.0
1993-07-30,31.5,31.75,31.5,31.5,1900,6.09603601183104,6.14441725002017,6.09603601183104,6.09603601183104,9817.85538731145,0.0,1.0
1993-08-02,31.5,31.75,31.5,31.75,7400,6.09603601183104,6.14441725002017,6.09603601183104,6.14441725002017,38237.9630874236,0.0,1.0
1993-08-03,31.25,31.5,31.25,31.5,23300,6.0476547736419,6.09603601183104,6.0476547736419,6.09603601183104,120397.910802293,0.0,1.0
1993-08-04,30.88,31.0,30.75,31.0,17300,5.97605054112198,5.99927353545277,5.95089229726363,5.99927353545277,89394.1569476254,0.0,1.0
1993-08-05,30.25,30.88,30.0,30.88,20400,5.85412982088536,5.97605054112198,5.80574858269622,5.97605054112198,105412.76310587,0.0,1.0
1993-08-06,29.75,30.5,29.5,30.5,46000,5.75736734450709,5.9025110590745,5.70898610631795,5.9025110590745,237695.44621912,0.0,1.0
1993-08-09,30.0,30.13,29.75,29.75,5100,5.80574858269622,5.83090682655457,5.75736734450709,5.75736734450709,26353.1907764676,0.0,1.0
1993-08-10,30.25,30.25,30.13,30.25,4800,5.85412982088536,5.85412982088536,5.83090682655457,5.85412982088536,24803.0030837342,0.0,1.0
1993-08-11,30.63,30.63,30.25,30.38,31700,5.92766930293284,5.92766930293284,5.85412982088536,5.87928806474371,163803.166198828,0.0,1.0
1993-08-12,30.75,31.0,30.75,30.88,6500,5.95089229726363,5.99927353545277,5.95089229726363,5.97605054112198,33587.4000092234,0.0,1.0
1993-08-13,30.88,31.13,30.88,31.0,29400,5.97605054112198,6.02443177931112,5.97605054112198,5.99927353545277,151918.393887872,0.0,1.0
1993-08-16,31.13,31.13,30.75,30.75,41600,6.02443177931112,6.02443177931112,5.95089229726363,5.95089229726363,214959.36005903,0.0,1.0
1993-08-17,31.25,31.25,31.0,31.0,19900,6.0476547736419,6.0476547736419,5.99927353545277,5.99927353545277,102829.116951315,0.0,1.0
1993-08-18,31.38,31.5,31.25,31.25,8700,6.07281301750025,6.09603601183104,6.0476547736419,6.0476547736419,44955.4430892683,0.0,1.0
1993-08-19,31.38,31.5,31.0,31.5,13400,6.07281301750025,6.09603601183104,5.99927353545277,6.09603601183104,69241.7169420914,0.0,1.0
1993-08-20,31.0,31.38,30.75,31.38,18500,5.99927353545277,6.07281301750025,5.95089229726363,6.07281301750025,95594.9077185589,0.0,1.0
1993-08-23,30.88,31.25,30.88,31.25,4400,5.97605054112198,6.0476547736419,5.97605054112198,6.0476547736419,22736.0861600897,0.0,1.0
1993-08-24,31.5,31.5,31.0,31.0,10100,6.09603601183104,6.09603601183104,5.99927353545277,5.99927353545277,52189.652322024,0.0,1.0
1993-08-25,31.5,31.5,31.38,31.38,4000,6.09603601183104,6.09603601183104,6.07281301750025,6.07281301750025,20669.1692364452,0.0,1.0
1993-08-26,31.38,31.5,31.25,31.5,8400,6.07281301750025,6.09603601183104,6.0476547736419,6.09603601183104,43405.2553965349,0.0,1.0
1993-08-27,31.5,31.5,31.38,31.5,81000,6.09603601183104,6.09603601183104,6.07281301750025,6.09603601183104,418550.677038015,0.0,1.0
1993-08-30,31.38,31.5,31.38,31.5,12900,6.07281301750025,6.09603601183104,6.07281301750025,6.09603601183104,66658.0707875357,0.0,1.0
1993-08-31,31.5,31.5,31.25,31.5,11300,6.09603601183104,6.09603601183104,6.0476547736419,6.09603601183104,58390.4030929576,0.0,1.0
1993-09-01,31.38,31.5,31.25,31.5,12600,6.07281301750025,6.09603601183104,6.0476547736419,6.09603601183104,65107.8830948023,0.0,1.0
1993-09-02,31.0,31.5,31.0,31.5,12400,5.99927353545277,6.09603601183104,5.99927353545277,6.09603601183104,64074.42463298,0.0,1.0
1993-09-03,31.0,31.25,31.0,31.0,4600,5.99927353545277,6.0476547736419,5.99927353545277,5.99927353545277,23769.5446219119,0.0,1.0
1993-09-07,31.13,31.5,31.0,31.0,8500,6.02443177931112,6.09603601183104,5.99927353545277,5.99927353545277,43921.984627446,0.0,1.0
1993-09-08,31.5,31.5,31.13,31.13,14800,6.09603601183104,6.09603601183104,6.02443177931112,6.02443177931112,76475.9261748471,0.0,1.0
1993-09-09,32.0,32.0,31.38,31.38,24600,6.19279848820931,6.19279848820931,6.07281301750025,6.07281301750025,127115.390804138,0.0,1.0
1993-09-10,32.0,32.25,32.0,32.0,8400,6.19279848820931,6.24117972639844,6.19279848820931,6.19279848820931,43405.2553965348,0.0,1.0
1993-09-13,32.0,32.13,31.88,32.0,5500,6.19279848820931,6.21795673206766,6.16957549387852,6.19279848820931,28420.1077001121,0.0,1.0
1993-09-14,31.75,31.75,31.75,31.75,9900,6.14441725002017,6.14441725002017,6.14441725002017,6.14441725002017,51156.1938602018,0.0,1.0
1993-09-15,31.63,31.88,31.63,31.75,12800,6.12119425568939,6.16957549387852,6.12119425568939,6.14441725002017,66141.3415566245,0.0,1.0
1993-09-16,31.75,31.75,31.63,31.75,6600,6.14441725002017,6.14441725002017,6.12119425568939,6.14441725002017,34104.1292401345,0.0,1.0
1993-09-17,31.88,31.88,31.63,31.75,7300,6.16957549387852,6.16957549387852,6.12119425568939,6.14441725002017,37721.2338565125,0.0,1.0
1993-09-20,31.63,31.88,31.63,31.88,11300,6.12119425568939,6.16957549387852,6.12119425568939,6.16957549387852,58390.4030929576,0.0,1.0
1993-09-21,31.38,31.88,31.38,31.63,12400,6.07281301750025,6.16957549387852,6.07281301750025,6.12119425568939,64074.4246329801,0.0,1.0
1993-09-22,31.0,31.5,30.88,31.38,19300,5.99927353545277,6.09603601183104,5.97605054112198,6.07281301750025,99728.7415658479,0.0,1.0
1993-09-23,30.25,30.88,30.25,30.88,81500,5.85412982088536,5.97605054112198,5.85412982088536,5.97605054112198,421134.323192571,0.0,1.0
1993-09-24,30.88,30.88,30.25,30.25,22800,6.01088503261816,6.01088503261816,5.88825363460814,5.88825363460814,117131.503294338,0.18,1.0
1993-09-27,31.5,31.5,31.0,31.0,8500,6.13156990050104,6.13156990050104,6.03424339414388,6.03424339414388,43667.4464035908,0.0,1.0
1993-09-28,32.13,32.25,31.5,31.75,36600,6.25420129851106,6.27755966003677,6.13156990050104,6.18023315367962,188026.886867226,0.0,1.0
1993-09-29,32.38,32.38,32.13,32.38,14300,6.30286455168964,6.30286455168964,6.25420129851106,6.30286455168964,73464.056890747,0.0,1.0
1993-09-30,32.0,32.13,31.75,32.13,10200,6.22889640685819,6.25420129851106,6.18023315367962,6.25420129851106,52400.9356843091,0.0,1.0
1993-10-01,31.75,31.88,31.75,31.75,1300,6.18023315367962,6.20553804533248,6.18023315367962,6.18023315367962,6678.55062643154,0.0,1.0
1993-10-04,31.88,31.88,31.63,31.88,3900,6.20553804533248,6.20553804533248,6.1568747921539,6.20553804533248,20035.6518792946,0.0,1.0
1993-10-05,31.88,32.0,31.75,31.88,5200,6.20553804533248,6.22889640685819,6.18023315367962,6.20553804533248,26714.2025057262,0.0,1.0
1993-10-06,32.5,32.5,31.88,32.0,6500,6.32622291321535,6.32622291321535,6.20553804533248,6.22889640685819,33392.7531321577,0.0,1.0
1993-10-07,32.5,32.5,32.25,32.5,3800,6.32622291321535,6.32622291321535,6.27755966003677,6.32622291321535,19521.917215723,0.0,1.0
1993-10-08,31.88,32.5,31.75,32.5,7900,6.20553804533248,6.32622291321535,6.18023315367962,6.32622291321535,40585.0384221609,0.0,1.0
1993-10-11,31.75,31.88,31.63,31.75,5900,6.18023315367962,6.20553804533248,6.1568747921539,6.18023315367962,30310.3451507278,0.0,1.0
1993-10-12,32.0,32.0,31.75,31.88,10600,6.22889640685819,6.22889640685819,6.18023315367962,6.20553804533248,54455.8743385957,0.0,1.0
1993-10-13,33.88,33.88,32.0,32.0,91000,6.59484407076111,6.59484407076111,6.22889640685819,6.22889640685819,467498.543850209,0.0,1.0
1993-10-14,35.25,35.25,33.88,34.13,53700,6.86151869817973,6.86151869817973,6.59484407076111,6.64350732393969,275875.51433798,0.0,1.0
1993-10-15,35.38,35.38,35.0,35.13,46400,6.88682358983259,6.88682358983259,6.81285544500115,6.83816033665401,238372.883897249,0.0,1.0
1993-10-18,35.25,35.5,35.13,35.38,10500,6.86151869817973,6.91018195135831,6.83816033665401,6.88682358983259,53942.139675024,0.0,1.0
1993-10-19,34.75,35.38,34.75,35.38,50400,6.76419219182257,6.88682358983259,6.76419219182257,6.88682358983259,258922.270440115,0.0,1.0
1993-10-20,35.13,35.13,34.88,35.0,17600,6.83816033665401,6.83816033665401,6.78949708347543,6.81285544500115,90417.3007886117,0.0,1.0
1993-10-21,35.0,35.25,34.88,35.25,30300,6.81285544500115,6.86151869817973,6.78949708347543,6.86151869817973,155661.603062212,0.0,1.0
1993-10-22,34.75,35.25,34.75,35.0,13700,6.76419219182257,6.86151869817973,6.76419219182257,6.81285544500115,70381.6489093171,0.0,1.0
1993-10-25,35.25,35.25,34.75,35.0,13600,6.86151869817973,6.86151869817973,6.76419219182257,6.81285544500115,69867.9142457454,0.0,1.0
1993-10-26,35.0,35.25,35.0,35.13,32400,6.81285544500115,6.86151869817973,6.81285544500115,6.83816033665401,166450.030997217,0.0,1.0
1993-10-27,35.5,35.5,35.25,35.25,49100,6.91018195135831,6.91018195135831,6.86151869817973,6.86151869817973,252243.719813684,0.0,1.0
1993-10-28,35.13,35.25,35.13,35.25,10100,6.83816033665401,6.86151869817973,6.83816033665401,6.86151869817973,51887.2010207374,0.0,1.0
1993-10-29,37.0,37.0,35.25,35.25,26300,7.20216147042979,7.20216147042979,6.86151869817973,6.86151869817973,135112.216519346,0.0,1.0
1993-11-01,36.5,37.0,36.0,37.0,21400,7.10483496407263,7.20216147042979,7.00750845771547,7.20216147042979,109939.218004335,0.0,1.0
1993-11-02,35.63,36.25,35.5,36.25,22900,6.93548684301117,7.05617171089405,6.91018195135831,7.05617171089405,117645.23795791,0.0,1.0
1993-11-03,35.75,35.88,35.63,35.63,38400,6.95884520453689,6.98415009618975,6.93548684301117,6.93548684301117,197274.110811516,0.0,1.0
1993-11-04,35.88,36.0,35.75,35.88,18100,6.98415009618975,7.00750845771547,6.95884520453689,6.98415009618975,92985.97410647,0.0,1.0
1993-11-05,35.75,35.75,35.5,35.75,4900,6.95884520453689,6.95884520453689,6.91018195135831,6.95884520453689,25172.9985150112,0.0,1.0
1993-11-08,35.38,35.75,35.38,35.75,63600,6.88682358983259,6.95884520453689,6.88682358983259,6.95884520453689,326735.246031574,0.0,1.0
1993-11-09,35.88,35.88,35.25,35.25,27500,6.98415009618975,6.98415009618975,6.86151869817973,6.86151869817973,141277.032482206,0.0,1.0
1993-11-10,36.0,36.0,35.63,35.63,11700,7.00750845771547,7.00750845771547,6.93548684301117,6.93548684301117,60106.9556378839,0.0,1.0
1993-11-11,36.38,36.5,35.75,36.0,9600,7.08147660254691,7.10483496407263,6.95884520453689,7.00750845771547,49318.5277028791,0.0,1.0
1993-11-12,36.75,36.75,36.13,36.13,8200,7.15349821725121,7.15349821725121,7.03281334936833,7.03281334936833,42126.2424128759,0.0,1.0
1993-11-15,36.13,36.75,36.13,36.75,10300,7.03281334936833,7.15349821725121,7.03281334936833,7.15349821725121,52914.6703478807,0.0,1.0
1993-11-16,36.13,36.25,36.0,36.25,13000,7.03281334936833,7.05617171089405,7.00750845771547,7.05617171089405,66785.5062643155,0.0,1.0
1993-11-17,36.13,36.25,36.13,36.13,11700,7.03281334936833,7.05617171089405,7.03281334936833,7.03281334936833,60106.9556378839,0.0,1.0
1993-11-18,36.13,36.38,36.13,36.38,600,7.03281334936833,7.08147660254691,7.03281334936833,7.08147660254691,3082.40798142994,0.0,1.0
1993-11-19,35.5,36.25,35.5,36.13,29200,6.91018195135831,7.05617171089405,6.91018195135831,7.03281334936833,150010.521762924,0.0,1.0
1993-11-22,34.88,35.5,34.63,35.5,87200,6.78949708347543,6.91018195135831,6.74083383029685,6.91018195135831,447976.626634485,0.0,1.0
1993-11-23,34.63,34.75,34.63,34.75,10600,6.74083383029685,6.76419219182257,6.74083383029685,6.76419219182257,54455.8743385957,0.0,1.0
1993-11-24,34.75,34.88,34.5,34.63,22700,6.76419219182257,6.78949708347543,6.71552893864399,6.74083383029685,116617.768630766,0.0,1.0
1993-11-26,34.5,34.5,34.5,34.5,300,6.71552893864399,6.71552893864399,6.71552893864399,6.71552893864399,1541.20399071497,0.0,1.0
1993-11-29,34.88,34.88,34.63,34.63,5500,6.78949708347543,6.78949708347543,6.74083383029685,6.74083383029685,28255.4064964412,0.0,1.0
1993-11-30,34.25,34.75,34.0,34.75,32300,6.66686568546541,6.76419219182257,6.61820243228683,6.76419219182257,165936.296333645,0.0,1.0
1993-12-01,34.38,34.5,34.13,34.25,38900,6.69217057711827,6.71552893864399,6.64350732393969,6.66686568546541,199842.784129375,0.0,1.0
1993-12-02,34.5,34.5,34.38,34.38,51400,6.71552893864399,6.71552893864399,6.69217057711827,6.69217057711827,264059.617075832,0.0,1.0
1993-12-03,34.5,34.63,34.5,34.63,1100,6.71552893864399,6.74083383029685,6.71552893864399,6.74083383029685,5651.08129928823,0.0,1.0
1993-12-06,34.88,34.88,34.75,34.75,3300,6.78949708347543,6.78949708347543,6.76419219182257,6.76419219182257,16953.2438978647,0.0,1.0
1993-12-07,34.88,35.25,34.88,35.0,44400,6.78949708347543,6.86151869817973,6.78949708347543,6.81285544500115,228098.190625816,0.0,1.0
1993-12-08,35.25,35.25,35.13,35.13,6800,6.86151869817973,6.86151869817973,6.83816033665401,6.83816033665401,34933.9571228727,0.0,1.0
1993-12-09,35.25,35.5,35.25,35.25,57200,6.86151869817973,6.91018195135831,6.86151869817973,6.86151869817973,293856.227562988,0.0,1.0
1993-12-10,35.38,35.38,35.25,35.25,8100,6.88682358983259,6.88682358983259,6.86151869817973,6.86151869817973,41612.5077493043,0.0,1.0
1993-12-13,35.38,35.5,35.25,35.25,10900,6.88682358983259,6.91018195135831,6.86151869817973,6.86151869817973,55997.0783293107,0.0,1.0
1993-12-14,35.5,35.63,35.5,35.63,15300,6.91018195135831,6.93548684301117,6.91018195135831,6.93548684301117,78601.4035264636,0.0,1.0
1993-12-15,35.88,35.88,35.63,35.63,6200,6.98415009618975,6.98415009618975,6.93548684301117,6.93548684301117,31851.5491414428,0.0,1.0
1993-12-16,36.0,36.0,36.0,36.0,3000,7.00750845771547,7.00750845771547,7.00750845771547,7.00750845771547,15412.0399071497,0.0,1.0
1993-12-17,36.5,36.5,36.38,36.38,32700,7.10483496407263,7.10483496407263,7.08147660254691,7.08147660254691,167991.234987932,0.0,1.0
1993-12-20,37.13,37.13,36.75,36.75,11900,7.22746636208265,7.22746636208265,7.15349821725121,7.15349821725121,61134.4249650272,0.0,1.0
1993-12-21,36.63,37.0,36.5,37.0,28400,7.13013985572549,7.20216147042979,7.10483496407263,7.20216147042979,145900.644454351,0.0,1.0
1993-12-22,35.75,36.63,35.75,36.5,7600,6.95884520453689,7.13013985572549,6.95884520453689,7.10483496407263,39043.834431446,0.0,1.0
1993-12-23,35.5,35.75,35.5,35.75,25200,6.91018195135831,6.95884520453689,6.91018195135831,6.95884520453689,129461.135220058,0.0,1.0
1993-12-27,35.38,35.63,35.25,35.25,3100,6.92186113212117,6.97077196544594,6.89642749879229,6.89642749879229,15845.1604137267,0.18,1.0
1993-12-28,35.38,35.38,35.0,35.25,4900,6.92186113212117,6.92186113212117,6.84751666546752,6.89642749879229,25045.5761378261,0.0,1.0
1993-12-29,35.88,35.88,35.5,35.5,3900,7.01968279877071,7.01968279877071,6.94533833211706,6.94533833211706,19934.234068882,0.0,1.0
1993-12-30,35.75,36.0,35.75,36.0,2100,6.99424916544183,7.04315999876659,6.99424916544183,7.04315999876659,10733.8183447826,0.0,1.0
1993-12-31,36.25,36.25,35.88,35.88,3300,7.09207083209136,7.09207083209136,7.01968279877071,7.01968279877071,16867.4288275155,0.0,1.0
1994-01-03,36.25,36.38,35.88,36.0,20100,7.09207083209136,7.11750446542024,7.01968279877071,7.04315999876659,102737.975585777,0.0,1.0
1994-01-04,35.5,36.0,35.38,36.0,11600,6.94533833211706,7.04315999876659,6.92186113212117,7.04315999876659,59291.5679997516,0.0,1.0
1994-01-05,35.75,35.75,35.5,35.63,55200,6.99424916544183,6.99424916544183,6.94533833211706,6.97077196544594,282146.082205714,0.0,1.0
1994-01-06,35.63,35.88,35.63,35.88,2600,6.97077196544594,7.01968279877071,6.97077196544594,7.01968279877071,13289.4893792547,0.0,1.0
1994-01-07,35.88,36.0,35.63,35.63,41800,7.01968279877071,7.04315999876659,6.97077196544594,6.97077196544594,213654.098481863,0.0,1.0
1994-01-10,36.0,36.38,36.0,36.0,12700,7.04315999876659,7.11750446542024,7.04315999876659,7.04315999876659,64914.0442755902,0.0,1.0
1994-01-11,35.88,35.88,35.75,35.88,1600,7.01968279877071,7.01968279877071,6.99424916544183,7.01968279877071,8178.14731031056,0.0,1.0
1994-01-12,34.75,35.63,34.75,35.63,28100,6.79860583214275,6.97077196544594,6.79860583214275,6.97077196544594,143628.712137329,0.0,1.0
1994-01-13,33.75,34.75,33.75,34.75,55500,6.60296249884368,6.79860583214275,6.60296249884368,6.79860583214275,283679.484826398,0.0,1.0
1994-01-14,33.88,34.0,33.75,34.0,7100,6.62839613217256,6.65187333216845,6.60296249884368,6.65187333216845,36290.5286895032,0.0,1.0
1994-01-17,33.75,34.0,33.75,33.88,127000,6.60296249884368,6.65187333216845,6.60296249884368,6.62839613217256,649140.442755901,0.0,1.0
1994-01-18,34.13,34.13,33.75,33.88,41300,6.67730696549733,6.67730696549733,6.60296249884368,6.62839613217256,211098.427447391,0.0,1.0
1994-01-19,34.25,34.38,33.88,34.0,116500,6.70078416549322,6.7262177988221,6.62839613217256,6.65187333216845,595471.351031988,0.0,1.0
1994-01-20,31.38,33.88,31.0,33.88,132400,6.13928779892488,6.62839613217256,6.06494333227123,6.62839613217256,676741.6899282,0.0,1.0
1994-01-21,31.0,31.38,30.5,31.38,62400,6.06494333227123,6.13928779892488,5.9671216656217,6.13928779892488,318947.745102112,0.0,1.0
1994-01-24,30.25,31.0,30.0,31.0,48400,5.91821083229693,6.06494333227123,5.86929999897216,6.06494333227123,247388.956136895,0.0,1.0
1994-01-25,29.88,30.5,29.5,30.25,122900,5.84582279897627,5.9671216656217,5.77147833232263,5.91821083229693,628183.940273231,0.0,1.0
1994-01-26,30.0,30.0,29.38,29.75,27500,5.86929999897216,5.86929999897216,5.74800113232674,5.82038916564739,140561.906895963,0.0,1.0
1994-01-27,30.5,30.5,29.75,29.88,95600,5.9671216656217,5.9671216656217,5.82038916564739,5.84582279897627,488644.301791056,0.0,1.0
1994-01-28,30.63,30.88,30.5,30.5,29200,5.99255529895058,6.04146613227535,5.9671216656217,5.9671216656217,149251.188413168,0.0,1.0
1994-01-31,31.0,31.0,30.5,30.5,38700,6.06494333227123,6.06494333227123,5.9671216656217,5.9671216656217,197808.938068137,0.0,1.0
1994-02-01,31.13,31.13,30.5,31.0,99600,6.09037696560011,6.09037696560011,5.9671216656217,6.06494333227123,509089.670066833,0.0,1.0
1994-02-02,31.25,32.0,31.0,31.25,68600,6.113854165596,6.26058666557031,6.06494333227123,6.113854165596,350638.065929566,0.0,1.0
1994-02-03,31.0,31.0,30.63,31.0,147500,6.06494333227123,6.06494333227123,5.99255529895058,6.06494333227123,753922.955169256,0.0,1.0
1994-02-04,30.25,31.13,30.25,31.13,26700,5.91821083229693,6.09037696560011,5.91821083229693,6.09037696560011,136472.833240808,0.0,1.0
1994-02-07,30.75,30.75,30.13,30.13,37900,6.01603249894647,6.01603249894647,5.89473363230104,5.89473363230104,193719.864412981,0.0,1.0
1994-02-08,32.0,32.0,31.0,31.0,20700,6.26058666557031,6.26058666557031,6.06494333227123,6.06494333227123,105804.780827143,0.0,1.0
1994-02-09,31.75,32.0,31.63,31.75,59200,6.21167583224554,6.26058666557031,6.18819863224965,6.21167583224554,302591.450481491,0.0,1.0
1994-02-10,31.63,31.88,31.63,31.88,6400,6.18819863224965,6.23710946557442,6.18819863224965,6.23710946557442,32712.5892412423,0.0,1.0
1994-02-11,31.5,31.63,31.5,31.63,8200,6.16276499892077,6.18819863224965,6.16276499892077,6.18819863224965,41913.0049653417,0.0,1.0
1994-02-14,31.25,31.25,31.25,31.25,22600,6.113854165596,6.113854165596,6.113854165596,6.113854165596,115516.330758137,0.0,1.0
1994-02-15,31.63,31.63,31.25,31.25,41900,6.18819863224965,6.18819863224965,6.113854165596,6.113854165596,214165.232688758,0.0,1.0
1994-02-16,31.5,31.5,31.38,31.5,3100,6.16276499892077,6.16276499892077,6.13928779892488,6.16276499892077,15845.1604137267,0.0,1.0
1994-02-17,31.25,31.5,31.25,31.5,54800,6.113854165596,6.16276499892077,6.113854165596,6.16276499892077,280101.545378137,0.0,1.0
1994-02-18,30.75,31.5,30.75,31.5,43400,6.01603249894647,6.16276499892077,6.01603249894647,6.16276499892077,221832.245792174,0.0,1.0
1994-02-22,31.0,31.0,30.88,30.88,13900,6.06494333227123,6.06494333227123,6.04146613227535,6.04146613227535,71047.6547583231,0.0,1.0
1994-02-23,30.75,31.0,30.5,31.0,49400,6.01603249894647,6.06494333227123,5.9671216656217,6.06494333227123,252500.298205839,0.0,1.0
1994-02-24,30.0,30.5,30.0,30.5,27900,5.86929999897216,5.9671216656217,5.86929999897216,5.9671216656217,142606.443723541,0.0,1.0
1994-02-25,29.5,30.0,29.5,30.0,12500,5.77147833232263,5.86929999897216,5.77147833232263,5.86929999897216,63891.7758618013,0.0,1.0
1994-02-28,30.25,30.25,29.38,29.38,18700,5.91821083229693,5.91821083229693,5.74800113232674,5.74800113232674,95582.0966892547,0.0,1.0
1994-03-01,30.13,30.25,30.0,30.0,6000,5.89473363230104,5.91821083229693,5.86929999897216,5.86929999897216,30668.0524136646,0.0,1.0
1994-03-02,30.38,30.38,29.88,30.0,6100,5.94364446562581,5.94364446562581,5.84582279897627,5.86929999897216,31179.186620559,0.0,1.0
1994-03-03,30.13,30.25,30.13,30.25,8900,5.89473363230104,5.91821083229693,5.89473363230104,5.91821083229693,45490.9444136025,0.0,1.0
1994-03-04,29.75,29.88,29.63,29.75,37400,5.82038916564739,5.84582279897627,5.79691196565151,5.82038916564739,191164.19337851,0.0,1.0
1994-03-07,30.13,30.13,30.0,30.0,2600,5.89473363230104,5.89473363230104,5.86929999897216,5.86929999897216,13289.4893792547,0.0,1.0
1994-03-08,29.75,30.13,29.75,30.0,125900,5.82038916564739,5.89473363230104,5.82038916564739,5.86929999897216,643517.966480063,0.0,1.0
1994-03-09,29.38,29.63,29.38,29.63,30800,5.74800113232674,5.79691196565151,5.74800113232674,5.79691196565151,157429.335723478,0.0,1.0
1994-03-10,29.0,29.25,28.88,29.25,20500,5.67365666567309,5.72256749899786,5.6501794656772,5.72256749899786,104782.512413354,0.0,1.0
1994-03-11,28.88,29.25,28.88,28.88,14100,5.6501794656772,5.72256749899786,5.6501794656772,5.6501794656772,72069.9231721119,0.0,1.0
1994-03-14,28.5,29.0,28.5,29.0,17800,5.57583499902355,5.67365666567309,5.57583499902355,5.67365666567309,90981.8888272051,0.0,1.0
1994-03-15,28.88,28.88,28.75,28.75,7900,5.6501794656772,5.6501794656772,5.62474583234832,5.62474583234832,40379.6023446584,0.0,1.0
1994-03-16,28.75,28.75,28.75,28.75,6500,5.62474583234832,5.62474583234832,5.62474583234832,5.62474583234832,33223.7234481367,0.0,1.0
1994-03-17,28.63,28.88,28.63,28.75,21500,5.60126863235243,5.6501794656772,5.60126863235243,5.62474583234832,109893.854482298,0.0,1.0
1994-03-18,28.75,28.88,28.63,28.75,39000,5.62474583234832,5.6501794656772,5.60126863235243,5.62474583234832,199342.34068882,0.0,1.0
1994-03-21,28.88,28.88,28.75,28.75,8000,5.6501794656772,5.6501794656772,5.62474583234832,5.62474583234832,40890.7365515528,0.0,1.0
1994-03-22,29.25,29.5,29.0,29.0,20200,5.72256749899786,5.77147833232263,5.67365666567309,5.67365666567309,103249.109792671,0.0,1.0
1994-03-23,29.25,29.25,29.0,29.0,10300,5.72256749899786,5.72256749899786,5.67365666567309,5.67365666567309,52646.8233101243,0.0,1.0
1994-03-24,28.88,29.13,28.88,29.13,4700,5.6501794656772,5.69909029900197,5.6501794656772,5.69909029900197,24023.3077240373,0.0,1.0
1994-03-25,28.63,28.75,28.63,28.75,36000,5.64431016567823,5.66796777028463,5.64431016567823,5.66796777028463,182605.131494603,0.22,1.0
1994-03-28,28.88,29.0,28.88,28.88,15300,5.69359684194157,5.71725444654798,5.69359684194157,5.69359684194157,77607.1808852065,0.0,1.0
1994-03-29,28.63,29.0,28.63,29.0,12600,5.64431016567823,5.71725444654798,5.64431016567823,5.71725444654798,63911.7960231112,0.0,1.0
1994-03-30,28.63,28.63,28.5,28.63,3200,5.64431016567823,5.64431016567823,5.61868109402129,5.64431016567823,16231.5672439647,0.0,1.0
1994-03-31,28.5,28.75,28.25,28.5,17000,5.61868109402129,5.66796777028463,5.56939441775794,5.61868109402129,86230.2009835627,0.0,1.0
1994-04-04,28.38,28.63,28.13,28.38,5300,5.59502348941488,5.64431016567823,5.54573681315154,5.59502348941488,26883.5332478166,0.0,1.0
1994-04-05,28.5,28.63,28.5,28.63,1400,5.61868109402129,5.64431016567823,5.61868109402129,5.64431016567823,7101.31066923458,0.0,1.0
1994-04-06,28.63,28.63,28.5,28.63,2600,5.64431016567823,5.64431016567823,5.61868109402129,5.64431016567823,13188.1483857214,0.0,1.0
1994-04-07,28.75,28.75,28.63,28.63,200,5.66796777028463,5.66796777028463,5.64431016567823,5.64431016567823,1014.4729527478,0.0,1.0
1994-04-08,29.25,29.38,28.88,28.88,16600,5.76654112281132,5.79217019446826,5.69359684194157,5.69359684194157,84201.2550780672,0.0,1.0
1994-04-11,29.25,29.38,29.25,29.25,17800,5.76654112281132,5.79217019446826,5.76654112281132,5.76654112281132,90288.092794554,0.0,1.0
1994-04-12,29.38,29.75,29.38,29.5,8000,5.79217019446826,5.86511447533801,5.79217019446826,5.81582779907467,40578.9181099119,0.0,1.0
1994-04-13,29.38,29.5,29.38,29.5,2900,5.79217019446826,5.81582779907467,5.79217019446826,5.81582779907467,14709.8578148431,0.0,1.0
1994-04-14,29.38,29.38,29.38,29.38,300,5.79217019446826,5.79217019446826,5.79217019446826,5.79217019446826,1521.7094291217,0.0,1.0
1994-04-15,29.5,29.75,29.5,29.63,3600,5.81582779907467,5.86511447533801,5.81582779907467,5.84145687073161,18260.5131494603,0.0,1.0
1994-04-18,30.25,30.25,29.5,29.5,15200,5.9636878278647,5.9636878278647,5.81582779907467,5.81582779907467,77099.9444088326,0.0,1.0
1994-04-19,30.5,30.75,30.38,30.38,2400,6.01297450412805,6.06226118039139,5.98931689952164,5.98931689952164,12173.6754329736,0.0,1.0
1994-04-20,30.75,30.75,30.5,30.5,1100,6.06226118039139,6.06226118039139,6.01297450412805,6.01297450412805,5579.60124011288,0.0,1.0
1994-04-21,30.5,30.88,30.5,30.63,4700,6.01297450412805,6.08789025204833,6.01297450412805,6.03860357578499,23840.1143895732,0.0,1.0
1994-04-22,30.75,30.88,30.63,30.75,19000,6.06226118039139,6.08789025204833,6.03860357578499,6.06226118039139,96374.9305110407,0.0,1.0
1994-04-25,30.88,30.88,30.75,30.88,10400,6.08789025204833,6.08789025204833,6.06226118039139,6.08789025204833,52752.5935428855,0.0,1.0
1994-04-26,30.75,30.81,30.75,30.75,4600,6.06226118039139,6.07408998269459,6.06226118039139,6.06226118039139,23332.8779131993,0.0,1.0
1994-04-28,31.5,31.63,30.88,31.0,37800,6.21012120918143,6.23575028083836,6.08789025204833,6.11154785665474,191735.388069333,0.0,1.0
1994-04-29,31.75,31.88,31.75,31.75,14800,6.25940788544477,6.28503695710171,6.25940788544477,6.25940788544477,75070.998503337,0.0,1.0
1994-05-02,32.0,32.0,32.0,32.0,16300,6.30869456170811,6.30869456170811,6.30869456170811,6.30869456170811,82679.5456489455,0.0,1.0
1994-05-03,32.75,32.75,32.0,32.0,30100,6.45655459049815,6.45655459049815,6.30869456170811,6.30869456170811,152678.179388543,0.0,1.0
1994-05-04,33.13,33.13,32.75,32.75,39200,6.53147033841843,6.53147033841843,6.45655459049815,6.45655459049815,198836.698738568,0.0,1.0
1994-05-05,33.38,33.38,33.13,33.13,4800,6.58075701468178,6.58075701468178,6.53147033841843,6.53147033841843,24347.3508659471,0.0,1.0
1994-05-06,33.38,33.38,33.38,33.38,6700,6.58075701468178,6.58075701468178,6.58075701468178,6.58075701468178,33984.8439170512,0.0,1.0
1994-05-09,33.25,33.25,33.25,33.25,1800,6.55512794302484,6.55512794302484,6.55512794302484,6.55512794302484,9130.25657473017,0.0,1.0
1994-05-10,32.75,33.25,32.75,33.25,50300,6.45655459049815,6.55512794302484,6.45655459049815,6.55512794302484,255139.947616071,0.0,1.0
1994-05-11,32.63,33.0,32.63,33.0,3500,6.43289698589174,6.50584126676149,6.43289698589174,6.50584126676149,17753.2766730865,0.0,1.0
1994-05-12,32.5,32.63,32.5,32.63,7000,6.4072679142348,6.43289698589174,6.4072679142348,6.43289698589174,35506.5533461729,0.0,1.0
1994-05-13,32.13,32.13,32.13,32.13,7600,6.33432363336505,6.33432363336505,6.33432363336505,6.33432363336505,38549.9722044163,0.0,1.0
1994-05-16,32.0,32.13,32.0,32.13,5000,6.30869456170811,6.33432363336505,6.30869456170811,6.33432363336505,25361.8238186949,0.0,1.0
1994-05-17,31.88,32.0,31.75,32.0,4400,6.28503695710171,6.30869456170811,6.25940788544477,6.30869456170811,22318.4049604515,0.0,1.0
1994-05-18,32.0,32.13,31.88,31.88,5200,6.30869456170811,6.33432363336505,6.28503695710171,6.28503695710171,26376.2967714427,0.0,1.0
1994-05-19,32.13,32.13,32.06,32.13,13000,6.33432363336505,6.33432363336505,6.32052336401132,6.33432363336505,65940.7419286069,0.0,1.0
1994-05-20,32.0,32.38,32.0,32.38,9000,6.30869456170811,6.3836103096284,6.30869456170811,6.3836103096284,45651.2828736509,0.0,1.0
1994-05-23,32.0,32.0,32.0,32.0,4500,6.30869456170811,6.30869456170811,6.30869456170811,6.30869456170811,22825.6414368254,0.0,1.0
1994-05-24,32.0,32.38,32.0,32.13,6100,6.30869456170811,6.3836103096284,6.30869456170811,6.33432363336505,30941.4250588078,0.0,1.0
1994-05-25,32.0,32.0,32.0,32.0,3900,6.30869456170811,6.30869456170811,6.30869456170811,6.30869456170811,19782.2225785821,0.0,1.0
1994-05-26,32.13,32.25,32.13,32.25,3900,6.33432363336505,6.35798123797146,6.33432363336505,6.35798123797146,19782.2225785821,0.0,1.0
1994-05-27,32.0,32.38,32.0,32.38,5800,6.30869456170811,6.3836103096284,6.30869456170811,6.3836103096284,29419.7156296861,0.0,1.0
1994-05-31,32.13,32.38,32.13,32.13,5600,6.33432363336505,6.3836103096284,6.33432363336505,6.33432363336505,28405.2426769383,0.0,1.0
1994-06-01,32.13,32.13,32.13,32.13,4000,6.33432363336505,6.33432363336505,6.33432363336505,6.33432363336505,20289.459054956,0.0,1.0
1994-06-02,32.5,32.5,32.13,32.25,12900,6.4072679142348,6.4072679142348,6.33432363336505,6.35798123797146,65433.5054522329,0.0,1.0
1994-06-03,32.5,32.5,32.38,32.38,2800,6.4072679142348,6.4072679142348,6.3836103096284,6.3836103096284,14202.6213384692,0.0,1.0
1994-06-06,32.63,32.63,32.5,32.63,8700,6.43289698589174,6.43289698589174,6.4072679142348,6.43289698589174,44129.5734445292,0.0,1.0
1994-06-07,32.38,32.38,32.38,32.38,3000,6.3836103096284,6.3836103096284,6.3836103096284,6.3836103096284,15217.094291217,0.0,1.0
1994-06-08,32.5,32.5,32.38,32.38,1900,6.4072679142348,6.4072679142348,6.3836103096284,6.3836103096284,9637.49305110408,0.0,1.0
1994-06-09,32.44,32.5,32.38,32.38,3500,6.3954391119316,6.4072679142348,6.3836103096284,6.3836103096284,17753.2766730865,0.0,1.0
1994-06-10,32.25,32.38,32.25,32.38,4200,6.35798123797146,6.3836103096284,6.35798123797146,6.3836103096284,21303.9320077037,0.0,1.0
1994-06-13,32.25,32.25,32.25,32.25,3900,6.35798123797146,6.35798123797146,6.35798123797146,6.35798123797146,19782.222578582,0.0,1.0
1994-06-14,32.25,32.25,32.25,32.25,0,6.35798123797146,6.35798123797146,6.35798123797146,6.35798123797146,0,0.0,1.0
1994-06-15,32.25,32.5,32.25,32.25,3600,6.35798123797146,6.4072679142348,6.35798123797146,6.35798123797146,18260.5131494603,0.0,1.0
1994-06-16,32.38,32.38,32.25,32.25,5200,6.3836103096284,6.3836103096284,6.35798123797146,6.35798123797146,26376.2967714427,0.0,1.0
1994-06-17,31.13,32.75,30.75,32.63,49400,6.13717692831167,6.45655459049815,6.06226118039139,6.43289698589174,250574.819328706,0.0,1.0
1994-06-20,31.0,31.0,31.0,31.0,9600,6.11154785665474,6.11154785665474,6.11154785665474,6.11154785665474,48694.7017318942,0.0,1.0
1994-06-21,30.63,31.0,30.63,30.75,32500,6.03860357578499,6.11154785665474,6.03860357578499,6.06226118039139,164851.854821517,0.0,1.0
1994-06-22,30.88,30.88,30.5,30.5,3500,6.08789025204833,6.08789025204833,6.01297450412805,6.01297450412805,17753.2766730864,0.0,1.0
1994-06-23,31.0,31.0,30.88,30.88,12000,6.11154785665474,6.11154785665474,6.08789025204833,6.08789025204833,60868.3771648678,0.0,1.0
1994-06-24,30.63,30.63,30.5,30.63,7000,6.08197585089673,6.08197585089673,6.0561626984117,6.08197585089673,35253.3461586151,0.22,1.0
1994-06-27,30.75,30.88,30.5,30.5,5100,6.10580337626753,6.13161652875256,6.0561626984117,6.0561626984117,25684.5807727053,0.0,1.0
1994-06-28,30.75,31.13,30.75,31.0,9000,6.10580337626753,6.1812572066084,6.10580337626753,6.15544405412336,45325.7307753623,0.0,1.0
1994-06-29,31.0,31.0,30.75,31.0,24000,6.15544405412336,6.15544405412336,6.10580337626753,6.15544405412336,120868.615400966,0.0,1.0
1994-06-30,31.0,31.25,30.75,30.75,19600,6.15544405412336,6.2050847319792,6.10580337626753,6.10580337626753,98709.3692441223,0.0,1.0
1994-07-01,31.0,31.0,30.88,30.88,3900,6.15544405412336,6.15544405412336,6.13161652875256,6.13161652875256,19641.150002657,0.0,1.0
1994-07-05,31.13,31.13,31.13,31.13,2000,6.1812572066084,6.1812572066084,6.1812572066084,6.1812572066084,10072.3846167472,0.0,1.0
1994-07-06,31.13,31.25,31.0,31.06,10000,6.1812572066084,6.2050847319792,6.15544405412336,6.16735781680876,50361.9230837358,0.0,1.0
1994-07-07,30.88,31.0,30.75,31.0,12200,6.13161652875256,6.15544405412336,6.10580337626753,6.15544405412336,61441.5461621578,0.0,1.0
1994-07-08,30.88,30.88,30.63,30.75,12400,6.13161652875256,6.13161652875256,6.08197585089673,6.10580337626753,62448.7846238325,0.0,1.0
1994-07-11,30.75,31.0,30.75,30.75,4400,6.10580337626753,6.15544405412336,6.10580337626753,6.10580337626753,22159.2461568438,0.0,1.0
1994-07-12,30.63,30.75,30.63,30.75,2500,6.08197585089673,6.10580337626753,6.08197585089673,6.10580337626753,12590.480770934,0.0,1.0
1994-07-13,30.13,30.5,30.13,30.5,4500,5.98269449518506,6.0561626984117,5.98269449518506,6.0561626984117,22662.8653876811,0.0,1.0
1994-07-14,30.0,30.0,30.0,30.0,3200,5.95688134270003,5.95688134270003,5.95688134270003,5.95688134270003,16115.8153867955,0.0,1.0
1994-07-15,29.88,30.0,29.63,30.0,15800,5.93305381732923,5.95688134270003,5.88341313947339,5.95688134270003,79571.8384723026,0.0,1.0
1994-07-18,29.25,29.63,29.25,29.63,3800,5.80795930913253,5.88341313947339,5.80795930913253,5.88341313947339,19137.5307718196,0.0,1.0
1994-07-19,29.75,29.88,29.0,29.5,13400,5.90724066484419,5.93305381732923,5.75831863127669,5.85759998698836,67484.9769322061,0.0,1.0
1994-07-20,30.25,30.38,29.75,29.75,18300,6.00652202055586,6.0323351730409,5.90724066484419,5.90724066484419,92162.3192432367,0.0,1.0
1994-07-21,30.13,30.5,30.13,30.13,5900,5.98269449518506,6.0561626984117,5.98269449518506,5.98269449518506,29713.5346194042,0.0,1.0
1994-07-22,30.0,30.25,30.0,30.0,5900,5.95688134270003,6.00652202055586,5.95688134270003,5.95688134270003,29713.5346194041,0.0,1.0
1994-07-25,30.63,30.75,30.25,30.25,12100,6.08197585089673,6.10580337626753,6.00652202055586,6.00652202055586,60937.9269313204,0.0,1.0
1994-07-26,30.88,30.88,30.75,30.75,3600,6.13161652875256,6.13161652875256,6.10580337626753,6.10580337626753,18130.2923101449,0.0,1.0
1994-07-27,31.44,31.63,30.88,30.88,18200,6.24281164714963,6.28053856232006,6.13161652875256,6.13161652875256,91658.7000123992,0.0,1.0
1994-07-28,31.75,32.0,31.63,31.63,25100,6.30436608769086,6.3540067655467,6.28053856232006,6.28053856232006,126408.426940177,0.0,1.0
1994-07-29,31.63,31.88,31.63,31.75,22300,6.28053856232006,6.3301792401759,6.28053856232006,6.30436608769086,112307.088476731,0.0,1.0
1994-08-01,32.0,32.0,31.75,31.75,38000,6.3540067655467,6.3540067655467,6.30436608769086,6.30436608769086,191375.307718196,0.0,1.0
1994-08-02,32.25,32.25,32.0,32.0,32900,6.40364744340253,6.40364744340253,6.3540067655467,6.3540067655467,165690.726945491,0.0,1.0
1994-08-03,32.0,32.38,32.0,32.13,6700,6.3540067655467,6.42946059588756,6.3540067655467,6.37981991803173,33742.488466103,0.0,1.0
1994-08-04,31.88,32.0,31.75,31.75,20100,6.3301792401759,6.3540067655467,6.30436608769086,6.30436608769086,101227.465398309,0.0,1.0
1994-08-05,32.25,32.25,32.0,32.0,500,6.40364744340253,6.40364744340253,6.3540067655467,6.3540067655467,2518.09615418679,0.0,1.0
1994-08-08,32.0,32.0,32.0,32.0,3000,6.3540067655467,6.3540067655467,6.3540067655467,6.3540067655467,15108.5769251207,0.0,1.0
1994-08-09,31.88,32.0,31.75,31.75,5000,6.3301792401759,6.3540067655467,6.30436608769086,6.30436608769086,25180.9615418679,0.0,1.0
1994-08-10,32.0,32.13,31.88,31.88,10900,6.3540067655467,6.37981991803173,6.3301792401759,6.3301792401759,54894.4961612721,0.0,1.0
1994-08-11,32.13,32.13,31.88,31.88,3600,6.37981991803173,6.37981991803173,6.3301792401759,6.3301792401759,18130.2923101449,0.0,1.0
1994-08-12,32.13,32.13,32.0,32.0,6700,6.37981991803173,6.37981991803173,6.3540067655467,6.3540067655467,33742.488466103,0.0,1.0
1994-08-15,32.13,32.25,32.0,32.0,2900,6.37981991803173,6.40364744340253,6.3540067655467,6.3540067655467,14604.9576942834,0.0,1.0
1994-08-16,32.13,32.25,31.88,31.88,7700,6.37981991803173,6.40364744340253,6.3301792401759,6.3301792401759,38778.6807744766,0.0,1.0
1994-08-17,32.0,32.13,31.88,31.88,11400,6.3540067655467,6.37981991803173,6.3301792401759,6.3301792401759,57412.5923154589,0.0,1.0
1994-08-18,32.25,32.25,32.0,32.0,18500,6.40364744340253,6.40364744340253,6.3540067655467,6.3540067655467,93169.5577049113,0.0,1.0
1994-08-19,32.38,32.75,32.38,32.5,61000,6.42946059588756,6.5029287991142,6.42946059588756,6.45328812125836,307207.730810789,0.0,1.0
1994-08-22,32.25,32.25,32.25,32.25,6600,6.40364744340253,6.40364744340253,6.40364744340253,6.40364744340253,33238.8692352657,0.0,1.0
1994-08-23,32.38,32.5,32.25,32.25,6700,6.42946059588756,6.45328812125836,6.40364744340253,6.40364744340253,33742.488466103,0.0,1.0
1994-08-24,32.75,32.75,32.38,32.38,9900,6.5029287991142,6.5029287991142,6.42946059588756,6.42946059588756,49858.3038528985,0.0,1.0
1994-08-25,33.0,33.13,32.75,32.75,11600,6.55256947697003,6.57838262945506,6.5029287991142,6.5029287991142,58419.8307771336,0.0,1.0
1994-08-26,33.38,33.5,33.13,33.13,10500,6.6280233073109,6.6518508326817,6.57838262945506,6.57838262945506,52880.0192379226,0.0,1.0
1994-08-29,33.25,33.5,33.25,33.5,6800,6.60221015482586,6.6518508326817,6.60221015482586,6.6518508326817,34246.1076969404,0.0,1.0
1994-08-30,32.88,33.25,32.88,33.13,6200,6.52874195159923,6.60221015482586,6.52874195159923,6.57838262945506,31224.3923119162,0.0,1.0
1994-08-31,32.75,32.75,32.75,32.75,3900,6.5029287991142,6.5029287991142,6.5029287991142,6.5029287991142,19641.150002657,0.0,1.0
1994-09-01,33.0,33.0,32.63,32.75,17700,6.55256947697003,6.55256947697003,6.4791012737434,6.5029287991142,89140.6038582125,0.0,1.0
1994-09-02,33.25,33.25,32.88,32.88,24800,6.60221015482586,6.60221015482586,6.52874195159923,6.52874195159923,124897.569247665,0.0,1.0
1994-09-06,33.38,33.5,33.25,33.25,4800,6.6280233073109,6.6518508326817,6.60221015482586,6.60221015482586,24173.7230801932,0.0,1.0
1994-09-07,33.38,33.44,33.38,33.38,5400,6.6280233073109,6.6399370699963,6.6280233073109,6.6280233073109,27195.4384652174,0.0,1.0
1994-09-08,33.25,33.38,33.25,33.38,6200,6.60221015482586,6.6280233073109,6.60221015482586,6.6280233073109,31224.3923119163,0.0,1.0
1994-09-09,33.13,33.13,33.13,33.13,6100,6.57838262945506,6.57838262945506,6.57838262945506,6.57838262945506,30720.7730810789,0.0,1.0
1994-09-12,33.5,33.5,33.13,33.13,16500,6.6518508326817,6.6518508326817,6.57838262945506,6.57838262945506,83097.1730881641,0.0,1.0
1994-09-13,33.63,33.88,33.63,33.75,5700,6.67766398516673,6.72730466302257,6.67766398516673,6.70149151053753,28706.2961577294,0.0,1.0
1994-09-14,33.63,33.63,33.63,33.63,2500,6.67766398516673,6.67766398516673,6.67766398516673,6.67766398516673,12590.480770934,0.0,1.0
1994-09-15,33.75,33.88,33.38,33.38,9700,6.70149151053753,6.72730466302257,6.6280233073109,6.6280233073109,48851.0653912238,0.0,1.0
1994-09-16,33.63,33.88,33.63,33.88,4900,6.67766398516673,6.72730466302257,6.67766398516673,6.72730466302257,24677.3423110306,0.0,1.0
1994-09-19,33.63,33.88,33.63,33.63,6400,6.67766398516673,6.72730466302257,6.67766398516673,6.67766398516673,32231.630773591,0.0,1.0
1994-09-20,33.63,33.63,33.63,33.63,600,6.67766398516673,6.67766398516673,6.67766398516673,6.67766398516673,3021.71538502415,0.0,1.0
1994-09-21,33.63,33.88,33.63,33.88,5700,6.67766398516673,6.72730466302257,6.67766398516673,6.72730466302257,28706.2961577294,0.0,1.0
1994-09-22,33.5,33.75,33.5,33.5,11100,6.6518508326817,6.70149151053753,6.6518508326817,6.6518508326817,55901.7346229468,0.0,1.0
1994-09-23,33.5,33.5,33.5,33.5,3300,6.6518508326817,6.6518508326817,6.6518508326817,6.6518508326817,16619.4346176328,0.0,1.0
1994-09-26,33.13,33.38,33.13,33.38,46900,6.6220664259682,6.67203674309745,6.6220664259682,6.67203674309745,234639.29535754,0.22,1.0
1994-09-27,33.13,33.38,33.13,33.25,56600,6.6220664259682,6.67203674309745,6.6220664259682,6.64605217819024,283168.104845133,0.0,1.0
1994-09-28,33.0,33.25,33.0,33.13,43300,6.59608186106099,6.64605217819024,6.59608186106099,6.6220664259682,216628.603176577,0.0,1.0
1994-09-29,33.0,33.25,33.0,33.25,13600,6.59608186106099,6.64605217819024,6.59608186106099,6.64605217819024,68040.3926836363,0.0,1.0
1994-09-30,32.88,32.88,32.75,32.75,3500,6.57209610883895,6.57209610883895,6.54611154393174,6.54611154393174,17510.3951759358,0.0,1.0
1994-10-03,32.38,32.75,32.38,32.75,24300,6.47215547458045,6.54611154393174,6.47215547458045,6.54611154393174,121572.172221497,0.0,1.0
1994-10-04,32.0,32.38,32.0,32.25,5300,6.39620059254399,6.47215547458045,6.39620059254399,6.44617090967324,26515.7412664171,0.0,1.0
1994-10-05,32.0,32.0,31.38,31.75,24700,6.39620059254399,6.39620059254399,6.27227420606345,6.34623027541474,123573.360241604,0.0,1.0
1994-10-06,31.75,32.0,31.75,31.88,1600,6.34623027541474,6.39620059254399,6.34623027541474,6.37221484032195,8004.7520804278,0.0,1.0
1994-10-07,31.75,31.75,31.75,31.75,200,6.34623027541474,6.34623027541474,6.34623027541474,6.34623027541474,1000.59401005347,0.0,1.0
1994-10-10,32.0,32.0,32.0,32.0,2200,6.39620059254399,6.39620059254399,6.39620059254399,6.39620059254399,11006.5341105882,0.0,1.0
1994-10-11,31.75,32.0,31.75,32.0,10600,6.34623027541474,6.39620059254399,6.34623027541474,6.39620059254399,53031.4825328341,0.0,1.0
1994-10-12,31.5,31.5,31.5,31.5,6800,6.29625995828549,6.29625995828549,6.29625995828549,6.29625995828549,34020.1963418181,0.0,1.0
1994-10-13,31.88,31.88,31.63,31.63,2300,6.37221484032195,6.37221484032195,6.3222445231927,6.3222445231927,11506.831115615,0.0,1.0
1994-10-14,31.75,31.75,31.75,31.75,200,6.34623027541474,6.34623027541474,6.34623027541474,6.34623027541474,1000.59401005347,0.0,1.0
1994-10-17,32.13,32.13,31.75,31.75,5200,6.4221851574512,6.4221851574512,6.34623027541474,6.34623027541474,26015.4442613903,0.0,1.0
1994-10-18,32.13,32.13,32.13,32.13,5600,6.4221851574512,6.4221851574512,6.4221851574512,6.4221851574512,28016.6322814973,0.0,1.0
1994-10-19,31.63,31.88,31.63,31.88,5700,6.3222445231927,6.37221484032195,6.3222445231927,6.37221484032195,28516.929286524,0.0,1.0
1994-10-20,31.63,31.63,31.63,31.63,3500,6.3222445231927,6.3222445231927,6.3222445231927,6.3222445231927,17510.3951759358,0.0,1.0
1994-10-21,31.38,31.38,31.38,31.38,3800,6.27227420606345,6.27227420606345,6.27227420606345,6.27227420606345,19011.286191016,0.0,1.0
1994-10-24,31.25,31.5,31.25,31.5,6800,6.24628964115624,6.29625995828549,6.24628964115624,6.29625995828549,34020.1963418181,0.0,1.0
1994-10-25,31.38,31.38,31.13,31.13,14600,6.27227420606345,6.27227420606345,6.2223038889342,6.2223038889342,73043.3627339036,0.0,1.0
1994-10-26,31.38,31.63,31.38,31.63,5000,6.27227420606345,6.3222445231927,6.27227420606345,6.3222445231927,25014.8502513369,0.0,1.0
1994-10-27,32.0,32.0,31.75,31.75,10300,6.39620059254399,6.39620059254399,6.34623027541474,6.34623027541474,51530.5915177539,0.0,1.0
1994-10-28,32.63,33.0,32.25,32.25,35500,6.5221257917097,6.59608186106099,6.44617090967324,6.44617090967324,177605.436784492,0.0,1.0
1994-10-31,32.75,32.75,32.63,32.63,67200,6.54611154393174,6.54611154393174,6.5221257917097,6.5221257917097,336199.587377967,0.0,1.0
1994-11-01,32.88,32.94,32.88,32.88,37600,6.57209610883895,6.58408898494997,6.57209610883895,6.57209610883895,188111.673890053,0.0,1.0
1994-11-02,33.25,33.25,32.88,32.88,32500,6.64605217819024,6.64605217819024,6.57209610883895,6.57209610883895,162596.52663369,0.0,1.0
1994-11-03,33.38,33.38,33.13,33.13,6100,6.67203674309745,6.67203674309745,6.6220664259682,6.6220664259682,30518.117306631,0.0,1.0
1994-11-04,33.13,33.5,33.13,33.38,8500,6.6220664259682,6.69602249531949,6.6220664259682,6.67203674309745,42525.2454272727,0.0,1.0
1994-11-07,33.13,33.25,33.13,33.25,30000,6.6220664259682,6.64605217819024,6.6220664259682,6.64605217819024,150089.101508021,0.0,1.0
1994-11-08,33.0,33.13,33.0,33.13,44200,6.59608186106099,6.6220664259682,6.59608186106099,6.6220664259682,221131.276221818,0.0,1.0
1994-11-09,32.88,32.88,32.75,32.75,10300,6.57209610883895,6.57209610883895,6.54611154393174,6.54611154393174,51530.5915177539,0.0,1.0
1994-11-10,32.75,33.0,32.75,33.0,5900,6.54611154393174,6.59608186106099,6.54611154393174,6.59608186106099,29517.5232965775,0.0,1.0
1994-11-11,33.0,33.0,32.75,32.75,62500,6.59608186106099,6.59608186106099,6.54611154393174,6.54611154393174,312685.628141711,0.0,1.0
1994-11-14,32.88,32.88,32.75,32.75,1900,6.57209610883895,6.57209610883895,6.54611154393174,6.54611154393174,9505.64309550801,0.0,1.0
1994-11-15,32.75,32.75,32.75,32.75,8200,6.54611154393174,6.54611154393174,6.54611154393174,6.54611154393174,41024.3544121924,0.0,1.0
1994-11-16,32.25,32.75,32.25,32.75,11400,6.44617090967324,6.54611154393174,6.44617090967324,6.54611154393174,57033.858573048,0.0,1.0
1994-11-17,31.75,32.13,31.75,32.13,4700,6.34623027541474,6.4221851574512,6.34623027541474,6.4221851574512,23513.9592362566,0.0,1.0
1994-11-18,31.75,31.81,31.75,31.75,17100,6.34623027541474,6.35822315152576,6.34623027541474,6.34623027541474,85550.7878595721,0.0,1.0
1994-11-21,31.75,31.75,31.75,31.75,51000,6.34623027541474,6.34623027541474,6.34623027541474,6.34623027541474,255151.472563636,0.0,1.0
1994-11-22,31.5,31.88,31.5,31.75,13300,6.29625995828549,6.37221484032195,6.29625995828549,6.34623027541474,66539.501668556,0.0,1.0
1994-11-23,31.5,31.5,31.25,31.38,9200,6.29625995828549,6.29625995828549,6.24628964115624,6.27227420606345,46027.3244624598,0.0,1.0
1994-11-25,31.5,31.75,31.5,31.75,57600,6.29625995828549,6.34623027541474,6.29625995828549,6.34623027541474,288171.074895401,0.0,1.0
1994-11-28,31.25,31.38,31.25,31.38,48000,6.24628964115624,6.27227420606345,6.24628964115624,6.27227420606345,240142.562412834,0.0,1.0
1994-11-29,31.25,31.38,31.25,31.38,34900,6.24628964115624,6.27227420606345,6.24628964115624,6.27227420606345,174603.654754331,0.0,1.0
1994-11-30,31.25,31.25,31.25,31.25,8800,6.24628964115624,6.24628964115624,6.24628964115624,6.24628964115624,44026.1364423529,0.0,1.0
1994-12-01,31.5,31.63,31.25,31.25,15100,6.29625995828549,6.3222445231927,6.24628964115624,6.24628964115624,75544.8477590373,0.0,1.0
1994-12-02,31.63,31.75,31.38,31.38,28200,6.3222445231927,6.34623027541474,6.27227420606345,6.27227420606345,141083.75541754,0.0,1.0
1994-12-05,31.88,31.88,31.75,31.88,29100,6.37221484032195,6.37221484032195,6.34623027541474,6.37221484032195,145586.428462781,0.0,1.0
1994-12-06,31.5,31.5,31.5,31.5,4200,6.29625995828549,6.29625995828549,6.29625995828549,6.29625995828549,21012.474211123,0.0,1.0
1994-12-07,31.25,31.25,31.25,31.25,35400,6.24628964115624,6.24628964115624,6.24628964115624,6.24628964115624,177105.139779465,0.0,1.0
1994-12-08,31.0,31.25,31.0,31.25,4500,6.19631932402699,6.24628964115624,6.19631932402699,6.24628964115624,22513.3652262032,0.0,1.0
1994-12-09,31.0,31.0,31.0,31.0,10900,6.19631932402699,6.19631932402699,6.19631932402699,6.19631932402699,54532.3735479144,0.0,1.0
1994-12-12,30.38,30.75,30.38,30.75,10600,6.07239293754645,6.14634900689774,6.07239293754645,6.14634900689774,53031.4825328341,0.0,1.0
1994-12-13,29.75,30.38,29.75,30.38,19600,5.94646773838074,6.07239293754645,5.94646773838074,6.07239293754645,98058.2129852405,0.0,1.0
1994-12-14,30.0,30.0,29.75,29.75,60300,5.99643805550999,5.99643805550999,5.94646773838074,5.94646773838074,301679.094031123,0.0,1.0
1994-12-15,29.75,29.75,29.63,29.75,23700,5.94646773838074,5.94646773838074,5.9224819861587,5.94646773838074,118570.390191337,0.0,1.0
1994-12-16,30.0,30.0,29.63,29.63,71300,5.99643805550999,5.99643805550999,5.9224819861587,5.9224819861587,356711.764584064,0.0,1.0
1994-12-19,29.75,29.88,29.75,29.88,16300,5.94646773838074,5.97245230328795,5.94646773838074,5.97245230328795,81548.4118193582,0.0,1.0
1994-12-20,30.0,30.0,29.75,29.88,11300,5.99643805550999,5.99643805550999,5.94646773838074,5.97245230328795,56533.5615680213,0.0,1.0
1994-12-21,30.25,30.25,30.13,30.13,5200,6.04640837263924,6.04640837263924,6.0224226204172,6.0224226204172,26015.4442613903,0.0,1.0
1994-12-22,30.63,30.63,30.63,30.63,9700,6.1223632546757,6.1223632546757,6.1223632546757,6.1223632546757,48528.8094875935,0.0,1.0
1994-12-23,30.88,30.88,30.5,30.5,13700,6.21630745087869,6.21630745087869,6.1398114395013,6.1398114395013,68055.8359352384,0.22,1.0
1994-12-27,31.0,31.0,31.0,31.0,8600,6.2404640860505,6.2404640860505,6.2404640860505,6.2404640860505,42721.1816819744,0.0,1.0
1994-12-28,31.5,31.5,31.25,31.25,9800,6.3411167325997,6.3411167325997,6.2907904093251,6.2907904093251,48682.2768003895,0.0,1.0
1994-12-29,31.5,31.5,31.5,31.5,9500,6.3411167325997,6.3411167325997,6.3411167325997,6.3411167325997,47192.0030207857,0.0,1.0
1994-12-30,32.0,32.0,31.25,31.38,14900,6.4417693791489,6.4417693791489,6.2907904093251,6.31696009742789,74016.9310536534,0.0,1.0
1995-01-03,31.63,31.75,31.63,31.75,6200,6.36728642070249,6.3914430558743,6.36728642070249,6.3914430558743,30798.9914451444,0.0,1.0
1995-01-04,31.63,31.75,31.63,31.75,9900,6.36728642070249,6.3914430558743,6.36728642070249,6.3914430558743,49179.0347269241,0.0,1.0
1995-01-05,31.0,31.63,31.0,31.63,13800,6.2404640860505,6.36728642070249,6.2404640860505,6.36728642070249,68552.5938617729,0.0,1.0
1995-01-06,30.63,31.0,30.63,31.0,6000,6.16598112760409,6.2404640860505,6.16598112760409,6.2404640860505,29805.4755920752,0.0,1.0
1995-01-09,30.63,30.75,30.63,30.63,3000,6.16598112760409,6.1901377627759,6.16598112760409,6.16598112760409,14902.7377960376,0.0,1.0
1995-01-10,30.38,30.63,30.38,30.63,5100,6.11565480432949,6.16598112760409,6.11565480432949,6.16598112760409,25334.6542532639,0.0,1.0
1995-01-11,30.38,30.38,30.38,30.38,500,6.11565480432949,6.11565480432949,6.11565480432949,6.11565480432949,2483.78963267293,0.0,1.0
1995-01-12,30.13,30.25,30.13,30.13,3200,6.06532848105489,6.08948511622669,6.06532848105489,6.06532848105489,15896.2536491068,0.0,1.0
1995-01-13,30.25,30.38,30.25,30.38,6900,6.08948511622669,6.11565480432949,6.08948511622669,6.11565480432949,34276.2969308865,0.0,1.0
1995-01-16,30.88,30.88,30.25,30.38,7900,6.21630745087869,6.21630745087869,6.08948511622669,6.11565480432949,39243.8761962323,0.0,1.0
1995-01-17,30.63,30.75,30.5,30.75,1800,6.16598112760409,6.1901377627759,6.1398114395013,6.1901377627759,8941.64267762256,0.0,1.0
1995-01-18,30.88,30.88,30.63,30.75,13400,6.21630745087869,6.21630745087869,6.16598112760409,6.1901377627759,66565.5621556346,0.0,1.0
1995-01-19,31.0,31.25,30.63,31.13,49000,6.2404640860505,6.2907904093251,6.16598112760409,6.26663377415329,243411.384001947,0.0,1.0
1995-01-20,31.5,31.5,30.75,31.13,58000,6.3411167325997,6.3411167325997,6.1901377627759,6.26663377415329,288119.59739006,0.0,1.0
1995-01-23,31.88,31.88,31.25,31.38,24000,6.41761274397709,6.41761274397709,6.2907904093251,6.31696009742789,119221.902368301,0.0,1.0
1995-01-24,32.5,32.5,32.0,32.13,20700,6.5424220256981,6.5424220256981,6.4417693791489,6.46793906725169,102828.890792659,0.0,1.0
1995-01-25,33.0,33.0,32.63,32.75,9600,6.6430746722473,6.6430746722473,6.56859171380089,6.5927483489727,47688.7609473204,0.0,1.0
1995-01-26,33.0,33.0,33.0,33.0,19000,6.6430746722473,6.6430746722473,6.6430746722473,6.6430746722473,94384.0060415715,0.0,1.0
1995-01-27,33.0,33.0,33.0,33.0,17800,6.6430746722473,6.6430746722473,6.6430746722473,6.6430746722473,88422.9109231565,0.0,1.0
1995-01-30,33.5,33.63,32.63,32.88,35200,6.7437273187965,6.7698970068993,6.56859171380089,6.6189180370755,174858.790140175,0.0,1.0
1995-01-31,34.13,34.13,33.5,33.5,23200,6.8705496534485,6.8705496534485,6.7437273187965,6.7437273187965,115247.838956024,0.0,1.0
1995-02-01,34.0,34.0,34.0,34.0,15900,6.84437996534571,6.84437996534571,6.84437996534571,6.84437996534571,78984.5103189993,0.0,1.0
1995-02-02,34.13,34.25,34.0,34.0,18500,6.8705496534485,6.89470628862031,6.84437996534571,6.84437996534571,91900.2164088985,0.0,1.0
1995-02-03,34.13,34.63,34.13,34.63,24400,6.8705496534485,6.9712022999977,6.8705496534485,6.9712022999977,121208.934074439,0.0,1.0
1995-02-06,34.38,34.38,34.25,34.38,27100,6.9208759767231,6.9208759767231,6.89470628862031,6.9208759767231,134621.398090873,0.0,1.0
1995-02-07,34.13,34.25,34.13,34.13,23000,6.8705496534485,6.89470628862031,6.8705496534485,6.8705496534485,114254.323102955,0.0,1.0
1995-02-08,34.38,34.38,34.38,34.38,1600,6.9208759767231,6.9208759767231,6.9208759767231,6.9208759767231,7948.12682455339,0.0,1.0
1995-02-09,34.5,34.5,34.38,34.38,11200,6.94503261189491,6.94503261189491,6.9208759767231,6.9208759767231,55636.8877718737,0.0,1.0
1995-02-10,34.63,34.63,34.5,34.5,6500,6.9712022999977,6.9712022999977,6.94503261189491,6.94503261189491,32289.2652247481,0.0,1.0
1995-02-13,35.25,35.38,34.88,34.88,13100,7.09601158171871,7.1221812698215,7.0215286232723,7.0215286232723,65075.2883760309,0.0,1.0
1995-02-14,35.38,35.5,35.25,35.25,11500,7.1221812698215,7.14633790499331,7.09601158171871,7.09601158171871,57127.1615514775,0.0,1.0
1995-02-15,36.0,36.0,35.38,35.38,21900,7.24699055154251,7.24699055154251,7.1221812698215,7.1221812698215,108789.985911075,0.0,1.0
1995-02-16,35.75,35.75,35.63,35.63,15100,7.19666422826791,7.19666422826791,7.1725075930961,7.1725075930961,75010.4469067226,0.0,1.0
1995-02-17,35.25,35.38,35.13,35.25,6400,7.09601158171871,7.1221812698215,7.0718549465469,7.09601158171871,31792.5072982136,0.0,1.0
1995-02-21,35.38,35.38,35.31,35.38,11700,7.1221812698215,7.1221812698215,7.10808989930462,7.1221812698215,58120.6774045467,0.0,1.0
1995-02-22,34.88,34.88,34.88,34.88,7200,7.0215286232723,7.0215286232723,7.0215286232723,7.0215286232723,35766.5707104903,0.0,1.0
1995-02-23,35.0,35.0,34.75,35.0,13800,7.04568525844411,7.04568525844411,6.99535893516951,7.04568525844411,68552.593861773,0.0,1.0
1995-02-24,34.88,35.0,34.88,35.0,2500,7.0215286232723,7.04568525844411,7.0215286232723,7.04568525844411,12418.9481633647,0.0,1.0
1995-02-27,34.88,35.0,34.88,35.0,8000,7.0215286232723,7.04568525844411,7.0215286232723,7.04568525844411,39740.6341227669,0.0,1.0
1995-02-28,35.0,35.0,35.0,35.0,2700,7.04568525844411,7.04568525844411,7.04568525844411,7.04568525844411,13412.4640164338,0.0,1.0
1995-03-01,34.75,34.75,34.75,34.75,100,6.99535893516951,6.99535893516951,6.99535893516951,6.99535893516951,496.757926534587,0.0,1.0
1995-03-02,35.13,35.13,34.63,34.63,9500,7.0718549465469,7.0718549465469,6.9712022999977,6.9712022999977,47192.0030207858,0.0,1.0
1995-03-03,34.75,34.88,34.75,34.88,2600,6.99535893516951,7.0215286232723,6.99535893516951,7.0215286232723,12915.7060898993,0.0,1.0
1995-03-06,34.5,34.5,34.5,34.5,8000,6.94503261189491,6.94503261189491,6.94503261189491,6.94503261189491,39740.6341227669,0.0,1.0
1995-03-07,34.0,34.5,34.0,34.5,4200,6.84437996534571,6.94503261189491,6.84437996534571,6.94503261189491,20863.8329144526,0.0,1.0
1995-03-08,34.38,34.38,34.0,34.0,5800,6.9208759767231,6.9208759767231,6.84437996534571,6.84437996534571,28811.959739006,0.0,1.0
1995-03-09,34.13,34.13,34.0,34.0,4800,6.8705496534485,6.8705496534485,6.84437996534571,6.84437996534571,23844.3804736602,0.0,1.0
1995-03-10,34.25,34.38,34.25,34.38,7600,6.89470628862031,6.9208759767231,6.89470628862031,6.9208759767231,37753.6024166286,0.0,1.0
1995-03-13,34.63,34.63,34.38,34.38,14100,6.9712022999977,6.9712022999977,6.9208759767231,6.9208759767231,70042.8676413767,0.0,1.0
1995-03-14,35.0,35.0,35.0,35.0,22500,7.04568525844411,7.04568525844411,7.04568525844411,7.04568525844411,111770.533470282,0.0,1.0
1995-03-15,34.5,34.5,34.5,34.5,7200,6.94503261189491,6.94503261189491,6.94503261189491,6.94503261189491,35766.5707104902,0.0,1.0
1995-03-16,34.38,34.63,34.38,34.38,3500,6.9208759767231,6.9712022999977,6.9208759767231,6.9208759767231,17386.5274287105,0.0,1.0
1995-03-17,34.75,34.75,34.75,34.75,13400,6.99535893516951,6.99535893516951,6.99535893516951,6.99535893516951,66565.5621556346,0.0,1.0
1995-03-20,34.75,34.75,34.38,34.38,0,6.99535893516951,6.99535893516951,6.9208759767231,6.9208759767231,0,0.0,1.0
1995-03-21,35.0,35.0,35.0,35.0,13600,7.04568525844411,7.04568525844411,7.04568525844411,7.04568525844411,67559.0780087038,0.0,1.0
1995-03-22,35.0,35.13,35.0,35.0,6200,7.04568525844411,7.0718549465469,7.04568525844411,7.04568525844411,30798.9914451444,0.0,1.0
1995-03-23,34.88,34.94,34.88,34.94,2700,7.0215286232723,7.03360694085821,7.0215286232723,7.03360694085821,13412.4640164338,0.0,1.0
1995-03-24,35.75,35.75,34.88,34.88,23600,7.19666422826791,7.19666422826791,7.0215286232723,7.0215286232723,117234.870662163,0.0,1.0
1995-03-27,35.0,35.25,35.0,35.25,16600,7.09601158171871,7.14669737873099,7.09601158171871,7.14669737873099,81876.9802316581,0.25,1.0
1995-03-28,34.88,34.88,34.5,34.75,39600,7.07168239915282,7.07168239915282,6.99463998769416,7.04532578470643,195320.988986365,0.0,1.0
1995-03-29,35.0,35.13,34.88,34.88,8000,7.09601158171871,7.12236819616509,7.07168239915282,7.07168239915282,39458.7856538111,0.0,1.0
1995-03-30,35.25,35.25,35.13,35.13,900,7.14669737873099,7.14669737873099,7.12236819616509,7.12236819616509,4439.11338605375,0.0,1.0
1995-03-31,35.38,35.38,35.13,35.13,2100,7.17305399317737,7.17305399317737,7.12236819616509,7.12236819616509,10357.9312341254,0.0,1.0
1995-04-03,35.38,35.5,35.25,35.25,10400,7.17305399317737,7.19738317574326,7.14669737873099,7.14669737873099,51296.4213499545,0.0,1.0
1995-04-04,35.75,35.75,35.63,35.63,6300,7.24806897275554,7.24806897275554,7.22373979018965,7.22373979018965,31073.7937023763,0.0,1.0
1995-04-05,36.0,36.0,35.88,35.88,5100,7.29875476976782,7.29875476976782,7.27442558720192,7.27442558720192,25154.9758543046,0.0,1.0
1995-04-06,35.5,36.0,35.5,36.0,11100,7.19738317574326,7.29875476976782,7.19738317574326,7.29875476976782,54749.065094663,0.0,1.0
1995-04-07,35.0,35.25,35.0,35.25,20200,7.09601158171871,7.14669737873099,7.09601158171871,7.14669737873099,99633.4337758731,0.0,1.0
1995-04-10,35.25,35.25,35.0,35.0,3400,7.14669737873099,7.14669737873099,7.09601158171871,7.09601158171871,16769.9839028697,0.0,1.0
1995-04-11,35.5,35.5,35.13,35.25,4700,7.19738317574326,7.19738317574326,7.12236819616509,7.14669737873099,23182.0365716141,0.0,1.0
1995-04-12,35.75,35.75,35.5,35.5,10600,7.24806897275554,7.24806897275554,7.19738317574326,7.19738317574326,52282.8909912998,0.0,1.0
1995-04-13,36.0,36.0,35.75,35.75,9300,7.29875476976782,7.29875476976782,7.24806897275554,7.24806897275554,45870.8383225554,0.0,1.0
1995-04-17,36.0,36.13,35.88,35.88,8800,7.29875476976782,7.3251113842142,7.27442558720192,7.27442558720192,43404.6642191922,0.0,1.0
1995-04-18,35.75,36.0,35.63,36.0,5700,7.24806897275554,7.29875476976782,7.22373979018965,7.29875476976782,28114.3847783404,0.0,1.0
1995-04-19,35.38,35.63,35.38,35.63,2100,7.17305399317737,7.22373979018965,7.17305399317737,7.22373979018965,10357.9312341254,0.0,1.0
1995-04-20,35.13,35.5,35.0,35.5,31400,7.12236819616509,7.19738317574326,7.09601158171871,7.19738317574326,154875.733691209,0.0,1.0
1995-04-21,35.25,35.25,35.13,35.13,5100,7.14669737873099,7.14669737873099,7.12236819616509,7.12236819616509,25154.9758543046,0.0,1.0
1995-04-24,35.5,35.5,35.25,35.25,3800,7.19738317574326,7.19738317574326,7.14669737873099,7.14669737873099,18742.9231855603,0.0,1.0
1995-04-25,35.38,35.38,35.25,35.38,5800,7.17305399317737,7.17305399317737,7.14669737873099,7.17305399317737,28607.6195990131,0.0,1.0
1995-04-26,35.0,35.5,35.0,35.5,16700,7.09601158171871,7.19738317574326,7.09601158171871,7.19738317574326,82370.2150523308,0.0,1.0
1995-04-27,34.5,35.0,34.38,35.0,24200,6.99463998769416,7.09601158171871,6.97031080512826,7.09601158171871,119362.826602779,0.0,1.0
1995-04-28,34.25,34.75,34.25,34.5,9000,6.94395419068188,7.04532578470643,6.94395419068188,6.99463998769416,44391.1338605375,0.0,1.0
1995-05-01,34.38,34.38,34.13,34.13,1600,6.97031080512826,6.97031080512826,6.91962500811599,6.91962500811599,7891.75713076224,0.0,1.0
1995-05-02,34.38,34.5,34.38,34.5,1900,6.97031080512826,6.99463998769416,6.97031080512826,6.99463998769416,9371.46159278016,0.0,1.0
1995-05-03,35.0,35.0,34.63,34.63,9300,7.09601158171871,7.09601158171871,7.02099660214054,7.02099660214054,45870.8383225555,0.0,1.0
1995-05-04,34.63,35.0,34.63,35.0,7200,7.02099660214054,7.09601158171871,7.02099660214054,7.09601158171871,35512.90708843,0.0,1.0
1995-05-05,35.0,35.0,34.63,34.69,5300,7.09601158171871,7.09601158171871,7.02099660214054,7.03316119342349,26141.4454956499,0.0,1.0
1995-05-08,35.0,35.0,34.63,34.75,4100,7.09601158171871,7.09601158171871,7.02099660214054,7.04532578470643,20222.6276475782,0.0,1.0
1995-05-09,35.0,35.0,35.0,35.0,12700,7.09601158171871,7.09601158171871,7.09601158171871,7.09601158171871,62640.8222254252,0.0,1.0
1995-05-10,35.88,36.0,35.25,35.25,17700,7.27442558720192,7.29875476976782,7.14669737873099,7.14669737873099,87302.5632590572,0.0,1.0
1995-05-11,36.0,36.13,35.88,35.88,4600,7.29875476976782,7.3251113842142,7.27442558720192,7.27442558720192,22688.8017509414,0.0,1.0
1995-05-12,36.38,36.38,36.0,36.0,6800,7.37579718122648,7.37579718122648,7.29875476976782,7.29875476976782,33539.9678057395,0.0,1.0
1995-05-15,36.0,36.38,36.0,36.0,14900,7.29875476976782,7.37579718122648,7.29875476976782,7.29875476976782,73491.9882802232,0.0,1.0
1995-05-16,36.13,36.25,36.0,36.0,5400,7.3251113842142,7.34944056678009,7.29875476976782,7.29875476976782,26634.6803163225,0.0,1.0
1995-05-17,35.63,36.25,35.63,36.25,9800,7.22373979018965,7.34944056678009,7.22373979018965,7.34944056678009,48337.0124259186,0.0,1.0
1995-05-18,36.0,36.0,35.5,35.5,6600,7.29875476976782,7.29875476976782,7.19738317574326,7.19738317574326,32553.4981643942,0.0,1.0
1995-05-19,35.0,36.0,34.88,36.0,13300,7.09601158171871,7.29875476976782,7.07168239915282,7.29875476976782,65600.231149461,0.0,1.0
1995-05-22,35.38,35.38,35.25,35.25,2200,7.17305399317737,7.17305399317737,7.14669737873099,7.14669737873099,10851.1660547981,0.0,1.0
1995-05-23,35.63,35.63,35.25,35.25,10800,7.22373979018965,7.22373979018965,7.14669737873099,7.14669737873099,53269.360632645,0.0,1.0
1995-05-24,35.5,35.5,35.5,35.5,1500,7.19738317574326,7.19738317574326,7.19738317574326,7.19738317574326,7398.52231008959,0.0,1.0
1995-05-25,35.5,35.5,35.5,35.5,200,7.19738317574326,7.19738317574326,7.19738317574326,7.19738317574326,986.469641345279,0.0,1.0
1995-05-26,35.38,35.5,35.38,35.5,3800,7.17305399317737,7.19738317574326,7.17305399317737,7.19738317574326,18742.9231855603,0.0,1.0
1995-05-30,35.13,35.25,35.13,35.25,2300,7.12236819616509,7.14669737873099,7.12236819616509,7.14669737873099,11344.4008754707,0.0,1.0
1995-05-31,34.88,35.5,34.88,35.38,15000,7.07168239915282,7.19738317574326,7.07168239915282,7.17305399317737,73985.2231008959,0.0,1.0
1995-06-01,34.63,34.88,34.38,34.75,5400,7.02099660214054,7.07168239915282,6.97031080512826,7.04532578470643,26634.6803163225,0.0,1.0
1995-06-02,34.38,34.38,34.38,34.38,1200,6.97031080512826,6.97031080512826,6.97031080512826,6.97031080512826,5918.81784807168,0.0,1.0
1995-06-05,34.0,34.5,34.0,34.38,11800,6.8932683936696,6.99463998769416,6.8932683936696,6.97031080512826,58201.7088393715,0.0,1.0
1995-06-06,34.25,34.25,34.0,34.25,6800,6.94395419068188,6.94395419068188,6.8932683936696,6.94395419068188,33539.9678057395,0.0,1.0
1995-06-07,34.75,34.75,34.38,34.38,5700,7.04532578470643,7.04532578470643,6.97031080512826,6.97031080512826,28114.3847783405,0.0,1.0
1995-06-08,34.5,34.5,34.5,34.5,1900,6.99463998769416,6.99463998769416,6.99463998769416,6.99463998769416,9371.46159278014,0.0,1.0
1995-06-09,34.38,34.38,34.38,34.38,2100,6.97031080512826,6.97031080512826,6.97031080512826,6.97031080512826,10357.9312341254,0.0,1.0
1995-06-12,34.38,34.38,34.25,34.25,6600,6.97031080512826,6.97031080512826,6.94395419068188,6.94395419068188,32553.4981643942,0.0,1.0
1995-06-13,34.5,34.5,34.38,34.38,17000,6.99463998769416,6.99463998769416,6.97031080512826,6.97031080512826,83849.9195143487,0.0,1.0
1995-06-14,34.38,34.38,34.25,34.25,3900,6.97031080512826,6.97031080512826,6.94395419068188,6.94395419068188,19236.1580062329,0.0,1.0
1995-06-15,35.25,35.25,34.38,34.38,15900,7.14669737873099,7.14669737873099,6.97031080512826,6.97031080512826,78424.3364869496,0.0,1.0
1995-06-16,35.13,35.25,35.0,35.25,2300,7.12236819616509,7.14669737873099,7.09601158171871,7.14669737873099,11344.4008754707,0.0,1.0
1995-06-19,35.5,35.5,35.38,35.38,4000,7.19738317574326,7.19738317574326,7.17305399317737,7.17305399317737,19729.3928269056,0.0,1.0
1995-06-20,35.38,35.38,35.25,35.25,2300,7.17305399317737,7.17305399317737,7.14669737873099,7.14669737873099,11344.4008754707,0.0,1.0
1995-06-21,35.38,35.5,35.25,35.25,1600,7.17305399317737,7.19738317574326,7.14669737873099,7.14669737873099,7891.75713076223,0.0,1.0
1995-06-22,35.38,35.63,35.38,35.38,37000,7.17305399317737,7.22373979018965,7.17305399317737,7.17305399317737,182496.883648877,0.0,1.0
1995-06-23,35.88,35.88,35.38,35.38,4500,7.27442558720192,7.27442558720192,7.17305399317737,7.17305399317737,22195.5669302688,0.0,1.0
1995-06-26,35.88,35.88,35.88,35.88,7500,7.27442558720192,7.27442558720192,7.27442558720192,7.27442558720192,36992.611550448,0.0,1.0
1995-06-27,35.88,36.0,35.75,35.88,13200,7.27442558720192,7.29875476976782,7.24806897275554,7.27442558720192,65106.9963287884,0.0,1.0
1995-06-28,36.0,36.0,35.75,35.75,20000,7.34944056678009,7.34944056678009,7.29840278506634,7.29840278506634,97966.6402439449,0.25,1.0
1995-06-29,36.0,36.0,35.88,35.88,700,7.34944056678009,7.34944056678009,7.32494243155749,7.32494243155749,3428.83240853807,0.0,1.0
1995-06-30,36.38,36.38,36.13,36.25,8600,7.427017994985,7.427017994985,7.37598021327124,7.40047834849384,42125.6553048963,0.0,1.0
1995-07-03,36.0,36.25,36.0,36.13,11700,7.34944056678009,7.40047834849384,7.34944056678009,7.37598021327124,57310.4845427078,0.0,1.0
1995-07-05,36.13,36.25,35.88,35.88,12300,7.37598021327124,7.40047834849384,7.32494243155749,7.32494243155749,60249.4837500262,0.0,1.0
1995-07-06,36.25,36.38,36.13,36.38,14700,7.40047834849384,7.427017994985,7.37598021327124,7.427017994985,72005.4805792995,0.0,1.0
1995-07-07,36.0,36.25,36.0,36.25,118800,7.34944056678009,7.40047834849384,7.34944056678009,7.40047834849384,581921.843049033,0.0,1.0
1995-07-10,36.13,36.13,36.0,36.0,91300,7.37598021327124,7.37598021327124,7.34944056678009,7.34944056678009,447217.712713609,0.0,1.0
1995-07-11,36.25,36.25,36.13,36.13,1700,7.40047834849384,7.40047834849384,7.37598021327124,7.37598021327124,8327.16442073532,0.0,1.0
1995-07-12,36.25,36.5,36.25,36.38,13500,7.40047834849384,7.45151613020759,7.40047834849384,7.427017994985,66127.4821646629,0.0,1.0
1995-07-13,36.25,36.31,36.25,36.25,11200,7.40047834849384,7.41272741610514,7.40047834849384,7.40047834849384,54861.3185366092,0.0,1.0
1995-07-14,36.25,36.25,36.25,36.25,300,7.40047834849384,7.40047834849384,7.40047834849384,7.40047834849384,1469.49960365917,0.0,1.0
1995-07-17,36.13,36.25,36.13,36.25,4600,7.37598021327124,7.40047834849384,7.37598021327124,7.40047834849384,22532.3272561073,0.0,1.0
1995-07-18,36.5,36.5,36.0,36.0,40400,7.45151613020759,7.45151613020759,7.34944056678009,7.34944056678009,197892.613292769,0.0,1.0
1995-07-19,36.38,36.5,36.38,36.38,6200,7.427017994985,7.45151613020759,7.427017994985,7.427017994985,30369.6584756229,0.0,1.0
1995-07-20,36.5,36.63,36.5,36.5,5700,7.45151613020759,7.47805577669875,7.45151613020759,7.45151613020759,27920.4924695243,0.0,1.0
1995-07-21,36.63,36.63,36.38,36.5,36500,7.47805577669875,7.47805577669875,7.427017994985,7.45151613020759,178789.118445199,0.0,1.0
1995-07-24,36.63,37.13,36.5,36.5,34400,7.47805577669875,7.58013134012625,7.45151613020759,7.45151613020759,168502.621219585,0.0,1.0
1995-07-25,36.88,36.88,36.63,36.63,4200,7.5290935584125,7.5290935584125,7.47805577669875,7.47805577669875,20572.9944512284,0.0,1.0
1995-07-26,37.5,37.5,36.88,36.88,12000,7.6556672570626,7.6556672570626,7.5290935584125,7.5290935584125,58779.9841463669,0.0,1.0
1995-07-27,38.0,38.0,37.63,37.88,15300,7.7577428204901,7.7577428204901,7.68220690355375,7.7332446852675,74944.4797866178,0.0,1.0
1995-07-28,37.75,38.0,37.75,38.0,9700,7.70670503877635,7.7577428204901,7.70670503877635,7.7577428204901,47513.8205183133,0.0,1.0
1995-07-31,37.63,37.88,37.63,37.88,5500,7.68220690355375,7.7332446852675,7.68220690355375,7.7332446852675,26940.8260670848,0.0,1.0
1995-08-01,37.75,37.75,37.63,37.63,2700,7.70670503877635,7.70670503877635,7.68220690355375,7.68220690355375,13225.4964329326,0.0,1.0
1995-08-02,37.5,37.63,37.5,37.63,13000,7.6556672570626,7.68220690355375,7.6556672570626,7.68220690355375,63678.3161585642,0.0,1.0
1995-08-03,37.13,37.25,37.13,37.25,2500,7.58013134012625,7.60462947534885,7.58013134012625,7.60462947534885,12245.8300304931,0.0,1.0
1995-08-04,36.88,37.0,36.88,37.0,900,7.5290935584125,7.5535916936351,7.5290935584125,7.5535916936351,4408.49881097752,0.0,1.0
1995-08-07,37.25,37.25,36.88,36.88,2900,7.60462947534885,7.60462947534885,7.5290935584125,7.5290935584125,14205.162835372,0.0,1.0
1995-08-08,37.25,37.25,37.25,37.25,4500,7.60462947534885,7.60462947534885,7.60462947534885,7.60462947534885,22042.4940548876,0.0,1.0
1995-08-09,37.38,37.38,37.25,37.25,1000,7.63116912184,7.63116912184,7.60462947534885,7.60462947534885,4898.33201219724,0.0,1.0
1995-08-10,37.5,37.5,37.38,37.5,18500,7.6556672570626,7.6556672570626,7.63116912184,7.6556672570626,90619.142225649,0.0,1.0
1995-08-11,37.38,37.38,37.25,37.38,3200,7.63116912184,7.63116912184,7.60462947534885,7.63116912184,15674.6624390312,0.0,1.0
1995-08-14,37.38,37.38,37.25,37.38,0,7.63116912184,7.63116912184,7.60462947534885,7.63116912184,0,0.0,1.0
1995-08-15,37.25,37.25,37.25,37.25,7000,7.60462947534885,7.60462947534885,7.60462947534885,7.60462947534885,34288.3240853807,0.0,1.0
1995-08-16,37.25,37.25,37.25,37.25,0,7.60462947534885,7.60462947534885,7.60462947534885,7.60462947534885,0,0.0,1.0
1995-08-17,37.38,37.5,37.38,37.38,5200,7.63116912184,7.6556672570626,7.63116912184,7.63116912184,25471.3264634257,0.0,1.0
1995-08-18,37.38,37.5,37.38,37.38,13200,7.63116912184,7.6556672570626,7.63116912184,7.63116912184,64657.9825610036,0.0,1.0
1995-08-21,37.25,37.25,37.13,37.25,1000,7.60462947534885,7.60462947534885,7.58013134012625,7.60462947534885,4898.33201219724,0.0,1.0
1995-08-22,37.25,37.25,37.25,37.25,900,7.60462947534885,7.60462947534885,7.60462947534885,7.60462947534885,4408.49881097752,0.0,1.0
1995-08-23,37.25,37.38,37.13,37.13,4200,7.60462947534885,7.63116912184,7.58013134012625,7.58013134012625,20572.9944512284,0.0,1.0
1995-08-24,37.25,37.25,37.25,37.25,3200,7.60462947534885,7.60462947534885,7.60462947534885,7.60462947534885,15674.6624390312,0.0,1.0
1995-08-25,37.0,37.13,37.0,37.13,5400,7.5535916936351,7.58013134012625,7.5535916936351,7.58013134012625,26450.9928658651,0.0,1.0
1995-08-28,36.75,36.88,36.75,36.88,2200,7.50255391192135,7.5290935584125,7.50255391192135,7.5290935584125,10776.3304268339,0.0,1.0
1995-08-29,36.88,37.13,36.88,37.0,9400,7.5290935584125,7.58013134012625,7.5290935584125,7.5535916936351,46044.3209146541,0.0,1.0
1995-08-30,36.75,37.13,36.75,37.13,4000,7.50255391192135,7.58013134012625,7.50255391192135,7.58013134012625,19593.328048789,0.0,1.0
1995-08-31,36.75,36.75,36.75,36.75,3200,7.50255391192135,7.50255391192135,7.50255391192135,7.50255391192135,15674.6624390312,0.0,1.0
1995-09-01,37.0,37.13,37.0,37.0,9300,7.5535916936351,7.58013134012625,7.5535916936351,7.5535916936351,45554.4877134344,0.0,1.0
1995-09-05,36.75,37.13,36.75,37.13,67900,7.50255391192135,7.58013134012625,7.50255391192135,7.58013134012625,332596.743628193,0.0,1.0
1995-09-06,36.63,36.88,36.63,36.63,5000,7.47805577669875,7.5290935584125,7.47805577669875,7.47805577669875,24491.6600609862,0.0,1.0
1995-09-07,36.5,36.63,36.25,36.5,87500,7.45151613020759,7.47805577669875,7.40047834849384,7.45151613020759,428604.051067259,0.0,1.0
1995-09-08,36.25,36.5,36.13,36.5,30600,7.40047834849384,7.45151613020759,7.37598021327124,7.45151613020759,149888.959573236,0.0,1.0
1995-09-11,36.38,36.38,36.13,36.13,93400,7.427017994985,7.427017994985,7.37598021327124,7.37598021327124,457504.209939222,0.0,1.0
1995-09-12,36.13,36.38,36.13,36.38,1200,7.37598021327124,7.427017994985,7.37598021327124,7.427017994985,5877.9984146367,0.0,1.0
1995-09-13,35.88,36.13,35.75,36.13,12000,7.32494243155749,7.37598021327124,7.29840278506634,7.37598021327124,58779.984146367,0.0,1.0
1995-09-14,34.88,35.88,34.88,35.88,29300,7.12079130470249,7.32494243155749,7.12079130470249,7.32494243155749,143521.127957379,0.0,1.0
1995-09-15,35.25,35.25,34.63,34.63,21800,7.19632722163884,7.19632722163884,7.06975352298874,7.06975352298874,106783.6378659,0.0,1.0
1995-09-18,35.5,35.5,35.38,35.38,10600,7.24736500335259,7.24736500335259,7.22286686812999,7.22286686812999,51922.3193292908,0.0,1.0
1995-09-19,35.88,35.88,35.5,35.75,8600,7.32494243155749,7.32494243155749,7.24736500335259,7.29840278506634,42125.6553048963,0.0,1.0
1995-09-20,35.88,35.88,35.75,35.88,15400,7.32494243155749,7.32494243155749,7.29840278506634,7.32494243155749,75434.3129878376,0.0,1.0
1995-09-21,35.25,35.63,35.25,35.63,10800,7.19632722163884,7.27390464984374,7.19632722163884,7.27390464984374,52901.9857317303,0.0,1.0
1995-09-22,35.5,35.5,35.13,35.25,4200,7.24736500335259,7.24736500335259,7.17182908641624,7.19632722163884,20572.9944512284,0.0,1.0
1995-09-25,35.25,35.38,35.25,35.38,12100,7.19632722163884,7.22286686812999,7.19632722163884,7.22286686812999,59269.8173475867,0.0,1.0
1995-09-26,35.5,35.5,35.38,35.38,2200,7.24736500335259,7.24736500335259,7.22286686812999,7.22286686812999,10776.3304268339,0.0,1.0
1995-09-27,34.75,35.0,34.75,35.0,3800,7.14528943992509,7.19669439992455,7.14528943992509,7.19669439992455,18480.7069203042,0.25,1.0
1995-09-28,35.25,35.25,34.88,34.88,4000,7.24809935992401,7.24809935992401,7.17202001912481,7.17202001912481,19453.3757055834,0.0,1.0
1995-09-29,35.5,35.5,35.13,35.25,4700,7.29950431992347,7.29950431992347,7.22342497912427,7.24809935992401,22857.7164540604,0.0,1.0
1995-10-02,35.38,35.5,35.38,35.5,4600,7.27482993912373,7.29950431992347,7.27482993912373,7.29950431992347,22371.3820614209,0.0,1.0
1995-10-03,35.0,35.38,34.38,35.38,13700,7.19669439992455,7.27482993912373,7.06921009912589,7.27482993912373,66627.811791623,0.0,1.0
1995-10-04,34.75,34.75,34.63,34.75,1700,7.14528943992509,7.14528943992509,7.12061505912535,7.14528943992509,8267.68467487292,0.0,1.0
1995-10-05,34.75,34.88,34.63,34.88,2800,7.14528943992509,7.17202001912481,7.12061505912535,7.17202001912481,13617.3629939083,0.0,1.0
1995-10-06,35.25,35.25,34.88,35.0,5400,7.24809935992401,7.24809935992401,7.17202001912481,7.19669439992455,26262.0572025375,0.0,1.0
1995-10-09,35.19,35.25,35.19,35.25,5200,7.23576216952414,7.24809935992401,7.23576216952414,7.24809935992401,25289.3884172584,0.0,1.0
1995-10-10,35.25,35.25,35.13,35.25,4100,7.24809935992401,7.24809935992401,7.22342497912427,7.24809935992401,19939.7100982229,0.0,1.0
1995-10-11,35.13,35.25,35.13,35.13,3700,7.22342497912427,7.24809935992401,7.22342497912427,7.22342497912427,17994.3725276646,0.0,1.0
1995-10-12,35.88,35.88,35.13,35.13,6100,7.37763985912266,7.37763985912266,7.22342497912427,7.22342497912427,29666.3979510146,0.0,1.0
1995-10-13,36.25,36.25,35.75,35.75,4200,7.45371919992186,7.45371919992186,7.35090927992294,7.35090927992294,20426.0444908625,0.0,1.0
1995-10-16,36.13,36.25,36.0,36.0,5800,7.42904481912212,7.45371919992186,7.4023142399224,7.4023142399224,28207.3947730958,0.0,1.0
1995-10-17,36.0,36.0,36.0,36.0,2800,7.4023142399224,7.4023142399224,7.4023142399224,7.4023142399224,13617.3629939083,0.0,1.0
1995-10-18,35.88,36.25,35.88,35.88,33900,7.37763985912266,7.45371919992186,7.37763985912266,7.37763985912266,164867.359104819,0.0,1.0
1995-10-19,35.25,35.63,35.0,35.63,21900,7.24809935992401,7.32623489912319,7.19669439992455,7.32623489912319,106507.231988069,0.0,1.0
1995-10-20,34.75,35.0,34.75,35.0,6000,7.14528943992509,7.19669439992455,7.14528943992509,7.19669439992455,29180.063558375,0.0,1.0
1995-10-23,34.75,34.75,34.63,34.63,50100,7.14528943992509,7.14528943992509,7.12061505912535,7.12061505912535,243653.530712431,0.0,1.0
1995-10-24,34.88,34.88,34.88,34.88,1800,7.17202001912481,7.17202001912481,7.17202001912481,7.17202001912481,8754.01906751251,0.0,1.0
1995-10-25,34.75,35.0,34.75,35.0,134600,7.14528943992509,7.19669439992455,7.14528943992509,7.19669439992455,654606.09249288,0.0,1.0
1995-10-26,35.0,35.0,34.75,34.75,2100,7.19669439992455,7.19669439992455,7.14528943992509,7.14528943992509,10213.0222454313,0.0,1.0
1995-10-27,35.5,35.5,34.88,34.88,6800,7.29950431992347,7.29950431992347,7.17202001912481,7.17202001912481,33070.7386994917,0.0,1.0
1995-10-30,35.38,35.63,35.38,35.63,1000,7.27482993912373,7.32623489912319,7.27482993912373,7.32623489912319,4863.34392639584,0.0,1.0
1995-10-31,35.38,35.38,35.25,35.25,1400,7.27482993912373,7.27482993912373,7.24809935992401,7.24809935992401,6808.68149695417,0.0,1.0
1995-11-01,35.0,35.13,34.88,35.13,6700,7.19669439992455,7.22342497912427,7.17202001912481,7.22342497912427,32584.4043068521,0.0,1.0
1995-11-02,34.75,35.0,34.75,34.88,9600,7.14528943992509,7.19669439992455,7.14528943992509,7.17202001912481,46688.1016934,0.0,1.0
1995-11-03,35.13,35.13,34.88,34.88,3100,7.22342497912427,7.22342497912427,7.17202001912481,7.17202001912481,15076.3661718271,0.0,1.0
1995-11-06,35.25,35.38,35.13,35.13,89000,7.24809935992401,7.27482993912373,7.22342497912427,7.22342497912427,432837.60944923,0.0,1.0
1995-11-07,35.25,35.38,35.25,35.25,4700,7.24809935992401,7.27482993912373,7.24809935992401,7.24809935992401,22857.7164540604,0.0,1.0
1995-11-08,35.5,35.5,35.13,35.13,3400,7.29950431992347,7.29950431992347,7.22342497912427,7.22342497912427,16535.3693497459,0.0,1.0
1995-11-09,35.5,35.5,35.13,35.13,0,7.29950431992347,7.29950431992347,7.22342497912427,7.22342497912427,0,0.0,1.0
1995-11-10,35.25,35.5,35.25,35.5,5600,7.24809935992401,7.29950431992347,7.24809935992401,7.29950431992347,27234.7259878167,0.0,1.0
1995-11-13,35.25,35.25,35.13,35.13,1100,7.24809935992401,7.24809935992401,7.22342497912427,7.22342497912427,5349.67831903542,0.0,1.0
1995-11-14,35.25,35.5,35.25,35.25,6100,7.24809935992401,7.29950431992347,7.24809935992401,7.24809935992401,29666.3979510146,0.0,1.0
1995-11-15,35.13,35.25,35.13,35.25,3100,7.22342497912427,7.24809935992401,7.22342497912427,7.24809935992401,15076.3661718271,0.0,1.0
1995-11-16,35.0,35.5,35.0,35.13,5500,7.19669439992455,7.29950431992347,7.19669439992455,7.22342497912427,26748.3915951771,0.0,1.0
1995-11-17,34.75,35.0,34.63,35.0,13700,7.14528943992509,7.19669439992455,7.12061505912535,7.19669439992455,66627.811791623,0.0,1.0
1995-11-20,35.0,35.0,34.63,34.75,14400,7.19669439992455,7.19669439992455,7.12061505912535,7.14528943992509,70032.1525401001,0.0,1.0
1995-11-21,34.63,34.88,34.63,34.75,9300,7.12061505912535,7.17202001912481,7.12061505912535,7.14528943992509,45229.0985154813,0.0,1.0
1995-11-22,34.13,34.63,34.13,34.5,71100,7.01780513912643,7.12061505912535,7.01780513912643,7.09388447992563,345783.753166744,0.0,1.0
1995-11-24,34.12,34.12,34.12,34.12,0,7.01574894072645,7.01574894072645,7.01574894072645,7.01574894072645,0,0.0,1.0
1995-11-27,33.63,34.0,33.5,34.0,30600,6.91499521912751,6.99107455992671,6.88826463992778,6.99107455992671,148818.324147712,0.0,1.0
1995-11-28,33.5,33.5,33.38,33.38,116100,6.88826463992778,6.88826463992778,6.86359025912804,6.86359025912804,564634.229854557,0.0,1.0
1995-11-29,32.88,33.38,32.88,33.38,42300,6.76078033912912,6.86359025912804,6.76078033912912,6.86359025912804,205719.448086544,0.0,1.0
1995-11-30,32.75,32.88,32.5,32.88,453500,6.7340497599294,6.76078033912912,6.68264479992994,6.76078033912912,2205526.47062051,0.0,1.0
1995-12-01,33.0,33.0,32.63,32.75,30200,6.78545471992886,6.78545471992886,6.70937537912966,6.7340497599294,146872.986577154,0.0,1.0
1995-12-04,34.25,34.25,33.13,33.13,13900,7.04247951992617,7.04247951992617,6.81218529912858,6.81218529912858,67600.4805769021,0.0,1.0
1995-12-05,35.38,35.38,34.5,34.5,7000,7.27482993912373,7.27482993912373,7.09388447992563,7.09388447992563,34043.4074847709,0.0,1.0
1995-12-06,35.25,35.5,35.25,35.25,2200,7.24809935992401,7.29950431992347,7.24809935992401,7.24809935992401,10699.3566380708,0.0,1.0
1995-12-07,35.63,35.63,35.13,35.25,14000,7.32623489912319,7.32623489912319,7.22342497912427,7.24809935992401,68086.8149695418,0.0,1.0
1995-12-08,35.5,35.5,35.5,35.5,4400,7.29950431992347,7.29950431992347,7.29950431992347,7.29950431992347,21398.7132761417,0.0,1.0
1995-12-11,35.5,35.75,35.5,35.5,4400,7.29950431992347,7.35090927992294,7.29950431992347,7.29950431992347,21398.7132761417,0.0,1.0
1995-12-12,35.5,35.5,35.5,35.5,300,7.29950431992347,7.29950431992347,7.29950431992347,7.29950431992347,1459.00317791875,0.0,1.0
1995-12-13,35.75,35.75,35.38,35.5,15700,7.35090927992294,7.35090927992294,7.27482993912373,7.29950431992347,76354.4996444146,0.0,1.0
1995-12-14,35.75,35.88,35.75,35.88,21300,7.35090927992294,7.37763985912266,7.35090927992294,7.37763985912266,103589.225632231,0.0,1.0
1995-12-15,36.0,36.25,35.88,35.88,57600,7.4023142399224,7.45371919992186,7.37763985912266,7.37763985912266,280128.6101604,0.0,1.0
1995-12-18,36.38,36.38,35.88,36.25,19800,7.48044977912158,7.48044977912158,7.37763985912266,7.45371919992186,96294.2097426375,0.0,1.0
1995-12-19,36.5,36.5,36.5,36.5,29600,7.50512415992132,7.50512415992132,7.50512415992132,7.50512415992132,143954.980221317,0.0,1.0
1995-12-20,37.5,37.5,36.63,36.63,30500,7.71074399991916,7.71074399991916,7.53185473912104,7.53185473912104,148331.989755073,0.0,1.0
1995-12-21,37.63,38.0,37.38,37.5,22300,7.73747457911888,7.81355391991808,7.68606961911942,7.71074399991916,108452.569558627,0.0,1.0
1995-12-22,37.38,37.5,37.38,37.5,1100,7.68606961911942,7.71074399991916,7.68606961911942,7.71074399991916,5349.67831903542,0.0,1.0
1995-12-26,37.5,37.5,37.38,37.38,7800,7.71074399991916,7.71074399991916,7.68606961911942,7.68606961911942,37934.0826258875,0.0,1.0
1995-12-27,37.38,37.63,37.13,37.25,8600,7.73747457911888,7.78922333901133,7.68572581922643,7.71056522397481,41546.8893258203,0.25,1.0
1995-12-28,37.5,37.63,37.25,37.38,6300,7.76231398386726,7.78922333901133,7.71056522397481,7.73747457911888,30435.5119479846,0.0,1.0
1995-12-29,37.25,37.5,37.25,37.38,29800,7.71056522397481,7.76231398386726,7.71056522397481,7.73747457911888,143964.80254761,0.0,1.0
1996-01-02,37.12,37.25,36.88,37.25,24200,7.68365586883074,7.71056522397481,7.63397705933399,7.71056522397481,116911.014149401,0.0,1.0
1996-01-03,36.62,37.0,36.62,37.0,28300,7.58015834904584,7.65881646408236,7.58015834904584,7.65881646408236,136718.252083804,0.0,1.0
1996-01-04,37.125,37.25,36.875,37.25,3400,7.68469084402859,7.71056522397481,7.63294208413614,7.71056522397481,16425.5143846266,0.0,1.0
1996-01-05,36.625,37.0,36.625,37.0,5300,7.58119332424369,7.65881646408236,7.58119332424369,7.65881646408236,25604.4783054474,0.0,1.0
1996-01-08,36.88,37.06,36.88,37.0,1500,7.63397705933399,7.67123616645655,7.63397705933399,7.65881646408236,7246.55046380586,0.0,1.0
1996-01-09,36.38,36.62,36.38,36.62,2300,7.53047953954909,7.58015834904584,7.53047953954909,7.58015834904584,11111.3773778357,0.0,1.0
1996-01-10,36.875,37.0625,36.875,37.0,5400,7.63294208413614,7.67175365405547,7.63294208413614,7.65881646408236,26087.5816697011,0.0,1.0
1996-01-11,36.375,36.625,36.375,36.625,16800,7.52944456435124,7.58119332424369,7.52944456435124,7.58119332424369,81161.3651946256,0.0,1.0
1996-01-12,36.0,36.375,36.0,36.375,16200,7.45182142451257,7.52944456435124,7.45182142451257,7.52944456435124,78262.7450091033,0.0,1.0
1996-01-15,36.0,36.0,36.0,36.0,9800,7.45182142451257,7.45182142451257,7.45182142451257,7.45182142451257,47344.1296968649,0.0,1.0
1996-01-16,35.88,36.12,35.88,36.12,3200,7.42698201976419,7.47666082926094,7.42698201976419,7.47666082926094,15459.3076561192,0.0,1.0
1996-01-17,36.0,36.0,36.0,36.0,1800,7.45182142451257,7.45182142451257,7.45182142451257,7.45182142451257,8695.86055656703,0.0,1.0
1996-01-18,35.875,36.125,35.875,36.125,7400,7.42594704456634,7.47769580445879,7.42594704456634,7.47769580445879,35749.6489547756,0.0,1.0
1996-01-19,36.25,36.25,36.25,36.25,8000,7.50357018440502,7.50357018440502,7.50357018440502,7.50357018440502,38648.2691402979,0.0,1.0
1996-01-22,36.62,36.75,36.38,36.5,13600,7.58015834904584,7.60706770418991,7.53047953954909,7.55531894429746,65702.0575385065,0.0,1.0
1996-01-23,37.25,37.38,36.5,36.5,12000,7.71056522397481,7.73747457911888,7.55531894429746,7.55531894429746,57972.4037104469,0.0,1.0
1996-01-24,36.625,36.75,36.375,36.5,17800,7.58119332424369,7.60706770418991,7.52944456435124,7.55531894429746,85992.3988371629,0.0,1.0
1996-01-25,37.25,37.375,36.5,36.5,27900,7.71056522397481,7.73643960392103,7.55531894429746,7.55531894429746,134785.838626789,0.0,1.0
1996-01-26,37.0,37.125,36.875,37.125,11600,7.65881646408236,7.68469084402859,7.63294208413614,7.68469084402859,56039.990253432,0.0,1.0
1996-01-29,37.12,37.38,36.88,36.88,3200,7.68365586883074,7.73747457911888,7.63397705933399,7.63397705933399,15459.3076561192,0.0,1.0
1996-01-30,38.0,38.25,37.12,37.12,106400,7.86581150365215,7.9175602635446,7.68365586883074,7.68365586883074,514021.979565963,0.0,1.0
1996-01-31,37.125,37.375,36.875,36.875,8800,7.68469084402859,7.73643960392103,7.63294208413614,7.63294208413614,42513.0960543277,0.0,1.0
1996-02-01,38.0,38.25,37.125,37.125,17700,7.86581150365215,7.9175602635446,7.68469084402859,7.68469084402859,85509.2954729092,0.0,1.0
1996-02-02,37.25,38.0,37.25,38.0,17100,7.71056522397481,7.86581150365215,7.71056522397481,7.86581150365215,82610.6752873868,0.0,1.0
1996-02-05,37.25,37.875,37.25,37.5,16400,7.71056522397481,7.83993712370593,7.71056522397481,7.76231398386726,79228.9517376107,0.0,1.0
1996-02-06,38.0,38.25,37.5,37.5,39200,7.86581150365215,7.9175602635446,7.76231398386726,7.76231398386726,189376.51878746,0.0,1.0
1996-02-07,38.625,38.75,37.875,37.875,14400,7.99518340338328,8.0210577833295,7.83993712370593,7.83993712370593,69566.8844525362,0.0,1.0
1996-02-08,38.875,39.0,38.625,38.625,29000,8.04693216327572,8.07280654322195,7.99518340338328,7.99518340338328,140099.97563358,0.0,1.0
1996-02-09,39.0,39.0,38.75,38.875,13000,8.07280654322195,8.07280654322195,8.0210577833295,8.04693216327572,62803.4373529841,0.0,1.0
1996-02-12,39.0,39.25,38.875,38.875,7300,8.07280654322195,8.1245553031144,8.04693216327572,8.04693216327572,35266.5455905219,0.0,1.0
1996-02-13,38.75,39.0,38.75,39.0,33200,8.0210577833295,8.07280654322195,8.0210577833295,8.07280654322195,160390.316932236,0.0,1.0
1996-02-14,38.875,39.125,38.75,38.75,6200,8.04693216327572,8.09868092316817,8.0210577833295,8.0210577833295,29952.4085837309,0.0,1.0
1996-02-15,38.75,39.125,38.75,38.75,7700,8.0210577833295,8.09868092316817,8.0210577833295,8.0210577833295,37198.9590475368,0.0,1.0
1996-02-16,38.5,38.75,38.375,38.5,5600,7.96930902343705,8.0210577833295,7.94343464349083,7.96930902343705,27053.7883982086,0.0,1.0
1996-02-20,38.125,38.5,38.0,38.25,13800,7.89168588359838,7.96930902343705,7.86581150365215,7.9175602635446,66668.2642670139,0.0,1.0
1996-02-21,37.375,38.0,37.375,38.0,7100,7.73643960392103,7.86581150365215,7.73643960392103,7.86581150365215,34300.3388620144,0.0,1.0
1996-02-22,37.25,37.625,37.0,37.625,24600,7.71056522397481,7.78818836381348,7.65881646408236,7.78818836381348,118843.427606416,0.0,1.0
1996-02-23,37.125,37.5,37.0,37.5,43700,7.68469084402859,7.76231398386726,7.65881646408236,7.76231398386726,211116.170178877,0.0,1.0
1996-02-26,37.25,37.75,37.125,37.375,61400,7.71056522397481,7.81406274375971,7.68469084402859,7.73643960392103,296625.465651787,0.0,1.0
1996-02-27,37.75,38.0,37.375,37.75,32500,7.81406274375971,7.86581150365215,7.73643960392103,7.81406274375971,157008.59338246,0.0,1.0
1996-02-28,38.125,38.125,37.625,37.625,9100,7.89168588359838,7.89168588359838,7.78818836381348,7.78818836381348,43962.4061470889,0.0,1.0
1996-02-29,39.125,39.125,38.0,38.125,16500,8.09868092316817,8.09868092316817,7.86581150365215,7.89168588359838,79712.0551018645,0.0,1.0
1996-03-01,39.25,39.38,39.0,39.12,16300,8.1245553031144,8.15146465825847,8.07280654322195,8.09764594797032,78745.848373357,0.0,1.0
1996-03-04,39.25,39.5,39.25,39.38,22400,8.1245553031144,8.17630406300684,8.1245553031144,8.15146465825847,108215.153592834,0.0,1.0
1996-03-05,39.0,39.25,39.0,39.25,10600,8.07280654322195,8.1245553031144,8.07280654322195,8.1245553031144,51208.9566108947,0.0,1.0
1996-03-06,39.25,39.5,39.25,39.375,16400,8.1245553031144,8.17630406300684,8.1245553031144,8.15042968306062,79228.9517376107,0.0,1.0
1996-03-07,39.0,39.25,39.0,39.25,1600,8.07280654322195,8.1245553031144,8.07280654322195,8.1245553031144,7729.65382805958,0.0,1.0
1996-03-08,38.375,39.0,38.25,39.0,10800,7.94343464349083,8.07280654322195,7.9175602635446,8.07280654322195,52175.1633394022,0.0,1.0
1996-03-11,37.75,37.88,37.62,37.75,6900,7.81406274375971,7.84097209890378,7.78715338861563,7.81406274375971,33334.132133507,0.0,1.0
1996-03-12,37.75,37.88,37.62,37.88,4500,7.81406274375971,7.84097209890378,7.78715338861563,7.84097209890378,21739.6513914176,0.0,1.0
1996-03-13,37.75,37.875,37.625,37.75,3300,7.81406274375971,7.83993712370593,7.78818836381348,7.81406274375971,15942.4110203729,0.0,1.0
1996-03-14,37.75,37.875,37.625,37.875,15400,7.81406274375971,7.83993712370593,7.78818836381348,7.83993712370593,74397.9180950735,0.0,1.0
1996-03-15,37.75,37.75,37.5,37.75,3100,7.81406274375971,7.81406274375971,7.76231398386726,7.81406274375971,14976.2042918654,0.0,1.0
1996-03-18,37.88,37.88,37.88,37.88,900,7.84097209890378,7.84097209890378,7.84097209890378,7.84097209890378,4347.93027828352,0.0,1.0
1996-03-19,37.88,38.0,37.62,37.62,8300,7.84097209890378,7.86581150365215,7.78715338861563,7.78715338861563,40097.5792330591,0.0,1.0
1996-03-20,37.875,37.875,37.875,37.875,3600,7.83993712370593,7.83993712370593,7.83993712370593,7.83993712370593,17391.7211131341,0.0,1.0
1996-03-21,37.875,38.0,37.625,37.875,22900,7.83993712370593,7.86581150365215,7.78818836381348,7.83993712370593,110630.670414103,0.0,1.0
1996-03-22,37.5,37.875,37.5,37.875,6500,7.76231398386726,7.83993712370593,7.76231398386726,7.83993712370593,31401.7186764921,0.0,1.0
1996-03-25,36.88,37.0,36.75,37.0,9500,7.63397705933399,7.65881646408236,7.60706770418991,7.65881646408236,45894.8196041038,0.0,1.0
1996-03-26,36.62,37.0,36.5,37.0,61500,7.58015834904584,7.65881646408236,7.55531894429746,7.65881646408236,297108.56901604,0.0,1.0
1996-03-27,36.875,37.0,36.75,37.0,40300,7.69297064561138,7.71904851220667,7.66689277901608,7.71904851220667,193171.476723073,0.29,1.0
1996-03-28,36.625,37.0,36.5,37.0,18900,7.64081491242079,7.71904851220667,7.6147370458255,7.71904851220667,90594.0672472971,0.0,1.0
1996-03-29,36.25,36.375,36.125,36.375,11500,7.56258131263491,7.5886591792302,7.53650344603962,7.5886591792302,55123.3742510009,0.0,1.0
1996-04-01,36.38,36.38,36.12,36.25,10200,7.58970229389402,7.58970229389402,7.53546033137581,7.56258131263491,48892.0362921921,0.0,1.0
1996-04-02,36.375,36.375,36.125,36.375,19500,7.5886591792302,7.5886591792302,7.53650344603962,7.5886591792302,93470.069382132,0.0,1.0
1996-04-03,36.25,36.375,36.0,36.375,11300,7.56258131263491,7.5886591792302,7.51042557944433,7.5886591792302,54164.7068727227,0.0,1.0
1996-04-04,35.875,36.25,35.75,36.25,17900,7.48434771284903,7.56258131263491,7.45826984625374,7.56258131263491,85800.7303559058,0.0,1.0
1996-04-08,35.25,35.75,35.25,35.38,35900,7.35395837987257,7.45826984625374,7.35395837987257,7.38107936113167,172080.794400951,0.0,1.0
1996-04-09,35.25,35.75,35.25,35.375,18500,7.35395837987257,7.45826984625374,7.35395837987257,7.38003624646786,88676.7324907406,0.0,1.0
1996-04-10,35.5,35.625,35.25,35.25,11600,7.40611411306315,7.43219197965845,7.35395837987257,7.35395837987257,55602.7079401401,0.0,1.0
1996-04-11,35.625,35.75,35.5,35.5,9900,7.43219197965845,7.45826984625374,7.40611411306315,7.40611411306315,47454.0352247747,0.0,1.0
1996-04-12,35.5,35.625,35.375,35.625,4800,7.40611411306315,7.43219197965845,7.38003624646786,7.43219197965845,23008.0170786787,0.0,1.0
1996-04-15,35.5,35.75,35.38,35.75,24600,7.40611411306315,7.45826984625374,7.38107936113167,7.45826984625374,117916.087528228,0.0,1.0
1996-04-16,35.5,35.75,35.375,35.625,6600,7.40611411306315,7.45826984625374,7.38003624646786,7.43219197965845,31636.0234831832,0.0,1.0
1996-04-17,35.625,35.625,35.375,35.625,23800,7.43219197965845,7.43219197965845,7.38003624646786,7.43219197965845,114081.418015115,0.0,1.0
1996-04-18,35.625,36.0,35.5,35.75,14100,7.43219197965845,7.51042557944433,7.40611411306315,7.45826984625374,67586.0501686185,0.0,1.0
1996-04-19,35.125,35.5,35.125,35.375,18400,7.32788051327728,7.40611411306315,7.32788051327728,7.38003624646786,88197.3988016014,0.0,1.0
1996-04-22,35.0,35.25,34.88,35.25,39800,7.30180264668198,7.35395837987257,7.2767678947505,7.35395837987257,190774.808277377,0.0,1.0
1996-04-23,35.0,35.25,34.875,35.25,95400,7.30180264668198,7.35395837987257,7.27572478008669,7.35395837987257,457284.339438738,0.0,1.0
1996-04-24,34.25,34.75,34.125,34.75,82500,7.14533544711023,7.2496469134914,7.11925758051493,7.2496469134914,395450.293539789,0.0,1.0
1996-04-25,34.25,34.5,34.0,34.0,63700,7.14533544711023,7.19749118030081,7.09317971391964,7.09317971391964,305335.559981631,0.0,1.0
1996-04-26,34.0,34.5,33.875,34.5,43100,7.09317971391964,7.19749118030081,7.06710184732435,7.19749118030081,206592.820018969,0.0,1.0
1996-04-29,33.12,33.38,33.12,33.38,55800,6.90959153308878,6.96383349560699,6.90959153308878,6.96383349560699,267468.198539639,0.0,1.0
1996-04-30,33.125,33.375,33.125,33.375,76400,6.91063464775259,6.96279038094318,6.91063464775259,6.96279038094318,366210.938502302,0.0,1.0
1996-05-01,32.5,33.25,32.5,33.25,77600,6.78024531477613,6.93671251434789,6.78024531477613,6.93671251434789,371962.942771971,0.0,1.0
1996-05-02,33.25,33.38,33.0,33.12,16900,6.93671251434789,6.96383349560699,6.8845567811573,6.90959153308878,81007.3934645143,0.0,1.0
1996-05-03,33.375,33.375,32.125,32.625,45500,6.96279038094318,6.96279038094318,6.70201171499025,6.80632318137142,218096.828558308,0.0,1.0
1996-05-06,33.38,33.5,33.25,33.38,25900,6.96383349560699,6.98886824753847,6.93671251434789,6.96383349560699,124147.425487037,0.0,1.0
1996-05-07,33.38,33.88,33.38,33.38,108300,6.96383349560699,7.06814496198816,6.96383349560699,6.96383349560699,519118.385337687,0.0,1.0
1996-05-08,33.375,33.5,33.25,33.375,14900,6.96279038094318,6.98886824753847,6.93671251434789,6.96279038094318,71420.7196817316,0.0,1.0
1996-05-09,33.375,33.875,33.375,33.375,7200,6.96279038094318,7.06710184732435,6.96279038094318,6.96279038094318,34512.0256180179,0.0,1.0
1996-05-10,32.875,33.375,32.625,33.375,40600,6.85847891456201,6.96279038094318,6.80632318137142,6.96279038094318,194609.47779049,0.0,1.0
1996-05-13,32.5,33.0,32.5,33.0,24400,6.78024531477613,6.8845567811573,6.78024531477613,6.8845567811573,116957.42014995,0.0,1.0
1996-05-14,32.75,32.75,32.25,32.25,30400,6.83240104796671,6.83240104796671,6.72808958158554,6.72808958158554,145717.441498298,0.0,1.0
1996-05-15,32.5,33.0,32.5,33.0,48700,6.78024531477613,6.8845567811573,6.78024531477613,6.8845567811573,233435.50661076,0.0,1.0
1996-05-16,32.75,32.75,32.25,32.25,6100,6.83240104796671,6.83240104796671,6.72808958158554,6.72808958158554,29239.3550374875,0.0,1.0
1996-05-17,32.875,33.0,32.75,32.75,55900,6.85847891456201,6.8845567811573,6.83240104796671,6.83240104796671,267947.532228778,0.0,1.0
1996-05-20,32.25,32.38,32.12,32.25,9000,6.72808958158554,6.75521056284465,6.70096860032644,6.72808958158554,43140.0320225225,0.0,1.0
1996-05-21,31.88,32.25,31.88,32.25,19700,6.65089909646348,6.72808958158554,6.65089909646348,6.72808958158554,94428.7367604102,0.0,1.0
1996-05-22,32.25,32.375,32.125,32.25,42500,6.72808958158554,6.75416744818084,6.70201171499025,6.72808958158554,203716.817884134,0.0,1.0
1996-05-23,31.875,32.25,31.875,32.25,51200,6.64985598179966,6.72808958158554,6.64985598179966,6.72808958158554,245418.848839239,0.0,1.0
1996-05-24,31.75,31.875,31.75,31.875,199400,6.62377811520437,6.64985598179966,6.62377811520437,6.64985598179966,955791.376143442,0.0,1.0
1996-05-28,30.0,30.75,30.0,30.75,104300,6.25868798287027,6.41515518244203,6.25868798287027,6.41515518244203,499945.037772122,0.0,1.0
1996-05-29,30.38,30.38,30.12,30.12,91200,6.33796469731996,6.33796469731996,6.28372273480175,6.28372273480175,437152.324494894,0.0,1.0
1996-05-30,30.0,30.75,30.0,30.75,111100,6.25868798287027,6.41515518244203,6.25868798287027,6.41515518244203,532539.728633583,0.0,1.0
1996-05-31,30.375,30.375,30.125,30.125,46900,6.33692158265615,6.33692158265615,6.28476584946556,6.28476584946556,224807.500206256,0.0,1.0
1996-06-03,32.5,32.5,32.12,32.12,64800,6.78024531477613,6.78024531477613,6.70096860032644,6.70096860032644,310608.230562162,0.0,1.0
1996-06-04,32.5,32.5,32.125,32.125,33500,6.78024531477613,6.78024531477613,6.70201171499025,6.70201171499025,160576.785861611,0.0,1.0
1996-06-05,32.25,32.5,32.25,32.5,36100,6.72808958158554,6.78024531477613,6.72808958158554,6.78024531477613,173039.461779229,0.0,1.0
1996-06-06,32.125,32.125,31.875,32.0,26000,6.70201171499025,6.70201171499025,6.64985598179966,6.67593384839496,124626.759176176,0.0,1.0
1996-06-07,32.25,32.25,32.0,32.125,19700,6.72808958158554,6.72808958158554,6.67593384839496,6.70201171499025,94428.7367604103,0.0,1.0
1996-06-10,32.0,32.0,31.88,31.88,18900,6.67593384839496,6.67593384839496,6.65089909646348,6.65089909646348,90594.0672472971,0.0,1.0
1996-06-11,32.25,32.25,32.0,32.0,28900,6.72808958158554,6.72808958158554,6.67593384839496,6.67593384839496,138527.436161211,0.0,1.0
1996-06-12,32.25,32.25,32.0,32.0,41100,6.72808958158554,6.72808958158554,6.67593384839496,6.67593384839496,197006.146236186,0.0,1.0
1996-06-13,32.625,32.625,32.125,32.25,47000,6.80632318137142,6.80632318137142,6.70201171499025,6.72808958158554,225286.833895395,0.0,1.0
1996-06-14,32.75,32.875,32.625,32.625,4000,6.83240104796671,6.85847891456201,6.80632318137142,6.80632318137142,19173.3475655655,0.0,1.0
1996-06-17,32.75,33.0,32.75,32.75,19500,6.83240104796671,6.8845567811573,6.83240104796671,6.83240104796671,93470.069382132,0.0,1.0
1996-06-18,32.75,33.0,32.75,32.75,21500,6.83240104796671,6.8845567811573,6.83240104796671,6.83240104796671,103056.743164915,0.0,1.0
1996-06-19,33.625,33.75,32.875,32.875,20600,7.01494611413376,7.04102398072906,6.85847891456201,6.85847891456201,98742.7399626625,0.0,1.0
1996-06-20,33.375,33.75,33.375,33.625,46300,6.96279038094318,7.04102398072906,6.96279038094318,7.01494611413376,221931.498071421,0.0,1.0
1996-06-21,32.625,33.375,32.625,33.375,18400,6.80632318137142,6.96279038094318,6.80632318137142,6.96279038094318,88197.3988016015,0.0,1.0
1996-06-24,32.5,32.75,32.5,32.75,51100,6.78024531477613,6.83240104796671,6.78024531477613,6.83240104796671,244939.5151501,0.0,1.0
1996-06-25,32.5,32.75,32.5,32.75,8600,6.78024531477613,6.83240104796671,6.78024531477613,6.83240104796671,41222.6972659659,0.0,1.0
1996-06-26,32.25,32.5,32.125,32.5,7600,6.78859023208662,6.84121496256791,6.76227786684598,6.84121496256791,36104.6979741865,0.29,1.0
1996-06-27,32.375,32.375,32.125,32.125,13300,6.81490259732727,6.81490259732727,6.76227786684598,6.76227786684598,63183.2214548263,0.0,1.0
1996-06-28,32.5,32.5,32.0,32.375,31500,6.84121496256791,6.84121496256791,6.73596550160533,6.81490259732727,149644.471866694,0.0,1.0
1996-07-01,32.0,32.12,32.0,32.12,1100,6.73596550160533,6.76122537223635,6.73596550160533,6.76122537223635,5225.67996994804,0.0,1.0
1996-07-02,32.0,32.0,32.0,32.0,2900,6.73596550160533,6.73596550160533,6.73596550160533,6.73596550160533,13776.7926480448,0.0,1.0
1996-07-03,32.0,32.125,32.0,32.125,10200,6.73596550160533,6.76227786684598,6.73596550160533,6.76227786684598,48456.3051758819,0.0,1.0
1996-07-05,32.0,32.125,31.75,31.75,2200,6.73596550160533,6.76227786684598,6.68334077112404,6.68334077112404,10451.3599398961,0.0,1.0
1996-07-08,31.88,32.0,31.75,31.75,8300,6.71070563097431,6.73596550160533,6.68334077112404,6.68334077112404,39430.1306823352,0.0,1.0
1996-07-09,31.75,32.0,31.75,31.88,3400,6.68334077112404,6.73596550160533,6.68334077112404,6.71070563097431,16152.101725294,0.0,1.0
1996-07-10,31.875,32.0,31.75,31.75,4300,6.70965313636468,6.73596550160533,6.68334077112404,6.68334077112404,20427.6580643424,0.0,1.0
1996-07-11,31.75,32.0,31.75,31.875,18500,6.68334077112404,6.73596550160533,6.68334077112404,6.70965313636468,87886.4358582171,0.0,1.0
1996-07-12,31.875,32.0,31.75,31.875,30500,6.70965313636468,6.73596550160533,6.68334077112404,6.70965313636468,144893.853712196,0.0,1.0
1996-07-15,31.75,31.88,31.75,31.75,9600,6.68334077112404,6.71070563097431,6.68334077112404,6.68334077112404,45605.9342831829,0.0,1.0
1996-07-16,31.88,31.88,31.75,31.88,16800,6.71070563097431,6.71070563097431,6.68334077112404,6.71070563097431,79810.3849955701,0.0,1.0
1996-07-17,31.75,31.875,31.75,31.75,7300,6.68334077112404,6.70965313636468,6.68334077112404,6.68334077112404,34679.512527837,0.0,1.0
1996-07-18,31.875,31.875,31.75,31.875,45200,6.70965313636468,6.70965313636468,6.68334077112404,6.70965313636468,214727.94058332,0.0,1.0
1996-07-19,32.125,32.125,31.75,32.0,8300,6.76227786684598,6.76227786684598,6.68334077112404,6.73596550160533,39430.1306823352,0.0,1.0
1996-07-22,31.75,32.0,31.62,31.75,19600,6.68334077112404,6.73596550160533,6.65597591127377,6.68334077112404,93112.1158281651,0.0,1.0
1996-07-23,31.62,31.62,31.62,31.62,10800,6.65597591127377,6.65597591127377,6.65597591127377,6.65597591127377,51306.6760685808,0.0,1.0
1996-07-24,31.75,32.0,31.625,31.75,2500,6.68334077112404,6.73596550160533,6.65702840588339,6.68334077112404,11876.5453862456,0.0,1.0
1996-07-25,31.625,31.625,31.625,31.625,38700,6.65702840588339,6.65702840588339,6.65702840588339,6.65702840588339,183848.922579081,0.0,1.0
1996-07-26,31.75,31.75,31.625,31.625,11500,6.68334077112404,6.68334077112404,6.65702840588339,6.65702840588339,54632.1087767295,0.0,1.0
1996-07-29,31.75,31.75,31.5,31.75,14700,6.68334077112404,6.68334077112404,6.63071604064275,6.68334077112404,69834.0868711238,0.0,1.0
1996-07-30,31.62,31.75,31.5,31.75,12600,6.65597591127377,6.68334077112404,6.63071604064275,6.68334077112404,59857.7887466776,0.0,1.0
1996-07-31,31.75,31.75,31.5,31.75,4900,6.68334077112404,6.68334077112404,6.63071604064275,6.68334077112404,23278.0289570413,0.0,1.0
1996-08-01,31.625,31.75,31.5,31.75,27100,6.65702840588339,6.68334077112404,6.63071604064275,6.68334077112404,128741.751986902,0.0,1.0
1996-08-02,31.62,31.75,31.5,31.75,26300,6.65597591127377,6.68334077112404,6.63071604064275,6.68334077112404,124941.257463303,0.0,1.0
1996-08-05,31.62,31.75,31.62,31.62,34900,6.65597591127377,6.68334077112404,6.65597591127377,6.65597591127377,165796.573591988,0.0,1.0
1996-08-06,31.88,31.88,31.62,31.75,44100,6.71070563097431,6.71070563097431,6.65597591127377,6.68334077112404,209502.260613372,0.0,1.0
1996-08-07,31.625,31.75,31.625,31.625,13200,6.65702840588339,6.68334077112404,6.65702840588339,6.65702840588339,62708.1596393766,0.0,1.0
1996-08-08,31.875,31.875,31.625,31.75,3500,6.70965313636468,6.70965313636468,6.65702840588339,6.68334077112404,16627.1635407438,0.0,1.0
1996-08-09,32.125,32.375,32.0,32.125,2300,6.76227786684598,6.81490259732727,6.73596550160533,6.76227786684598,10926.4217553459,0.0,1.0
1996-08-12,32.12,32.25,32.12,32.12,9900,6.76122537223635,6.78859023208662,6.76122537223635,6.76122537223635,47031.1197295324,0.0,1.0
1996-08-13,31.88,32.12,31.88,32.12,40400,6.71070563097431,6.76122537223635,6.71070563097431,6.76122537223635,191924.973441728,0.0,1.0
1996-08-14,32.125,32.25,32.125,32.125,500,6.76227786684598,6.78859023208662,6.76227786684598,6.76227786684598,2375.30907724911,0.0,1.0
1996-08-15,31.875,32.125,31.875,32.125,4500,6.70965313636468,6.76227786684598,6.70965313636468,6.76227786684598,21377.781695242,0.0,1.0
1996-08-16,32.0,32.0,32.0,32.0,3200,6.73596550160533,6.73596550160533,6.73596550160533,6.73596550160533,15201.9780943943,0.0,1.0
1996-08-19,32.12,32.12,32.0,32.12,23800,6.76122537223635,6.76122537223635,6.73596550160533,6.76122537223635,113064.712077058,0.0,1.0
1996-08-20,32.0,32.12,32.0,32.12,17600,6.73596550160533,6.76122537223635,6.73596550160533,6.76122537223635,83610.8795191687,0.0,1.0
1996-08-21,32.125,32.125,32.0,32.125,6300,6.76227786684598,6.76227786684598,6.73596550160533,6.76227786684598,29928.8943733388,0.0,1.0
1996-08-22,32.0,32.125,32.0,32.125,31900,6.73596550160533,6.76227786684598,6.73596550160533,6.76227786684598,151544.719128493,0.0,1.0
1996-08-23,32.25,32.25,32.125,32.125,2900,6.78859023208662,6.78859023208662,6.76227786684598,6.76227786684598,13776.7926480448,0.0,1.0
1996-08-26,32.88,32.88,32.38,32.75,29900,6.92120455289948,6.92120455289948,6.81595509193689,6.8938396930492,142043.482819497,0.0,1.0
1996-08-27,33.5,33.62,33.12,33.12,15300,7.05171388449308,7.0769737551241,6.97172429416152,6.97172429416152,72684.4577638228,0.0,1.0
1996-08-28,32.875,32.875,32.375,32.75,4800,6.92015205828985,6.92015205828985,6.81490259732727,6.8938396930492,22802.9671415915,0.0,1.0
1996-08-29,33.5,33.625,33.125,33.125,10700,7.05171388449308,7.07802624973373,6.97277678877114,6.97277678877114,50831.614253131,0.0,1.0
1996-08-30,34.0,34.0,33.75,33.75,9000,7.15696334545566,7.15696334545566,7.10433861497437,7.10433861497437,42755.563390484,0.0,1.0
1996-09-03,33.75,33.75,33.62,33.75,33400,7.10433861497437,7.10433861497437,7.0769737551241,7.10433861497437,158670.646360241,0.0,1.0
1996-09-04,33.75,33.75,33.625,33.75,4000,7.10433861497437,7.10433861497437,7.07802624973373,7.10433861497437,19002.4726179929,0.0,1.0
1996-09-05,33.75,33.75,33.625,33.75,53000,7.10433861497437,7.10433861497437,7.07802624973373,7.10433861497437,251782.762188406,0.0,1.0
1996-09-06,34.0,34.25,34.0,34.0,5300,7.15696334545566,7.20958807593695,7.15696334545566,7.15696334545566,25178.2762188406,0.0,1.0
1996-09-09,34.75,35.0,34.5,34.5,12200,7.31483753689954,7.36746226738083,7.26221280641825,7.26221280641825,57957.5414848783,0.0,1.0
1996-09-10,34.75,35.0,34.5,34.5,36000,7.31483753689954,7.36746226738083,7.26221280641825,7.26221280641825,171022.253561936,0.0,1.0
1996-09-11,34.625,35.0,34.5,34.75,5600,7.28852517165889,7.36746226738083,7.26221280641825,7.31483753689954,26603.4616651901,0.0,1.0
1996-09-12,34.875,34.875,34.5,34.625,2900,7.34114990214018,7.34114990214018,7.26221280641825,7.28852517165889,13776.7926480448,0.0,1.0
1996-09-13,34.625,34.75,34.625,34.75,48000,7.28852517165889,7.31483753689954,7.28852517165889,7.31483753689954,228029.671415915,0.0,1.0
1996-09-16,34.12,34.25,34.12,34.25,10200,7.18222321608668,7.20958807593695,7.18222321608668,7.20958807593695,48456.3051758819,0.0,1.0
1996-09-17,34.125,34.25,34.125,34.25,18400,7.18327571069631,7.20958807593695,7.18327571069631,7.20958807593695,87411.3740427673,0.0,1.0
1996-09-18,33.875,34.125,33.875,34.125,18400,7.13065098021502,7.18327571069631,7.13065098021502,7.18327571069631,87411.3740427672,0.0,1.0
1996-09-19,33.75,34.0,33.75,33.75,24100,7.10433861497437,7.15696334545566,7.10433861497437,7.10433861497437,114489.897523407,0.0,1.0
1996-09-20,33.75,33.875,33.75,33.75,14500,7.10433861497437,7.13065098021502,7.10433861497437,7.10433861497437,68883.9632402242,0.0,1.0
1996-09-23,34.0,34.0,33.75,33.75,15400,7.15696334545566,7.15696334545566,7.10433861497437,7.10433861497437,73159.5195792726,0.0,1.0
1996-09-24,34.0,34.0,33.75,33.75,19900,7.15696334545566,7.15696334545566,7.10433861497437,7.10433861497437,94537.3012745146,0.0,1.0
1996-09-25,34.125,34.25,34.0,34.0,151800,7.18327571069631,7.20958807593695,7.15696334545566,7.15696334545566,721143.83585283,0.0,1.0
1996-09-26,34.0,34.125,34.0,34.125,35700,7.21800803281396,7.24454482705225,7.21800803281396,7.24454482705225,168162.738872264,0.29,1.0
1996-09-27,34.625,34.875,34.125,34.125,3300,7.35069200400539,7.40376559248197,7.24454482705225,7.24454482705225,15544.4548537387,0.0,1.0
1996-09-30,34.38,34.5,34.25,34.5,28600,7.29867988729835,7.32415520976711,7.27108162129053,7.32415520976711,134718.608732402,0.0,1.0
1996-10-01,34.375,34.5,34.25,34.375,23600,7.29761841552882,7.32415520976711,7.27108162129053,7.29761841552882,111166.404408556,0.0,1.0
1996-10-02,34.25,34.25,34.12,34.12,1300,7.27108162129053,7.27108162129053,7.24348335528272,7.24348335528272,6123.5731242001,0.0,1.0
1996-10-03,34.125,34.5,34.125,34.25,3000,7.24454482705225,7.32415520976711,7.24454482705225,7.27108162129053,14131.3225943079,0.0,1.0
1996-10-04,34.25,34.25,34.125,34.125,4800,7.27108162129053,7.27108162129053,7.24454482705225,7.24454482705225,22610.1161508927,0.0,1.0
1996-10-07,34.25,34.5,34.25,34.38,12300,7.27108162129053,7.32415520976711,7.27108162129053,7.29867988729835,57938.4226366625,0.0,1.0
1996-10-08,34.38,34.5,34.25,34.25,7700,7.29867988729835,7.32415520976711,7.27108162129053,7.27108162129053,36270.3946587237,0.0,1.0
1996-10-09,34.25,34.5,34.25,34.375,45600,7.27108162129053,7.32415520976711,7.27108162129053,7.29761841552882,214796.103433481,0.0,1.0
1996-10-10,34.375,34.5,34.25,34.25,14700,7.29761841552882,7.32415520976711,7.27108162129053,7.27108162129053,69243.4807121088,0.0,1.0
1996-10-11,33.75,34.375,33.75,34.25,800,7.16493444433739,7.29761841552882,7.16493444433739,7.27108162129053,3768.35269181544,0.0,1.0
1996-10-14,33.75,33.75,33.62,33.62,8700,7.16493444433739,7.16493444433739,7.13733617832957,7.13733617832957,40980.835523493,0.0,1.0
1996-10-15,32.12,34.0,32.12,34.0,49600,6.81889464747013,7.21800803281396,6.81889464747013,7.21800803281396,233637.866892558,0.0,1.0
1996-10-16,33.75,33.75,33.625,33.625,86700,7.16493444433739,7.16493444433739,7.1383976500991,7.1383976500991,408395.222975499,0.0,1.0
1996-10-17,32.125,34.0,32.125,34.0,23300,6.81995611923966,7.21800803281396,6.81995611923966,7.21800803281396,109753.272149125,0.0,1.0
1996-10-18,30.75,31.75,30.5,31.625,8200,6.52805138261851,6.7403457365248,6.47497779414194,6.71380894228652,38625.6150911083,0.0,1.0
1996-10-21,30.62,30.75,30.38,30.75,8700,6.50045311661069,6.52805138261851,6.44950247167318,6.52805138261851,40980.835523493,0.0,1.0
1996-10-22,29.75,30.25,29.62,30.25,17000,6.31575702871222,6.42190420566536,6.2881587627044,6.42190420566536,80077.4947010782,0.0,1.0
1996-10-23,30.625,30.75,30.375,30.75,8100,6.50151458838022,6.52805138261851,6.44844099990365,6.52805138261851,38154.5710046314,0.0,1.0
1996-10-24,29.75,30.25,29.625,30.25,28600,6.31575702871222,6.42190420566536,6.28922023447393,6.42190420566536,134718.608732402,0.0,1.0
1996-10-25,29.625,29.75,29.375,29.75,13300,6.28922023447393,6.31575702871222,6.23614664599736,6.31575702871222,62648.8635014318,0.0,1.0
1996-10-28,29.5,29.5,29.25,29.25,10300,6.26268344023564,6.26268344023564,6.20960985175907,6.20960985175907,48517.5409071239,0.0,1.0
1996-10-29,29.38,29.5,29.25,29.25,7000,6.23720811776689,6.26268344023564,6.20960985175907,6.20960985175907,32973.0860533851,0.0,1.0
1996-10-30,29.5,29.5,29.25,29.25,8100,6.26268344023564,6.26268344023564,6.20960985175907,6.20960985175907,38154.5710046314,0.0,1.0
1996-10-31,29.375,29.5,29.25,29.25,9800,6.23614664599736,6.26268344023564,6.20960985175907,6.20960985175907,46162.3204747392,0.0,1.0
1996-11-01,29.375,29.5,29.375,29.5,6800,6.23614664599736,6.26268344023564,6.23614664599736,6.26268344023564,32030.9978804313,0.0,1.0
1996-11-04,29.5,29.5,29.38,29.38,6400,6.26268344023564,6.26268344023564,6.23720811776689,6.23720811776689,30146.8215345236,0.0,1.0
1996-11-05,29.5,29.5,29.375,29.375,16300,6.26268344023564,6.26268344023564,6.23614664599736,6.23614664599736,76780.1860957397,0.0,1.0
1996-11-06,29.25,30.0,29.25,29.625,8600,6.20960985175907,6.36883061718879,6.20960985175907,6.28922023447393,40509.791437016,0.0,1.0
1996-11-07,29.5,29.5,29.25,29.25,7400,6.26268344023564,6.26268344023564,6.20960985175907,6.20960985175907,34857.2623992929,0.0,1.0
1996-11-08,29.5,29.625,29.375,29.375,17100,6.26268344023564,6.28922023447393,6.23614664599736,6.23614664599736,80548.5387875552,0.0,1.0
1996-11-11,29.75,30.0,29.75,29.88,4500,6.31575702871222,6.36883061718879,6.31575702871222,6.34335529472003,21196.9838914619,0.0,1.0
1996-11-12,29.75,30.0,29.75,29.875,35500,6.31575702871222,6.36883061718879,6.31575702871222,6.3422938229505,167220.65069931,0.0,1.0
1996-11-13,30.0,30.0,29.75,30.0,15400,6.36883061718879,6.36883061718879,6.31575702871222,6.36883061718879,72540.7893174473,0.0,1.0
1996-11-14,30.0,30.0,29.625,30.0,6800,6.36883061718879,6.36883061718879,6.28922023447393,6.36883061718879,32030.9978804313,0.0,1.0
1996-11-15,30.375,30.375,30.0,30.25,11600,6.44844099990365,6.44844099990365,6.36883061718879,6.42190420566536,54641.114031324,0.0,1.0
1996-11-18,30.75,30.75,30.12,30.12,7500,6.52805138261851,6.52805138261851,6.39430593965754,6.39430593965754,35328.3064857698,0.0,1.0
1996-11-19,30.75,30.75,30.125,30.125,7900,6.52805138261851,6.52805138261851,6.39536741142708,6.39536741142708,37212.4828316775,0.0,1.0
1996-11-20,30.875,30.875,30.75,30.75,7100,6.5545881768568,6.5545881768568,6.52805138261851,6.52805138261851,33444.1301398621,0.0,1.0
1996-11-21,30.75,30.875,30.625,30.875,14600,6.52805138261851,6.5545881768568,6.50151458838022,6.5545881768568,68772.4366256319,0.0,1.0
1996-11-22,31.25,31.25,30.75,31.0,1100,6.63419855957166,6.63419855957166,6.52805138261851,6.58112497109508,5181.48495124624,0.0,1.0
1996-11-25,31.62,31.75,31.62,31.62,2800,6.71274747051698,6.7403457365248,6.71274747051698,6.71274747051698,13189.2344213541,0.0,1.0
1996-11-26,31.625,31.75,31.625,31.625,12200,6.71380894228652,6.7403457365248,6.71380894228652,6.71380894228652,57467.3785501855,0.0,1.0
1996-11-27,31.375,31.875,31.25,31.5,18100,6.66073535380994,6.76688253076309,6.63419855957166,6.68727214804823,85258.9796523245,0.0,1.0
1996-11-29,30.75,30.75,30.5,30.5,13300,6.52805138261851,6.52805138261851,6.47497779414194,6.47497779414194,62648.8635014318,0.0,1.0
1996-12-02,30.25,30.75,30.12,30.5,14500,6.42190420566536,6.52805138261851,6.39430593965754,6.47497779414194,68301.392539155,0.0,1.0
1996-12-03,29.75,30.38,29.38,30.25,44500,6.31575702871222,6.44950247167318,6.23720811776689,6.42190420566536,209614.618482234,0.0,1.0
1996-12-04,29.88,30.0,29.62,29.88,211600,6.34335529472003,6.36883061718879,6.2881587627044,6.34335529472003,996729.286985186,0.0,1.0
1996-12-05,30.0,30.12,29.88,29.88,269100,6.36883061718879,6.39430593965754,6.34335529472003,6.34335529472003,1267579.63670942,0.0,1.0
1996-12-06,29.88,30.0,29.75,29.88,4000,6.34335529472003,6.36883061718879,6.31575702871222,6.34335529472003,18841.7634590772,0.0,1.0
1996-12-09,30.0,30.0,29.94,30.0,83600,6.36883061718879,6.36883061718879,6.35609295595441,6.36883061718879,393792.856294714,0.0,1.0
1996-12-10,30.0,30.12,30.0,30.0,34100,6.36883061718879,6.39430593965754,6.36883061718879,6.36883061718879,160626.033488633,0.0,1.0
1996-12-11,29.88,30.0,29.62,29.88,77500,6.34335529472003,6.36883061718879,6.2881587627044,6.34335529472003,365059.167019622,0.0,1.0
1996-12-12,29.88,30.0,29.75,29.88,8300,6.34335529472003,6.36883061718879,6.31575702871222,6.34335529472003,39096.6591775853,0.0,1.0
1996-12-13,30.0,30.0,29.88,30.0,9600,6.36883061718879,6.36883061718879,6.34335529472003,6.36883061718879,45220.2323017853,0.0,1.0
1996-12-16,30.12,30.12,29.88,30.0,6900,6.39430593965754,6.39430593965754,6.34335529472003,6.36883061718879,32502.0419669082,0.0,1.0
1996-12-17,30.0,30.12,30.0,30.0,9200,6.36883061718879,6.39430593965754,6.36883061718879,6.36883061718879,43336.0559558776,0.0,1.0
1996-12-18,30.88,30.88,29.88,30.0,12800,6.55564964862633,6.55564964862633,6.34335529472003,6.36883061718879,60293.6430690471,0.0,1.0
1996-12-19,31.0,31.25,30.62,30.75,39700,6.58112497109508,6.63419855957166,6.50045311661069,6.52805138261851,187004.502331342,0.0,1.0
1996-12-20,31.12,31.38,31.0,31.25,6800,6.60660029356384,6.66179682557947,6.58112497109508,6.63419855957166,32030.9978804313,0.0,1.0
1996-12-23,31.25,31.25,31.0,31.0,19700,6.63419855957166,6.63419855957166,6.58112497109508,6.58112497109508,92795.6850359553,0.0,1.0
1996-12-24,31.12,31.25,31.12,31.12,3800,6.60660029356384,6.63419855957166,6.60660029356384,6.60660029356384,17899.6752861234,0.0,1.0
1996-12-26,31.25,31.25,31.0,31.0,5200,6.63419855957166,6.63419855957166,6.58112497109508,6.58112497109508,24494.2924968004,0.0,1.0
1996-12-27,31.12,31.25,30.62,30.62,4600,6.66816565619666,6.69602110398926,6.56102931853284,6.56102931853284,21467.9729599954,0.29,1.0
1996-12-30,31.38,31.38,31.38,31.38,4700,6.72387655178185,6.72387655178185,6.72387655178185,6.72387655178185,21934.6680243431,0.0,1.0
1996-12-31,31.0,31.38,30.88,31.25,22900,6.64245293515734,6.72387655178185,6.61674021411803,6.69602110398926,106873.169735629,0.0,1.0
1997-01-02,30.0,30.88,29.75,30.88,17900,6.42818025982969,6.61674021411803,6.37461209099777,6.61674021411803,83538.416518243,0.0,1.0
1997-01-03,30.25,30.5,30.13,30.13,5500,6.4817484286616,6.53531659749352,6.45603570762228,6.45603570762228,25668.228539125,0.0,1.0
1997-01-06,30.0,30.38,29.75,30.38,40900,6.42818025982969,6.5096038764542,6.37461209099777,6.5096038764542,190878.28131822,0.0,1.0
1997-01-07,30.0,30.0,29.88,29.88,4700,6.42818025982969,6.42818025982969,6.40246753879037,6.40246753879037,21934.6680243431,0.0,1.0
1997-01-08,30.0,30.13,30.0,30.0,122600,6.42818025982969,6.45603570762228,6.42818025982969,6.42818025982969,572168.148890312,0.0,1.0
1997-01-09,29.88,30.0,29.88,30.0,19100,6.40246753879037,6.42818025982969,6.40246753879037,6.42818025982969,89138.7572904157,0.0,1.0
1997-01-10,30.0,30.0,29.75,29.75,21000,6.42818025982969,6.42818025982969,6.37461209099777,6.37461209099777,98005.9635130225,0.0,1.0
1997-01-13,30.13,30.38,30.0,30.0,9400,6.45603570762228,6.5096038764542,6.42818025982969,6.42818025982969,43869.3360486863,0.0,1.0
1997-01-14,30.38,30.38,30.13,30.13,13500,6.5096038764542,6.5096038764542,6.45603570762228,6.45603570762228,63003.833686943,0.0,1.0
1997-01-15,30.38,30.5,30.25,30.38,5200,6.5096038764542,6.53531659749352,6.4817484286616,6.5096038764542,24268.1433460818,0.0,1.0
1997-01-16,30.25,30.5,30.13,30.38,14100,6.4817484286616,6.53531659749352,6.45603570762228,6.5096038764542,65804.0040730294,0.0,1.0
1997-01-17,30.25,30.38,30.0,30.0,135200,6.4817484286616,6.5096038764542,6.42818025982969,6.42818025982969,630971.726998126,0.0,1.0
1997-01-20,30.0,30.25,30.0,30.13,10100,6.42818025982969,6.4817484286616,6.42818025982969,6.45603570762228,47136.2014991203,0.0,1.0
1997-01-21,30.13,30.13,30.0,30.0,23000,6.45603570762228,6.45603570762228,6.42818025982969,6.42818025982969,107339.864799977,0.0,1.0
1997-01-22,29.88,30.25,29.88,30.13,17800,6.40246753879037,6.4817484286616,6.40246753879037,6.45603570762228,83071.7214538953,0.0,1.0
1997-01-23,30.0,30.13,30.0,30.0,18500,6.42818025982969,6.45603570762228,6.42818025982969,6.42818025982969,86338.5869043293,0.0,1.0
1997-01-24,30.25,30.25,30.0,30.0,25000,6.4817484286616,6.4817484286616,6.42818025982969,6.42818025982969,116673.766086932,0.0,1.0
1997-01-27,30.0,30.25,30.0,30.25,48900,6.42818025982969,6.4817484286616,6.42818025982969,6.4817484286616,228213.886466038,0.0,1.0
1997-01-28,30.13,30.13,30.0,30.0,35500,6.45603570762228,6.45603570762228,6.42818025982969,6.42818025982969,165676.747843443,0.0,1.0
1997-01-29,30.0,30.13,30.0,30.0,27800,6.42818025982969,6.45603570762228,6.42818025982969,6.42818025982969,129741.227888668,0.0,1.0
1997-01-30,30.13,30.25,30.0,30.25,10500,6.45603570762228,6.4817484286616,6.42818025982969,6.4817484286616,49002.9817565113,0.0,1.0
1997-01-31,30.13,30.38,30.0,30.38,16200,6.45603570762228,6.5096038764542,6.42818025982969,6.5096038764542,75604.6004243317,0.0,1.0
1997-02-03,30.38,30.38,30.13,30.13,11400,6.5096038764542,6.5096038764542,6.45603570762228,6.45603570762228,53203.2373356408,0.0,1.0
1997-02-04,30.5,30.5,30.38,30.38,14600,6.53531659749352,6.53531659749352,6.5096038764542,6.5096038764542,68137.479394768,0.0,1.0
1997-02-05,30.63,30.75,30.38,30.5,9700,6.56317204528611,6.58888476632543,6.5096038764542,6.53531659749352,45269.4212417295,0.0,1.0
1997-02-06,31.0,31.0,30.75,30.75,14000,6.64245293515734,6.64245293515734,6.58888476632543,6.58888476632543,65337.3090086817,0.0,1.0
1997-02-07,30.63,31.13,30.5,31.0,30800,6.56317204528611,6.67030838294994,6.53531659749352,6.64245293515734,143742.0798191,0.0,1.0
1997-02-10,30.75,31.0,30.5,30.63,8800,6.58888476632543,6.64245293515734,6.53531659749352,6.56317204528611,41069.1656625999,0.0,1.0
1997-02-11,31.13,31.25,30.75,31.0,33000,6.67030838294994,6.69602110398926,6.58888476632543,6.64245293515734,154009.37123475,0.0,1.0
1997-02-12,31.25,31.5,31.25,31.38,11600,6.69602110398926,6.74958927282117,6.69602110398926,6.72387655178185,54136.6274643362,0.0,1.0
1997-02-13,31.0,31.25,31.0,31.25,87800,6.64245293515734,6.69602110398926,6.64245293515734,6.69602110398926,409758.266497304,0.0,1.0
1997-02-14,31.0,31.13,30.75,31.0,35500,6.64245293515734,6.67030838294994,6.58888476632543,6.64245293515734,165676.747843443,0.0,1.0
1997-02-18,30.88,31.0,30.75,31.0,14100,6.61674021411803,6.64245293515734,6.58888476632543,6.64245293515734,65804.0040730294,0.0,1.0
1997-02-19,30.75,30.88,30.75,30.88,16600,6.58888476632543,6.61674021411803,6.58888476632543,6.61674021411803,77471.3806817226,0.0,1.0
1997-02-20,30.38,30.75,30.38,30.75,79600,6.5096038764542,6.58888476632543,6.5096038764542,6.58888476632543,371489.27122079,0.0,1.0
1997-02-21,30.75,30.88,30.38,30.38,75800,6.58888476632543,6.61674021411803,6.5096038764542,6.5096038764542,353754.858775577,0.0,1.0
1997-02-24,31.0,31.0,30.75,30.75,25800,6.64245293515734,6.64245293515734,6.58888476632543,6.58888476632543,120407.326601713,0.0,1.0
1997-02-25,30.63,30.88,30.63,30.88,68600,6.56317204528611,6.61674021411803,6.56317204528611,6.61674021411803,320152.81414254,0.0,1.0
1997-02-26,30.88,30.88,30.63,30.63,20100,6.61674021411803,6.61674021411803,6.56317204528611,6.56317204528611,93805.7079338929,0.0,1.0
1997-02-27,30.88,31.0,30.75,30.88,12900,6.61674021411803,6.64245293515734,6.58888476632543,6.61674021411803,60203.6633008566,0.0,1.0
1997-02-28,30.75,31.0,30.63,30.63,11900,6.58888476632543,6.64245293515734,6.56317204528611,6.56317204528611,55536.7126573794,0.0,1.0
1997-03-03,30.88,30.88,30.75,30.75,7600,6.61674021411803,6.61674021411803,6.58888476632543,6.58888476632543,35468.8248904272,0.0,1.0
1997-03-04,30.88,30.88,30.75,30.75,35000,6.61674021411803,6.61674021411803,6.58888476632543,6.58888476632543,163343.272521704,0.0,1.0
1997-03-05,31.63,31.63,30.88,30.88,70000,6.77744472061377,6.77744472061377,6.61674021411803,6.61674021411803,326686.545043408,0.0,1.0
1997-03-06,31.5,31.75,31.5,31.75,12700,6.74958927282117,6.80315744165309,6.74958927282117,6.80315744165309,59270.2731721613,0.0,1.0
1997-03-07,31.88,32.0,31.63,31.63,21100,6.83101288944568,6.856725610485,6.77744472061377,6.77744472061377,98472.6585773703,0.0,1.0
1997-03-10,32.0,32.0,31.88,31.88,9900,6.856725610485,6.856725610485,6.83101288944568,6.83101288944568,46202.8113704249,0.0,1.0
1997-03-11,31.88,32.0,31.75,32.0,16900,6.83101288944568,6.856725610485,6.80315744165309,6.856725610485,78871.4658747658,0.0,1.0
1997-03-12,33.0,33.5,31.88,31.88,51700,7.07099828581266,7.17813462347649,6.83101288944568,6.83101288944568,241281.348267774,0.0,1.0
1997-03-13,33.0,33.38,33.0,33.0,24500,7.07099828581266,7.15242190243717,7.07099828581266,7.07099828581266,114340.290765193,0.0,1.0
1997-03-14,32.88,33.13,32.75,33.0,19900,7.04528556477334,7.09885373360525,7.01743011698074,7.07099828581266,92872.3178051975,0.0,1.0
1997-03-17,32.63,32.75,32.5,32.63,13000,6.99171739594142,7.01743011698074,6.96386194814883,6.99171739594142,60670.3583652045,0.0,1.0
1997-03-18,32.75,32.88,32.63,32.88,17400,7.01743011698074,7.04528556477334,6.99171739594142,7.04528556477334,81204.9411965044,0.0,1.0
1997-03-19,32.0,32.63,31.63,32.63,101300,6.856725610485,6.99171739594142,6.77744472061377,6.99171739594142,472762.100184247,0.0,1.0
1997-03-20,31.88,32.0,31.88,31.88,10300,6.83101288944568,6.856725610485,6.83101288944568,6.83101288944568,48069.5916278158,0.0,1.0
1997-03-21,31.88,32.0,31.75,32.0,24700,6.83101288944568,6.856725610485,6.80315744165309,6.856725610485,115273.680893888,0.0,1.0
1997-03-24,32.0,32.13,32.0,32.0,18400,6.856725610485,6.8845810582776,6.856725610485,6.856725610485,85871.8918399816,0.0,1.0
1997-03-25,32.25,32.38,32.0,32.0,31100,6.91029377931692,6.93814922710951,6.856725610485,6.856725610485,145142.165012143,0.0,1.0
1997-03-26,32.5,32.5,31.88,32.13,16400,7.0302864775004,7.0302864775004,6.8961702431604,6.9502493699104,75814.8336779452,0.31,1.0
1997-03-27,32.75,32.88,32.63,32.75,13900,7.08436560425041,7.11248675016041,7.05840762341041,7.08436560425041,64257.6943977706,0.0,1.0
1997-03-31,32.88,32.88,32.63,32.75,8500,7.11248675016041,7.11248675016041,7.05840762341041,7.08436560425041,39294.2735525935,0.0,1.0
1997-04-01,32.5,32.75,32.38,32.75,3000,7.0302864775004,7.08436560425041,7.0043284966604,7.08436560425041,13868.5671362095,0.0,1.0
1997-04-02,32.0,32.25,31.63,32.0,6000,6.9221282240004,6.9762073507504,6.84209111641039,6.9221282240004,27737.1342724189,0.0,1.0
1997-04-03,32.0,32.0,31.75,32.0,5300,6.9221282240004,6.9221282240004,6.86804909725039,6.9221282240004,24501.1352739701,0.0,1.0
1997-04-04,31.88,31.88,31.75,31.75,3100,6.8961702431604,6.8961702431604,6.86804909725039,6.86804909725039,14330.8527074165,0.0,1.0
1997-04-07,31.63,31.75,31.5,31.75,11000,6.84209111641039,6.86804909725039,6.81396997050039,6.86804909725039,50851.4128327681,0.0,1.0
1997-04-08,32.13,32.13,31.5,31.63,5900,6.9502493699104,6.9502493699104,6.81396997050039,6.84209111641039,27274.848701212,0.0,1.0
1997-04-09,32.25,32.38,31.88,32.0,7400,6.9762073507504,7.0043284966604,6.8961702431604,6.9221282240004,34209.1322693167,0.0,1.0
1997-04-10,32.25,32.25,32.13,32.13,1700,6.9762073507504,6.9762073507504,6.9502493699104,6.9502493699104,7858.85471051871,0.0,1.0
1997-04-11,32.25,32.38,31.88,31.88,8100,6.9762073507504,7.0043284966604,6.8961702431604,6.8961702431604,37445.1312677656,0.0,1.0
1997-04-14,32.38,32.38,32.0,32.25,7800,7.0043284966604,7.0043284966604,6.9221282240004,6.9762073507504,36058.2745541447,0.0,1.0
1997-04-15,32.13,32.38,32.0,32.13,61000,6.9502493699104,7.0043284966604,6.9221282240004,6.9502493699104,281994.198436259,0.0,1.0
1997-04-16,32.25,32.25,32.0,32.13,24500,6.9762073507504,6.9762073507504,6.9221282240004,6.9502493699104,113259.964945711,0.0,1.0
1997-04-17,32.13,32.38,32.0,32.38,95400,6.9502493699104,7.0043284966604,6.9221282240004,7.0043284966604,441020.434931461,0.0,1.0
1997-04-18,32.0,32.13,32.0,32.13,7100,6.9221282240004,6.9502493699104,6.9221282240004,6.9502493699104,32822.2755556958,0.0,1.0
1997-04-21,31.5,32.13,31.5,31.88,2800,6.81396997050039,6.9502493699104,6.81396997050039,6.8961702431604,12943.9959937955,0.0,1.0
1997-04-22,31.88,31.88,31.5,31.75,4700,6.8961702431604,6.8961702431604,6.81396997050039,6.86804909725039,21727.4218467282,0.0,1.0
1997-04-23,31.75,31.75,31.63,31.75,1100,6.86804909725039,6.86804909725039,6.84209111641039,6.86804909725039,5085.14128327681,0.0,1.0
1997-04-24,31.5,31.75,31.38,31.75,3900,6.81396997050039,6.86804909725039,6.78801198966039,6.86804909725039,18029.1372770723,0.0,1.0
1997-04-25,31.5,31.5,31.38,31.38,600,6.81396997050039,6.81396997050039,6.78801198966039,6.78801198966039,2773.7134272419,0.0,1.0
1997-04-28,31.13,31.25,31.13,31.13,7500,6.73393286291039,6.75989084375039,6.73393286291039,6.73393286291039,34671.4178405237,0.0,1.0
1997-04-29,31.5,31.5,31.13,31.38,3900,6.81396997050039,6.81396997050039,6.73393286291039,6.78801198966039,18029.1372770723,0.0,1.0
1997-04-30,31.25,31.5,31.25,31.38,4000,6.75989084375039,6.81396997050039,6.75989084375039,6.78801198966039,18491.4228482793,0.0,1.0
1997-05-01,30.88,31.63,30.88,31.5,14700,6.67985373616038,6.84209111641039,6.67985373616038,6.81396997050039,67955.9789674265,0.0,1.0
1997-05-02,31.0,31.0,30.63,30.88,18300,6.70581171700039,6.70581171700039,6.62577460941038,6.67985373616038,84598.2595308778,0.0,1.0
1997-05-05,31.25,31.5,31.0,31.0,42200,6.75989084375039,6.81396997050039,6.70581171700039,6.70581171700039,195084.511049347,0.0,1.0
1997-05-06,30.75,31.13,30.63,31.13,16300,6.65173259025038,6.73393286291039,6.62577460941038,6.73393286291039,75352.5481067382,0.0,1.0
1997-05-07,30.63,30.88,30.5,30.63,21100,6.62577460941038,6.67985373616038,6.59765346350038,6.62577460941038,97542.2555246733,0.0,1.0
1997-05-08,30.5,30.63,30.38,30.63,93200,6.59765346350038,6.62577460941038,6.57169548266038,6.62577460941038,430850.152364908,0.0,1.0
1997-05-09,30.88,30.88,30.63,30.75,6900,6.67985373616038,6.67985373616038,6.62577460941038,6.65173259025038,31897.7044132818,0.0,1.0
1997-05-12,31.0,31.13,30.63,30.75,39700,6.70581171700039,6.73393286291039,6.62577460941038,6.65173259025038,183527.371769172,0.0,1.0
1997-05-13,31.75,31.88,30.88,30.88,36000,6.86804909725039,6.8961702431604,6.67985373616038,6.67985373616038,166422.805634514,0.0,1.0
1997-05-14,31.38,31.75,31.38,31.75,26200,6.78801198966039,6.86804909725039,6.78801198966039,6.86804909725039,121118.819656229,0.0,1.0
1997-05-15,31.5,31.63,31.5,31.63,59700,6.81396997050039,6.84209111641039,6.81396997050039,6.84209111641039,275984.486010569,0.0,1.0
1997-05-16,31.75,31.88,31.5,31.63,81900,6.86804909725039,6.8961702431604,6.81396997050039,6.84209111641039,378611.882818519,0.0,1.0
1997-05-19,31.63,31.75,31.5,31.63,10800,6.84209111641039,6.86804909725039,6.81396997050039,6.84209111641039,49926.8416903541,0.0,1.0
1997-05-20,31.5,31.63,31.5,31.63,10300,6.81396997050039,6.84209111641039,6.81396997050039,6.84209111641039,47615.4138343192,0.0,1.0
1997-05-21,31.88,31.88,31.38,31.63,13900,6.8961702431604,6.8961702431604,6.78801198966039,6.84209111641039,64257.6943977706,0.0,1.0
1997-05-22,31.88,32.0,31.75,31.88,67300,6.8961702431604,6.9221282240004,6.86804909725039,6.8961702431604,311118.189422299,0.0,1.0
1997-05-23,31.88,31.88,31.75,31.75,25300,6.8961702431604,6.8961702431604,6.86804909725039,6.86804909725039,116958.249515367,0.0,1.0
1997-05-27,31.88,31.88,31.75,31.88,16600,6.8961702431604,6.8961702431604,6.86804909725039,6.8961702431604,76739.4048203591,0.0,1.0
1997-05-28,32.0,32.0,31.63,31.63,17700,6.9221282240004,6.9221282240004,6.84209111641039,6.84209111641039,81824.5461036359,0.0,1.0
1997-05-29,31.75,31.88,31.25,31.75,39600,6.86804909725039,6.8961702431604,6.75989084375039,6.86804909725039,183065.086197965,0.0,1.0
1997-05-30,31.75,31.75,31.75,31.75,20500,6.86804909725039,6.86804909725039,6.86804909725039,6.86804909725039,94768.5420974315,0.0,1.0
1997-06-02,31.75,31.75,31.63,31.75,12500,6.86804909725039,6.86804909725039,6.84209111641039,6.86804909725039,57785.6964008729,0.0,1.0
1997-06-03,31.75,31.88,31.75,31.75,18500,6.86804909725039,6.8961702431604,6.86804909725039,6.86804909725039,85522.8306732918,0.0,1.0
1997-06-04,31.63,32.0,31.5,31.88,33700,6.84209111641039,6.9221282240004,6.81396997050039,6.8961702431604,155790.237496753,0.0,1.0
1997-06-05,31.38,31.5,31.25,31.5,16300,6.78801198966039,6.81396997050039,6.75989084375039,6.81396997050039,75352.5481067382,0.0,1.0
1997-06-06,31.5,31.5,31.38,31.38,15800,6.81396997050039,6.81396997050039,6.78801198966039,6.78801198966039,73041.1202507033,0.0,1.0
1997-06-09,31.5,31.63,31.25,31.5,19100,6.81396997050039,6.84209111641039,6.75989084375039,6.81396997050039,88296.5441005337,0.0,1.0
1997-06-10,31.38,31.63,31.38,31.38,44800,6.78801198966039,6.84209111641039,6.78801198966039,6.78801198966039,207103.935900728,0.0,1.0
1997-06-11,31.38,31.75,31.25,31.5,60100,6.78801198966039,6.86804909725039,6.75989084375039,6.81396997050039,277833.628295397,0.0,1.0
1997-06-12,32.25,32.25,31.75,31.75,83100,6.9762073507504,6.9762073507504,6.86804909725039,6.86804909725039,384159.309673003,0.0,1.0
1997-06-13,33.0,33.0,32.38,32.75,54300,7.13844473100041,7.13844473100041,7.0043284966604,7.08436560425041,251021.065165392,0.0,1.0
1997-06-16,34.0,34.5,33.25,33.25,18400,7.35476123800042,7.46291949150043,7.19252385775041,7.19252385775041,85060.5451020848,0.0,1.0
1997-06-17,34.63,35.0,34.0,34.25,19100,7.49104063741043,7.57107774500043,7.35476123800042,7.40884036475043,88296.5441005337,0.0,1.0
1997-06-18,34.75,34.88,34.38,34.5,21300,7.51699861825043,7.54511976416043,7.43696151066043,7.46291949150043,98466.8266670873,0.0,1.0
1997-06-19,34.75,34.88,34.38,34.75,25000,7.51699861825043,7.54511976416043,7.43696151066043,7.51699861825043,115571.392801746,0.0,1.0
1997-06-20,34.75,34.88,34.13,34.75,61700,7.51699861825043,7.54511976416043,7.38288238391042,7.51699861825043,285230.197434708,0.0,1.0
1997-06-23,34.63,34.63,34.13,34.63,12300,7.49104063741043,7.49104063741043,7.38288238391042,7.49104063741043,56861.1252584589,0.0,1.0
1997-06-24,34.75,35.13,34.63,34.88,15100,7.51699861825043,7.59919889091044,7.49104063741043,7.54511976416043,69805.1212522544,0.0,1.0
1997-06-25,35.0,35.13,34.88,35.0,44100,7.57107774500043,7.59919889091044,7.54511976416043,7.57107774500043,203867.936902279,0.0,1.0
1997-06-26,35.5,35.5,34.63,35.0,14700,7.74629411567044,7.74629411567044,7.55645535846951,7.63719138164692,67367.6976638827,0.31,1.0
1997-06-27,35.38,35.38,35.0,35.25,17700,7.7201094595048,7.7201094595048,7.63719138164692,7.69174274865868,81116.2073912057,0.0,1.0
1997-06-30,37.75,37.75,34.88,35.25,75200,8.23725641877632,8.23725641877632,7.61100672548127,7.69174274865868,344629.31049823,0.0,1.0
1997-07-01,35.75,37.25,35.63,37.0,50200,7.80084548268221,8.12815368475279,7.77466082651656,8.07360231774103,230058.396103871,0.0,1.0
1997-07-02,35.25,35.63,35.0,35.5,46300,7.69174274865868,7.77466082651656,7.63719138164692,7.74629411567044,212185.333458352,0.0,1.0
1997-07-03,35.75,35.88,35.63,35.75,8000,7.80084548268221,7.82921219352833,7.77466082651656,7.80084548268221,36662.6926061947,0.0,1.0
1997-07-07,36.0,36.13,35.75,35.75,9100,7.85539684969397,7.88376356054009,7.80084548268221,7.80084548268221,41703.8128395464,0.0,1.0
1997-07-08,36.5,36.5,35.5,36.5,21200,7.9644995837175,7.9644995837175,7.74629411567044,7.9644995837175,97156.1354064158,0.0,1.0
1997-07-09,36.63,36.75,36.63,36.63,30000,7.99286629456362,8.01905095072926,7.99286629456362,7.99286629456362,137485.09727323,0.0,1.0
1997-07-10,36.5,36.5,36.38,36.5,14800,7.9644995837175,7.9644995837175,7.93831492755185,7.9644995837175,67825.9813214601,0.0,1.0
1997-07-11,36.0,36.5,36.0,36.38,6300,7.85539684969397,7.9644995837175,7.85539684969397,7.93831492755185,28871.8704273783,0.0,1.0
1997-07-14,36.0,36.13,36.0,36.13,3900,7.85539684969397,7.88376356054009,7.85539684969397,7.88376356054009,17873.0626455199,0.0,1.0
1997-07-15,34.75,34.75,34.63,34.75,62700,7.58264001463515,7.58264001463515,7.55645535846951,7.58264001463515,287343.853301051,0.0,1.0
1997-07-16,37.38,37.5,37.25,37.25,18100,8.15652039559891,8.18270505176455,8.12815368475279,8.12815368475279,82949.3420215154,0.0,1.0
1997-07-17,37.0,37.0,36.63,36.63,25200,8.07360231774103,8.07360231774103,7.99286629456362,7.99286629456362,115487.481709513,0.0,1.0
1997-07-18,36.75,37.25,36.5,37.0,38700,8.01905095072926,8.12815368475279,7.9644995837175,8.07360231774103,177355.775482467,0.0,1.0
1997-07-21,36.5,36.88,36.5,36.5,40600,7.9644995837175,8.04741766157538,7.9644995837175,7.9644995837175,186063.164976438,0.0,1.0
1997-07-22,36.5,36.5,36.5,36.5,31800,7.9644995837175,7.9644995837175,7.9644995837175,7.9644995837175,145734.203109624,0.0,1.0
1997-07-23,36.13,36.5,36.0,36.5,22500,7.88376356054009,7.9644995837175,7.85539684969397,7.9644995837175,103113.822954922,0.0,1.0
1997-07-24,36.69,36.75,36.63,36.63,17700,8.00595862264644,8.01905095072926,7.99286629456362,7.99286629456362,81116.2073912057,0.0,1.0
1997-07-25,36.62,36.94,36.56,36.94,27000,7.99068423988315,8.0605099896582,7.97759191180032,8.0605099896582,123736.587545907,0.0,1.0
1997-07-28,36.75,36.75,36.63,36.63,39000,8.01905095072926,8.01905095072926,7.99286629456362,7.99286629456362,178730.626455199,0.0,1.0
1997-07-29,36.25,36.25,35.63,35.75,38400,7.90994821670574,7.90994821670574,7.77466082651656,7.80084548268221,175980.924509734,0.0,1.0
1997-07-30,36.25,36.38,35.63,35.75,60900,7.90994821670574,7.93831492755185,7.77466082651656,7.80084548268221,279094.747464657,0.0,1.0
1997-07-31,36.25,36.38,35.94,36.0,30200,7.90994821670574,7.93831492755185,7.84230452161115,7.85539684969397,138401.664588385,0.0,1.0
1997-08-01,35.94,36.25,35.5,36.13,25000,7.84230452161115,7.90994821670574,7.74629411567044,7.88376356054009,114570.914394358,0.0,1.0
1997-08-04,35.75,35.88,35.38,35.75,43200,7.80084548268221,7.82921219352833,7.7201094595048,7.80084548268221,197978.540073451,0.0,1.0
1997-08-05,35.63,35.88,35.63,35.75,32500,7.77466082651656,7.82921219352833,7.77466082651656,7.80084548268221,148942.188712666,0.0,1.0
1997-08-06,35.5,35.75,35.38,35.63,41600,7.74629411567044,7.80084548268221,7.7201094595048,7.77466082651656,190646.001552212,0.0,1.0
1997-08-07,35.63,35.75,35.38,35.5,32600,7.77466082651656,7.80084548268221,7.7201094595048,7.74629411567044,149400.472370243,0.0,1.0
1997-08-08,34.75,35.5,34.25,35.5,28500,7.58264001463515,7.74629411567044,7.47353728061163,7.74629411567044,130610.842409569,0.0,1.0
1997-08-11,34.75,35.0,34.25,34.5,9500,7.58264001463515,7.63719138164692,7.47353728061163,7.52808864762339,43536.9474698562,0.0,1.0
1997-08-12,35.5,35.63,34.63,34.63,25000,7.74629411567044,7.77466082651656,7.55645535846951,7.55645535846951,114570.914394358,0.0,1.0
1997-08-13,36.0,36.25,35.63,35.63,25700,7.85539684969397,7.90994821670574,7.77466082651656,7.77466082651656,117778.8999974,0.0,1.0
1997-08-14,36.38,36.5,35.88,36.0,23200,7.93831492755185,7.9644995837175,7.82921219352833,7.85539684969397,106321.808557965,0.0,1.0
1997-08-15,36.25,36.5,36.13,36.38,25500,7.90994821670574,7.9644995837175,7.88376356054009,7.93831492755185,116862.332682245,0.0,1.0
1997-08-18,36.75,36.75,36.25,36.25,20100,8.01905095072926,8.01905095072926,7.90994821670574,7.90994821670574,92115.0151730641,0.0,1.0
1997-08-19,36.63,37.0,36.5,36.75,36200,7.99286629456362,8.07360231774103,7.9644995837175,8.01905095072926,165898.684043031,0.0,1.0
1997-08-20,36.38,36.75,36.38,36.5,11000,7.93831492755185,8.01905095072926,7.93831492755185,7.9644995837175,50411.2023335177,0.0,1.0
1997-08-21,36.5,36.5,36.13,36.5,4600,7.9644995837175,7.9644995837175,7.88376356054009,7.9644995837175,21081.0482485619,0.0,1.0
1997-08-22,36.0,36.38,35.88,36.13,5100,7.85539684969397,7.93831492755185,7.82921219352833,7.88376356054009,23372.4665364491,0.0,1.0
1997-08-25,36.0,36.0,35.75,36.0,23400,7.85539684969397,7.85539684969397,7.80084548268221,7.85539684969397,107238.375873119,0.0,1.0
1997-08-26,35.88,36.25,35.88,36.0,32300,7.82921219352833,7.90994821670574,7.82921219352833,7.85539684969397,148025.621397511,0.0,1.0
1997-08-27,36.25,36.25,35.88,36.0,5300,7.90994821670574,7.90994821670574,7.82921219352833,7.85539684969397,24289.0338516039,0.0,1.0
1997-08-28,35.75,36.13,35.5,36.0,10500,7.80084548268221,7.88376356054009,7.74629411567044,7.85539684969397,48119.7840456305,0.0,1.0
1997-08-29,35.75,36.0,35.63,36.0,4300,7.80084548268221,7.85539684969397,7.77466082651656,7.85539684969397,19706.1972758296,0.0,1.0
1997-09-02,36.25,36.25,35.0,35.13,18200,7.90994821670574,7.90994821670574,7.63719138164692,7.66555809249303,83407.6256790928,0.0,1.0
1997-09-03,36.0,36.38,35.88,36.38,24100,7.85539684969397,7.93831492755185,7.82921219352833,7.93831492755185,110446.361476161,0.0,1.0
1997-09-04,35.88,36.25,35.88,36.0,22500,7.82921219352833,7.90994821670574,7.82921219352833,7.85539684969397,103113.822954922,0.0,1.0
1997-09-05,36.0,36.25,36.0,36.25,25100,7.85539684969397,7.90994821670574,7.85539684969397,7.90994821670574,115029.198051936,0.0,1.0
1997-09-08,36.13,36.25,36.0,36.0,9000,7.88376356054009,7.90994821670574,7.85539684969397,7.85539684969397,41245.529181969,0.0,1.0
1997-09-09,36.63,36.75,36.13,36.13,17800,7.99286629456362,8.01905095072926,7.88376356054009,7.88376356054009,81574.4910487831,0.0,1.0
1997-09-10,36.75,36.88,36.63,36.63,14100,8.01905095072926,8.04741766157538,7.99286629456362,7.99286629456362,64617.9957184181,0.0,1.0
1997-09-11,36.88,37.0,36.88,36.88,12800,8.04741766157538,8.07360231774103,8.04741766157538,8.04741766157538,58660.3081699115,0.0,1.0
1997-09-12,36.88,37.38,36.75,37.25,21000,8.04741766157538,8.15652039559891,8.01905095072926,8.12815368475279,96239.568091261,0.0,1.0
1997-09-15,36.88,37.0,36.88,36.88,8600,8.04741766157538,8.07360231774103,8.04741766157538,8.04741766157538,39412.3945516593,0.0,1.0
1997-09-16,37.5,37.5,36.88,37.0,40500,8.18270505176455,8.18270505176455,8.04741766157538,8.07360231774103,185604.881318861,0.0,1.0
1997-09-17,36.88,37.63,36.88,37.5,15200,8.04741766157538,8.21107176261067,8.04741766157538,8.18270505176455,69659.1159517699,0.0,1.0
1997-09-18,36.63,37.25,36.63,37.0,37300,7.99286629456362,8.12815368475279,7.99286629456362,8.07360231774103,170939.804276383,0.0,1.0
1997-09-19,36.88,36.88,36.13,36.25,29000,8.04741766157538,8.04741766157538,7.88376356054009,7.90994821670574,132902.260697456,0.0,1.0
1997-09-22,36.0,37.0,36.0,36.88,28700,7.85539684969397,8.07360231774103,7.85539684969397,8.04741766157538,131527.409724723,0.0,1.0
1997-09-23,36.88,36.88,36.25,36.25,15800,8.04741766157538,8.04741766157538,7.90994821670574,7.90994821670574,72408.8178972345,0.0,1.0
1997-09-24,36.75,36.75,36.25,36.63,23800,8.01905095072926,8.01905095072926,7.90994821670574,7.99286629456362,109071.510503429,0.0,1.0
1997-09-25,37.0,37.0,36.88,36.88,13900,8.07360231774103,8.07360231774103,8.04741766157538,8.04741766157538,63701.4284032632,0.0,1.0
1997-09-26,36.75,37.0,36.75,37.0,8000,8.08669464582385,8.14170617402673,8.08669464582385,8.14170617402673,36356.0160085713,0.31,1.0
1997-09-29,37.13,37.13,36.63,36.63,12700,8.17031216869223,8.17031216869223,8.06028911228647,8.06028911228647,57715.175413607,0.0,1.0
1997-09-30,37.25,37.25,37.0,37.0,9100,8.19671770222962,8.19671770222962,8.14170617402673,8.14170617402673,41354.9682097499,0.0,1.0
1997-10-01,36.88,37.5,36.5,37.5,38700,8.11530064048935,8.2517292304325,8.03168311762097,8.2517292304325,175872.227441464,0.0,1.0
1997-10-02,36.88,37.0,36.75,36.88,5400,8.11530064048935,8.14170617402673,8.08669464582385,8.11530064048935,24540.3108057857,0.0,1.0
1997-10-03,37.0,37.25,37.0,37.13,43200,8.14170617402673,8.19671770222962,8.14170617402673,8.17031216869223,196322.486446285,0.0,1.0
1997-10-06,37.5,37.63,36.88,37.13,14300,8.2517292304325,8.280335225098,8.11530064048935,8.17031216869223,64986.3786153213,0.0,1.0
1997-10-07,38.0,38.25,37.75,38.25,28700,8.36175228683827,8.41676381504115,8.30674075863538,8.41676381504115,130427.20743075,0.0,1.0
1997-10-08,38.13,38.25,37.88,38.0,7200,8.39035828150377,8.41676381504115,8.33534675330088,8.36175228683827,32720.4144077142,0.0,1.0
1997-10-09,38.0,38.0,37.88,38.0,28500,8.36175228683827,8.36175228683827,8.33534675330088,8.36175228683827,129518.307030535,0.0,1.0
1997-10-10,37.88,38.0,37.75,37.88,21400,8.33534675330088,8.36175228683827,8.30674075863538,8.33534675330088,97252.3428229283,0.0,1.0
1997-10-13,38.0,38.0,37.75,37.88,55500,8.36175228683827,8.36175228683827,8.30674075863538,8.33534675330088,252219.861059464,0.0,1.0
1997-10-14,38.25,38.25,38.0,38.0,66500,8.41676381504115,8.41676381504115,8.36175228683827,8.36175228683827,302209.383071249,0.0,1.0
1997-10-15,38.0,38.25,38.0,38.13,33800,8.36175228683827,8.41676381504115,8.36175228683827,8.39035828150377,153604.167636214,0.0,1.0
1997-10-16,37.88,38.25,37.75,38.0,17800,8.33534675330088,8.41676381504115,8.30674075863538,8.36175228683827,80892.1356190712,0.0,1.0
1997-10-17,36.88,37.5,36.75,37.38,25300,8.11530064048935,8.2517292304325,8.08669464582385,8.22532369689512,114975.900627107,0.0,1.0
1997-10-20,37.5,37.5,36.75,36.75,10100,8.2517292304325,8.2517292304325,8.08669464582385,8.08669464582385,45899.4702108213,0.0,1.0
1997-10-21,37.5,38.25,37.5,37.5,34300,8.2517292304325,8.41676381504115,8.2517292304325,8.2517292304325,155876.41863675,0.0,1.0
1997-10-22,37.13,37.25,36.88,37.25,21600,8.17031216869223,8.19671770222962,8.11530064048935,8.19671770222962,98161.2432231426,0.0,1.0
1997-10-23,35.38,36.88,35.25,36.63,61500,7.78523147127205,8.11530064048935,7.75662547660655,8.06028911228647,279486.873065892,0.0,1.0
1997-10-24,35.75,35.75,35.13,35.13,46600,7.86664853301232,7.86664853301232,7.73021994306917,7.73021994306917,211773.793249928,0.0,1.0
1997-10-27,35.38,36.0,35.25,36.0,28300,7.78523147127205,7.9216600612152,7.75662547660655,7.9216600612152,128609.406630321,0.0,1.0
1997-10-28,35.5,35.5,34.75,34.88,43700,7.81163700480943,7.81163700480943,7.64660242020078,7.67520841486628,198594.737446821,0.0,1.0
1997-10-29,35.38,35.88,35.13,35.88,23100,7.78523147127205,7.89525452767782,7.73021994306917,7.89525452767782,104977.99622475,0.0,1.0
1997-10-30,35.5,35.5,35.13,35.38,14200,7.81163700480943,7.81163700480943,7.73021994306917,7.78523147127205,64531.9284152141,0.0,1.0
1997-10-31,35.0,35.25,35.0,35.25,31700,7.70161394840367,7.75662547660655,7.70161394840367,7.75662547660655,144060.713433964,0.0,1.0
1997-11-03,36.5,37.0,35.25,35.25,12000,8.03168311762097,8.14170617402673,7.75662547660655,7.75662547660655,54534.024012857,0.0,1.0
1997-11-04,36.13,36.5,35.63,36.25,69800,7.9502660558807,8.03168311762097,7.84024299947493,7.97667158941808,317206.239674785,0.0,1.0
1997-11-05,36.38,36.5,36.0,36.25,11200,8.00527758408358,8.03168311762097,7.9216600612152,7.97667158941808,50898.4224119999,0.0,1.0
1997-11-06,36.06,36.5,36.0,36.5,8300,7.93486282798389,8.03168311762097,7.9216600612152,8.03168311762097,37719.3666088928,0.0,1.0
1997-11-07,35.56,36.0,35.5,36.0,15900,7.82483977157813,7.9216600612152,7.81163700480943,7.9216600612152,72257.5818170355,0.0,1.0
1997-11-10,36.0,36.13,35.81,36.06,24300,7.9216600612152,7.9502660558807,7.87985129978101,7.93486282798389,110431.398626035,0.0,1.0
1997-11-11,35.75,36.81,35.5,36.25,36900,7.86664853301232,8.09989741259254,7.81163700480943,7.97667158941808,167692.123839535,0.0,1.0
1997-11-12,34.63,35.88,34.63,35.63,22100,7.6201968866634,7.89525452767782,7.6201968866634,7.84024299947493,100433.494223678,0.0,1.0
1997-11-13,35.19,35.38,34.56,34.63,19200,7.74342270983786,7.78523147127205,7.60479365876659,7.6201968866634,87254.4384205712,0.0,1.0
1997-11-14,34.94,35.19,34.81,35.19,11500,7.68841118163497,7.74342270983786,7.65980518696948,7.74342270983786,52261.7730123213,0.0,1.0
1997-11-17,35.75,35.75,35.0,35.0,27800,7.86664853301232,7.86664853301232,7.70161394840367,7.70161394840367,126337.155629785,0.0,1.0
1997-11-18,35.44,35.75,35.19,35.75,7000,7.79843423804074,7.86664853301232,7.74342270983786,7.86664853301232,31811.5140074999,0.0,1.0
1997-11-19,35.25,35.38,35.13,35.31,12000,7.75662547660655,7.78523147127205,7.73021994306917,7.76982824337524,54534.024012857,0.0,1.0
1997-11-20,35.13,35.63,35.13,35.25,17700,7.73021994306917,7.84024299947493,7.73021994306917,7.75662547660655,80437.685418964,0.0,1.0
1997-11-21,35.31,35.5,35.13,35.38,3900,7.76982824337524,7.81163700480943,7.73021994306917,7.78523147127205,17723.5578041785,0.0,1.0
1997-11-24,35.38,35.44,35.31,35.44,8700,7.78523147127205,7.79843423804074,7.76982824337524,7.79843423804074,39537.1674093213,0.0,1.0
1997-11-25,35.25,35.5,35.13,35.31,11000,7.75662547660655,7.81163700480943,7.73021994306917,7.76982824337524,49989.5220117856,0.0,1.0
1997-11-26,35.5,35.5,35.25,35.44,7400,7.81163700480943,7.81163700480943,7.75662547660655,7.79843423804074,33629.3148079285,0.0,1.0
1997-11-28,35.75,35.75,35.44,35.5,4800,7.86664853301232,7.86664853301232,7.79843423804074,7.81163700480943,21813.6096051428,0.0,1.0
1997-12-01,36.0,36.0,35.63,35.75,16200,7.9216600612152,7.9216600612152,7.84024299947493,7.86664853301232,73620.932417357,0.0,1.0
1997-12-02,36.0,36.06,35.94,36.0,30300,7.9216600612152,7.93486282798389,7.90845729444651,7.9216600612152,137698.410632464,0.0,1.0
1997-12-03,35.88,36.0,35.75,36.0,7900,7.89525452767782,7.9216600612152,7.86664853301232,7.9216600612152,35901.5658084642,0.0,1.0
1997-12-04,36.0,36.0,35.63,35.88,13700,7.9216600612152,7.9216600612152,7.84024299947493,7.89525452767782,62259.6774146784,0.0,1.0
1997-12-05,35.63,36.0,35.56,36.0,25100,7.84024299947493,7.9216600612152,7.82483977157813,7.9216600612152,114067.000226893,0.0,1.0
1997-12-08,35.63,35.81,35.56,35.63,27100,7.84024299947493,7.87985129978101,7.82483977157813,7.84024299947493,123156.004229035,0.0,1.0
1997-12-09,35.69,35.75,35.38,35.69,6700,7.85344576624362,7.86664853301232,7.78523147127205,7.85344576624362,30448.1634071785,0.0,1.0
1997-12-10,35.75,35.81,35.56,35.75,5300,7.86664853301232,7.87985129978101,7.82483977157813,7.86664853301232,24085.8606056785,0.0,1.0
1997-12-11,35.38,36.0,35.13,35.81,13900,7.78523147127205,7.9216600612152,7.73021994306917,7.87985129978101,63168.5778148927,0.0,1.0
1997-12-12,36.0,36.0,35.13,35.5,16000,7.9216600612152,7.9216600612152,7.73021994306917,7.81163700480943,72712.0320171427,0.0,1.0
1997-12-15,35.69,36.0,35.5,35.69,10700,7.85344576624362,7.9216600612152,7.81163700480943,7.85344576624362,48626.1714114642,0.0,1.0
1997-12-16,35.88,35.94,35.75,35.81,2700,7.89525452767782,7.90845729444651,7.86664853301232,7.87985129978101,12270.1554028928,0.0,1.0
1997-12-17,35.94,36.0,35.88,35.88,5000,7.90845729444651,7.9216600612152,7.89525452767782,7.89525452767782,22722.5100053571,0.0,1.0
1997-12-18,35.88,36.0,35.88,36.0,17100,7.89525452767782,7.9216600612152,7.89525452767782,7.9216600612152,77710.9842183212,0.0,1.0
1997-12-19,35.38,35.38,35.13,35.25,54100,7.78523147127205,7.78523147127205,7.73021994306917,7.75662547660655,245857.558257964,0.0,1.0
1997-12-22,34.56,35.5,34.56,35.31,43700,7.60479365876659,7.81163700480943,7.60479365876659,7.76982824337524,198594.737446821,0.0,1.0
1997-12-23,35.0,35.13,34.38,34.81,13600,7.70161394840367,7.73021994306917,7.56518535846052,7.65980518696948,61805.2272145712,0.0,1.0
1997-12-24,35.0,35.38,34.94,35.13,5600,7.70161394840367,7.78523147127205,7.68841118163497,7.73021994306917,25449.2112059999,0.0,1.0
1997-12-26,34.94,35.0,34.75,35.0,1800,7.68841118163497,7.70161394840367,7.64660242020078,7.70161394840367,8180.10360192856,0.0,1.0
1997-12-29,34.56,34.75,34.5,34.75,9900,7.67300795373817,7.71519173589124,7.65968675937404,7.71519173589124,44590.5962906389,0.31,1.0
1997-12-30,34.81,34.88,34.63,34.63,9300,7.72851293025537,7.74405432368019,7.68854934716298,7.68854934716298,41888.1359093881,0.0,1.0
1997-12-31,34.44,34.81,34.44,34.75,19200,7.64636556500991,7.72851293025537,7.64636556500991,7.71519173589124,86478.732200027,0.0,1.0
1998-01-02,34.19,34.69,34.13,34.56,10700,7.59086058849271,7.70187054152711,7.57753939412858,7.67300795373817,48193.8767989733,0.0,1.0
1998-01-05,34.44,34.5,34.0,34.19,6200,7.64636556500991,7.65968675937404,7.54867680633963,7.59086058849271,27925.423939592,0.0,1.0
1998-01-06,34.31,34.63,34.25,34.38,31100,7.61750297722096,7.68854934716298,7.60418178285683,7.63304437064578,140077.529761502,0.0,1.0
1998-01-07,34.25,34.38,34.25,34.31,4900,7.60418178285683,7.63304437064578,7.60418178285683,7.61750297722096,22070.0931135486,0.0,1.0
1998-01-08,33.81,34.25,33.63,34.25,8700,7.50649302418656,7.60418178285683,7.46652944109417,7.60418178285683,39185.6755281372,0.0,1.0
1998-01-09,33.88,34.31,33.75,33.75,24500,7.52203441761138,7.61750297722096,7.49317182982243,7.49317182982243,110350.465567743,0.0,1.0
1998-01-12,33.75,33.94,33.56,33.81,10900,7.49317182982243,7.5353556119755,7.45098804766936,7.50649302418656,49094.696926057,0.0,1.0
1998-01-13,34.13,34.19,33.63,33.81,15500,7.57753939412858,7.59086058849271,7.46652944109417,7.50649302418656,69813.5598489801,0.0,1.0
1998-01-14,34.0,34.44,34.0,34.13,6000,7.54867680633963,7.64636556500991,7.54867680633963,7.57753939412858,27024.6038125084,0.0,1.0
1998-01-15,33.75,34.25,33.56,34.19,14000,7.49317182982243,7.60418178285683,7.45098804766936,7.59086058849271,63057.408895853,0.0,1.0
1998-01-16,33.94,34.0,33.72,34.0,15100,7.5353556119755,7.54867680633963,7.48651123264036,7.54867680633963,68011.9195948129,0.0,1.0
1998-01-20,34.94,35.0,33.81,33.94,89900,7.75737551804432,7.77069671240844,7.50649302418656,7.5353556119755,404918.647124084,0.0,1.0
1998-01-21,35.0,35.38,34.75,34.94,45500,7.77069671240844,7.85506427671459,7.71519173589124,7.75737551804432,204936.578911522,0.0,1.0
1998-01-22,35.69,35.94,34.75,34.75,283300,7.92389044759592,7.97939542411313,7.71519173589124,7.71519173589124,1276011.71001394,0.0,1.0
1998-01-23,36.75,36.94,35.94,35.94,39100,8.15923154802887,8.20141533018194,7.97939542411313,7.97939542411313,176110.334844847,0.0,1.0
1998-01-26,35.88,36.63,35.69,36.5,72300,7.966074229749,8.13258915930061,7.92389044759592,8.10372657151166,325646.475940727,0.0,1.0
1998-01-27,36.88,37.0,35.81,35.81,48900,8.18809413581781,8.21473652454607,7.95053283632418,7.95053283632418,220250.521071944,0.0,1.0
1998-01-28,37.13,37.44,36.63,36.94,52400,8.24359911233502,8.31242528321635,8.13258915930061,8.20141533018194,236014.873295907,0.0,1.0
1998-01-29,36.81,37.19,36.75,36.94,52800,8.172552742393,8.25692030669914,8.15923154802887,8.20141533018194,237816.513550074,0.0,1.0
1998-01-30,37.0,37.38,36.81,36.81,60300,8.21473652454607,8.29910408885222,8.172552742393,8.172552742393,271597.26831571,0.0,1.0
1998-02-02,38.31,38.38,37.25,37.25,82700,8.50558260149622,8.52112399492103,8.27024150106327,8.27024150106327,372489.122549074,0.0,1.0
1998-02-03,39.19,39.5,38.31,38.31,58200,8.70096011883677,8.7697862897181,8.50558260149622,8.50558260149622,262138.656981332,0.0,1.0
1998-02-04,38.88,39.5,38.69,39.13,230500,8.63213394795544,8.7697862897181,8.58995016580236,8.68763892447264,1038195.19646387,0.0,1.0
1998-02-05,39.13,39.44,38.88,39.44,100000,8.68763892447264,8.75646509535397,8.63213394795544,8.75646509535397,450410.063541807,0.0,1.0
1998-02-06,38.5,39.38,38.5,39.38,34400,8.54776638364929,8.74314390098984,8.54776638364929,8.74314390098984,154941.061858382,0.0,1.0
1998-02-09,39.5,39.5,38.69,38.94,81900,8.7697862897181,8.7697862897181,8.58995016580236,8.64545514231957,368885.84204074,0.0,1.0
1998-02-10,39.13,39.5,39.0,39.5,15700,8.68763892447264,8.7697862897181,8.6587763366837,8.7697862897181,70714.3799760637,0.0,1.0
1998-02-11,39.13,39.38,38.75,39.19,36000,8.68763892447264,8.74314390098984,8.60327136016649,8.70096011883677,162147.622875051,0.0,1.0
1998-02-12,39.19,39.5,39.0,39.38,31200,8.70096011883677,8.7697862897181,8.6587763366837,8.74314390098984,140527.939825044,0.0,1.0
1998-02-13,39.44,39.5,38.75,39.19,34600,8.75646509535397,8.7697862897181,8.60327136016649,8.70096011883677,155841.881985465,0.0,1.0
1998-02-17,39.19,39.5,39.0,39.44,18700,8.70096011883677,8.7697862897181,8.6587763366837,8.75646509535397,84226.6818823179,0.0,1.0
1998-02-18,39.38,39.44,39.0,39.0,21200,8.74314390098984,8.75646509535397,8.6587763366837,8.6587763366837,95486.9334708632,0.0,1.0
1998-02-19,37.75,39.38,37.75,39.38,35800,8.38125145409768,8.74314390098984,8.38125145409768,8.74314390098984,161246.802747967,0.0,1.0
1998-02-20,38.38,38.63,37.5,38.0,36300,8.52112399492103,8.57662897143824,8.32574647758048,8.43675643061488,163498.853065676,0.0,1.0
1998-02-23,38.81,38.94,38.13,38.63,45400,8.61659255453062,8.64545514231957,8.46561901840383,8.57662897143824,204486.168847981,0.0,1.0
1998-02-24,39.69,39.75,38.81,38.94,122600,8.81197007187118,8.82529126623531,8.61659255453062,8.64545514231957,552202.737902255,0.0,1.0
1998-02-25,40.5,41.5,39.75,39.75,70600,8.99180619578691,9.21382610185573,8.82529126623531,8.82529126623531,317989.504860516,0.0,1.0
1998-02-26,40.56,40.63,39.75,40.5,40000,9.00512739015104,9.02066878357586,8.82529126623531,8.99180619578691,180164.025416723,0.0,1.0
1998-02-27,41.31,41.5,40.56,40.56,33600,9.17164231970265,9.21382610185573,9.00512739015104,9.00512739015104,151337.781350047,0.0,1.0
1998-03-02,40.69,42.0,40.25,41.5,44000,9.03398997793999,9.32483605489013,8.93630121926971,9.21382610185573,198180.427958395,0.0,1.0
1998-03-03,42.0,42.0,40.13,40.13,62400,9.32483605489013,9.32483605489013,8.90965883054145,8.90965883054145,281055.879650088,0.0,1.0
1998-03-04,42.56,43.0,42.0,42.0,28200,9.44916720228867,9.54685596095895,9.32483605489013,9.32483605489013,127015.63791879,0.0,1.0
1998-03-05,42.19,43.0,42.0,42.0,65600,9.36701983704321,9.54685596095895,9.32483605489013,9.32483605489013,295469.001683425,0.0,1.0
1998-03-06,42.44,42.88,41.5,41.5,101400,9.42252481356041,9.52021357223069,9.21382610185573,9.21382610185573,456715.804431393,0.0,1.0
1998-03-09,42.63,42.94,42.25,42.31,69800,9.46470859571349,9.53353476659482,9.38034103140734,9.39366222577147,314386.224352181,0.0,1.0
1998-03-10,42.63,42.94,42.44,42.5,11100,9.46470859571349,9.53353476659482,9.42252481356041,9.43584600792454,49995.5170531406,0.0,1.0
1998-03-11,43.19,43.19,42.63,42.88,44800,9.58903974311202,9.58903974311202,9.46470859571349,9.52021357223069,201783.70846673,0.0,1.0
1998-03-12,42.56,42.94,42.38,42.94,21600,9.44916720228867,9.53353476659482,9.40920361919628,9.53353476659482,97288.5737250303,0.0,1.0
1998-03-13,42.88,42.94,42.63,42.69,56900,9.52021357223069,9.53353476659482,9.46470859571349,9.47802979007761,256283.326155288,0.0,1.0
1998-03-16,42.94,43.13,42.38,42.5,43500,9.53353476659482,9.57571854874789,9.40920361919628,9.43584600792454,195928.377640686,0.0,1.0
1998-03-17,42.25,43.0,42.25,43.0,18300,9.38034103140734,9.54685596095895,9.38034103140734,9.54685596095895,82425.0416281507,0.0,1.0
1998-03-18,43.0,43.63,42.0,42.25,106800,9.54685596095895,9.6867285017823,9.32483605489013,9.38034103140734,481037.94786265,0.0,1.0
1998-03-19,43.75,44.06,43.0,43.0,36000,9.71337089051056,9.78219706139189,9.54685596095895,9.54685596095895,162147.62287505,0.0,1.0
1998-03-20,44.25,44.5,43.19,43.38,30000,9.82438084354496,9.87988582006217,9.58903974311202,9.6312235252651,135123.019062542,0.0,1.0
1998-03-23,44.56,45.0,43.63,43.88,38500,9.8932070144263,9.99089577309657,9.6867285017823,9.7422334782995,173407.874463596,0.0,1.0
1998-03-24,45.38,45.44,44.38,44.38,25800,10.0752633374027,10.0885845317668,9.85324343133391,9.85324343133391,116205.796393787,0.0,1.0
1998-03-25,45.25,46.13,45.06,45.38,41100,10.0464007496138,10.2417782669543,10.0042169674607,10.0752633374027,185118.536115682,0.0,1.0
1998-03-26,44.94,45.13,44.5,45.13,15900,9.97757457873244,10.0197583608855,9.87988582006217,10.0197583608855,71615.2001031474,0.0,1.0
1998-03-27,44.38,45.0,44.25,44.5,19200,9.93095039845799,10.0696883265122,9.90186018773696,9.95780290066202,85802.0598040957,0.35,1.0
1998-03-30,43.31,44.63,42.63,44.38,33700,9.6915155871387,9.98689311138306,9.53935140798252,9.93095039845799,150600.490385314,0.0,1.0
1998-03-31,43.31,44.13,42.56,42.56,56700,9.6915155871387,9.87500768553292,9.5236874483635,9.5236874483635,253384.20785897,0.0,1.0
1998-04-01,43.75,43.88,42.75,43.5,13000,9.78997476188682,9.81906497260786,9.56620391018655,9.73403204896175,58095.1446590231,0.0,1.0
1998-04-02,44.44,44.44,43.88,43.88,27200,9.94437664956001,9.94437664956001,9.81906497260786,9.81906497260786,121552.918055802,0.0,1.0
1998-04-03,44.56,44.88,44.38,44.38,14500,9.97122915176404,10.0428358243081,9.93095039845799,9.93095039845799,64798.4305812181,0.0,1.0
1998-04-06,44.75,44.88,44.13,44.5,24300,10.0137456135871,10.0428358243081,9.87500768553292,9.95780290066202,108593.231939558,0.0,1.0
1998-04-07,43.94,44.75,43.88,44.75,28300,9.83249122370987,10.0137456135871,9.81906497260786,10.0137456135871,126468.661065412,0.0,1.0
1998-04-08,44.13,44.31,43.81,43.94,12400,9.87500768553292,9.91528643883897,9.80340101298884,9.83249122370987,55413.8302901451,0.0,1.0
1998-04-09,44.69,44.69,44.0,44.13,24600,10.0003193624851,10.0003193624851,9.84591747481189,9.87500768553292,109933.889123997,0.0,1.0
1998-04-13,44.0,44.75,43.94,44.63,25100,9.84591747481189,10.0137456135871,9.83249122370987,9.98689311138306,112168.317764729,0.0,1.0
1998-04-14,46.31,46.56,44.25,44.25,45500,10.3628281422395,10.4187708551646,9.90186018773696,9.90186018773696,203333.006306581,0.0,1.0
1998-04-15,45.25,46.38,45.25,46.06,76300,10.1256310394372,10.3784921018585,10.1256310394372,10.3068854293144,340973.810575652,0.0,1.0
1998-04-16,44.88,45.13,44.69,45.13,30100,10.0428358243081,10.0987785372332,10.0003193624851,10.0987785372332,134512.604172046,0.0,1.0
1998-04-17,45.69,45.81,44.75,44.75,20500,10.2240902141853,10.2509427163894,10.0137456135871,10.0137456135871,91611.5742699984,0.0,1.0
1998-04-20,46.19,46.5,45.75,45.75,51500,10.3359756400355,10.4053446040626,10.2375164652874,10.2375164652874,230146.14999536,0.0,1.0
1998-04-21,46.0,46.5,45.75,46.13,22100,10.2934591782124,10.4053446040626,10.2375164652874,10.3225493889335,98761.7459203395,0.0,1.0
1998-04-22,45.56,46.38,45.0,46.25,13600,10.1950000034643,10.3784921018585,10.0696883265122,10.3494018911375,60776.4590279011,0.0,1.0
1998-04-23,45.25,46.0,45.19,46.0,19000,10.1256310394372,10.2934591782124,10.1122047883352,10.2934591782124,84908.2883478032,0.0,1.0
1998-04-24,45.38,45.5,44.75,45.0,26800,10.1547212501583,10.1815737523623,10.0137456135871,10.0696883265122,119765.375143216,0.0,1.0
1998-04-27,43.63,45.13,43.5,45.13,44400,9.76312225968279,10.0987785372332,9.73403204896175,10.0987785372332,198417.263296971,0.0,1.0
1998-04-28,43.94,44.0,43.5,43.5,23800,9.83249122370987,9.84591747481189,9.73403204896175,9.73403204896175,106358.803298827,0.0,1.0
1998-04-29,44.0,44.0,43.88,44.0,20200,9.84591747481189,9.84591747481189,9.81906497260786,9.84591747481189,90270.9170855589,0.0,1.0
1998-04-30,43.88,44.25,43.88,44.12,45000,9.81906497260786,9.90186018773696,9.81906497260786,9.87276997701592,201098.577665849,0.0,1.0
1998-05-01,43.69,44.13,43.38,43.88,17700,9.7765485107848,9.87500768553292,9.70717954675772,9.81906497260786,79098.7738819007,0.0,1.0
1998-05-04,43.81,43.94,43.69,43.81,47200,9.80340101298884,9.83249122370987,9.7765485107848,9.80340101298884,210930.063685068,0.0,1.0
1998-05-05,43.13,43.88,43.13,43.81,7600,9.65123683383265,9.81906497260786,9.65123683383265,9.80340101298884,33963.3153391212,0.0,1.0
1998-05-06,42.5,43.38,42.5,43.38,11500,9.51026119726148,9.70717954675772,9.51026119726148,9.70717954675772,51391.8587368281,0.0,1.0
1998-05-07,42.88,43.0,42.0,42.5,184000,9.59529412090759,9.62214662311162,9.39837577141135,9.51026119726148,822269.73978925,0.0,1.0
1998-05-08,43.25,44.0,43.06,43.06,30300,9.67808933603669,9.84591747481189,9.63557287421363,9.63557287421363,135406.375628338,0.0,1.0
1998-05-11,43.75,44.0,43.25,44.0,24100,9.78997476188682,9.84591747481189,9.67808933603669,9.84591747481189,107699.460483266,0.0,1.0
1998-05-12,43.0,43.88,43.0,43.63,6900,9.62214662311162,9.81906497260786,9.62214662311162,9.76312225968279,30835.1152420969,0.0,1.0
1998-05-13,42.94,42.94,42.56,42.75,39000,9.6087203720096,9.6087203720096,9.5236874483635,9.56620391018655,174285.433977069,0.0,1.0
1998-05-14,42.38,42.88,42.13,42.69,18600,9.48340869505745,9.59529412090759,9.42746598213238,9.55277765908453,83120.7454352177,0.0,1.0
1998-05-15,42.31,42.63,42.25,42.25,7500,9.46774473543843,9.53935140798252,9.45431848433642,9.45431848433642,33516.4296109749,0.0,1.0
1998-05-18,42.0,42.56,42.0,42.56,13600,9.39837577141135,9.5236874483635,9.39837577141135,9.5236874483635,60776.4590279011,0.0,1.0
1998-05-19,42.81,42.81,41.94,42.0,16600,9.57963016128857,9.57963016128857,9.38494952030933,9.39837577141135,74183.030872291,0.0,1.0
1998-05-20,42.75,42.81,42.75,42.75,18700,9.56620391018655,9.57963016128857,9.56620391018655,9.56620391018655,83567.631163364,0.0,1.0
1998-05-21,42.63,42.75,42.44,42.5,33600,9.53935140798252,9.56620391018655,9.49683494615947,9.51026119726148,150153.604657167,0.0,1.0
1998-05-22,42.19,42.38,42.13,42.38,5700,9.4408922332344,9.48340869505745,9.42746598213238,9.48340869505745,25472.4865043409,0.0,1.0
1998-05-26,43.0,43.25,42.25,42.25,50600,9.62214662311162,9.67808933603669,9.45431848433642,9.45431848433642,226124.178442044,0.0,1.0
1998-05-27,42.13,42.75,42.13,42.75,43900,9.42746598213238,9.56620391018655,9.42746598213238,9.56620391018655,196182.83465624,0.0,1.0
1998-05-28,42.38,42.38,41.88,42.0,17800,9.48340869505745,9.48340869505745,9.37152326920732,9.39837577141135,79545.659610047,0.0,1.0
1998-05-29,43.13,43.69,42.44,42.44,20200,9.65123683383265,9.7765485107848,9.49683494615947,9.49683494615947,90270.917085559,0.0,1.0
1998-06-01,44.06,44.31,43.25,43.25,26700,9.85934372591391,9.91528643883897,9.67808933603669,9.67808933603669,119318.48941507,0.0,1.0
1998-06-02,44.06,44.25,43.88,44.0,22600,9.85934372591391,9.90186018773696,9.81906497260786,9.84591747481189,100996.174561071,0.0,1.0
1998-06-03,44.38,44.94,44.38,44.94,47800,9.93095039845799,10.0562620754101,9.93095039845799,10.0562620754101,213611.378053946,0.0,1.0
1998-06-04,44.88,44.94,44.38,44.38,15600,10.0428358243081,10.0562620754101,9.93095039845799,9.93095039845799,69714.1735908279,0.0,1.0
1998-06-05,44.38,44.88,44.38,44.88,7600,9.93095039845799,10.0428358243081,9.93095039845799,10.0428358243081,33963.3153391212,0.0,1.0
1998-06-08,44.5,44.94,44.5,44.63,21200,9.95780290066202,10.0562620754101,9.95780290066202,9.98689311138306,94739.7743670223,0.0,1.0
1998-06-09,43.88,44.63,43.5,44.63,18300,9.81906497260786,9.98689311138306,9.73403204896175,9.98689311138306,81780.0882507786,0.0,1.0
1998-06-10,43.06,44.0,43.06,43.62,23800,9.63557287421363,9.84591747481189,9.63557287421363,9.76088455116579,106358.803298827,0.0,1.0
1998-06-11,42.0,43.06,42.0,43.06,17300,9.39837577141135,9.63557287421363,9.39837577141135,9.63557287421363,77311.2309693153,0.0,1.0
1998-06-12,42.81,42.88,42.06,42.13,21300,9.57963016128857,9.59529412090759,9.41180202251337,9.42746598213238,95186.6600951686,0.0,1.0
1998-06-15,42.75,42.75,42.19,42.75,31400,9.56620391018655,9.56620391018655,9.4408922332344,9.56620391018655,140322.118637948,0.0,1.0
1998-06-16,42.69,42.75,42.5,42.69,30800,9.55277765908453,9.56620391018655,9.51026119726148,9.55277765908453,137640.80426907,0.0,1.0
1998-06-17,43.38,43.69,42.63,42.63,15100,9.70717954675772,9.7765485107848,9.53935140798252,9.53935140798252,67479.7449500961,0.0,1.0
1998-06-18,43.25,43.5,43.13,43.5,12000,9.67808933603669,9.73403204896175,9.65123683383265,9.73403204896175,53626.2873775598,0.0,1.0
1998-06-19,42.31,42.88,42.25,42.88,18800,9.46774473543843,9.59529412090759,9.45431848433642,9.59529412090759,84014.5168915103,0.0,1.0
1998-06-22,43.44,43.44,42.44,42.44,11200,9.72060579785974,9.72060579785974,9.49683494615947,9.49683494615947,50051.2015523891,0.0,1.0
1998-06-23,44.81,44.88,43.5,43.5,33700,10.0271718646891,10.0428358243081,9.73403204896175,9.73403204896175,150600.490385314,0.0,1.0
1998-06-24,45.5,45.69,44.94,45.0,24600,10.1815737523623,10.2240902141853,10.0562620754101,10.0696883265122,109933.889123997,0.0,1.0
1998-06-25,45.63,45.94,45.38,45.38,14600,10.2106639630833,10.2800329271104,10.1547212501583,10.1547212501583,65245.3163093646,0.0,1.0
1998-06-26,45.63,45.69,44.94,45.44,28100,10.2889837611784,10.3025129968933,10.1333975504571,10.2461411814146,124619.012893957,0.35,1.0
1998-06-29,44.5,45.69,44.25,45.69,17000,10.0341831552145,10.3025129968933,9.97781133973582,10.3025129968933,75392.2853806856,0.0,1.0
1998-06-30,44.75,45.13,44.63,44.63,41800,10.0905549706933,10.176240130221,10.0634964992635,10.0634964992635,185376.325230155,0.0,1.0
1998-07-01,44.5,44.75,43.88,43.88,20300,10.0341831552145,10.0905549706933,9.89438105282729,9.89438105282729,90027.2584251716,0.0,1.0
1998-07-02,44.38,44.75,44.25,44.75,7900,10.0071246837848,10.0905549706933,9.97781133973582,10.0905549706933,35035.2385004359,0.0,1.0
1998-07-06,44.06,44.38,44.0,44.25,15600,9.93496875997198,10.0071246837848,9.92143952425708,9.97781133973582,69183.50893757,0.0,1.0
1998-07-07,43.56,43.88,43.25,43.88,27900,9.82222512901451,9.89438105282729,9.75232407782088,9.89438105282729,123732.044830654,0.0,1.0
1998-07-08,44.06,44.06,43.38,43.5,18000,9.93496875997198,9.93496875997198,9.78163742186982,9.80869589329962,79827.1256971961,0.0,1.0
1998-07-09,44.5,44.5,43.88,43.88,1200,10.0341831552145,10.0341831552145,9.89438105282729,9.89438105282729,5321.8083798131,0.0,1.0
1998-07-10,44.31,44.5,43.88,44.5,10000,9.99134057545071,10.0341831552145,9.89438105282729,10.0341831552145,44348.403165109,0.0,1.0
1998-07-13,45.0,45.0,44.13,44.13,7200,10.146926786172,10.146926786172,9.95075286830602,9.95075286830602,31930.8502788785,0.0,1.0
1998-07-14,45.38,45.5,45.13,45.25,12800,10.2326119456997,10.2596704171295,10.176240130221,10.2032986016507,56765.9560513394,0.0,1.0
1998-07-15,45.25,45.25,45.06,45.25,14600,10.2032986016507,10.2032986016507,10.1604560218869,10.2032986016507,64748.6686210594,0.0,1.0
1998-07-16,45.38,45.44,45.13,45.13,14800,10.2326119456997,10.2461411814146,10.176240130221,10.176240130221,65635.6366843612,0.0,1.0
1998-07-17,45.5,45.5,45.31,45.38,6400,10.2596704171295,10.2596704171295,10.2168278373656,10.2326119456997,28382.9780256697,0.0,1.0
1998-07-20,44.81,45.78,44.63,45.13,29200,10.1040842064082,10.3228068504657,10.0634964992635,10.176240130221,129497.337242118,0.0,1.0
1998-07-21,44.38,44.5,44.0,44.44,77200,10.0071246837848,10.0341831552145,9.92143952425708,10.0206539194997,342369.67243464,0.0,1.0
1998-07-22,43.88,44.5,43.88,44.38,8400,9.89438105282729,10.0341831552145,9.89438105282729,10.0071246837848,37252.6586586915,0.0,1.0
1998-07-23,42.75,43.63,42.69,43.63,8800,9.63958044686341,9.83800923734856,9.62605121114852,9.83800923734856,39026.5947852959,0.0,1.0
1998-07-24,42.0,42.5,42.0,42.5,7800,9.47046500042721,9.58320863138468,9.47046500042721,9.58320863138468,34591.754468785,0.0,1.0
1998-07-27,41.88,42.25,41.5,42.25,11500,9.44340652899742,9.52683681590595,9.35772136946975,9.52683681590595,51000.6636398753,0.0,1.0
1998-07-28,40.19,41.88,39.94,41.88,37800,9.06233305636118,9.44340652899742,9.00596124088245,9.44340652899742,167636.963964112,0.0,1.0
1998-07-29,40.31,40.75,40.25,40.38,31800,9.08939152779098,9.18860592303355,9.07586229207608,9.10517563612502,141027.922065046,0.0,1.0
1998-07-30,40.31,41.0,40.0,40.56,33600,9.08939152779098,9.24497773851228,9.01949047659735,9.14576334326971,149010.634634766,0.0,1.0
1998-07-31,39.19,40.31,39.0,40.31,37400,8.83684579444625,9.08939152779098,8.79400321468241,9.08939152779098,165863.027837508,0.0,1.0
1998-08-03,39.19,40.25,39.13,39.19,20800,8.83684579444625,9.07586229207608,8.82331655873135,8.83684579444625,92244.6785834267,0.0,1.0
1998-08-04,37.88,39.31,37.88,39.13,28900,8.54145748133769,8.86390426587604,8.54145748133769,8.82331655873135,128166.885147165,0.0,1.0
1998-08-05,38.94,38.94,38.0,38.0,26200,8.78047397896752,8.78047397896752,8.56851595276748,8.56851595276748,116192.816292585,0.0,1.0
1998-08-06,39.88,39.94,38.88,38.88,33600,8.99243200516756,9.00596124088245,8.76694474325262,8.76694474325262,149010.634634766,0.0,1.0
1998-08-07,39.5,39.94,39.44,39.81,66200,8.90674684563988,9.00596124088245,8.89321760992498,8.97664789683351,293586.428953021,0.0,1.0
1998-08-10,39.5,39.63,39.5,39.56,14900,8.90674684563988,8.93606018968882,8.90674684563988,8.92027608135478,66079.1207160124,0.0,1.0
1998-08-11,38.94,39.25,38.25,39.25,35500,8.78047397896752,8.85037503016115,8.62488776824621,8.85037503016115,157436.831236137,0.0,1.0
1998-08-12,39.25,39.25,38.25,39.25,38300,8.85037503016115,8.85037503016115,8.62488776824621,8.85037503016115,169854.384122367,0.0,1.0
1998-08-13,38.38,39.5,38.19,39.38,36100,8.65420111229515,8.90674684563988,8.61135853253132,8.87968837421009,160097.735426043,0.0,1.0
1998-08-14,38.19,38.88,38.13,38.5,16000,8.61135853253132,8.76694474325262,8.59782929681642,8.68125958372495,70957.4450641743,0.0,1.0
1998-08-17,39.06,39.38,38.38,38.38,11700,8.80753245039731,8.87968837421009,8.65420111229515,8.65420111229515,51887.6317031775,0.0,1.0
1998-08-18,39.5,39.94,39.13,39.13,16900,8.90674684563988,9.00596124088245,8.82331655873135,8.82331655873135,74948.8013490342,0.0,1.0
1998-08-19,37.38,39.75,37.38,39.75,32600,8.42871385038022,8.96311866111861,8.42871385038022,8.96311866111861,144575.794318255,0.0,1.0
1998-08-20,37.38,37.56,37.38,37.44,4100,8.42871385038022,8.46930155752491,8.42871385038022,8.44224308609512,18182.8452976947,0.0,1.0
1998-08-21,38.06,38.06,37.13,37.38,18400,8.58204518848238,8.58204518848238,8.37234203490149,8.42871385038022,81601.0618238005,0.0,1.0
1998-08-24,38.31,38.44,38.06,38.19,9300,8.63841700396111,8.66773034801005,8.58204518848238,8.61135853253132,41244.0149435513,0.0,1.0
1998-08-25,39.56,39.88,38.88,38.88,41700,8.92027608135478,8.99243200516756,8.76694474325262,8.76694474325262,184932.841198504,0.0,1.0
1998-08-26,38.38,39.63,38.38,39.63,15100,8.65420111229515,8.93606018968882,8.65420111229515,8.93606018968882,66966.0887793146,0.0,1.0
1998-08-27,37.13,38.19,37.0,37.13,24700,8.37234203490149,8.61135853253132,8.34302869085255,8.37234203490149,109540.555817819,0.0,1.0
1998-08-28,37.19,37.25,37.0,37.13,70100,8.38587127061638,8.39940050633128,8.34302869085255,8.37234203490149,310882.306187414,0.0,1.0
1998-08-31,37.0,37.25,36.94,37.0,27300,8.34302869085255,8.39940050633128,8.32949945513765,8.34302869085255,121071.140640747,0.0,1.0
1998-09-01,38.19,38.25,36.63,36.88,50400,8.61135853253132,8.62488776824621,8.25959840394402,8.31597021942275,223515.951952149,0.0,1.0
1998-09-02,38.81,39.25,38.75,39.0,26900,8.75116063491858,8.85037503016115,8.73763139920368,8.79400321468241,119297.204514143,0.0,1.0
1998-09-03,38.31,38.5,38.0,38.25,104700,8.63841700396111,8.68125958372495,8.56851595276748,8.62488776824621,464327.781138691,0.0,1.0
1998-09-04,38.44,38.63,38.06,38.13,43600,8.66773034801005,8.71057292777389,8.58204518848238,8.59782929681642,193359.037799875,0.0,1.0
1998-09-08,39.75,39.75,38.63,38.63,70000,8.96311866111861,8.96311866111861,8.71057292777389,8.71057292777389,310438.822155763,0.0,1.0
1998-09-09,38.94,39.75,38.88,39.75,33500,8.78047397896752,8.96311866111861,8.76694474325262,8.96311866111861,148567.150603115,0.0,1.0
1998-09-10,38.56,38.81,38.5,38.69,50300,8.69478881943984,8.75116063491858,8.68125958372495,8.72410216348878,223072.467920498,0.0,1.0
1998-09-11,39.94,39.94,38.56,38.56,52700,9.00596124088245,9.00596124088245,8.69478881943984,8.69478881943984,233716.084680124,0.0,1.0
1998-09-14,40.0,40.0,39.88,39.94,22200,9.01949047659735,9.01949047659735,8.99243200516756,9.00596124088245,98453.4550265419,0.0,1.0
1998-09-15,39.69,39.81,39.63,39.75,37600,8.94958942540372,8.97664789683351,8.93606018968882,8.96311866111861,166749.99590081,0.0,1.0
1998-09-16,39.94,39.94,39.5,39.5,25400,9.00596124088245,9.00596124088245,8.90674684563988,8.90674684563988,112644.944039377,0.0,1.0
1998-09-17,39.38,39.94,39.31,39.94,18700,8.87968837421009,9.00596124088245,8.86390426587604,9.00596124088245,82931.5139187538,0.0,1.0
1998-09-18,40.25,41.0,39.69,39.75,677800,9.07586229207608,9.24497773851228,8.94958942540372,8.96311866111861,3005934.76653109,0.0,1.0
1998-09-21,40.38,40.38,39.44,40.25,31600,9.10517563612502,9.10517563612502,8.89321760992498,9.07586229207608,140140.954001744,0.0,1.0
1998-09-22,41.38,41.38,40.5,40.5,16000,9.33066289803996,9.33066289803996,9.13223410755481,9.13223410755481,70957.4450641743,0.0,1.0
1998-09-23,43.06,43.38,41.09,41.13,36400,9.70948149805704,9.78163742186982,9.26527159208463,9.27429108256122,161428.187520997,0.0,1.0
1998-09-24,42.0,43.13,41.63,43.13,39400,9.47046500042721,9.72526560639109,9.38703471351869,9.72526560639109,174732.708470529,0.0,1.0
1998-09-25,42.13,42.38,41.63,41.75,46400,9.49977834447616,9.55615015995489,9.38703471351869,9.41409318494848,205776.590686106,0.0,1.0
1998-09-28,41.75,42.03,41.19,41.5,19400,9.49301372661871,9.55667944741998,9.36568228501616,9.43616933304614,85320.6392959145,0.35,1.0
1998-09-29,40.38,41.75,40.0,41.75,73000,9.18150644984104,9.49301372661871,9.09510297161074,9.49301372661871,321051.890134111,0.0,1.0
1998-09-30,41.25,41.25,40.38,40.38,46200,9.37932493947357,9.37932493947357,9.18150644984104,9.18150644984104,203186.264715013,0.0,1.0
1998-10-01,39.94,40.56,39.88,40.5,29000,9.08146031715332,9.22243441321329,9.06781766269591,9.20879175875587,127541.161834099,0.0,1.0
1998-10-02,40.06,40.25,40.0,40.13,15200,9.10874562606815,9.15194736518331,9.09510297161074,9.12466205626847,66849.1606854588,0.0,1.0
1998-10-05,39.38,40.0,39.25,39.97,52200,8.95412887555077,9.09510297161074,8.92456979089304,9.08828164438203,229574.091301378,0.0,1.0
1998-10-06,38.19,39.38,37.63,39.38,23100,8.68354956214535,8.95412887555077,8.5562181205428,8.95412887555077,101593.132357506,0.0,1.0
1998-10-07,38.44,38.44,38.25,38.25,10600,8.74039395571792,8.74039395571792,8.69719221660277,8.69719221660277,46618.493635912,0.0,1.0
1998-10-08,38.06,38.44,37.44,38.19,24700,8.65399047748762,8.74039395571792,8.51301638142765,8.68354956214535,108629.886113871,0.0,1.0
1998-10-09,37.56,37.88,37.31,37.81,22400,8.54030169034248,8.61306251411537,8.48345729676992,8.59714608391505,98514.5525890972,0.0,1.0
1998-10-12,37.38,37.5,37.31,37.31,60600,8.49937372697024,8.52665903588507,8.48345729676992,8.48345729676992,266517.048522289,0.0,1.0
1998-10-13,37.38,37.38,36.56,37.38,27700,8.49937372697024,8.49937372697024,8.31292411605222,8.49937372697024,121823.799407053,0.0,1.0
1998-10-14,36.44,37.13,34.88,37.13,71500,8.28563880713738,8.44252933339767,7.93092979124456,8.44252933339767,314454.93348752,0.0,1.0
1998-10-15,40.0,40.0,35.75,36.25,73400,9.09510297161074,9.09510297161074,8.1287482808771,8.24243706802223,322811.078573202,0.0,1.0
1998-10-16,39.75,41.0,39.69,40.0,23900,9.03825857803817,9.32248054590101,9.02461592358075,9.09510297161074,105111.509235689,0.0,1.0
1998-10-19,38.88,40.13,38.63,40.0,25900,8.84044008840564,9.12466205626847,8.78359569483307,9.09510297161074,113907.451431144,0.0,1.0
1998-10-20,39.44,40.59,39.13,39.13,17400,8.96777153000819,9.229255740442,8.8972844819782,8.8972844819782,76524.6971004594,0.0,1.0
1998-10-21,40.31,40.88,39.31,39.31,465500,9.16559001964072,9.29519523698617,8.93821244535045,8.93821244535045,2047255.54599218,0.0,1.0
1998-10-22,42.94,43.19,41.0,41.13,68900,9.76359304002413,9.82043743359669,9.32248054590101,9.35203963055874,303020.208633428,0.0,1.0
1998-10-23,42.5,44.19,42.5,42.94,44400,9.66354690733641,10.047815007887,9.66354690733641,9.76359304002413,195269.916739103,0.0,1.0
1998-10-26,42.19,42.94,42.19,42.75,23900,9.59305985930643,9.76359304002413,9.59305985930643,9.72039130090898,105111.509235688,0.0,1.0
1998-10-27,42.44,42.63,41.94,42.44,11900,9.64990425287899,9.69310599199414,9.53621546573386,9.64990425287899,52335.8560629579,0.0,1.0
1998-10-28,42.56,42.56,42.38,42.44,7400,9.67718956179383,9.67718956179383,9.63626159842158,9.64990425287899,32544.9861231839,0.0,1.0
1998-10-29,42.25,42.63,42.0,42.56,12100,9.60670251376384,9.69310599199414,9.54985812019127,9.67718956179383,53215.4502825034,0.0,1.0
1998-10-30,42.38,42.63,42.19,42.25,17900,9.63626159842158,9.69310599199414,9.59305985930643,9.60670251376384,78723.6826493232,0.0,1.0
1998-11-02,42.56,42.63,42.25,42.38,18700,9.67718956179383,9.69310599199414,9.60670251376384,9.63626159842158,82242.0595275052,0.0,1.0
1998-11-03,42.75,43.0,42.38,42.56,31900,9.72039130090898,9.77723569448154,9.63626159842158,9.67718956179383,140295.278017509,0.0,1.0
1998-11-04,43.5,43.88,42.63,42.63,50400,9.89092448162668,9.97732795985698,9.69310599199414,9.69310599199414,221657.743325469,0.0,1.0
1998-11-05,43.44,43.94,43.19,43.38,43900,9.87728182716926,9.9909706143144,9.82043743359669,9.86363917271185,193070.93119024,0.0,1.0
1998-11-06,43.31,43.44,43.0,43.25,12700,9.84772274251153,9.87728182716926,9.77723569448154,9.83408008805411,55854.2329411399,0.0,1.0
1998-11-09,44.94,44.94,43.5,43.5,50700,10.2183481886047,10.2183481886047,9.89092448162668,9.89092448162668,222977.134654786,0.0,1.0
1998-11-10,45.13,45.25,44.5,44.75,35200,10.2615499277198,10.2888352366346,10.1183020559169,10.1751464494895,154808.58264001,0.0,1.0
1998-11-11,45.19,45.19,45.0,45.06,13800,10.2751925821772,10.2751925821772,10.2319908430621,10.2456334975195,60692.0011486404,0.0,1.0
1998-11-12,45.44,45.94,45.25,45.44,31100,10.3320369757498,10.4457257628949,10.2888352366346,10.3320369757498,136776.901139327,0.0,1.0
1998-11-13,45.75,46.19,45.44,45.44,29100,10.4025240237798,10.5025701564675,10.3320369757498,10.3320369757498,127980.958943872,0.0,1.0
1998-11-16,44.94,46.06,44.88,46.0,21100,10.2183481886047,10.4730110718098,10.2047055341472,10.4593684173523,92797.190162051,0.0,1.0
1998-11-17,45.0,45.0,43.81,44.69,49700,10.2319908430621,10.2319908430621,9.96141152965666,10.1615037950321,218579.163557059,0.0,1.0
1998-11-18,45.88,45.94,45.13,45.13,18300,10.4320831084375,10.4457257628949,10.2615499277198,10.2615499277198,80482.8710884143,0.0,1.0
1998-11-19,45.63,45.75,45.44,45.63,50200,10.3752387148649,10.4025240237798,10.3320369757498,10.3752387148649,220778.149105924,0.0,1.0
1998-11-20,45.81,45.81,45.13,45.13,28700,10.4161666782372,10.4161666782372,10.2615499277198,10.2615499277198,126221.770504781,0.0,1.0
1998-11-23,44.75,45.94,44.75,45.94,24000,10.1751464494895,10.4457257628949,10.1751464494895,10.4457257628949,105551.306345461,0.0,1.0
1998-11-24,45.31,45.38,44.63,44.75,24000,10.3024778910921,10.3183943212924,10.1478611405747,10.1751464494895,105551.306345461,0.0,1.0
1998-11-25,45.88,46.25,45.25,45.5,17800,10.4320831084375,10.5162128109249,10.2888352366346,10.3456796302072,78283.8855395506,0.0,1.0
1998-11-27,46.13,46.19,45.81,46.0,3300,10.4889275020101,10.5025701564675,10.4161666782372,10.4593684173523,14513.3046225009,0.0,1.0
1998-11-30,46.38,46.75,45.88,46.13,25600,10.5457718955827,10.6299015980701,10.4320831084375,10.4889275020101,112588.060101825,0.0,1.0
1998-12-01,45.38,46.13,45.0,46.13,28900,10.3183943212924,10.4889275020101,10.2319908430621,10.4889275020101,127101.364724326,0.0,1.0
1998-12-02,44.88,45.63,44.56,45.63,16300,10.2047055341472,10.3752387148649,10.1319447103744,10.3752387148649,71686.9288929594,0.0,1.0
1998-12-03,44.25,44.31,44.06,44.13,15000,10.0614576623444,10.0751003168018,10.0182559232292,10.0341723534295,65969.5664659131,0.0,1.0
1998-12-04,45.06,45.06,44.31,44.38,59800,10.2456334975195,10.2456334975195,10.0751003168018,10.0910167470021,262998.671644108,0.0,1.0
1998-12-07,44.94,44.94,44.81,44.88,14700,10.2183481886047,10.2183481886047,10.1887891039469,10.2047055341472,64650.1751365948,0.0,1.0
1998-12-08,44.63,45.0,44.38,45.0,9800,10.1478611405747,10.2319908430621,10.0910167470021,10.2319908430621,43100.1167577299,0.0,1.0
1998-12-09,45.0,45.25,44.63,44.88,63400,10.2319908430621,10.2888352366346,10.1478611405747,10.2047055341472,278831.367595926,0.0,1.0
1998-12-10,45.13,45.38,44.88,44.88,67200,10.2615499277198,10.3183943212924,10.2047055341472,10.2047055341472,295543.657767292,0.0,1.0
1998-12-11,45.88,45.88,45.0,45.06,24800,10.4320831084375,10.4320831084375,10.2319908430621,10.2456334975195,109069.683223643,0.0,1.0
1998-12-14,44.56,45.63,44.5,45.63,12200,10.1319447103744,10.3752387148649,10.1183020559169,10.3752387148649,53655.2473922759,0.0,1.0
1998-12-15,43.75,44.5,43.69,44.5,10700,9.94776887519924,10.1183020559169,9.93412622074183,10.1183020559169,47058.2907456848,0.0,1.0
1998-12-16,42.63,44.0,42.63,44.0,13000,9.69310599199414,10.0046132687718,9.69310599199414,10.0046132687718,57173.6242704582,0.0,1.0
1998-12-17,44.19,44.19,42.88,42.88,8500,10.047815007887,10.047815007887,9.74995038556671,9.74995038556671,37382.7543306841,0.0,1.0
1998-12-18,43.94,45.0,43.75,44.75,37600,9.9909706143144,10.2319908430621,9.94776887519924,10.1751464494895,165363.713274556,0.0,1.0
1998-12-21,43.69,43.94,43.44,43.94,14300,9.93412622074183,9.9909706143144,9.87728182716926,9.9909706143144,62890.986697504,0.0,1.0
1998-12-22,43.38,43.63,43.0,43.63,17400,9.86363917271185,9.92048356628441,9.77723569448154,9.92048356628441,76524.6971004594,0.0,1.0
1998-12-23,43.63,43.75,42.75,43.63,27000,9.92048356628441,9.94776887519924,9.72039130090898,9.92048356628441,118745.219638644,0.0,1.0
1998-12-24,43.19,43.69,43.19,43.69,3000,9.82043743359669,9.93412622074183,9.82043743359669,9.93412622074183,13193.9132931827,0.0,1.0
1998-12-28,44.75,44.81,43.19,43.19,15900,10.1751464494895,10.1887891039469,9.82043743359669,9.82043743359669,69927.7404538682,0.0,1.0
1998-12-29,43.69,43.69,43.0,43.38,29900,10.0137083717434,10.0137083717434,9.85556099759595,9.94265665292355,130454.268439272,0.35,1.0
1998-12-30,43.75,43.94,43.19,43.69,28700,10.0274603173215,10.0710081449853,9.89910882525975,10.0137083717434,125218.645625655,0.0,1.0
1998-12-31,44.13,44.25,43.75,43.75,14000,10.1145559726491,10.1420598638051,10.0274603173215,10.0274603173215,61082.2661588561,0.0,1.0
1999-01-04,44.44,44.5,43.31,44.0,72800,10.1856076914689,10.199359637047,9.92661271641583,10.0847600905633,317627.784026054,0.0,1.0
1999-01-05,45.5,45.75,44.19,44.19,22500,10.4285587300143,10.4858585032562,10.1283079182271,10.1283079182271,98167.9277553051,0.0,1.0
1999-01-06,45.75,46.75,45.44,45.44,58100,10.4858585032562,10.7150575962235,10.4148067844363,10.4148067844363,253491.404559253,0.0,1.0
1999-01-07,45.13,45.75,45.13,45.75,3400,10.3437550656164,10.4858585032562,10.3437550656164,10.4858585032562,14834.2646385794,0.0,1.0
1999-01-08,44.56,45.0,44.13,45.0,18600,10.213111582625,10.3139591835306,10.1145559726491,10.3139591835306,81152.1536110522,0.0,1.0
1999-01-11,45.0,45.13,44.56,44.56,19700,10.3139591835306,10.3437550656164,10.213111582625,10.213111582625,85951.474523534,0.0,1.0
1999-01-12,44.88,45.19,44.81,45.13,28600,10.2864552923746,10.3575070111944,10.2704113558669,10.3437550656164,124782.34372452,0.0,1.0
1999-01-13,44.5,45.13,44.25,44.63,25300,10.199359637047,10.3437550656164,10.1420598638051,10.2291555191327,110384.380987076,0.0,1.0
1999-01-14,43.63,44.5,43.5,44.44,20700,9.99995642616538,10.199359637047,9.97016054407963,10.1856076914689,90314.4935348805,0.0,1.0
1999-01-15,42.38,43.56,42.25,43.38,29300,9.7134575599562,9.98391248965767,9.68366167787044,9.94265665292355,127836.457032464,0.0,1.0
1999-01-19,44.5,44.94,42.25,42.25,51200,10.199359637047,10.3002072379526,9.68366167787044,9.68366167787044,223386.57338096,0.0,1.0
1999-01-20,44.94,44.94,44.25,44.5,38000,10.3002072379526,10.3002072379526,10.1420598638051,10.199359637047,165794.722431182,0.0,1.0
1999-01-21,44.5,45.13,44.38,44.75,107000,10.199359637047,10.3437550656164,10.1718557458909,10.2566594102888,466843.034214115,0.0,1.0
1999-01-22,43.88,44.0,43.63,43.75,64900,10.0572561994072,10.0847600905633,9.99995642616538,10.0274603173215,283159.933836413,0.0,1.0
1999-01-25,45.0,45.44,43.88,43.88,81900,10.3139591835306,10.4148067844363,10.0572561994072,10.0572561994072,357331.257029311,0.0,1.0
1999-01-26,45.06,45.25,44.75,45.0,54400,10.3277111291087,10.3712589567725,10.2566594102888,10.3139591835306,237348.23421727,0.0,1.0
1999-01-27,45.5,46.0,44.94,45.13,113700,10.4285587300143,10.543158276498,10.3002072379526,10.3437550656164,496075.261590142,0.0,1.0
1999-01-28,47.13,47.94,45.5,45.5,75500,10.8021532515511,10.9878045168547,10.4285587300143,10.4285587300143,329407.93535669,0.0,1.0
1999-01-29,50.0,50.63,46.88,47.13,133400,11.4599546483674,11.6043500769368,10.7448534783093,10.8021532515511,582026.736113674,0.0,1.0
1999-02-01,47.38,50.0,47.38,50.0,92100,10.8594530247929,11.4599546483674,10.8594530247929,11.4599546483674,401834.050945049,0.0,1.0
1999-02-02,45.94,47.5,45.69,47.44,86500,10.52940633092,10.886956915949,10.4721065576781,10.873204970371,377401.144481504,0.0,1.0
1999-02-03,46.63,46.69,45.75,45.75,41300,10.6875537050674,10.7013056506455,10.4858585032562,10.4858585032562,180192.685168627,0.0,1.0
1999-02-04,45.5,46.38,45.5,46.38,26000,10.4285587300143,10.6302539318256,10.4285587300143,10.6302539318256,113438.494295019,0.0,1.0
1999-02-05,45.38,46.0,45.0,45.0,19300,10.4010548388582,10.543158276498,10.3139591835306,10.3139591835306,84206.2669189952,0.0,1.0
1999-02-08,45.0,45.38,44.94,45.38,18800,10.3139591835306,10.4010548388582,10.3002072379526,10.4010548388582,82024.7574133218,0.0,1.0
1999-02-09,45.13,45.38,45.0,45.0,42500,10.3437550656164,10.4010548388582,10.3139591835306,10.3139591835306,185428.307982243,0.0,1.0
1999-02-10,44.75,45.31,44.69,45.13,46100,10.2566594102888,10.3850109023505,10.2429074647108,10.3437550656164,201135.176423092,0.0,1.0
1999-02-11,45.19,45.25,44.06,44.75,69000,10.3575070111944,10.3712589567725,10.0985120361413,10.2566594102888,301048.311782936,0.0,1.0
1999-02-12,44.88,45.0,44.38,45.0,10100,10.2864552923746,10.3139591835306,10.1718557458909,10.3139591835306,44066.4920146034,0.0,1.0
1999-02-16,45.38,45.81,45.13,45.13,10200,10.4010548388582,10.4996104488342,10.3437550656164,10.3437550656164,44502.7939157384,0.0,1.0
1999-02-17,45.06,45.81,44.94,45.38,11400,10.3277111291087,10.4996104488342,10.3002072379526,10.4010548388582,49738.4167293544,0.0,1.0
1999-02-18,45.13,45.38,45.13,45.25,29400,10.3437550656164,10.4010548388582,10.3437550656164,10.3712589567725,128272.758933598,0.0,1.0
1999-02-19,46.0,46.19,45.06,45.63,22300,10.543158276498,10.5867061041618,10.3277111291087,10.4583546121001,97295.3239530355,0.0,1.0
1999-02-22,47.56,47.69,46.19,46.25,35200,10.9007088615271,10.9305047436128,10.5867061041618,10.6004580497398,153578.26919941,0.0,1.0
1999-02-23,47.19,47.75,47.09,47.56,53200,10.8159051971291,10.9442566891909,10.7929852878324,10.9007088615271,232112.611403655,0.0,1.0
1999-02-24,46.81,47.25,46.81,47.19,32500,10.7288095418015,10.8296571427072,10.7288095418015,10.8159051971291,141798.117868774,0.0,1.0
1999-02-25,47.56,47.63,46.88,47.25,25000,10.9007088615271,10.9167527980348,10.7448534783093,10.8296571427072,109075.475283672,0.0,1.0
1999-02-26,47.75,47.94,47.38,47.5,19800,10.9442566891909,10.9878045168547,10.8594530247929,10.886956915949,86387.7764246679,0.0,1.0
1999-03-01,48.25,48.25,47.5,47.63,29700,11.0588562356745,11.0588562356745,10.886956915949,10.9167527980348,129581.664637003,0.0,1.0
1999-03-02,48.0,48.63,47.94,48.25,56900,11.0015564624327,11.1459518910021,10.9878045168547,11.0588562356745,248255.781745637,0.0,1.0
1999-03-03,48.19,48.19,47.88,48.0,29200,11.0451042900965,11.0451042900965,10.9740525712766,11.0015564624327,127400.155131329,0.0,1.0
1999-03-04,48.75,48.75,48.38,48.38,51400,11.1734557821582,11.1734557821582,11.0886521177603,11.0886521177603,224259.17718323,0.0,1.0
1999-03-05,49.19,49.25,48.5,48.63,40900,11.2743033830638,11.2880553286419,11.1161560089164,11.1459518910021,178447.477564088,0.0,1.0
1999-03-08,49.63,49.94,49.13,49.19,57300,11.3751509839695,11.4462027027893,11.2605514374858,11.2743033830638,250000.989350176,0.0,1.0
1999-03-09,48.5,49.63,48.44,49.63,24800,11.1161560089164,11.3751509839695,11.1024040633383,11.3751509839695,108202.871481402,0.0,1.0
1999-03-10,48.56,48.75,48.0,48.5,31100,11.1299079544944,11.1734557821582,11.0015564624327,11.1161560089164,135689.891252888,0.0,1.0
1999-03-11,47.31,48.31,47.31,48.31,62000,10.8434090882852,11.0726081812526,10.8434090882852,11.0726081812526,270507.178703507,0.0,1.0
1999-03-12,47.25,47.31,46.75,47.31,34500,10.8296571427072,10.8434090882852,10.7150575962235,10.8434090882852,150524.155891467,0.0,1.0
1999-03-15,47.81,48.38,47.13,47.13,74700,10.9580086347689,11.0886521177603,10.8021532515511,10.8021532515511,325917.520147612,0.0,1.0
1999-03-16,46.56,47.75,46.56,47.75,58100,10.6715097685597,10.9442566891909,10.6715097685597,10.9442566891909,253491.404559254,0.0,1.0
1999-03-17,46.31,46.56,46.25,46.56,52600,10.6142099953179,10.6715097685597,10.6004580497398,10.6715097685597,229494.799996846,0.0,1.0
1999-03-18,46.81,46.88,46.44,46.5,14300,10.7288095418015,10.7448534783093,10.6440058774036,10.6577578229817,62391.1718622607,0.0,1.0
1999-03-19,46.5,47.0,46.5,47.0,37400,10.6577578229817,10.7723573694653,10.6577578229817,10.7723573694653,163176.911024373,0.0,1.0
1999-03-22,45.69,46.63,45.69,46.63,19400,10.4721065576781,10.6875537050674,10.4721065576781,10.6875537050674,84642.5688201297,0.0,1.0
1999-03-23,45.25,45.69,45.19,45.69,19900,10.3712589567725,10.4721065576781,10.3575070111944,10.4721065576781,86824.0783258029,0.0,1.0
1999-03-24,45.5,45.5,45.13,45.19,48700,10.4285587300143,10.4285587300143,10.3437550656164,10.3575070111944,212479.025852594,0.0,1.0
1999-03-25,47.06,47.25,46.0,46.0,30000,10.7861093150434,10.8296571427072,10.543158276498,10.543158276498,130890.570340406,0.0,1.0
1999-03-26,47.38,47.44,47.0,47.0,5200,10.8594530247929,10.873204970371,10.7723573694653,10.7723573694653,22687.6988590039,0.0,1.0
1999-03-29,46.5,47.25,46.5,46.69,26300,10.7494374601686,10.9228154837197,10.7494374601686,10.7933598928016,113768.744134897,0.4,1.0
1999-03-30,46.31,47.13,46.06,46.25,44300,10.7055150275357,10.8950749999515,10.6477223530186,10.6916447856516,191633.283846993,0.0,1.0
1999-03-31,46.0,47.25,46.0,46.94,136200,10.6338521111345,10.9228154837197,10.6338521111345,10.8511525673186,589175.017154868,0.0,1.0
1999-04-01,46.31,46.38,46.0,46.25,14600,10.7055150275357,10.7216969764004,10.6338521111345,10.6916447856516,63156.7933220339,0.0,1.0
1999-04-05,47.0,47.13,46.38,46.38,21800,10.8650228092027,10.8950749999515,10.7216969764004,10.7216969764004,94302.6092068727,0.0,1.0
1999-04-06,48.0,48.5,46.38,46.63,46500,11.0961935072708,11.2117788563049,10.7216969764004,10.7794896509175,201150.060922917,0.0,1.0
1999-04-07,47.63,47.88,47.56,47.88,4500,11.0106603489856,11.0684530235026,10.9944784001208,11.0684530235026,19466.1349280242,0.0,1.0
1999-04-08,47.56,47.69,47.38,47.38,14600,10.9944784001208,11.0245305908697,10.9528676744686,10.9528676744686,63156.7933220343,0.0,1.0
1999-04-09,48.5,48.5,47.81,47.81,16700,11.2117788563049,11.2117788563049,11.0522710746379,11.0522710746379,72240.9896217787,0.0,1.0
1999-04-12,48.94,49.25,48.0,48.25,23600,11.3134939634549,11.385156879856,11.0961935072708,11.1539861817879,102089.063178082,0.0,1.0
1999-04-13,48.38,49.25,48.38,48.69,45400,11.1840383725367,11.385156879856,11.1840383725367,11.2557012889378,196391.672384956,0.0,1.0
1999-04-14,48.69,49.56,48.44,48.44,24700,11.2557012889378,11.4568197962571,11.1979086144208,11.1979086144208,106847.451716044,0.0,1.0
1999-04-15,48.44,49.13,48.44,48.75,15400,11.1979086144208,11.3574163960878,11.1979086144208,11.2695715308219,66617.4395314607,0.0,1.0
1999-04-16,48.38,48.63,48.38,48.44,18600,11.1840383725367,11.2418310470538,11.1840383725367,11.1979086144208,80460.0243691668,0.0,1.0
1999-04-19,49.25,49.25,48.44,48.44,52800,11.385156879856,11.385156879856,11.1979086144208,11.1979086144208,228402.649822151,0.0,1.0
1999-04-20,48.38,49.25,48.25,49.0,86900,11.1840383725367,11.385156879856,11.1539861817879,11.327364205339,375912.694498957,0.0,1.0
1999-04-21,48.31,48.56,48.0,48.56,41100,11.1678564236719,11.225649098189,11.0961935072708,11.225649098189,177790.699009289,0.0,1.0
1999-04-22,48.31,48.31,48.06,48.19,48000,11.1678564236719,11.1678564236719,11.1100637491549,11.1401159399038,207638.772565592,0.0,1.0
1999-04-23,48.13,48.13,48.0,48.13,4000,11.1262456980197,11.1262456980197,11.0961935072708,11.1262456980197,17303.2310471326,0.0,1.0
1999-04-26,47.94,48.25,47.5,48.25,14900,11.0823232653867,11.1539861817879,10.9806081582368,11.1539861817879,64454.5356505692,0.0,1.0
1999-04-27,47.81,48.0,47.38,48.0,22100,11.0522710746379,11.0961935072708,10.9528676744686,11.0961935072708,95600.3515354076,0.0,1.0
1999-04-28,47.81,47.88,47.19,47.63,27100,11.0522710746379,11.0684530235026,10.9089452418356,11.0106603489856,117229.390344323,0.0,1.0
1999-04-29,47.63,47.88,47.38,47.88,36300,11.0106603489856,11.0684530235026,10.9528676744686,11.0684530235026,157026.821752729,0.0,1.0
1999-04-30,47.5,47.63,46.56,47.5,24600,10.9806081582368,11.0106603489856,10.7633077020527,10.9806081582368,106414.870939865,0.0,1.0
1999-05-03,47.25,47.88,47.25,47.5,47200,10.9228154837197,11.0684530235026,10.9228154837197,10.9806081582368,204178.126356165,0.0,1.0
1999-05-04,47.31,47.44,47.06,47.44,26100,10.9366857256038,10.9667379163527,10.8788930510868,10.9667379163527,112903.58258254,0.0,1.0
1999-05-05,48.06,48.25,47.19,47.19,106600,11.1100637491549,11.1539861817879,10.9089452418356,10.9089452418356,461131.107406085,0.0,1.0
1999-05-06,47.94,48.25,47.63,48.0,19100,11.0823232653867,11.1539861817879,11.0106603489856,11.0961935072708,82622.9282500586,0.0,1.0
1999-05-07,47.56,47.88,47.19,47.69,37900,10.9944784001208,11.0684530235026,10.9089452418356,11.0245305908697,163948.114171582,0.0,1.0
1999-05-10,47.5,47.81,47.25,47.81,60000,10.9806081582368,11.0522710746379,10.9228154837197,11.0522710746379,259548.465706988,0.0,1.0
1999-05-11,46.81,47.5,46.56,47.5,17700,10.8211003765697,10.9806081582368,10.7633077020527,10.9806081582368,76566.7973835621,0.0,1.0
1999-05-12,47.0,47.13,46.69,46.81,15300,10.8650228092027,10.8950749999515,10.7933598928016,10.8211003765697,66184.8587552822,0.0,1.0
1999-05-13,47.0,47.0,46.63,47.0,13400,10.8650228092027,10.8650228092027,10.7794896509175,10.8650228092027,57965.8240078942,0.0,1.0
1999-05-14,46.94,47.0,46.63,46.81,16200,10.8511525673186,10.8650228092027,10.7794896509175,10.8211003765697,70078.0857408871,0.0,1.0
1999-05-17,46.94,47.0,46.81,46.94,19300,10.8511525673186,10.8650228092027,10.8211003765697,10.8511525673186,83488.0898024149,0.0,1.0
1999-05-18,46.75,47.0,46.69,46.94,21400,10.8072301346856,10.8650228092027,10.7933598928016,10.8511525673186,92572.28610216,0.0,1.0
1999-05-19,47.44,47.5,46.63,46.63,115900,10.9667379163527,10.9806081582368,10.7794896509175,10.7794896509175,501361.119590666,0.0,1.0
1999-05-20,48.0,48.0,47.31,47.31,31600,11.0961935072708,11.0961935072708,10.9366857256038,10.9366857256038,136695.525272348,0.0,1.0
1999-05-21,47.81,48.94,47.56,48.0,48500,11.0522710746379,11.3134939634549,10.9944784001208,11.0961935072708,209801.676446483,0.0,1.0
1999-05-24,47.69,48.06,47.69,47.75,41500,11.0245305908697,11.1100637491549,11.0245305908697,11.0384008327538,179521.022114001,0.0,1.0
1999-05-25,48.06,48.56,47.75,47.94,16500,11.1100637491549,11.225649098189,11.0384008327538,11.0823232653867,71375.8280694222,0.0,1.0
1999-05-26,47.75,48.13,47.56,48.13,32300,11.0384008327538,11.1262456980197,10.9944784001208,11.1262456980197,139723.590705596,0.0,1.0
1999-05-27,48.19,48.25,47.75,47.75,39500,11.1401159399038,11.1539861817879,11.0384008327538,11.0384008327538,170869.406590434,0.0,1.0
1999-05-28,48.69,49.0,48.38,48.38,9300,11.2557012889378,11.327364205339,11.1840383725367,11.1840383725367,40230.0121845835,0.0,1.0
1999-06-01,48.13,48.5,47.75,48.5,25300,11.1262456980197,11.2117788563049,11.0384008327538,11.2117788563049,109442.936373114,0.0,1.0
1999-06-02,48.44,48.56,47.94,48.0,44600,11.1979086144208,11.225649098189,11.0823232653867,11.0961935072708,192931.026175529,0.0,1.0
1999-06-03,48.0,48.38,47.81,48.38,50300,11.0961935072708,11.1840383725367,11.0522710746379,11.1840383725367,217588.130417693,0.0,1.0
1999-06-04,48.06,48.19,47.69,48.13,18800,11.1100637491549,11.1401159399038,11.0245305908697,11.1262456980197,81325.1859215234,0.0,1.0
1999-06-07,48.13,48.25,48.0,48.19,20600,11.1262456980197,11.1539861817879,11.0961935072708,11.1401159399038,89111.6398927329,0.0,1.0
1999-06-08,48.0,48.25,47.88,48.19,193900,11.0961935072708,11.1539861817879,11.0684530235026,11.1401159399038,838774.125009756,0.0,1.0
1999-06-09,48.0,48.0,47.75,47.75,11300,11.0961935072708,11.0961935072708,11.0384008327538,11.0384008327538,48881.6277081498,0.0,1.0
1999-06-10,47.94,47.94,47.75,47.84,15600,11.0823232653867,11.0823232653867,11.0384008327538,11.0592061955799,67482.6010838175,0.0,1.0
1999-06-11,48.13,48.13,47.88,47.94,6200,11.1262456980197,11.1262456980197,11.0684530235026,11.0823232653867,26820.0081230555,0.0,1.0
1999-06-14,48.31,48.44,48.13,48.13,12100,11.1678564236719,11.1979086144208,11.1262456980197,11.1262456980197,52342.2739175764,0.0,1.0
1999-06-15,48.44,48.44,48.13,48.31,15700,11.1979086144208,11.1979086144208,11.1262456980197,11.1678564236719,67915.1818599956,0.0,1.0
1999-06-16,48.69,48.81,48.0,48.31,50000,11.2557012889378,11.283441772706,11.0961935072708,11.1678564236719,216290.388089159,0.0,1.0
1999-06-17,48.69,48.94,48.63,48.63,22600,11.2557012889378,11.3134939634549,11.2418310470538,11.2418310470538,97763.2554162997,0.0,1.0
1999-06-18,49.0,49.0,48.69,48.94,29800,11.327364205339,11.327364205339,11.2557012889378,11.3134939634549,128909.071301138,0.0,1.0
1999-06-21,48.94,49.38,48.88,48.94,23700,11.3134939634549,11.4152090706049,11.2996237215708,11.3134939634549,102521.643954261,0.0,1.0
1999-06-22,49.69,49.75,48.69,48.69,19200,11.486871987006,11.5007422288901,11.2557012889378,11.2557012889378,83055.5090262365,0.0,1.0
1999-06-23,49.56,49.69,49.44,49.63,22500,11.4568197962571,11.486871987006,11.4290793124889,11.4730017451219,97330.6746401212,0.0,1.0
1999-06-24,49.44,49.75,49.38,49.56,8800,11.4290793124889,11.5007422288901,11.4152090706049,11.4568197962571,38067.1083036919,0.0,1.0
1999-06-25,48.81,49.69,48.75,49.69,10500,11.283441772706,11.486871987006,11.2695715308219,11.486871987006,45420.9814987232,0.0,1.0
1999-06-28,49.5,49.56,48.19,48.31,34200,11.5354178336003,11.5494001582471,11.2301370788121,11.2581017281057,146756.712623701,0.4,1.0
1999-06-29,50.0,50.0,49.19,49.25,55900,11.6519372056569,11.6519372056569,11.4631758229252,11.477158147572,239874.275896634,0.0,1.0
1999-06-30,49.5,50.44,49.5,50.0,132500,11.5354178336003,11.7544742530666,11.5354178336003,11.6519372056569,568574.983118142,0.0,1.0
1999-07-01,49.94,49.94,49.5,49.5,14300,11.6379548810101,11.6379548810101,11.5354178336003,11.5354178336003,61363.1868572786,0.0,1.0
1999-07-02,49.94,49.94,49.63,49.75,9400,11.6379548810101,11.6379548810101,11.565712870335,11.5936775196286,40336.6403117775,0.0,1.0
1999-07-06,49.88,50.0,49.81,49.88,23500,11.6239725563633,11.6519372056569,11.6076598442754,11.6239725563633,100841.600779444,0.0,1.0
1999-07-07,49.44,50.25,49.38,50.0,17000,11.5214355089535,11.7101968916851,11.5074531843067,11.6519372056569,72949.2431170447,0.0,1.0
1999-07-08,49.94,49.94,49.25,49.31,25300,11.6379548810101,11.6379548810101,11.477158147572,11.4911404722188,108565.638285954,0.0,1.0
1999-07-09,51.0,51.19,49.88,49.88,26100,11.88497594977,11.9292533111515,11.6239725563633,11.6239725563633,111998.543844404,0.0,1.0
1999-07-12,52.13,52.38,51.19,51.25,31900,12.1483097306178,12.2065694166461,11.9292533111515,11.9432356357983,136887.109143161,0.0,1.0
1999-07-13,51.38,52.25,51.13,52.25,14300,11.973530672533,12.1762743799114,11.9152709865047,12.1762743799114,61363.1868572787,0.0,1.0
1999-07-14,51.63,51.63,51.13,51.31,21100,12.0317903585613,12.0317903585613,11.9152709865047,11.9572179604451,90542.8841040964,0.0,1.0
1999-07-15,54.5,54.5,51.81,51.88,62500,12.700611554166,12.700611554166,12.0737373325016,12.0900500445896,268195.74675384,0.0,1.0
1999-07-16,54.38,56.0,53.88,54.0,139500,12.6726469048724,13.0501696703357,12.5561275328158,12.5840921821094,598612.906754572,0.0,1.0
1999-07-19,53.25,54.44,53.19,54.38,25100,12.4093131240246,12.6866292295192,12.3953307993778,12.6726469048724,107707.411896342,0.0,1.0
1999-07-20,52.56,53.19,52.56,53.0,61500,12.2485163905865,12.3953307993778,12.2485163905865,12.3510534379963,263904.614805779,0.0,1.0
1999-07-21,52.94,53.13,52.38,52.56,45500,12.3370711133495,12.381348474731,12.2065694166461,12.2485163905865,195246.503636796,0.0,1.0
1999-07-22,52.75,52.94,52.44,52.88,21600,12.292793751968,12.3370711133495,12.2205517412929,12.3230887887027,92688.4500781272,0.0,1.0
1999-07-23,52.56,52.88,52.5,52.88,6200,12.2485163905865,12.3230887887027,12.2345340659397,12.3230887887027,26605.018077981,0.0,1.0
1999-07-26,51.5,52.63,51.25,52.63,15800,12.0014953218266,12.2648291026744,11.9432356357983,12.2648291026744,67799.8847793707,0.0,1.0
1999-07-27,52.44,52.5,51.63,51.75,30400,12.2205517412929,12.2345340659397,12.0317903585613,12.0597550078549,130450.411221068,0.0,1.0
1999-07-28,52.25,52.5,51.94,52.44,54300,12.1762743799114,12.2345340659397,12.1040323692363,12.2205517412929,233008.464779737,0.0,1.0
1999-07-29,52.25,52.5,52.13,52.38,45200,12.1762743799114,12.2345340659397,12.1483097306178,12.2065694166461,193959.164052378,0.0,1.0
1999-07-30,52.13,52.5,51.5,52.31,27700,12.1483097306178,12.2345340659397,12.0014953218266,12.1902567045582,118864.354961303,0.0,1.0
1999-08-02,51.75,52.5,51.63,51.88,29800,12.0597550078549,12.2345340659397,12.0317903585613,12.0900500445896,127875.732052231,0.0,1.0
1999-08-03,52.5,52.56,51.69,51.69,38800,12.2345340659397,12.2485163905865,12.0457726832081,12.0457726832081,166495.919584784,0.0,1.0
1999-08-04,52.5,52.56,52.13,52.38,21800,12.2345340659397,12.2485163905865,12.1483097306178,12.2065694166461,93546.6764677396,0.0,1.0
1999-08-05,52.56,52.56,52.0,52.38,33600,12.2485163905865,12.2485163905865,12.1180146938831,12.2065694166461,144182.033454865,0.0,1.0
1999-08-06,53.0,53.0,52.38,52.38,19800,12.3510534379963,12.3510534379963,12.2065694166461,12.2065694166461,84964.4125716165,0.0,1.0
1999-08-09,52.69,53.0,52.69,52.88,35900,12.2788114273212,12.3510534379963,12.2788114273212,12.3230887887027,154051.636935406,0.0,1.0
1999-08-10,50.94,52.19,50.63,52.19,44100,11.8709936251232,12.1622920552646,11.7987516144481,12.1622920552646,189238.91890951,0.0,1.0
1999-08-11,50.75,50.88,50.56,50.88,46400,11.8267162637417,11.8570113004764,11.7824389023602,11.8570113004764,199108.522390051,0.0,1.0
1999-08-12,50.75,50.75,50.63,50.69,71200,11.8267162637417,11.8267162637417,11.7987516144481,11.8127339390949,305528.594701976,0.0,1.0
1999-08-13,53.13,53.38,50.75,50.75,63900,12.381348474731,12.4396081607593,11.8267162637417,11.8267162637417,274203.331481126,0.0,1.0
1999-08-16,53.25,53.5,53.0,53.13,21600,12.4093131240246,12.4675728100528,12.3510534379963,12.381348474731,92688.450078127,0.0,1.0
1999-08-17,53.56,53.63,53.25,53.25,14100,12.4815551346996,12.4978678467875,12.4093131240246,12.4093131240246,60504.9604676666,0.0,1.0
1999-08-18,53.63,54.25,53.5,53.5,45400,12.4978678467875,12.6423518681377,12.4675728100528,12.4675728100528,194817.390441991,0.0,1.0
1999-08-19,53.63,53.69,52.88,53.5,12400,12.4978678467875,12.5118501714343,12.3230887887027,12.4675728100528,53210.0361559622,0.0,1.0
1999-08-20,53.75,53.88,53.5,53.5,32100,12.5258324960811,12.5561275328158,12.4675728100528,12.4675728100528,137745.335532773,0.0,1.0
1999-08-23,53.94,54.0,53.63,53.63,25500,12.5701098574626,12.5840921821094,12.4978678467875,12.4978678467875,109423.864675567,0.0,1.0
1999-08-24,54.06,54.38,53.88,54.0,42400,12.5980745067562,12.6726469048724,12.5561275328158,12.5840921821094,181943.994597805,0.0,1.0
1999-08-25,54.06,54.25,54.0,54.06,18900,12.5980745067562,12.6423518681377,12.5840921821094,12.5980745067562,81102.3938183614,0.0,1.0
1999-08-26,55.0,55.0,53.88,53.88,54200,12.8171309262225,12.8171309262225,12.5561275328158,12.5561275328158,232579.351584931,0.0,1.0
1999-08-27,55.63,56.5,55.0,55.0,62300,12.9639453350138,13.1666890423923,12.8171309262225,12.8171309262225,267337.520364229,0.0,1.0
1999-08-30,54.06,55.5,53.88,55.5,50000,12.5980745067562,12.9336502982791,12.5561275328158,12.9336502982791,214556.597403072,0.0,1.0
1999-08-31,54.63,55.25,54.0,54.06,34500,12.7309065909007,12.8753906122508,12.5840921821094,12.5980745067562,148044.05220812,0.0,1.0
1999-09-01,54.25,54.5,53.88,53.88,34300,12.6423518681377,12.700611554166,12.5561275328158,12.5561275328158,147185.825818508,0.0,1.0
1999-09-02,54.19,54.5,53.94,54.25,28300,12.6283695434909,12.700611554166,12.5701098574626,12.6423518681377,121439.034130139,0.0,1.0
1999-09-03,54.38,54.44,53.81,54.19,47000,12.6726469048724,12.6866292295192,12.5398148207279,12.6283695434909,201683.201558888,0.0,1.0
1999-09-07,53.88,54.19,53.13,54.19,49000,12.5561275328158,12.6283695434909,12.381348474731,12.6283695434909,210265.465455012,0.0,1.0
1999-09-08,53.13,53.94,53.13,53.88,38000,12.381348474731,12.5701098574626,12.381348474731,12.5561275328158,163063.014026335,0.0,1.0
1999-09-09,53.13,53.56,52.88,53.38,5500,12.381348474731,12.4815551346996,12.3230887887027,12.4396081607593,23601.2257143379,0.0,1.0
1999-09-10,53.31,53.75,53.0,53.0,15000,12.4232954486713,12.5258324960811,12.3510534379963,12.3510534379963,64366.979220922,0.0,1.0
1999-09-13,53.5,53.5,53.25,53.5,11900,12.4675728100528,12.4675728100528,12.4093131240246,12.4675728100528,51064.4701819314,0.0,1.0
1999-09-14,53.13,53.38,52.75,53.25,43600,12.381348474731,12.4396081607593,12.292793751968,12.4093131240246,187093.352935479,0.0,1.0
1999-09-15,53.56,53.63,53.0,53.0,37300,12.4815551346996,12.4978678467875,12.3510534379963,12.3510534379963,160059.221662692,0.0,1.0
1999-09-16,53.44,53.69,52.75,53.56,42400,12.4535904854061,12.5118501714343,12.292793751968,12.4815551346996,181943.994597805,0.0,1.0
1999-09-17,53.56,54.0,53.31,53.56,51800,12.4815551346996,12.5840921821094,12.4232954486713,12.4815551346996,222280.634909584,0.0,1.0
1999-09-20,53.56,53.75,53.38,53.38,48500,12.4815551346996,12.5258324960811,12.4396081607593,12.4396081607593,208119.899480981,0.0,1.0
1999-09-21,52.88,53.75,52.38,53.75,55100,12.3230887887027,12.5258324960811,12.2065694166461,12.5258324960811,236441.370338186,0.0,1.0
1999-09-22,53.88,54.0,52.81,52.88,15700,12.5561275328158,12.5840921821094,12.3067760766148,12.3230887887027,67370.7715845649,0.0,1.0
1999-09-23,52.69,53.94,52.44,53.94,25500,12.2788114273212,12.5701098574626,12.2205517412929,12.5701098574626,109423.864675567,0.0,1.0
1999-09-24,52.75,52.75,52.63,52.69,25700,12.292793751968,12.292793751968,12.2648291026744,12.2788114273212,110282.091065179,0.0,1.0
1999-09-27,52.81,53.0,52.0,52.88,75800,12.3067760766148,12.3510534379963,12.1180146938831,12.3230887887027,325267.801663057,0.0,1.0
1999-09-28,52.94,52.94,52.25,52.38,32400,12.4302866109947,12.4302866109947,12.2682749419055,12.29879887956,137990.060380654,0.4,1.0
1999-09-29,52.81,52.88,52.69,52.88,32800,12.3997626733402,12.4161986397696,12.3715867308899,12.4161986397696,139693.641373008,0.0,1.0
1999-09-30,53.25,53.25,52.75,52.94,83700,12.5030744623247,12.5030744623247,12.3856747021151,12.4302866109947,356474.322650023,0.0,1.0
1999-10-01,52.94,53.44,52.5,53.38,40000,12.4302866109947,12.5476863712044,12.3269748220103,12.5335983999792,170358.099235376,0.0,1.0
1999-10-04,52.75,53.0,52.63,52.88,8300,12.3856747021151,12.4443745822199,12.3574987596648,12.4161986397696,35349.3055913404,0.0,1.0
1999-10-05,52.63,52.81,52.0,52.75,30600,12.3574987596648,12.3997626733402,12.2095750618006,12.3856747021151,130323.945915062,0.0,1.0
1999-10-06,52.38,52.88,52.38,52.63,55000,12.29879887956,12.4161986397696,12.29879887956,12.3574987596648,234242.38644864,0.0,1.0
1999-10-07,52.25,52.5,52.13,52.13,8800,12.2682749419055,12.3269748220103,12.2400989994552,12.2400989994552,37478.7818317825,0.0,1.0
1999-10-08,51.88,52.13,51.75,52.13,23200,12.1813991193503,12.2400989994552,12.1508751816958,12.2400989994552,98807.6975565181,0.0,1.0
1999-10-11,51.31,52.06,51.13,52.06,25500,12.0475633927114,12.2236630330258,12.0052994790359,12.2236630330258,108603.288262552,0.0,1.0
1999-10-12,50.94,51.38,50.5,51.38,38500,11.9606875701563,12.0639993591407,11.8573757811718,12.0639993591407,163969.670514048,0.0,1.0
1999-10-13,50.56,50.94,50.56,50.81,74200,11.8714637523969,11.9606875701563,11.8714637523969,11.9301636325018,316014.274081622,0.0,1.0
1999-10-14,50.38,50.63,50.0,50.56,92000,11.8291998387215,11.8878997188263,11.7399760209622,11.8714637523969,391823.628241363,0.0,1.0
1999-10-15,50.88,50.88,49.75,50.5,20300,11.9465995989311,11.9465995989311,11.6812761408574,11.8573757811718,86456.735361953,0.0,1.0
1999-10-18,50.38,50.88,49.94,50.75,93400,11.8291998387215,11.9465995989311,11.725888049737,11.9160756612766,397786.161714601,0.0,1.0
1999-10-19,51.0,51.0,50.25,50.25,65300,11.9747755413814,11.9747755413814,11.798675901067,11.798675901067,278109.597001751,0.0,1.0
1999-10-20,51.63,51.63,50.63,50.75,33300,12.1226992392455,12.1226992392455,11.8878997188263,11.9160756612766,141823.11761345,0.0,1.0
1999-10-21,51.06,51.5,51.06,51.38,29900,11.9888635126066,12.092175301591,11.9888635126066,12.0639993591407,127342.679178443,0.0,1.0
1999-10-22,51.5,51.5,50.75,51.0,43800,12.092175301591,12.092175301591,11.9160756612766,11.9747755413814,186542.118662737,0.0,1.0
1999-10-25,50.5,51.5,50.25,51.38,60500,11.8573757811718,12.092175301591,11.798675901067,12.0639993591407,257666.625093505,0.0,1.0
1999-10-26,49.56,50.44,49.25,50.31,25300,11.6366642319777,11.8432878099466,11.5638763806477,11.8127638722921,107751.497766375,0.0,1.0
1999-10-27,50.44,50.63,49.56,49.56,25000,11.8432878099466,11.8878997188263,11.6366642319777,11.6366642319777,106473.81202211,0.0,1.0
1999-10-28,51.0,51.25,50.5,50.5,44400,11.9747755413814,12.0334754214862,11.8573757811718,11.8573757811718,189097.490151267,0.0,1.0
1999-10-29,51.75,51.88,50.81,51.0,112200,12.1508751816958,12.1813991193503,11.9301636325018,11.9747755413814,477854.46835523,0.0,1.0
1999-11-01,51.31,52.0,51.25,51.88,45200,12.0475633927114,12.2095750618006,12.0334754214862,12.1813991193503,192504.652135974,0.0,1.0
1999-11-02,51.5,52.63,50.63,51.19,69900,12.092175301591,12.3574987596648,11.8878997188263,12.0193874502611,297700.778413819,0.0,1.0
1999-11-03,52.5,52.5,52.0,52.0,19700,12.3269748220103,12.3269748220103,12.2095750618006,12.2095750618006,83901.3638734222,0.0,1.0
1999-11-04,53.06,53.13,52.25,52.25,35100,12.458462553445,12.4748985198744,12.2682749419055,12.2682749419055,149489.232079043,0.0,1.0
1999-11-05,55.5,55.69,53.06,53.06,58800,13.031373383268,13.0759852921477,12.458462553445,12.458462553445,250426.405876002,0.0,1.0
1999-11-08,56.0,57.25,55.69,55.75,39800,13.1487731434776,13.4422725440017,13.0759852921477,13.0900732633728,169506.308739199,0.0,1.0
1999-11-09,54.88,56.06,54.81,56.06,21500,12.8857976806081,13.1628611147028,12.8693617141787,13.1628611147028,91567.4783390141,0.0,1.0
1999-11-10,54.63,54.88,53.5,54.88,30700,12.8270978005033,12.8857976806081,12.5617743424295,12.8857976806081,130749.84116315,0.0,1.0
1999-11-11,54.88,55.25,54.38,54.63,20100,12.8857976806081,12.9726735031632,12.7683979203984,12.8270978005033,85604.9448657759,0.0,1.0
1999-11-12,55.19,55.19,54.38,54.63,15100,12.958585531938,12.958585531938,12.7683979203984,12.8270978005033,64310.1824613544,0.0,1.0
1999-11-15,54.0,55.25,54.0,55.25,9800,12.6791741026391,12.9726735031632,12.6791741026391,12.9726735031632,41737.7343126671,0.0,1.0
1999-11-16,55.5,55.5,54.19,54.25,21400,13.031373383268,13.031373383268,12.7237860115188,12.7378739827439,91141.5830909259,0.0,1.0
1999-11-17,54.5,55.5,54.0,55.5,14200,12.7965738628488,13.031373383268,12.6791741026391,13.031373383268,60477.1252285581,0.0,1.0
1999-11-18,54.63,54.81,54.31,54.31,11700,12.8270978005033,12.8693617141787,12.7519619539691,12.7519619539691,49829.7440263472,0.0,1.0
1999-11-19,53.88,54.38,53.88,54.38,30300,12.6509981601888,12.7683979203984,12.6509981601888,12.7683979203984,129046.260170797,0.0,1.0
1999-11-22,54.56,54.63,53.5,53.75,28900,12.8106618340739,12.8270978005033,12.5617743424295,12.6204742225343,123083.726697559,0.0,1.0
1999-11-23,55.75,56.38,54.69,54.75,61100,13.0900732633728,13.2379969612369,12.8411857717284,12.8552737429536,260221.996582036,0.0,1.0
1999-11-24,53.63,55.69,53.56,55.69,27900,12.592298280084,13.0759852921477,12.5758623136547,13.0759852921477,118824.774216675,0.0,1.0
1999-11-26,53.63,53.69,53.5,53.69,5900,12.592298280084,12.6063862513092,12.5617743424295,12.6063862513092,25127.8196372179,0.0,1.0
1999-11-29,53.69,54.0,53.44,53.5,37400,12.6063862513092,12.6791741026391,12.5476863712044,12.5617743424295,159284.822785076,0.0,1.0
1999-11-30,54.5,54.5,53.5,53.63,43100,12.7965738628488,12.7965738628488,12.5617743424295,12.592298280084,183560.851926116,0.0,1.0
1999-12-01,54.94,55.63,54.31,54.38,88900,12.8998856518332,13.0618973209225,12.7519619539691,12.7683979203984,378620.875550623,0.0,1.0
1999-12-02,54.63,55.25,54.63,54.81,24800,12.8270978005033,12.9726735031632,12.8270978005033,12.8693617141787,105622.021525932,0.0,1.0
1999-12-03,55.44,55.56,54.5,54.63,18200,13.0172854120428,13.0454613544932,12.7965738628488,12.8270978005033,77512.9351520961,0.0,1.0
1999-12-06,55.44,56.0,55.25,55.31,19500,13.0172854120428,13.1487731434776,12.9726735031632,12.9867614743883,83049.5733772458,0.0,1.0
1999-12-07,55.69,55.69,55.38,55.38,8800,13.0759852921477,13.0759852921477,13.0031974408177,13.0031974408177,37478.7818317825,0.0,1.0
1999-12-08,55.88,55.94,55.69,55.69,21600,13.1205972010273,13.1346851722525,13.0759852921477,13.0759852921477,91993.3735871028,0.0,1.0
1999-12-09,54.31,55.88,54.31,55.88,29100,12.7519619539691,13.1205972010273,12.7519619539691,13.1205972010273,123935.517193736,0.0,1.0
1999-12-10,54.38,54.38,53.63,54.38,20700,12.7683979203984,12.7683979203984,12.592298280084,12.7683979203984,88160.3163543071,0.0,1.0
1999-12-13,53.5,54.25,53.0,54.25,17800,12.5617743424295,12.7378739827439,12.4443745822199,12.7378739827439,75809.3541597422,0.0,1.0
1999-12-14,54.06,54.25,53.63,53.63,48000,12.6932620738643,12.7378739827439,12.592298280084,12.592298280084,204429.71908245,0.0,1.0
1999-12-15,55.94,56.13,54.0,54.06,88500,13.1346851722525,13.1792970811321,12.6791741026391,12.6932620738643,376917.294558267,0.0,1.0
1999-12-16,57.5,58.06,55.81,55.88,30000,13.5009724241065,13.6324601555413,13.104161234598,13.1205972010273,127768.574426531,0.0,1.0
1999-12-17,59.62,60.12,58.0,58.0,68000,13.9987474073953,14.1161471676049,13.6183721843161,13.6183721843161,289608.768700138,0.0,1.0
1999-12-20,59.0,59.69,58.81,59.69,28800,13.8531717047354,14.0151833738246,13.8085597958557,14.0151833738246,122657.83144947,0.0,1.0
1999-12-21,60.38,60.38,58.69,59.0,52100,14.1771950429139,14.1771950429139,13.7803838534054,13.8531717047354,221891.424254077,0.0,1.0
1999-12-22,62.56,62.56,60.13,60.31,84100,14.6890579974279,14.6890579974279,14.1184951628091,14.1607590764846,358177.903642376,0.0,1.0
1999-12-23,64.19,66.25,62.81,62.81,109600,15.0717812157112,15.5554682277749,14.7477578775327,14.7477578775327,466781.191904929,0.0,1.0
1999-12-27,64.25,64.69,63.88,64.44,61300,15.0858691869364,15.1891809759208,14.9989933643813,15.130481095816,261073.787078213,0.0,1.0
1999-12-28,64.38,64.5,64.25,64.25,27400,15.1163931245909,15.1445690670412,15.0858691869364,15.0858691869364,116695.297976232,0.0,1.0
1999-12-29,63.81,63.88,62.63,63.88,84900,15.0764772061196,15.0930162032114,14.7976769694291,15.0930162032114,359332.550033706,0.4,1.0
1999-12-30,64.69,64.75,63.75,63.75,17600,15.2843960267024,15.2985723099239,15.0623009228981,15.0623009228981,74490.6110788363,0.0,1.0
1999-12-31,64.75,64.88,64.56,64.88,10900,15.2985723099239,15.3292875902373,15.253680746389,15.3292875902373,46133.3898158704,0.0,1.0
2000-01-03,63.63,63.88,63.13,63.75,64600,15.033948356455,15.0930162032114,14.915812662942,15.0623009228981,273414.402028002,0.0,1.0
2000-01-04,60.75,63.0,60.13,63.0,35100,14.3534867618205,14.8850973826287,14.2069985018645,14.8850973826287,148557.980049271,0.0,1.0
2000-01-05,61.31,61.31,59.5,59.88,44400,14.485798738555,14.485798738555,14.0581475280382,14.147930655108,187919.496130701,0.0,1.0
2000-01-06,60.89,61.5,60.63,61.0,53700,14.3865647560041,14.5306903020899,14.3251341953774,14.412554608577,227281.012212132,0.0,1.0
2000-01-07,63.25,63.63,60.75,62.0,58900,14.9441652293851,15.033948356455,14.3534867618205,14.6488259956028,249289.601849061,0.0,1.0
2000-01-10,60.94,62.38,60.88,62.0,53000,14.3983783253554,14.7386091226726,14.3842020421339,14.6488259956028,224318.317453315,0.0,1.0
2000-01-11,60.56,60.94,59.25,60.94,34200,14.3085951982856,14.3983783253554,13.9990796812817,14.3983783253554,144748.801073648,0.0,1.0
2000-01-12,60.06,60.88,60.0,60.31,18200,14.1904595047727,14.3842020421339,14.1762832215511,14.2495273515291,77030.0637292512,0.0,1.0
2000-01-13,59.94,60.0,59.38,59.81,34100,14.1621069383296,14.1762832215511,14.0297949615951,14.1313916580162,144325.558965245,0.0,1.0
2000-01-14,59.63,60.38,59.44,59.94,39300,14.0888628083515,14.2660663486209,14.0439712448166,14.1621069383296,166334.148602175,0.0,1.0
2000-01-18,60.06,60.5,60.06,60.5,49900,14.1904595047727,14.294418915064,14.1904595047727,14.294418915064,211197.812092837,0.0,1.0
2000-01-19,60.0,60.38,59.63,59.88,59600,14.1762832215511,14.2660663486209,14.0888628083515,14.147930655108,252252.296607878,0.0,1.0
2000-01-20,59.94,60.25,59.63,60.25,44300,14.1621069383296,14.2353510683076,14.0888628083515,14.2353510683076,187496.254022298,0.0,1.0
2000-01-21,57.13,59.69,57.13,59.69,65200,13.4981843407869,14.1030390915731,13.4981843407869,14.1030390915731,275953.854678418,0.0,1.0
2000-01-24,56.56,57.75,56.38,56.88,102700,13.3635096501822,13.6446726007429,13.3209808005175,13.4391164940305,434669.645329347,0.0,1.0
2000-01-25,55.75,56.56,55.75,56.56,49100,13.1721298266912,13.3635096501822,13.1721298266912,13.3635096501822,207811.875225619,0.0,1.0
2000-01-26,56.94,57.06,56.0,56.0,40600,13.453292777252,13.4816453436951,13.2311976734477,13.2311976734477,171836.296011407,0.0,1.0
2000-01-27,55.38,57.19,55.31,57.19,58400,13.0847094134917,13.5123606240085,13.0681704163999,13.5123606240085,247173.391307048,0.0,1.0
2000-01-28,54.06,56.25,54.06,55.0,36200,12.7728311826176,13.2902655202042,12.7728311826176,12.9949262864219,153213.643241697,0.0,1.0
2000-01-31,53.75,54.69,53.38,54.56,40400,12.6995870526395,12.9216821564438,12.61216663944,12.8909668761305,170989.811794603,0.0,1.0
2000-02-01,54.56,54.69,53.69,54.0,34500,12.8909668761305,12.9216821564438,12.685410769418,12.758654899396,146018.527398856,0.0,1.0
2000-02-02,54.81,55.25,54.63,54.81,33500,12.9500347228869,13.0539941331783,12.9075058732223,12.9500347228869,141786.106314831,0.0,1.0
2000-02-03,58.88,59.13,55.25,55.25,134500,13.9116592680822,13.9707271148386,13.0539941331783,13.0539941331783,569260.635801334,0.0,1.0
2000-02-04,58.69,59.5,57.94,59.5,35900,13.8667677045472,14.0581475280382,13.6895641642779,14.0581475280382,151943.916916491,0.0,1.0
2000-02-07,56.0,59.13,56.0,58.63,28300,13.2311976734477,13.9707271148386,13.2311976734477,13.8525914213257,119777.516677902,0.0,1.0
2000-02-08,55.69,55.81,54.94,55.75,56700,13.1579535434697,13.1863061099128,12.9807500032003,13.1721298266912,239978.275464206,0.0,1.0
2000-02-09,56.13,56.13,55.44,55.75,38600,13.2619129537611,13.2619129537611,13.0988856967132,13.1721298266912,163371.453843357,0.0,1.0
2000-02-10,56.5,59.0,56.13,56.13,70700,13.3493333669606,13.9400118345253,13.2619129537611,13.2619129537611,299232.170640554,0.0,1.0
2000-02-11,54.25,56.69,54.0,56.13,32600,12.8177227461525,13.3942249304955,12.758654899396,13.2619129537611,137976.927339208,0.0,1.0
2000-02-14,53.44,54.25,52.75,54.25,52700,12.6263429226615,12.8177227461525,12.4633156656137,12.8177227461525,223048.591128108,0.0,1.0
2000-02-15,52.75,53.69,52.13,53.19,28600,12.4633156656137,12.685410769418,12.3168274056577,12.5672750759051,121047.243003109,0.0,1.0
2000-02-16,52.38,53.0,52.13,52.69,21300,12.3758952524141,12.5223835123702,12.3168274056577,12.4491393823921,90150.5690897285,0.0,1.0
2000-02-17,51.69,52.63,51.25,52.38,29700,12.2128679953663,12.4349630991706,12.1089085850749,12.3758952524141,125702.906195537,0.0,1.0
2000-02-18,49.69,51.44,49.69,51.44,37200,11.7403252213146,12.1538001486098,11.7403252213146,12.1538001486098,157446.064325722,0.0,1.0
2000-02-22,48.69,49.69,48.0,49.69,113600,11.5040538342887,11.7403252213146,11.3410265772409,11.7403252213146,480803.035145219,0.0,1.0
2000-02-23,50.0,50.0,48.88,48.94,46400,11.8135693512926,11.8135693512926,11.5489453978236,11.5631216810452,196384.338298751,0.0,1.0
2000-02-24,49.81,50.38,49.0,50.13,28400,11.7686777877577,11.9033524783624,11.5772979642667,11.844284631606,120200.758786304,0.0,1.0
2000-02-25,48.81,49.81,48.81,49.81,23700,11.5324064007318,11.7686777877577,11.5324064007318,11.7686777877577,100308.379691388,0.0,1.0
2000-02-28,50.31,50.69,49.19,49.5,41500,11.8868134812706,11.9765966083404,11.6221895278017,11.6954336577797,175645.47498703,0.0,1.0
2000-02-29,51.13,51.5,50.06,50.06,48700,12.0805560186318,12.1679764318314,11.8277456345141,11.8277456345141,206118.906792008,0.0,1.0
2000-03-01,50.25,52.0,50.25,50.94,38300,11.8726371980491,12.2861121253443,11.8726371980491,12.0356644550969,162101.727518149,0.0,1.0
2000-03-02,51.06,51.75,50.5,50.5,36700,12.06401702154,12.2270442785878,11.9317050448055,11.9317050448055,155329.85378371,0.0,1.0
2000-03-03,50.0,50.75,49.81,50.75,48500,11.8135693512926,11.990772891562,11.7686777877577,11.990772891562,205272.422575203,0.0,1.0
2000-03-06,47.0,50.0,46.75,49.75,57200,11.104755190215,11.8135693512926,11.0456873434586,11.7545015045361,242094.48600622,0.0,1.0
2000-03-07,47.38,47.5,46.88,47.5,18500,11.1945383172849,11.222890883728,11.0764026237719,11.222890883728,78299.7900544586,0.0,1.0
2000-03-08,47.0,47.38,46.13,47.31,30200,11.104755190215,11.1945383172849,10.8991990835025,11.1779993201931,127819.11673755,0.0,1.0
2000-03-09,47.44,47.63,46.88,47.25,73400,11.2087146005064,11.2536061640413,11.0764026237719,11.1638230369715,310659.707567421,0.0,1.0
2000-03-10,47.69,48.0,47.13,47.31,53400,11.2677824472629,11.3410265772409,11.1354704705284,11.1779993201931,226011.285886924,0.0,1.0
2000-03-13,48.94,49.5,47.38,47.44,24800,11.5631216810452,11.6954336577797,11.1945383172849,11.2087146005064,104964.042883815,0.0,1.0
2000-03-14,49.75,51.88,49.0,49.0,143800,11.7545015045361,12.2577595589012,11.5772979642667,11.5772979642667,608622.151882768,0.0,1.0
2000-03-15,53.25,53.25,48.88,49.63,113300,12.5814513591266,12.5814513591266,11.5489453978236,11.726148938093,479533.308820011,0.0,1.0
2000-03-16,32.0,32.0,27.5,27.5,105600,7.56068438482726,7.56068438482726,6.49746314321093,6.49746314321093,446943.666473019,0.0,1.0
2000-03-17,30.5,31.25,29.0,31.25,589000,7.20627730428848,7.38348084455787,6.8518702237497,7.38348084455787,2492896.01849061,0.0,1.0
2000-03-20,29.19,31.0,29.19,30.75,196400,6.89676178728462,7.32441299780141,6.89676178728462,7.26534515104495,831247.500902471,0.0,1.0
2000-03-21,28.81,29.0,27.56,29.0,117400,6.80697866021479,6.8518702237497,6.51163942643248,6.8518702237497,496886.235264512,0.0,1.0
2000-03-22,30.0,30.0,28.94,28.94,387100,7.08814161077556,7.08814161077556,6.83769394052815,6.83769394052815,1638370.201626,0.0,1.0
2000-03-23,30.31,30.94,29.63,29.75,273600,7.16138574075357,7.31023671457986,7.00072119757599,7.02907376401909,1157990.40858919,0.0,1.0
2000-03-24,30.5,31.0,29.88,30.25,107300,7.20627730428848,7.32441299780141,7.05978904433245,7.14720945753202,454138.782315862,0.0,1.0
2000-03-27,30.06,30.38,29.5,30.38,89600,7.10231789399711,7.17792473784538,6.97000591726263,7.17792473784538,379224.929128622,0.0,1.0
2000-03-28,30.0,30.13,29.75,30.13,265000,7.08814161077556,7.11885689108892,7.02907376401909,7.11885689108892,1121591.58726657,0.0,1.0
2000-03-29,29.94,29.94,29.56,29.81,344800,7.12830774656995,7.12830774656995,7.03783490275911,7.0973565105294,1448213.5686366,0.23,1.0
2000-03-30,31.94,31.94,29.75,29.94,496100,7.60448060873227,7.60448060873227,7.08307132466453,7.12830774656995,2083697.07482778,0.0,1.0
2000-03-31,32.5,32.88,31.94,32.0,601300,7.73780901013772,7.82828185394856,7.60448060873227,7.61876579459714,2525553.41885496,0.0,1.0
2000-04-03,32.75,32.75,31.5,32.25,99300,7.79733061790801,7.79733061790801,7.49972257905656,7.67828740236743,417075.427394474,0.0,1.0
2000-04-04,31.94,32.56,31.75,32.5,74400,7.60448060873227,7.75209419600259,7.55924418682685,7.73780901013772,312491.558893745,0.0,1.0
2000-04-05,32.75,32.94,31.81,31.94,358000,7.79733061790801,7.84256703981343,7.57352937269172,7.60448060873227,1503655.61940807,0.0,1.0
2000-04-06,32.81,32.94,32.5,32.75,162100,7.81161580377288,7.84256703981343,7.73780901013772,7.79733061790801,680845.184095108,0.0,1.0
2000-04-07,32.94,33.25,32.88,33.0,122700,7.84256703981343,7.91637383344859,7.82828185394856,7.8568522256783,515359.06285299,0.0,1.0
2000-04-10,32.69,33.25,32.44,32.94,228300,7.78304543204314,7.91637383344859,7.72352382427285,7.84256703981343,958895.469024757,0.0,1.0
2000-04-11,32.63,32.94,32.13,32.69,37800,7.76876024617827,7.84256703981343,7.64971703063769,7.78304543204314,158765.872663757,0.0,1.0
2000-04-12,32.75,33.0,32.06,32.5,54700,7.79733061790801,7.8568522256783,7.63305098046201,7.73780901013772,229748.498272686,0.0,1.0
2000-04-13,32.81,33.0,32.63,32.94,66300,7.81161580377288,7.8568522256783,7.76876024617827,7.84256703981343,278470.300465797,0.0,1.0
2000-04-14,32.25,32.81,30.81,32.56,280000,7.67828740236743,7.81161580377288,7.33544294161056,7.75209419600259,1176043.50121302,0.0,1.0
2000-04-17,31.19,32.13,29.88,32.13,380300,7.4259157854214,7.64971703063769,7.11402256070508,7.64971703063769,1597319.08396897,0.0,1.0
2000-04-18,32.81,32.94,31.19,31.19,124200,7.81161580377288,7.84256703981343,7.4259157854214,7.4259157854214,521659.295895203,0.0,1.0
2000-04-19,32.63,33.13,32.31,32.81,130400,7.76876024617827,7.88780346171886,7.6925725882323,7.81161580377288,547700.259136348,0.0,1.0
2000-04-20,32.94,33.0,32.5,32.69,170100,7.84256703981343,7.8568522256783,7.73780901013772,7.78304543204314,714446.426986908,0.0,1.0
2000-04-24,32.94,32.94,32.0,32.69,78200,7.84256703981343,7.84256703981343,7.61876579459714,7.78304543204314,328452.14926735,0.0,1.0
2000-04-25,36.31,37.0,32.69,32.94,203200,8.64491831255695,8.80919795000295,7.78304543204314,7.84256703981343,853471.569451732,0.0,1.0
2000-04-26,35.06,36.25,35.0,36.25,228400,8.3473102737055,8.63063312669208,8.33302508784062,8.63063312669208,959315.484560904,0.0,1.0
2000-04-27,34.63,34.75,33.5,34.75,172400,8.2449331083406,8.27350348007034,7.97589544121888,8.27350348007034,724106.7843183,0.0,1.0
2000-04-28,37.25,37.25,34.56,34.88,121800,8.86871955777324,8.86871955777324,8.22826705816492,8.30445471611089,511578.923027662,0.0,1.0
2000-05-01,35.63,36.56,35.5,36.5,274400,8.48301953942176,8.70443992032724,8.45206830338121,8.69015473446237,1152522.63118876,0.0,1.0
2000-05-02,35.0,35.25,34.81,35.13,185000,8.33302508784062,8.39254669561092,8.2877886659352,8.36397632388118,777028.741872887,0.0,1.0
2000-05-03,34.88,35.63,34.56,35.63,228100,8.30445471611089,8.48301953942176,8.22826705816492,8.48301953942176,958055.437952461,0.0,1.0
2000-05-04,35.5,35.69,34.75,34.94,68800,8.45206830338121,8.49730472528663,8.27350348007034,8.31873990197576,288970.688869484,0.0,1.0
2000-05-05,36.0,36.0,35.31,35.5,90400,8.57111151892179,8.57111151892179,8.40683188147579,8.45206830338121,379694.044677345,0.0,1.0
2000-05-08,35.63,36.44,35.38,36.0,104900,8.48301953942176,8.6758695485975,8.42349793165147,8.57111151892179,440596.297418734,0.0,1.0
2000-05-09,35.75,36.44,35.13,35.38,173100,8.5115899111515,8.6758695485975,8.36397632388118,8.42349793165147,727046.893071333,0.0,1.0
2000-05-10,35.69,35.88,35.38,35.81,79100,8.49730472528663,8.54254114719205,8.42349793165147,8.52587509701637,332232.289092677,0.0,1.0
2000-05-11,36.0,36.44,35.81,35.94,94100,8.57111151892179,8.6758695485975,8.52587509701637,8.55682633305692,395234.619514803,0.0,1.0
2000-05-12,36.19,36.31,35.31,36.25,165500,8.61634794082721,8.64491831255695,8.40683188147579,8.63063312669208,695125.712324122,0.0,1.0
2000-05-15,38.31,38.63,35.5,35.94,103400,9.12109117471927,9.19727883266524,8.45206830338121,8.55682633305692,434296.064376521,0.0,1.0
2000-05-16,37.75,38.88,37.63,38.31,128100,8.98776277331382,9.25680044043553,8.95919240158408,9.12109117471927,538039.901804955,0.0,1.0
2000-05-17,37.25,37.75,36.88,37.75,58300,8.86871955777324,8.98776277331382,8.78062757827321,8.98776277331382,244869.057573996,0.0,1.0
2000-05-18,38.88,39.5,37.0,37.0,139400,9.25680044043553,9.40441402770585,8.80919795000295,8.80919795000295,585501.657389624,0.0,1.0
2000-05-19,38.0,38.5,37.5,37.75,187600,9.04728438108411,9.16632759662469,8.92824116554353,8.98776277331382,787949.145812721,0.0,1.0
2000-05-22,39.19,39.25,38.0,38.25,88200,9.33060723407069,9.34489241993556,9.04728438108411,9.1068059888544,370453.7028821,0.0,1.0
2000-05-23,38.06,39.0,38.0,38.94,114300,9.06156956694898,9.28537081216527,9.04728438108411,9.2710856263004,480077.757816599,0.0,1.0
2000-05-24,37.94,38.5,37.13,38.13,184900,9.03299919521924,9.16632759662469,8.8401491860435,9.07823561712466,776608.726336739,0.0,1.0
2000-05-25,38.5,38.88,38.13,38.13,536700,9.16632759662469,9.25680044043553,9.07823561712466,9.07823561712466,2254223.38250367,0.0,1.0
2000-05-26,39.06,39.38,38.38,38.75,81200,9.29965599803014,9.37584365597611,9.13775722489495,9.22584920439498,341052.615351775,0.0,1.0
2000-05-30,38.94,38.94,37.13,38.25,201900,9.2710856263004,9.2710856263004,8.8401491860435,9.1068059888544,848011.367481815,0.0,1.0
2000-05-31,38.69,39.0,38.0,38.69,74700,9.21156401853011,9.28537081216527,9.04728438108411,9.21156401853011,313751.605502187,0.0,1.0
2000-06-01,37.94,38.88,37.75,38.69,100000,9.03299919521924,9.25680044043553,8.98776277331382,9.21156401853011,420015.536147506,0.0,1.0
2000-06-02,39.31,39.75,38.38,38.38,105200,9.35917760580043,9.46393563547614,9.13775722489495,9.13775722489495,441856.344027176,0.0,1.0
2000-06-05,37.88,38.69,37.44,38.5,90000,9.01871400935437,9.21156401853011,8.91395597967866,9.16632759662469,378013.982532755,0.0,1.0
2000-06-06,37.69,38.25,37.19,38.0,86600,8.97347758744895,9.1068059888544,8.85443437190837,9.04728438108411,363733.45430374,0.0,1.0
2000-06-07,39.31,39.44,37.69,37.69,61600,9.35917760580043,9.39012884184098,8.97347758744895,8.97347758744895,258729.570266864,0.0,1.0
2000-06-08,37.38,38.63,37.13,38.63,174500,8.89967079381379,9.19727883266524,8.8401491860435,9.19727883266524,732927.110577398,0.0,1.0
2000-06-09,38.38,39.0,38.0,38.0,48800,9.13775722489495,9.28537081216527,9.04728438108411,9.04728438108411,204967.581639983,0.0,1.0
2000-06-12,36.5,38.44,36.5,38.13,92800,8.69015473446237,9.15204241075982,8.69015473446237,9.07823561712466,389774.417544886,0.0,1.0
2000-06-13,38.0,38.25,36.44,36.75,117300,9.04728438108411,9.1068059888544,8.6758695485975,8.74967634223266,492678.223901025,0.0,1.0
2000-06-14,38.75,39.31,38.25,38.25,95900,9.22584920439498,9.35917760580043,9.1068059888544,9.1068059888544,402794.899165458,0.0,1.0
2000-06-15,38.25,39.06,37.5,39.06,67700,9.1068059888544,9.29965599803014,8.92824116554353,9.29965599803014,284350.517971862,0.0,1.0
2000-06-16,37.81,38.69,37.75,38.25,61200,9.00204795917869,9.21156401853011,8.98776277331382,9.1068059888544,257049.508122274,0.0,1.0
2000-06-19,38.38,38.94,36.88,37.0,113300,9.13775722489495,9.2710856263004,8.78062757827321,8.80919795000295,475877.602455124,0.0,1.0
2000-06-20,39.0,39.0,38.19,38.19,345800,9.28537081216527,9.28537081216527,9.09252080298953,9.09252080298953,1452413.72399808,0.0,1.0
2000-06-21,37.0,38.75,36.63,38.75,92600,8.80919795000295,9.22584920439498,8.72110597050292,9.22584920439498,388934.386472591,0.0,1.0
2000-06-22,37.38,37.63,36.63,36.75,52600,8.89967079381379,8.95919240158408,8.72110597050292,8.74967634223266,220928.172013588,0.0,1.0
2000-06-23,39.13,39.81,37.06,37.06,160200,9.31632204820582,9.47822082134101,8.82348313586782,8.82348313586782,672864.888908305,0.0,1.0
2000-06-26,38.38,39.13,37.88,39.13,45100,9.13775722489495,9.31632204820582,9.01871400935437,9.31632204820582,189427.006802525,0.0,1.0
2000-06-27,39.31,39.38,38.25,38.38,75000,9.35917760580043,9.37584365597611,9.1068059888544,9.13775722489495,315011.65211063,0.0,1.0
2000-06-28,41.31,41.63,39.25,39.25,276100,9.89011034711142,9.96672219196921,9.39692159583934,9.39692159583934,1153242.03671107,0.23,1.0
2000-06-29,43.0,43.44,41.81,41.88,192300,10.2947166527667,10.4000579394461,10.0098163547017,10.0265751957644,803217.832884962,0.0,1.0
2000-06-30,42.0,43.06,40.5,43.06,372900,10.055304637586,10.3090813736775,9.69618661481511,10.3090813736775,1557565.93802811,0.0,1.0
2000-07-03,42.0,42.0,40.88,41.0,46800,10.055304637586,10.055304637586,9.78716318058375,9.81589262240542,195478.910967325,0.0,1.0
2000-07-05,40.75,41.75,40.75,41.75,125000,9.75603961861027,9.99545163379089,9.75603961861027,9.99545163379089,522112.475874262,0.0,1.0
2000-07-06,41.5,41.5,40.13,40.81,211600,9.93559862999573,9.93559862999573,9.60760416919828,9.77040433952111,883831.999159951,0.0,1.0
2000-07-07,40.88,41.38,40.63,41.38,187200,9.78716318058375,9.90686918817406,9.72731017678859,9.90686918817406,781915.643869295,0.0,1.0
2000-07-10,40.94,41.13,40.69,40.75,92400,9.80152790149459,9.8470161843789,9.74167489769943,9.75603961861027,385945.542166254,0.0,1.0
2000-07-11,40.88,41.0,40.75,41.0,43000,9.78716318058375,9.81589262240542,9.75603961861027,9.81589262240542,179606.691700746,0.0,1.0
2000-07-12,41.0,41.25,40.75,40.75,75100,9.81589262240542,9.87574562620058,9.75603961861027,9.75603961861027,313685.175505257,0.0,1.0
2000-07-13,40.69,41.25,40.63,41.13,28500,9.74167489769943,9.87574562620058,9.72731017678859,9.8470161843789,119041.644499332,0.0,1.0
2000-07-14,40.63,41.0,40.38,40.94,35900,9.72731017678859,9.81589262240542,9.66745717299344,9.80152790149459,149950.703071088,0.0,1.0
2000-07-17,40.75,41.0,40.13,40.44,93400,9.75603961861027,9.81589262240542,9.60760416919828,9.68182189390427,390122.441973249,0.0,1.0
2000-07-18,41.5,41.88,40.31,40.75,148500,9.93559862999573,10.0265751957644,9.6506983319308,9.75603961861027,620269.621338624,0.0,1.0
2000-07-19,43.88,43.88,41.63,41.63,241800,10.5053992261256,10.5053992261256,9.96672219196921,9.96672219196921,1009974.37333117,0.0,1.0
2000-07-20,42.94,43.88,42.5,43.63,108200,10.2803519318558,10.5053992261256,10.1750106451764,10.4455462223305,451940.559116763,0.0,1.0
2000-07-21,44.0,45.25,43.44,43.44,187400,10.5341286679473,10.8333936869231,10.4000579394461,10.4000579394461,782751.023830693,0.0,1.0
2000-07-24,44.19,44.63,43.31,43.5,53400,10.5796169508316,10.6849582375111,10.3689343774727,10.414422660357,223046.449693485,0.0,1.0
2000-07-25,44.88,45.25,44.38,44.63,354000,10.7448112413062,10.8333936869231,10.6251052337159,10.6849582375111,1478622.53167591,0.0,1.0
2000-07-26,45.94,45.94,44.94,45.13,243400,10.9985879773977,10.9985879773977,10.7591759622171,10.8046642451014,1016657.41302236,0.0,1.0
2000-07-27,47.0,47.5,46.0,46.75,429700,11.2523647134891,11.3720707210795,11.0129526983085,11.192511709694,1794813.84706537,0.0,1.0
2000-07-28,48.94,49.0,47.0,47.0,306100,11.7168240229395,11.7311887438504,11.2523647134891,11.2523647134891,1278549.0309209,0.0,1.0
2000-07-31,49.06,49.38,47.88,49.0,359500,11.7455534647612,11.822165309619,11.4630472868481,11.7311887438504,1501595.48061438,0.0,1.0
2000-08-01,49.0,49.06,48.06,49.06,72300,11.7311887438504,11.7455534647612,11.5061414495806,11.7455534647612,301989.856045673,0.0,1.0
2000-08-02,49.63,49.94,49.0,49.0,139600,11.8820183134142,11.9562360381202,11.7311887438504,11.7311887438504,583095.213056375,0.0,1.0
2000-08-03,49.56,49.75,48.69,49.5,136600,11.8652594723515,11.9107477552358,11.6569710191444,11.8508947514407,570564.513635395,0.0,1.0
2000-08-04,49.63,50.0,49.5,49.94,161200,11.8820183134142,11.970600759031,11.8508947514407,11.9562360381202,673316.248887447,0.0,1.0
2000-08-07,49.0,49.88,48.63,49.5,70300,11.7311887438504,11.9418713172093,11.6426062982336,11.8508947514407,293636.056431685,0.0,1.0
2000-08-08,49.13,49.44,49.0,49.25,50300,11.7623123058239,11.8365300305299,11.7311887438504,11.7910417476455,210098.060291803,0.0,1.0
2000-08-09,49.69,50.0,48.5,49.25,62800,11.896383034325,11.970600759031,11.6114827362601,11.7910417476455,262309.30787923,0.0,1.0
2000-08-10,49.0,49.69,49.0,49.69,60900,11.7311887438504,11.896383034325,11.7311887438504,11.896383034325,254373.19824594,0.0,1.0
2000-08-11,48.88,48.94,48.5,48.88,73300,11.7024593020287,11.7168240229395,11.6114827362601,11.7024593020287,306166.755852668,0.0,1.0
2000-08-14,48.44,48.88,48.06,48.88,75200,11.5971180153492,11.7024593020287,11.5061414495806,11.7024593020287,314102.865485957,0.0,1.0
2000-08-15,47.38,48.56,47.38,48.56,102500,11.3433412792578,11.6258474571709,11.3433412792578,11.6258474571709,428132.230216894,0.0,1.0
2000-08-16,47.13,47.81,47.06,47.63,93000,11.2834882754626,11.4462884457854,11.2667294344,11.4031942830529,388451.682050452,0.0,1.0
2000-08-17,47.0,47.63,46.75,47.25,89100,11.2523647134891,11.4031942830529,11.192511709694,11.3122177172843,372161.772803176,0.0,1.0
2000-08-18,46.63,47.0,46.31,47.0,27600,11.1637822678723,11.2523647134891,11.0871704230145,11.2523647134891,115282.434673037,0.0,1.0
2000-08-21,45.13,46.38,44.56,46.38,193100,10.8046642451014,11.1039292640772,10.6681993964484,11.1039292640772,806559.352730559,0.0,1.0
2000-08-22,44.94,45.13,44.5,45.13,54500,10.7591759622171,10.8046642451014,10.6538346755376,10.8046642451014,227641.039481178,0.0,1.0
2000-08-23,45.19,45.5,44.75,45.5,144400,10.8190289660122,10.8932466907182,10.7136876793327,10.8932466907182,603144.332129949,0.0,1.0
2000-08-24,46.09,47.25,45.38,45.44,189600,11.0344997796748,11.3122177172843,10.8645172488965,10.8788819698074,791940.20340608,0.0,1.0
2000-08-25,47.63,48.44,46.88,47.13,169800,11.4031942830529,11.5971180153492,11.2236352716675,11.2834882754626,709237.5872276,0.0,1.0
2000-08-28,46.94,47.5,46.75,47.13,49500,11.2379999925783,11.3720707210795,11.192511709694,11.2834882754626,206756.540446208,0.0,1.0
2000-08-29,46.81,47.13,46.38,46.88,62800,11.2068764306048,11.2834882754626,11.1039292640772,11.2236352716675,262309.30787923,0.0,1.0
2000-08-30,48.13,48.25,46.81,46.81,33600,11.5229002906432,11.5516297324649,11.2068764306048,11.2068764306048,140343.833515002,0.0,1.0
2000-08-31,49.0,49.63,47.94,47.94,62500,11.7311887438504,11.8820183134142,11.4774120077589,11.4774120077589,261056.237937131,0.0,1.0
2000-09-01,48.0,49.88,47.88,49.88,55200,11.4917767286698,11.9418713172093,11.4630472868481,11.9418713172093,230564.869346073,0.0,1.0
2000-09-05,48.25,49.0,47.13,47.5,53200,11.5516297324649,11.7311887438504,11.2834882754626,11.3720707210795,222211.069732086,0.0,1.0
2000-09-06,50.06,50.25,47.75,48.5,133100,11.9849654799418,12.0304537628262,11.4319237248746,11.6114827362601,555945.364310916,0.0,1.0
2000-09-07,49.69,50.75,49.5,50.06,92000,11.896383034325,12.1501597704165,11.8508947514407,11.9849654799418,384274.782243457,0.0,1.0
2000-09-08,53.75,53.75,49.75,49.94,247100,12.8683958159583,12.8683958159583,11.9107477552358,11.9562360381202,1032111.94230824,0.0,1.0
2000-09-11,54.31,54.75,53.25,53.75,166300,13.0024665444595,13.1078078311389,12.748689808368,12.8683958159583,694618.437903117,0.0,1.0
2000-09-12,56.06,56.75,54.31,54.31,143700,13.4214375710256,13.5866318615002,13.0024665444595,13.0024665444595,600220.50226505,0.0,1.0
2000-09-13,54.06,55.75,54.0,55.63,122400,12.9426135406643,13.3472198463196,12.9282488197535,13.3184904044979,511252.536376078,0.0,1.0
2000-09-14,54.0,55.38,53.5,54.69,90700,12.9282488197535,13.2586374007027,12.8085428121632,13.0934431102281,378844.812494364,0.0,1.0
2000-09-15,55.5,55.5,53.25,53.25,124800,13.2873668425244,13.2873668425244,12.748689808368,12.748689808368,521277.095912864,0.0,1.0
2000-09-18,52.25,54.94,51.63,54.75,111500,12.5092777931874,13.1532961140233,12.3608423437754,13.1078078311389,465724.328479842,0.0,1.0
2000-09-19,54.81,54.94,52.5,52.5,61900,13.1221725520498,13.1532961140233,12.5691307969826,12.5691307969826,258550.098052934,0.0,1.0
2000-09-20,55.44,55.5,54.19,54.81,102100,13.2730021216136,13.2873668425244,12.9737371026378,13.1221725520498,426461.470294097,0.0,1.0
2000-09-21,53.25,55.44,52.63,55.44,42400,12.748689808368,13.2730021216136,12.600254358956,13.2730021216136,177100.55181655,0.0,1.0
2000-09-22,56.69,57.94,53.25,53.25,215700,13.5722671405894,13.8715321595651,12.748689808368,12.748689808368,900957.288368624,0.0,1.0
2000-09-25,56.88,57.63,56.25,57.38,137200,13.6177554234737,13.7973144348591,13.4669258539099,13.737461431064,573070.653519589,0.0,1.0
2000-09-26,56.63,57.63,56.13,57.13,37500,13.5579024196785,13.7973144348591,13.4381964120882,13.6776084272688,156633.742762279,0.0,1.0
2000-09-27,57.13,57.69,56.25,56.63,74000,13.7326731907604,13.8672836753889,13.5211424292013,13.6124852580564,307851.205753911,0.23,1.0
2000-09-28,59.69,60.5,57.31,57.38,214800,14.3480354062049,14.5427398571854,13.7759408465338,13.7927671571124,893600.526972166,0.0,1.0
2000-09-29,59.13,59.5,58.75,58.75,248500,14.2134249215764,14.3023639917774,14.1220820927214,14.1220820927214,1033797.63013307,0.0,1.0
2000-10-02,58.06,59.0,57.5,59.0,116600,13.9562227455898,14.1821760590734,13.8216122609613,14.1821760590734,485073.656633868,0.0,1.0
2000-10-03,58.38,58.81,58.06,58.06,60700,14.0331430225204,14.1365046446458,13.9562227455898,13.9562227455898,252521.19174679,0.0,1.0
2000-10-04,58.06,58.94,57.88,58.44,76500,13.9562227455898,14.1677535071489,13.9129550898164,14.0475655744449,318251.58432668,0.0,1.0
2000-10-05,57.81,58.5,57.81,57.88,134100,13.8961287792378,14.0619881263694,13.8961287792378,13.9129550898164,557876.306643239,0.0,1.0
2000-10-06,54.88,57.81,54.5,57.81,120700,13.1918274935923,13.8961287792378,13.1004846647373,13.8961287792378,502130.277493206,0.0,1.0
2000-10-09,54.44,55.38,54.06,55.25,84600,13.0860621128128,13.3120154262963,12.9947192839577,13.2807665637933,351948.810902445,0.0,1.0
2000-10-10,55.0,55.5,54.5,54.69,109000,13.2206725974413,13.3408605301453,13.1004846647373,13.1461560791648,453456.505772653,0.0,1.0
2000-10-11,56.38,56.75,54.94,54.94,92400,13.5523912917043,13.6413303619053,13.2062500455168,13.2062500455168,384397.992049481,0.0,1.0
2000-10-12,53.69,56.88,53.5,56.63,102400,12.9057802137568,13.6725792244084,12.8601087993292,13.6124852580564,425999.506340547,0.0,1.0
2000-10-13,52.81,53.88,52.38,53.75,135100,12.6942494521977,12.9514516281843,12.5908878300723,12.9202027656812,562036.458072345,0.0,1.0
2000-10-16,52.0,53.75,52.0,53.75,161600,12.4995450012172,12.9202027656812,12.4995450012172,12.9202027656812,672280.470943678,0.0,1.0
2000-10-17,51.0,52.25,50.88,52.0,137000,12.2591691358092,12.5596389675692,12.2303240319602,12.4995450012172,569940.745787647,0.0,1.0
2000-10-18,51.88,51.94,50.44,51.0,176700,12.4706998973682,12.4851224492927,12.1245586511807,12.2591691358092,735098.757523195,0.0,1.0
2000-10-19,53.31,54.94,52.13,52.13,111200,12.8144373849017,13.2062500455168,12.5307938637203,12.5307938637203,462608.83891669,0.0,1.0
2000-10-20,54.63,55.0,53.0,53.38,171300,13.1317335272403,13.2206725974413,12.7399208666252,12.8312636954803,712633.939806015,0.0,1.0
2000-10-23,55.0,55.19,54.13,54.88,171700,13.2206725974413,13.2663440118688,13.0115455945363,13.1918274935923,714298.000377657,0.0,1.0
2000-10-24,56.75,56.94,55.0,55.0,145600,13.6413303619053,13.6870017763328,13.2206725974413,13.2206725974413,605718.048077968,0.0,1.0
2000-10-25,58.63,59.0,56.44,56.5,133000,14.0932369888724,14.1821760590734,13.5668138436288,13.5812363955533,553300.14007122,0.0,1.0
2000-10-26,59.56,60.0,58.38,58.38,251700,14.3167865437019,14.4225519244814,14.0331430225204,14.0331430225204,1047110.11470621,0.0,1.0
2000-10-27,59.56,60.94,59.0,59.94,152400,14.3167865437019,14.6485052379649,14.1821760590734,14.4081293725569,634007.077795893,0.0,1.0
2000-10-30,61.5,61.75,59.75,59.81,190800,14.7831157225934,14.8432096889454,14.3624579581294,14.3768805100539,793756.892673602,0.0,1.0
2000-10-31,63.13,64.0,61.25,62.25,184500,15.1749283832085,15.3840553861135,14.7230217562414,14.9633976216494,767547.938670227,0.0,1.0
2000-11-01,62.19,63.44,61.56,63.38,123100,14.948975069725,15.249444901485,14.7975382745179,15.2350223495605,512114.64092306,0.0,1.0
2000-11-02,62.44,64.44,61.44,61.63,99700,15.009069036077,15.489820766893,14.7686931706689,14.8143645850965,414767.097481959,0.0,1.0
2000-11-03,60.0,62.44,59.38,62.44,160200,14.4225519244814,15.009069036077,14.2735188879284,15.009069036077,666456.258942928,0.0,1.0
2000-11-06,59.13,61.5,58.63,61.0,152800,14.2134249215764,14.7831157225934,14.0932369888724,14.6629277898894,635671.138367538,0.0,1.0
2000-11-07,60.25,60.88,58.75,59.13,202600,14.4826458908334,14.6340826860405,14.1220820927214,14.2134249215764,842846.679537062,0.0,1.0
2000-11-08,60.13,61.31,60.13,60.5,68200,14.4538007869844,14.7374443081659,14.4538007869844,14.5427398571854,283722.327465093,0.0,1.0
2000-11-09,60.44,61.25,59.88,60.75,95700,14.5283173052609,14.7230217562414,14.3937068206324,14.6028338235374,398126.491765533,0.0,1.0
2000-11-10,60.0,60.88,59.75,60.44,93700,14.4225519244814,14.6340826860405,14.3624579581294,14.5283173052609,389806.188907318,0.0,1.0
2000-11-13,58.69,59.94,57.38,59.75,89000,14.1076595407969,14.4081293725569,13.7927671571124,14.3624579581294,370253.477190515,0.0,1.0
2000-11-14,60.0,61.75,58.25,58.25,63100,14.4225519244814,14.8432096889454,14.0018941600174,14.0018941600174,262505.555176646,0.0,1.0
2000-11-15,62.56,62.56,59.56,59.88,64900,15.0379141399259,15.0379141399259,14.3167865437019,14.3937068206324,269993.82774904,0.0,1.0
2000-11-16,61.38,63.0,61.25,62.31,120200,14.7542706187445,15.1436795207055,14.7230217562414,14.9778201735739,500050.20177865,0.0,1.0
2000-11-17,61.19,61.94,61.0,61.94,78900,14.7085992043169,14.888881103373,14.6629277898894,14.888881103373,328235.947756537,0.0,1.0
2000-11-20,60.13,61.38,57.75,61.38,221400,14.4538007869844,14.7542706187445,13.8817062273133,14.7542706187445,921057.526404274,0.0,1.0
2000-11-21,60.0,60.13,59.56,59.88,117600,14.4225519244814,14.4538007869844,14.3167865437019,14.3937068206324,489233.808062973,0.0,1.0
2000-11-22,58.06,59.75,58.06,59.5,99900,13.9562227455898,14.3624579581294,13.9562227455898,14.3023639917774,415599.127767782,0.0,1.0
2000-11-24,59.94,59.94,58.31,58.31,43000,14.4081293725569,14.4081293725569,14.0163167119418,14.0163167119418,178886.511451598,0.0,1.0
2000-11-27,59.56,60.5,59.0,60.0,109400,14.3167865437019,14.5427398571854,14.1821760590734,14.4225519244814,455120.566344296,0.0,1.0
2000-11-28,58.56,60.0,58.56,59.69,74800,14.0764106782938,14.4225519244814,14.0764106782938,14.3480354062049,311179.326897198,0.0,1.0
2000-11-29,60.0,62.25,59.0,59.0,116900,14.4225519244814,14.9633976216494,14.1821760590734,14.1821760590734,486321.702062598,0.0,1.0
2000-11-30,59.0,60.25,58.56,59.13,95900,14.1821760590734,14.4826458908334,14.0764106782938,14.2134249215764,398958.522051353,0.0,1.0
2000-12-01,60.19,61.0,59.25,59.25,90500,14.4682233389089,14.6629277898894,14.2422700254254,14.2422700254254,376493.704334177,0.0,1.0
2000-12-04,58.56,60.75,58.5,59.94,125200,14.0764106782938,14.6028338235374,14.0619881263694,14.4081293725569,520850.958924188,0.0,1.0
2000-12-05,59.0,60.38,59.0,59.25,212200,14.1821760590734,14.5138947533364,14.1821760590734,14.2422700254254,882784.133256486,0.0,1.0
2000-12-06,59.75,61.25,58.63,59.88,254600,14.3624579581294,14.7230217562414,14.0932369888724,14.3937068206324,1059174.55385062,0.0,1.0
2000-12-07,63.19,63.88,61.0,61.25,362000,15.189350935133,15.3552102822645,14.6629277898894,14.7230217562414,1505974.8173367,0.0,1.0
2000-12-08,60.88,63.75,60.88,63.44,205200,14.6340826860405,15.3239614197615,14.6340826860405,15.249444901485,853663.073252737,0.0,1.0
2000-12-11,64.25,64.75,60.81,61.5,331200,15.4441493524655,15.5643372851695,14.6172563754619,14.7831157225934,1377842.15332021,0.0,1.0
2000-12-12,67.0,68.5,63.38,63.63,2210000,16.1051829823376,16.4657467804496,15.2350223495605,15.2951163159125,9193934.65832626,0.0,1.0
2000-12-13,66.06,67.94,65.88,67.38,552600,15.879229668854,16.3311362958211,15.8359620130806,16.1965258111926,2298899.67972448,0.0,1.0
2000-12-14,64.69,67.38,64.63,66.5,325700,15.549914733245,16.1965258111926,15.5354921813205,15.9849950496335,1354961.32046013,0.0,1.0
2000-12-15,65.13,65.19,64.13,65.19,429700,15.6556801140246,15.670102665949,15.4153042486165,15.670102665949,1787617.06908724,0.0,1.0
2000-12-18,65.75,67.88,64.5,65.88,244300,15.8047131505775,16.3167137438966,15.5042433188175,15.8359620130806,1016324.99413082,0.0,1.0
2000-12-19,64.25,65.5,62.75,65.0,236900,15.4441493524655,15.7446191842255,15.0835855543535,15.6244312515215,985539.873555428,0.0,1.0
2000-12-20,63.88,67.38,63.44,64.25,266500,15.3552102822645,16.1965258111926,15.249444901485,15.4441493524655,1108680.355857,0.0,1.0
2000-12-21,63.81,65.06,63.25,63.88,183800,15.338383971686,15.638853803446,15.2037734870575,15.3552102822645,764635.83266985,0.0,1.0
2000-12-22,64.81,64.94,63.88,64.63,125200,15.578759837094,15.610008699597,15.3552102822645,15.5354921813205,520850.958924186,0.0,1.0
2000-12-26,66.12,67.12,64.56,64.56,155100,15.8936522207785,16.1340280861865,15.518665870742,15.518665870742,645239.486654483,0.0,1.0
2000-12-27,67.31,68.25,65.25,65.88,116900,16.2349859496579,16.4617113514211,15.7381196436663,15.8900739022948,484665.587293952,0.23,1.0
2000-12-28,67.13,68.0,67.0,67.56,179000,16.1915704471926,16.4014120424415,16.1602148065232,16.2952852586375,742131.224342322,0.0,1.0
2000-12-29,63.63,67.63,63.06,67.38,378900,15.3473801214787,16.3121690651517,15.2098976970053,16.2518697561722,1570913.52459947,0.0,1.0
2001-01-02,62.88,64.19,61.13,64.19,211900,15.16648219454,15.4824505735929,14.7443870316831,15.4824505735929,878534.114179542,0.0,1.0
2001-01-03,60.75,62.13,60.06,62.0,362900,14.6527320820341,14.9855842676013,14.4863059892505,14.9542286269319,1504577.77270296,0.0,1.0
2001-01-04,55.13,59.94,53.0,59.5,692100,13.2972036161735,14.4573623209403,12.7834535036676,14.3512355371363,2869435.86797386,0.0,1.0
2001-01-05,56.19,57.0,54.13,55.75,368700,13.5528726862469,13.7482424473407,13.0560063802553,13.4467459024428,1528624.48276544,0.0,1.0
2001-01-08,57.13,57.13,55.13,56.0,176800,13.77959808801,13.77959808801,13.2972036161735,13.5070452114224,733010.058456552,0.0,1.0
2001-01-09,53.75,57.13,52.5,57.13,407300,12.9643514306063,13.77959808801,12.6628548857085,13.77959808801,1688659.4842158,0.0,1.0
2001-01-10,55.94,56.56,53.88,54.38,291000,13.4925733772673,13.6421156635366,12.9957070712757,13.1163056892348,1206481.48761796,0.0,1.0
2001-01-11,52.88,56.25,52.44,55.69,387900,12.7545098353574,13.567344520402,12.6483830515534,13.4322740682877,1608227.38504127,0.0,1.0
2001-01-12,47.88,52.88,47.81,52.88,834000,11.5485236557662,12.7545098353574,11.5316398492519,12.7545098353574,3457751.06760611,0.0,1.0
2001-01-16,49.0,50.44,47.5,47.63,561800,11.8186645599946,12.1659885797169,11.4568687061172,11.4882243467866,2329214.08846657,0.0,1.0
2001-01-17,48.25,49.5,48.0,49.25,403100,11.6377666330559,11.9392631779537,11.5774673240763,11.8789638689742,1671246.34934296,0.0,1.0
2001-01-18,46.25,48.56,45.5,48.5,417600,11.1553721612194,11.7125377761906,10.9744742342807,11.6980659420355,1731363.12449918,0.0,1.0
2001-01-19,22.0,23.44,21.88,23.25,345850,10.6126783804033,11.3073264198479,10.5547910437829,11.215671470199,716944.368544113,0.0,2.0
2001-01-22,22.69,24.0,22.0,22.0,699400,10.9455305659705,11.5774673240763,10.6126783804033,10.6126783804033,1449850.77738832,0.0,1.0
2001-01-23,24.56,24.88,22.38,22.75,591000,11.8476082283048,12.0019744592925,10.7959882797012,10.9744742342807,1225138.41783886,0.0,1.0
2001-01-24,24.94,25.25,23.81,23.81,586000,12.0309181276027,12.180460413872,11.4858123744274,11.4858123744274,1214773.45660503,0.0,1.0
2001-01-25,25.31,25.63,24.69,24.69,263000,12.2094040821822,12.3637703131699,11.9103195096435,11.9103195096435,545196.960899526,0.0,1.0
2001-01-26,25.06,25.25,24.88,25.0,250200,12.088805464223,12.180460413872,12.0019744592925,12.0598617959129,518662.660140921,0.0,1.0
2001-01-29,26.0,26.3,25.0,25.0,564000,12.5422562677494,12.6869746093003,12.0598617959129,12.0598617959129,1169167.62717617,0.0,1.0
2001-01-30,26.9,27.0,26.0,26.0,556100,12.9764112924022,13.0246507395859,12.5422562677494,12.5422562677494,1152790.98842672,0.0,1.0
2001-01-31,25.87,27.24,25.65,26.7,305300,12.4795449864106,13.1404254128266,12.3734182026066,12.8799323980349,632884.532937741,0.0,1.0
2001-02-01,26.61,26.98,26.13,26.25,112500,12.8365168955696,13.0150028501492,12.6049675490881,12.6628548857085,233211.627761205,0.0,1.0
2001-02-02,27.02,27.49,26.85,26.86,332300,13.0342986290226,13.2610240307858,12.9522915688104,12.9571155135288,688855.32360043,0.0,1.0
2001-02-05,27.49,28.0,27.0,27.02,155900,13.2610240307858,13.5070452114224,13.0246507395859,13.0342986290226,323179.49127086,0.0,1.0
2001-02-06,27.51,27.7,27.0,27.7,346900,13.2706719202225,13.3623268698714,13.0246507395859,13.3623268698714,719121.010403217,0.0,1.0
2001-02-07,27.96,30.0,27.7,27.99,323200,13.4877494325489,14.4718341550954,13.3623268698714,13.502221266704,669991.094154858,0.0,1.0
2001-02-08,27.38,28.46,27.12,28.4,282000,13.2079606388838,13.7289466684672,13.0825380762063,13.700003000157,584583.813588084,0.0,1.0
2001-02-09,27.99,28.45,26.4,26.65,313500,13.502221266704,13.7241227237488,12.735214056484,12.8558126744431,649883.069361225,0.0,1.0
2001-02-12,28.1,28.25,27.0,27.99,297800,13.5552846586061,13.6276438293815,13.0246507395859,13.502221266704,617337.091086991,0.0,1.0
2001-02-13,27.76,28.7,27.67,28.27,184400,13.3912705381816,13.844721341708,13.3478550357164,13.6372917188183,382259.7703037,0.0,1.0
2001-02-14,27.69,28.15,27.51,27.51,259100,13.3575029251531,13.5794043821979,13.2706719202225,13.2706719202225,537112.291137138,0.0,1.0
2001-02-15,27.88,27.98,27.35,27.7,160200,13.449157874802,13.4973973219857,13.1934888047287,13.3623268698714,332093.357931956,0.0,1.0
2001-02-16,27.7,28.16,27.1,27.63,151100,13.3623268698714,13.5842283269162,13.0728901867695,13.3285592568429,313229.128486383,0.0,1.0
2001-02-20,26.5,27.6,26.1,27.6,141400,12.7834535036676,13.3140874226878,12.590495714933,13.3140874226878,293121.10369275,0.0,1.0
2001-02-21,25.96,26.5,25.79,26.0,124600,12.5229604888759,12.7834535036676,12.4409534286637,12.5422562677494,258294.833947076,0.0,1.0
2001-02-22,25.6,26.09,24.05,26.08,355500,12.3492984790148,12.5856717702147,11.6015870476682,12.5808478254963,736948.743725404,0.0,1.0
2001-02-23,26.56,26.65,25.0,25.35,171100,12.8123971719778,12.8558126744431,12.0598617959129,12.2286998610556,354688.973421708,0.0,1.0
2001-02-26,26.41,26.5,25.0,26.31,230200,12.7400380012023,12.7834535036676,12.0598617959129,12.6917985540187,477202.815205595,0.0,1.0
2001-02-27,26.52,27.0,25.7,26.25,211100,12.7931013931044,13.0246507395859,12.3975379261984,12.6628548857085,437608.663292356,0.0,1.0
2001-02-28,25.53,26.52,25.47,26.52,240800,12.3155308659862,12.7931013931044,12.286587197676,12.7931013931044,499176.533021316,0.0,1.0
2001-03-01,26.0,26.15,25.65,25.75,230900,12.5422562677494,12.6146154385248,12.3734182026066,12.4216576497902,478653.909778329,0.0,1.0
2001-03-02,27.51,28.3,25.54,25.75,498100,13.2706719202225,13.6517635529734,12.3203548107046,12.4216576497902,1032557.43811428,0.0,1.0
2001-03-05,27.41,28.0,26.98,27.95,253800,13.2224324730389,13.5070452114224,13.0150028501492,13.4829254878306,526125.432229276,0.0,1.0
2001-03-06,27.15,27.62,27.01,27.41,269100,13.0970099103614,13.3237353121245,13.0294746843043,13.2224324730389,557842.213604799,0.0,1.0
2001-03-07,28.3,28.75,27.35,27.35,248400,13.6517635529734,13.8688410652998,13.1934888047287,13.1934888047287,514931.274096738,0.0,1.0
2001-03-08,28.61,28.92,28.1,28.31,370100,13.8013058392427,13.950848125512,13.5552846586061,13.6565874976917,767214.430528192,0.0,1.0
2001-03-09,29.55,29.75,27.8,28.61,659400,14.254756642769,14.3512355371363,13.4105663170551,13.8013058392427,1366931.08751767,0.0,1.0
2001-03-12,28.66,29.5,28.65,29.5,298500,13.8254255628345,14.2306369191772,13.8206016181161,14.2306369191772,618788.185659729,0.0,1.0
2001-03-13,28.87,28.87,28.35,28.66,273400,13.9267284019202,13.9267284019202,13.6758832765652,13.8254255628345,566756.080265895,0.0,1.0
2001-03-14,27.65,28.87,27.51,28.87,114800,13.3382071462796,13.9267284019202,13.2706719202225,13.9267284019202,237979.509928767,0.0,1.0
2001-03-15,27.1,28.6,26.75,28.4,209300,13.0728901867695,13.7964818945243,12.9040521216268,13.700003000157,433877.27724818,0.0,1.0
2001-03-16,27.2,28.5,26.9,28.5,257700,13.1211296339532,13.7482424473407,12.9764112924022,13.7482424473407,534210.101991665,0.0,1.0
2001-03-19,27.05,27.15,26.05,27.1,287600,13.0487704631777,13.0970099103614,12.5663759913412,13.0728901867695,596192.570169977,0.0,1.0
2001-03-20,26.95,27.39,26.75,27.39,206100,13.0005310159941,13.2127845836021,12.9040521216268,13.2127845836021,427243.702058525,0.0,1.0
2001-03-21,26.85,27.5,26.75,27.2,328800,12.9522915688104,13.2658479755041,12.9040521216268,13.1211296339532,681599.850736747,0.0,1.0
2001-03-22,26.3,26.9,25.4,26.9,224700,12.6869746093003,12.9764112924022,12.2528195846475,12.9764112924022,465801.35784838,0.0,1.0
2001-03-23,27.21,28.4,26.05,26.15,239900,13.1259535786716,13.700003000157,12.5663759913412,12.6146154385248,497310.839999225,0.0,1.0
2001-03-26,28.5,28.5,27.46,27.46,331800,13.7482424473407,13.7482424473407,13.2465521966307,13.2465521966307,687818.827477043,0.0,1.0
2001-03-27,27.8,28.36,27.05,28.35,282800,13.4105663170551,13.6807072212835,13.0487704631777,13.6758832765652,586242.207385499,0.0,1.0
2001-03-28,26.11,27.67,25.8,27.67,427200,12.6580309409901,13.4143131419838,12.5077440933568,13.4143131419838,881194.875569448,0.13,1.0
2001-03-29,26.35,27.65,25.99,26.5,372400,12.7743820488353,13.40461721633,12.5998553870675,12.8471014912386,768157.705201456,0.0,1.0
2001-03-30,27.7,28.0,26.6,26.6,533000,13.4288570304644,13.5742959152709,12.8955811195074,12.8955811195074,1099430.8723748,0.0,1.0
2001-04-02,27.49,28.22,26.91,27.71,392400,13.3270498110999,13.6809510974623,13.0458679671407,13.4337049932913,809412.146941599,0.0,1.0
2001-04-03,26.05,27.46,25.8,27.35,347800,12.6289431640288,13.3125059226193,12.5077440933568,13.2591783315236,717414.741861082,0.0,1.0
2001-04-04,24.84,26.96,24.65,26.8,741700,12.0423396619761,13.0701077812751,11.9502283682653,12.992540376045,1529920.97193318,0.0,1.0
2001-04-05,25.95,26.42,25.0,26.0,414500,12.58046353576,12.8083177886235,12.1199070672062,12.6047033498944,854998.305064456,0.0,1.0
2001-04-06,25.0,26.2,24.96,26.2,252700,12.1199070672062,12.7016626064321,12.1005152158986,12.7016626064321,521249.871386701,0.0,1.0
2001-04-09,25.13,25.41,24.3,25.25,196400,12.1829305839557,12.3186735431084,11.7805496693244,12.2411061378782,405118.617888199,0.0,1.0
2001-04-10,25.38,26.0,25.06,26.0,259100,12.3041296546277,12.6047033498944,12.1489948441675,12.6047033498944,534451.292743548,0.0,1.0
2001-04-11,25.55,25.73,25.1,25.13,233400,12.3865450226847,12.4738083535686,12.168386695475,12.1829305839557,481439.335107465,0.0,1.0
2001-04-12,25.91,26.0,24.9,24.9,210800,12.5610716844525,12.6047033498944,12.0714274389374,12.0714274389374,434821.815941103,0.0,1.0
2001-04-16,25.04,26.44,25.0,25.98,177500,12.1392989185137,12.8180137142773,12.1199070672062,12.5950074242407,366133.170443766,0.0,1.0
2001-04-17,25.68,25.75,25.01,25.29,288100,12.4495685394342,12.4835042792224,12.1247550300331,12.2604979891858,594270.233266754,0.0,1.0
2001-04-18,25.23,26.97,25.0,25.85,417200,12.2314102122245,13.074955744102,12.1199070672062,12.5319839074912,860567.654699373,0.0,1.0
2001-04-19,26.3,26.44,25.5,25.65,293400,12.7501422347009,12.8180137142773,12.3623052085503,12.4350246509535,605202.660327892,0.0,1.0
2001-04-20,26.21,26.21,25.45,25.75,147200,12.706510569259,12.706510569259,12.3380653944159,12.4835042792224,303632.691207449,0.0,1.0
2001-04-23,25.95,26.2,25.5,25.75,150300,12.58046353576,12.7016626064321,12.3623052085503,12.4835042792224,310027.129677172,0.0,1.0
2001-04-24,24.85,26.4,24.65,26.0,461300,12.0471876248029,12.7986218629697,11.9502283682653,12.6047033498944,951533.698736393,0.0,1.0
2001-04-25,25.53,25.57,24.5,24.51,266800,12.376849097031,12.3962409483385,11.8775089258621,11.8823568886889,550334.2528135,0.0,1.0
2001-04-26,25.97,26.1,25.72,25.85,114000,12.5901594614138,12.6531829781633,12.4689603907417,12.5319839074912,235150.317918813,0.0,1.0
2001-04-27,25.93,26.13,25.49,25.72,167900,12.5707676101062,12.6677268666439,12.3574572457234,12.4689603907417,346331.038408499,0.0,1.0
2001-04-30,25.22,26.45,25.2,25.93,322800,12.2265622493976,12.8228616771041,12.2168663237438,12.5707676101062,665846.689685901,0.0,1.0
2001-05-01,25.52,25.75,25.2,25.75,185900,12.3720011342041,12.4835042792224,12.2168663237438,12.4835042792224,383460.035974625,0.0,1.0
2001-05-02,25.12,25.77,24.76,25.77,171700,12.1780826211288,12.4932002048761,12.003555959361,12.4932002048761,354169.382339123,0.0,1.0
2001-05-03,23.64,25.0,23.5,24.87,461400,11.4605841227502,12.1199070672062,11.3927126431738,12.0568835504567,951739.970945087,0.0,1.0
2001-05-04,24.84,25.1,22.23,22.5,1625500,12.0423396619761,12.168386695475,10.7770213641597,10.9079163604856,3352954.75243008,0.0,1.0
2001-05-07,24.49,25.25,24.4,25.25,225600,11.8726609630352,12.2411061378782,11.8290292975932,12.2411061378782,465350.102828808,0.0,1.0
2001-05-08,24.39,24.91,24.0,24.74,240000,11.8241813347663,12.0762754017642,11.6351107845179,11.9938600337072,495053.300881713,0.0,1.0
2001-05-09,24.0,24.39,23.54,24.0,240600,11.6351107845179,11.8241813347663,11.4121044944813,11.6351107845179,496290.934133917,0.0,1.0
2001-05-10,23.99,24.5,23.45,24.5,270300,11.630262821691,11.8775089258621,11.3684728290394,11.8775089258621,557553.78011803,0.0,1.0
2001-05-11,24.0,24.25,23.95,24.2,382200,11.6351107845179,11.75630985519,11.6108709703835,11.7320700410556,788372.381654127,0.0,1.0
2001-05-14,24.29,24.45,23.86,24.0,332000,11.7757017064975,11.8532691117276,11.5672393049416,11.6351107845179,684823.732886369,0.0,1.0
2001-05-15,24.63,25.0,23.8,25.0,311400,11.9405324426115,12.1199070672062,11.5381515279803,12.1199070672062,642331.657894022,0.0,1.0
2001-05-16,25.18,25.75,24.28,24.45,407000,12.2071703980901,12.4835042792224,11.7708537436706,11.8532691117276,839527.8894119,0.0,1.0
2001-05-17,24.61,25.5,24.35,25.35,530600,11.9308365169578,12.3623052085503,11.8047894834588,12.2895857661471,1094480.33936598,0.0,1.0
2001-05-18,24.99,25.1,24.22,24.5,318700,12.1150591043793,12.168386695475,11.7417659667093,11.8775089258621,657389.529129172,0.0,1.0
2001-05-21,25.91,25.91,24.59,24.75,326800,12.5610716844525,12.5610716844525,11.921140591304,11.9987079965341,674097.578033929,0.0,1.0
2001-05-22,26.11,26.3,25.47,25.95,296100,12.6580309409901,12.7501422347009,12.3477613200697,12.58046353576,610772.009962813,0.0,1.0
2001-05-23,25.77,26.05,25.57,26.0,238300,12.4932002048761,12.6289431640288,12.3962409483385,12.6047033498944,491546.6733338,0.0,1.0
2001-05-24,26.4,26.5,25.83,26.0,364800,12.7986218629697,12.8471014912386,12.5222879818374,12.6047033498944,752481.017340203,0.0,1.0
2001-05-25,26.5,26.7,26.05,26.1,273000,12.8471014912386,12.9440607477762,12.6289431640288,12.6531829781633,563123.129752944,0.0,1.0
2001-05-29,27.06,27.53,26.54,26.65,428600,13.118587409544,13.3464416624074,12.8664933425461,12.9198209336418,884082.686491254,0.0,1.0
2001-05-30,27.63,28.37,27.3,28.0,714800,13.3949212906763,13.7536705398656,13.2349385173891,13.5742959152709,1474433.74779269,0.0,1.0
2001-05-31,27.5,27.91,27.23,27.75,331700,13.3318977739268,13.530664249829,13.201002777601,13.4530968445989,684204.916260265,0.0,1.0
2001-06-01,27.17,27.85,26.95,27.5,395300,13.1719150006397,13.5015764728677,13.0652598184483,13.3318977739268,815394.040993917,0.0,1.0
2001-06-04,27.75,27.75,27.0,27.42,250400,13.4530968445989,13.4530968445989,13.0894996325827,13.2931140713117,516505.610586584,0.0,1.0
2001-06-05,28.2,28.32,27.84,27.9,256100,13.6712551718086,13.7294307257312,13.4967285100408,13.5258162870021,528263.126482525,0.0,1.0
2001-06-06,28.02,28.37,27.65,28.0,311100,13.5839918409247,13.7536705398656,13.40461721633,13.5742959152709,641712.841267918,0.0,1.0
2001-06-07,29.06,29.2,28.2,28.2,327900,14.0881799749205,14.1560514544968,13.6712551718086,13.6712551718086,676366.572329636,0.0,1.0
2001-06-08,28.59,29.13,28.37,29.05,208300,13.860325722057,14.1221157147086,13.7536705398656,14.0833320120936,429665.010723585,0.0,1.0
2001-06-11,28.6,28.8,28.14,28.8,153400,13.8651736848839,13.9621329414215,13.6421673948473,13.9621329414215,316421.568146893,0.0,1.0
2001-06-12,28.26,28.55,28.2,28.35,319000,13.7003429487699,13.8409338707495,13.6712551718086,13.7439746142118,658008.345755273,0.0,1.0
2001-06-13,27.63,28.48,27.56,28.3,274200,13.3949212906763,13.8069981309613,13.3609855508881,13.7197348000774,565598.396257354,0.0,1.0
2001-06-14,27.46,27.85,27.25,27.85,211300,13.3125059226193,13.5015764728677,13.2106987032547,13.5015764728677,435853.176984606,0.0,1.0
2001-06-15,27.74,28.22,27.2,27.2,197000,13.448248881772,13.6809510974623,13.1864588891203,13.1864588891203,406356.251140404,0.0,1.0
2001-06-18,28.02,28.45,27.56,27.99,191500,13.5839918409247,13.7924542424806,13.3609855508881,13.569447952444,395011.279661865,0.0,1.0
2001-06-19,28.02,28.48,27.75,27.9,124100,13.5839918409247,13.8069981309613,13.4530968445989,13.5258162870021,255983.810997585,0.0,1.0
2001-06-20,28.35,28.45,27.85,28.25,237700,13.7439746142118,13.7924542424806,13.5015764728677,13.695494985943,490309.040081595,0.0,1.0
2001-06-21,28.62,28.8,28.35,28.35,114300,13.8748696105376,13.9621329414215,13.7439746142118,13.7439746142118,235769.134544916,0.0,1.0
2001-06-22,27.55,28.62,27.4,28.62,233200,13.3561375880612,13.8748696105376,13.283418145658,13.8748696105376,481026.790690063,0.0,1.0
2001-06-25,27.09,27.75,27.09,27.75,188500,13.1331312980246,13.4530968445989,13.1331312980246,13.4530968445989,388823.113400845,0.0,1.0
2001-06-26,27.12,27.27,26.7,27.05,374700,13.1476751865053,13.2203946289085,12.9440607477762,13.1137394467171,772901.96600157,0.0,1.0
2001-06-27,27.27,27.96,26.85,26.99,208300,13.283418145658,13.6195222351521,13.078833047705,13.147028080356,427626.454103363,0.13,1.0
2001-06-28,27.48,27.7,27.15,27.42,260700,13.3857106946344,13.4928743173717,13.2249652605286,13.3564842520697,535200.271650251,0.0,1.0
2001-06-29,26.0,27.9,26.0,27.9,1413600,12.6647917780384,13.5902957925874,12.6647917780384,13.5902957925874,2902029.55122667,0.0,1.0
2001-07-02,26.91,27.12,26.5,26.9,373700,13.1080594902698,13.2103520392462,12.9083454660776,13.103188416509,767181.977428835,0.0,1.0
2001-07-03,27.0,27.65,26.6,27.16,162900,13.1518991541168,13.4685189485678,12.9570562036854,13.2298363342894,334423.184702055,0.0,1.0
2001-07-05,26.75,27.43,26.33,27.0,225400,13.0301223100972,13.3613553258305,12.8255372121443,13.1518991541168,462731.650287558,0.0,1.0
2001-07-06,26.27,26.63,25.8,26.63,459300,12.7963107695796,12.9716694249678,12.5673703028227,12.9716694249678,942913.251894741,0.0,1.0
2001-07-09,26.41,26.75,26.27,26.27,380600,12.8645058022306,13.0301223100972,12.7963107695796,12.7963107695796,781347.232029475,0.0,1.0
2001-07-10,27.33,27.45,26.33,26.35,339800,13.3126445882227,13.3710974733521,12.8255372121443,12.8352793596658,697587.465695261,0.0,1.0
2001-07-11,27.2,27.35,26.8,27.3,385300,13.2493206293325,13.3223867357442,13.0544776789011,13.2980313669403,790996.028641507,0.0,1.0
2001-07-12,27.78,27.99,26.85,27.35,338800,13.531842907458,13.6341354564344,13.078833047705,13.3223867357442,695534.530245892,0.0,1.0
2001-07-13,28.78,28.78,27.65,27.75,553600,14.0189502835364,14.0189502835364,13.4685189485678,13.5172296861756,1136505.06477015,0.0,1.0
2001-07-16,28.9,29.2,28.69,29.05,420600,14.0774031686658,14.2235353814893,13.9751106196893,14.1504692750775,863464.650004198,0.0,1.0
2001-07-17,28.65,28.9,28.35,28.9,441100,13.9556263246462,14.0774031686658,13.8094941118226,14.0774031686658,905549.826716243,0.0,1.0
2001-07-18,28.19,28.39,28.0,28.25,229600,13.7315569316501,13.8289784068658,13.6390065301952,13.7607833742148,471353.979174903,0.0,1.0
2001-07-19,26.85,27.1,26.72,26.75,998900,13.078833047705,13.2006098917246,13.0155090888149,13.0301223100972,2050677.22037375,0.0,1.0
2001-07-20,26.5,26.94,26.3,26.6,590900,12.9083454660776,13.1226727115521,12.8109239908619,12.9570562036854,1213079.55703158,0.0,1.0
2001-07-23,27.0,27.06,26.8,26.9,509300,13.1518991541168,13.1811255966815,13.0544776789011,13.103188416509,1045560.02436315,0.0,1.0
2001-07-24,27.27,27.51,27.0,27.0,454500,13.283418145658,13.4003239159168,13.1518991541168,13.1518991541168,933059.161737775,0.0,1.0
2001-07-25,27.45,27.62,27.01,27.6,263500,13.3710974733521,13.4539057272854,13.1567702278776,13.4441635797638,540948.490908479,0.0,1.0
2001-07-26,27.88,28.0,26.91,27.3,265600,13.5805536450658,13.6390065301952,13.1080594902698,13.2980313669403,545259.655352153,0.0,1.0
2001-07-27,27.9,28.0,27.31,28.0,228300,13.5902957925874,13.6390065301952,13.3029024407011,13.6390065301952,468685.163090724,0.0,1.0
2001-07-30,27.99,28.0,27.25,27.9,211500,13.6341354564344,13.6390065301952,13.2736759981364,13.5902957925874,434195.847541342,0.0,1.0
2001-07-31,27.5,28.06,27.41,27.99,149200,13.395452842156,13.6682329727599,13.351613178309,13.6341354564344,306297.969045712,0.0,1.0
2001-08-01,26.99,27.5,26.75,27.5,367100,13.147028080356,13.395452842156,13.0301223100972,13.395452842156,753632.603463011,0.0,1.0
2001-08-02,26.4,27.0,26.14,27.0,367900,12.8596347284698,13.1518991541168,12.7329868106894,13.1518991541168,755274.951822502,0.0,1.0
2001-08-03,26.25,26.6,25.37,26.5,722400,12.786568622058,12.9570562036854,12.357914131109,12.9083454660776,1483040.56862348,0.0,1.0
2001-08-06,26.59,26.74,26.4,26.5,277300,12.9521851299247,13.0252512363364,12.8596347284698,12.9083454660776,569279.000109757,0.0,1.0
2001-08-07,27.1,27.35,26.69,26.7,271500,13.2006098917246,13.3223867357442,13.0008958675325,13.0057669412933,557371.974503426,0.0,1.0
2001-08-08,27.51,27.66,26.8,27.05,259600,13.4003239159168,13.4733900223286,13.0544776789011,13.1762545229207,532942.042655944,0.0,1.0
2001-08-09,27.7,27.74,27.25,27.3,349500,13.4928743173717,13.5123586124148,13.2736759981364,13.2980313669403,717500.939554131,0.0,1.0
2001-08-10,28.02,28.2,27.37,27.59,487300,13.6487486777168,13.7364280054109,13.3321288832658,13.4392925060031,1000395.44447705,0.0,1.0
2001-08-13,28.1,28.1,27.68,28.0,292100,13.687717267803,13.687717267803,13.4831321698501,13.6390065301952,599662.444760408,0.0,1.0
2001-08-14,27.98,28.45,27.7,28.3,194100,13.6292643826736,13.8582048494305,13.4928743173717,13.7851387430187,398474.770722339,0.0,1.0
2001-08-15,27.58,28.05,27.05,28.05,157600,13.4344214322423,13.6633618989991,13.1762545229207,13.6633618989991,323542.626820403,0.0,1.0
2001-08-16,27.5,27.65,27.13,27.65,331800,13.395452842156,13.4685189485678,13.215223113007,13.4685189485678,681163.982100318,0.0,1.0
2001-08-17,27.02,27.41,26.84,27.25,165100,13.1616413016384,13.351613178309,13.0739619739443,13.2736759981364,338939.642690664,0.0,1.0
2001-08-20,27.55,27.75,27.05,27.75,114700,13.4198082109599,13.5172296861756,13.1762545229207,13.5172296861756,235471.696042515,0.0,1.0
2001-08-21,27.08,27.5,26.75,27.5,277200,13.1908677442031,13.395452842156,13.0301223100972,13.395452842156,569073.706564821,0.0,1.0
2001-08-22,27.5,27.5,26.92,27.08,224300,13.395452842156,13.395452842156,13.1129305640305,13.1908677442031,460473.421293253,0.0,1.0
2001-08-23,27.22,27.5,27.01,27.4,89200,13.2590627768541,13.395452842156,13.1567702278776,13.3467421045482,183121.842083629,0.0,1.0
2001-08-24,27.44,27.64,27.02,27.45,244100,13.3662263995913,13.463647874807,13.1616413016384,13.3710974733521,501121.54319074,0.0,1.0
2001-08-27,27.44,27.75,27.16,27.25,217200,13.3662263995913,13.5172296861756,13.2298363342894,13.2736759981364,445897.579602739,0.0,1.0
2001-08-28,27.3,28.04,27.29,27.3,409400,13.2980313669403,13.6584908252383,13.2931602931795,13.2980313669403,840471.772971279,0.0,1.0
2001-08-29,26.84,27.3,26.7,27.3,321800,13.0739619739443,13.2980313669403,13.0057669412933,13.2980313669403,660634.627606635,0.0,1.0
2001-08-30,27.08,27.15,26.35,26.9,222400,13.1908677442031,13.2249652605286,12.8352793596658,13.103188416509,456572.843939452,0.0,1.0
2001-08-31,26.51,27.3,26.4,27.09,422600,12.9132165398384,13.2980313669403,12.8596347284698,13.1957388179639,867570.520902935,0.0,1.0
2001-09-04,27.65,27.71,26.51,26.51,259100,13.4685189485678,13.4977453911325,12.9132165398384,12.9132165398384,531915.574931259,0.0,1.0
2001-09-05,27.9,28.0,27.68,28.0,566200,13.5902957925874,13.6390065301952,13.4831321698501,13.6390065301952,1162372.05143218,0.0,1.0
2001-09-06,27.01,27.9,26.89,27.9,298900,13.1567702278776,13.5902957925874,13.0983173427482,13.5902957925874,613622.405816108,0.0,1.0
2001-09-07,26.86,27.2,26.7,26.9,148700,13.0837041214658,13.2493206293325,13.0057669412933,13.103188416509,305271.501321029,0.0,1.0
2001-09-10,26.26,26.64,25.75,26.61,282600,12.7914396958188,12.9765404987286,12.5430149340188,12.9619272774462,580159.557991409,0.0,1.0
2001-09-17,30.35,31.0,28.39,31.0,2514000,14.7837088639794,15.1003286584304,13.8289784068658,15.1003286584304,5161079.71971128,0.0,1.0
2001-09-18,30.0,31.0,29.0,31.0,1158000,14.613221282352,15.1003286584304,14.1261139062736,15.1003286584304,2377299.2503682,0.0,1.0
2001-09-19,31.48,31.75,29.9,31.75,1934000,15.334140198948,15.4656591904892,14.5645105447442,15.4656591904892,3970377.15907781,0.0,1.0
2001-09-20,32.3,32.5,31.1,32.5,1148000,15.7335682473323,15.830989722548,15.1490393960382,15.830989722548,2356769.89587452,0.0,1.0
2001-09-21,31.09,33.0,30.68,33.0,1370400,15.1441683222775,16.0745434105872,14.9444542980853,16.0745434105872,2813342.73981396,0.0,1.0
2001-09-24,30.5,32.0,30.0,31.4,1105900,14.8567749703912,15.5874360345088,14.613221282352,15.2951716088618,2270341.31345612,0.0,1.0
2001-09-25,30.98,31.1,30.5,30.5,809200,15.0905865109088,15.1490393960382,14.8567749703912,14.8567749703912,1661235.36562863,0.0,1.0
2001-09-26,33.03,34.0,30.92,31.0,1755900,16.1524805907598,16.6268343955747,15.120638809152,15.1597607724357,3590617.34661226,0.13,1.0
2001-09-27,33.7,33.97,33.11,33.28,1023900,16.4801270332608,16.6121636593433,16.1916025540435,16.2747367260213,2093759.95284259,0.0,1.0
2001-09-28,33.85,33.85,32.55,33.1,766000,16.5534807144177,16.5534807144177,15.9177488110575,16.186712308633,1566383.55686828,0.0,1.0
2001-10-01,34.0,34.24,33.67,33.9,922000,16.6268343955747,16.7442002854258,16.4654562970294,16.57793194147,1885385.95226181,0.0,1.0
2001-10-02,34.25,34.5,34.05,34.05,1228100,16.7490905308363,16.8713466660978,16.651285622627,16.651285622627,2511325.90886413,0.0,1.0
2001-10-03,35.82,35.98,34.24,35.98,1296200,17.516859060279,17.5951029868464,16.7442002854258,17.5951029868464,2650582.72377631,0.0,1.0
2001-10-04,35.2,36.9,34.8,36.9,772100,17.2136638448303,18.045005564609,17.0180540284117,18.045005564609,1578857.36848302,0.0,1.0
2001-10-05,35.92,35.92,34.8,35.92,425000,17.5657615143836,17.5657615143836,17.0180540284117,17.5657615143836,869077.038732397,0.0,1.0
2001-10-08,37.25,37.25,35.75,37.25,786700,18.2161641539752,18.2161641539752,17.4826273424057,18.2161641539752,1608712.72087242,0.0,1.0
2001-10-09,36.55,38.2,36.2,38.2,906400,17.8738469752428,18.6807374679692,17.7026883858766,18.6807374679692,1853485.71272246,0.0,1.0
2001-10-10,36.48,37.52,35.4,36.9,522100,17.8396152573695,18.3482007800577,17.3114687530395,18.045005564609,1067635.58099338,0.0,1.0
2001-10-11,36.41,36.75,35.6,36.48,754400,17.8053835394963,17.971651883452,17.4092736612488,17.8396152573695,1542662.86592875,0.0,1.0
2001-10-12,37.05,37.4,35.5,36.41,498200,18.1183592457659,18.2895178351321,17.3603712071442,17.8053835394963,1018762.77810937,0.0,1.0
2001-10-15,37.1,37.1,36.27,36.4,235200,18.1428104728183,18.1428104728183,17.7369201037498,17.8004932940858,480957.457670257,0.0,1.0
2001-10-16,37.22,37.3,36.8,37.1,489900,18.2014934177438,18.2406153810275,17.9961031105044,18.1428104728183,1001790.21476471,0.0,1.0
2001-10-17,37.38,37.99,36.82,37.5,512800,18.2797373443112,18.5780423143495,18.0058836013253,18.3384202892368,1048618.13049876,0.0,1.0
2001-10-18,37.4,37.42,36.68,37.13,364300,18.2895178351321,18.2992983259531,17.9374201655788,18.1574812090496,744952.388729913,0.0,1.0
2001-10-19,37.57,37.74,37.05,37.05,410800,18.37265200711,18.4557861790879,18.1183592457659,18.1183592457659,840039.641202986,0.0,1.0
2001-10-22,38.0,38.0,36.65,37.32,537000,18.5829325597599,18.5829325597599,17.9227494293474,18.2503958718484,1098104.39952776,0.0,1.0
2001-10-23,37.87,38.0,37.4,37.99,187800,18.5193593694239,18.5829325597599,18.2895178351321,18.5780423143495,384029.806762222,0.0,1.0
2001-10-24,38.3,38.39,37.2,38.39,537000,18.7296399220738,18.773652130768,18.1917129269229,18.773652130768,1098104.39952776,0.0,1.0
2001-10-25,38.16,38.21,36.55,38.05,487000,18.6611764863273,18.6856277133797,17.8738469752428,18.6073837868122,995860.042029831,0.0,1.0
2001-10-26,37.92,38.08,37.31,37.91,425300,18.5438105964762,18.6220545230436,18.245505626438,18.5389203510658,869690.504877386,0.0,1.0
2001-10-29,37.65,38.82,37.55,37.99,375400,18.4117739703937,18.9839326834179,18.3628715162891,18.5780423143495,767650.636094452,0.0,1.0
2001-10-30,36.83,37.65,35.0,37.65,654900,18.0107738467357,18.4117739703937,17.115858936621,18.4117739703937,1339196.59450788,0.0,1.0
2001-10-31,36.54,36.94,36.15,36.83,622700,17.8689567298323,18.0645665462508,17.6782371588243,18.0107738467357,1273351.22827921,0.0,1.0
2001-11-01,36.94,37.22,36.3,36.6,211900,18.0645665462508,18.2014934177438,17.7515908399812,17.8982982022951,433311.587076224,0.0,1.0
2001-11-02,36.38,36.94,36.38,36.94,729800,17.7907128032649,18.0645665462508,17.7907128032649,18.0645665462508,1492358.64203977,0.0,1.0
2001-11-05,36.19,37.05,36.0,36.42,1804800,17.6977981404661,18.1183592457659,17.6048834776673,17.8102737849068,3690612.32824525,0.0,1.0
2001-11-06,37.09,37.14,36.35,36.35,373100,18.1379202274078,18.1623714544601,17.7760420670335,17.7760420670335,762947.395649546,0.0,1.0
2001-11-07,36.47,37.4,36.3,37.4,422200,17.8347250119591,18.2895178351321,17.7515908399812,18.2895178351321,863351.354712511,0.0,1.0
2001-11-08,35.99,36.47,35.73,36.47,472900,17.5999932322568,17.8347250119591,17.4728468515848,17.8347250119591,967027.133215415,0.0,1.0
2001-11-09,34.59,35.85,34.37,35.85,508900,16.915358874792,17.5315297965104,16.8077734757618,17.5315297965104,1040643.07061392,0.0,1.0
2001-11-12,33.68,34.1,32.9,34.0,722300,16.4703465424399,16.6757368496793,16.0889074004237,16.6268343955747,1477021.98841508,0.0,1.0
2001-11-13,34.32,35.0,34.0,34.5,822300,16.7833222487095,17.115858936621,16.6268343955747,16.8713466660978,1681510.70341094,0.0,1.0
2001-11-14,34.14,34.7,34.12,34.5,419000,16.6952978313212,16.9691515743071,16.6855173405002,16.8713466660978,856807.715832643,0.0,1.0
2001-11-15,33.84,34.25,33.75,34.13,436000,16.5485904690073,16.7490905308363,16.5045782603131,16.6904075859107,891570.797381939,0.0,1.0
2001-11-16,33.7,34.19,33.41,34.0,652400,16.4801270332608,16.7197490583735,16.3383099163574,16.6268343955747,1334084.37663298,0.0,1.0
2001-11-19,34.29,35.2,33.56,33.6,472400,16.7686515124781,17.2136638448303,16.4116635975143,16.4312245791562,966004.689640434,0.0,1.0
2001-11-20,34.76,34.99,34.23,34.29,495100,16.9984930467699,17.1109686912105,16.7393100400153,16.7686515124781,1012423.62794449,0.0,1.0
2001-11-21,35.36,35.61,34.45,35.61,285800,17.2919077713977,17.4141639066592,16.8468954390455,17.4141639066592,584428.747458161,0.0,1.0
2001-11-23,35.24,35.49,34.75,35.49,76700,17.2332248264721,17.3554809617337,16.9936028013594,17.3554809617337,156842.844401823,0.0,1.0
2001-11-26,35.56,35.74,34.85,35.24,232400,17.3897126796069,17.4777370969953,17.042505255464,17.2332248264721,475231.773650375,0.0,1.0
2001-11-27,35.6,35.87,35.01,35.56,274600,17.4092736612488,17.5413102873313,17.1207491820315,17.3897126796069,561526.011378626,0.0,1.0
2001-11-28,35.92,36.15,35.7,36.15,379000,17.5657615143836,17.6782371588243,17.4581761153534,17.6782371588243,775012.229834302,0.0,1.0
2001-11-29,36.63,36.7,35.65,35.92,257000,17.9129689385265,17.9472006563997,17.4337248883011,17.5657615143836,525535.997539355,0.0,1.0
2001-11-30,36.5,36.54,36.01,36.53,349600,17.8493957481905,17.8689567298323,17.6097737230778,17.8640664844219,714892.547625518,0.0,1.0
2001-12-03,36.53,36.81,35.8,36.81,332200,17.8640664844219,18.0009933559148,17.507078569458,18.0009933559148,679311.511216239,0.0,1.0
2001-12-04,36.76,36.8,36.3,36.6,274800,17.9765421288625,17.9961031105044,17.7515908399812,17.8982982022951,561934.988808618,0.0,1.0
2001-12-05,36.23,36.76,36.1,36.76,517800,17.717359122108,17.9765421288625,17.6537859317719,17.9765421288625,1058842.56624855,0.0,1.0
2001-12-06,36.23,36.37,35.96,36.37,278700,17.717359122108,17.7858225578544,17.5853224960255,17.7858225578544,569910.048693455,0.0,1.0
2001-12-07,36.43,36.51,36.2,36.51,289700,17.8151640303172,17.8542859936009,17.7026883858766,17.8542859936009,592403.807343001,0.0,1.0
2001-12-10,36.04,36.49,36.04,36.44,272300,17.6244444593092,17.84450550278,17.6244444593092,17.8200542757277,556822.77093372,0.0,1.0
2001-12-11,35.92,36.35,35.78,35.9,301600,17.5657615143836,17.7760420670335,17.4972980786371,17.5559810235627,616737.964427508,0.0,1.0
2001-12-12,35.04,36.0,34.66,36.0,751100,17.1354199182628,17.6048834776673,16.9495905926652,17.6048834776673,1535914.73833389,0.0,1.0
2001-12-13,34.02,35.3,34.02,35.0,509100,16.6366148863956,17.2625662989349,16.6366148863956,17.115858936621,1041052.04804391,0.0,1.0
2001-12-14,34.3,34.45,33.56,34.15,479000,16.7735417578886,16.8468954390455,16.4116635975143,16.7001880767316,979500.944830158,0.0,1.0
2001-12-17,34.54,34.64,34.18,34.3,246600,16.8909076477397,16.9398101018443,16.714858812963,16.7735417578886,504269.171179786,0.0,1.0
2001-12-18,34.71,35.0,34.47,34.75,291800,16.9740418197176,17.115858936621,16.8566759298664,16.9936028013594,596698.070357912,0.0,1.0
2001-12-19,34.62,34.98,34.35,34.9,584100,16.9300296110234,17.1060784458001,16.7979929849409,17.0669564825164,1194418.58429081,0.0,1.0
2001-12-20,34.45,34.9,34.45,34.65,357100,16.8468954390455,17.0669564825164,16.8468954390455,16.9447003472548,730229.20125021,0.0,1.0
2001-12-21,34.55,34.98,34.0,34.98,497800,16.8957978931501,17.1060784458001,16.6268343955747,17.1060784458001,1017944.82324938,0.0,1.0
2001-12-24,34.48,34.65,34.3,34.3,174900,16.8615661752769,16.9447003472548,16.7735417578886,16.7735417578886,357650.762527756,0.0,1.0
2001-12-26,34.6,34.99,34.5,34.5,316600,16.9202491202025,17.1109686912105,16.8713466660978,16.8713466660978,647411.271676885,0.0,1.0
2001-12-27,34.98,35.32,34.6,34.6,219700,17.1696516361361,17.3365379013244,16.9831316926904,16.9831316926904,447598.248518074,0.13,1.0
2001-12-28,34.85,35.0,34.7,34.99,270900,17.1058421817994,17.1794684752648,17.032215888334,17.1745600557005,551908.80984773,0.0,1.0
2001-12-31,34.49,34.9,34.45,34.9,324800,16.9291390774824,17.1303842796212,16.9095053992249,17.1303842796212,661720.123435004,0.0,1.0
2002-01-02,33.94,34.65,33.69,34.65,355400,16.6591760014425,17.0076737905122,16.5364655123335,17.0076737905122,724061.982354682,0.0,1.0
2002-01-03,33.3,34.1,32.56,34.1,860500,16.3450371493234,16.7377107144723,15.9818141015606,16.7377107144723,1753110.11765955,0.0,1.0
2002-01-04,32.82,33.25,32.4,33.25,637300,16.109433010234,16.3204950515016,15.9032793885309,16.3204950515016,1298381.26436308,0.0,1.0
2002-01-07,31.86,32.99,31.74,32.95,773400,15.6382247320553,16.1928761428282,15.579323697283,16.1732424645707,1575659.92446008,0.0,1.0
2002-01-08,31.21,31.9,31.0,31.9,773100,15.3191774603719,15.6578584103128,15.2161006495203,15.6578584103128,1575048.72976478,0.0,1.0
2002-01-09,31.37,31.7,31.21,31.21,837400,15.3977121734016,15.5596900190256,15.3191774603719,15.3191774603719,1706048.12612215,0.0,1.0
2002-01-10,32.53,32.54,31.4,31.47,626400,15.9670888428676,15.9719972624319,15.4124374320947,15.4467963690452,1276174.5237675,0.0,1.0
2002-01-11,33.42,33.65,32.25,32.53,557300,16.4039381840957,16.516831834076,15.8296530950654,15.9670888428676,1135396.01228549,0.0,1.0
2002-01-14,32.96,33.28,32.7,33.2,585100,16.1781508841351,16.3352203101947,16.0505319754617,16.2959529536798,1192033.38738245,0.0,1.0
2002-01-15,33.4,33.55,33.0,33.0,513800,16.394121344967,16.4677476384324,16.1977845623925,16.1977845623925,1046772.7814683,0.0,1.0
2002-01-16,33.25,33.7,33.2,33.5,237900,16.3204950515016,16.5413739318978,16.2959529536798,16.4432055406106,484677.393365724,0.0,1.0
2002-01-17,32.78,33.4,32.52,33.25,382400,16.0897993319766,16.394121344967,15.9621804233032,16.3204950515016,779069.504930867,0.0,1.0
2002-01-18,33.6,33.74,32.78,32.78,526900,16.4922897362542,16.5610076101553,16.0897993319766,16.0897993319766,1073461.61649601,0.0,1.0
2002-01-22,34.0,34.25,33.62,34.0,416100,16.6886265188287,16.8113370079377,16.5021065753829,16.6886265188287,847727.04236855,0.0,1.0
2002-01-23,33.1,34.38,32.75,34.38,953400,16.2468687580362,16.8751464622744,16.0750740732835,16.8751464622744,1942376.74163464,0.0,1.0
2002-01-24,33.58,33.82,32.45,33.1,451300,16.4824728971255,16.6002749666702,15.9278214863527,16.2468687580362,919440.553282689,0.0,1.0
2002-01-25,33.9,34.51,33.58,33.63,369500,16.6395423231851,16.9389559166111,16.4824728971255,16.5070149949473,752788.133033355,0.0,1.0
2002-01-28,33.25,34.14,33.23,34.14,261900,16.3204950515016,16.7573443927297,16.3106782123728,16.7573443927297,533572.968989001,0.0,1.0
2002-01-29,32.67,33.61,32.54,33.25,322700,16.0358067167686,16.4971981558186,15.9719972624319,16.3204950515016,657441.760567968,0.0,1.0
2002-01-30,32.89,32.99,31.89,31.9,558700,16.1437919471846,16.1928761428282,15.6529499907484,15.6578584103128,1138248.25419685,0.0,1.0
2002-01-31,33.0,33.0,32.25,32.6,356600,16.1977845623925,16.1977845623925,15.8296530950654,16.0014477798181,726506.761135847,0.0,1.0
2002-02-01,33.66,33.95,32.85,33.95,287400,16.5217402536404,16.6640844210069,16.1241582689271,16.6640844210069,585524.518088732,0.0,1.0
2002-02-04,33.43,33.7,33.0,33.66,264000,16.4088466036601,16.5413739318978,16.1977845623925,16.5217402536404,537851.331856037,0.0,1.0
2002-02-05,34.15,34.15,33.21,33.23,325000,16.7622528122941,16.7622528122941,16.3008613732441,16.3106782123728,662127.586565198,0.0,1.0
2002-02-06,34.29,34.49,33.81,34.15,898500,16.8309706861952,16.9291390774824,16.5953665471058,16.7622528122941,1830528.1123964,0.0,1.0
2002-02-07,34.64,35.12,33.1,34.3,355700,17.0027653709478,17.2383695100371,16.2468687580362,16.8358791057595,724673.177049973,0.0,1.0
2002-02-08,35.15,35.15,34.15,34.74,219600,17.2530947687302,17.2530947687302,16.7622528122941,17.0518495665914,447394.516952978,0.0,1.0
2002-02-11,35.11,35.25,34.26,35.22,204100,17.2334610904728,17.3021789643738,16.8162454275021,17.2874537056808,415816.124362944,0.0,1.0
2002-02-12,35.08,35.4,34.76,34.9,190300,17.2187358317797,17.3758052578393,17.0616664057201,17.1303842796212,387701.168379561,0.0,1.0
2002-02-13,36.2,36.2,35.0,35.0,454700,17.7684788229882,17.7684788229882,17.1794684752648,17.1794684752648,926367.426495986,0.0,1.0
2002-02-14,36.82,37.24,36.35,36.5,486500,18.0728008359786,18.2789544576818,17.8421051164536,17.915731409919,991154.064196827,0.0,1.0
2002-02-15,35.8,36.82,35.41,36.82,586100,17.5721420404137,18.0728008359786,17.3807136774036,18.0728008359786,1194070.70303343,0.0,1.0
2002-02-19,35.47,35.75,35.15,35.6,213600,17.4101641947898,17.5475999425919,17.2530947687302,17.4739736491265,435170.623047158,0.0,1.0
2002-02-20,35.58,35.61,34.38,35.61,185700,17.4641568099978,17.4788820686909,16.8751464622744,17.4788820686909,378329.516385099,0.0,1.0
2002-02-21,34.45,35.9,34.05,35.4,482600,16.9095053992249,17.6212262360573,16.7131686166505,17.3758052578393,983208.533158048,0.0,1.0
2002-02-22,34.22,34.41,33.84,34.41,302900,16.7966117492446,16.8898717209675,16.6100918057989,16.8898717209675,617102.910678766,0.0,1.0
2002-02-25,34.8,34.87,34.25,34.25,286000,17.0813000839776,17.1156590209281,16.8113370079377,16.8113370079377,582672.276177374,0.0,1.0
2002-02-26,34.36,35.0,33.9,34.9,410300,16.8653296231457,17.1794684752648,16.6395423231851,17.1303842796212,835910.611592925,0.0,1.0
2002-02-27,34.75,34.88,34.25,34.25,281300,17.0567579861558,17.1205674404925,16.8113370079377,16.8113370079377,573096.892617816,0.0,1.0
2002-02-28,34.86,35.1,34.6,34.6,211000,17.1107506013638,17.2285526709084,16.9831316926904,16.9831316926904,429873.602354635,0.0,1.0
2002-03-01,34.8,35.02,34.3,34.7,193800,17.0813000839776,17.1892853143935,16.8358791057595,17.032215888334,394831.773157955,0.0,1.0
2002-03-04,35.09,35.67,34.71,34.75,209000,17.2236442513441,17.508332586077,17.0371243078983,17.0567579861558,425798.971052696,0.0,1.0
2002-03-05,34.92,35.2,34.56,35.0,238200,17.1402011187499,17.277636866552,16.9634980144329,17.1794684752648,485288.588061017,0.0,1.0
2002-03-06,34.71,34.97,34.27,34.94,199300,17.0371243078983,17.1647432165717,16.8211538470664,17.1500179578786,406037.00923829,0.0,1.0
2002-03-07,33.9,34.5,33.24,34.5,420500,16.6395423231851,16.9340474970467,16.3155866319372,16.9340474970467,856691.231232816,0.0,1.0
2002-03-08,33.5,34.25,33.3,34.15,276200,16.4432055406106,16.8113370079377,16.3450371493234,16.7622528122941,562706.582797871,0.0,1.0
2002-03-11,32.97,33.5,32.76,33.4,462700,16.1830593036995,16.4432055406106,16.0799824928479,16.394121344967,942665.951703743,0.0,1.0
2002-03-12,32.97,33.34,32.4,33.34,490000,16.1830593036995,16.3646708275808,15.9032793885309,16.3646708275808,998284.668975219,0.0,1.0
2002-03-13,33.35,33.57,32.75,32.8,340600,16.3695792471452,16.4775644775611,16.0750740732835,16.0996161711053,693909.710720327,0.0,1.0
2002-03-14,33.41,33.76,33.21,33.76,313300,16.3990297645313,16.570824449284,16.3008613732441,16.570824449284,638290.993448853,0.0,1.0
2002-03-15,33.91,34.14,33.35,33.4,309500,16.6444507427494,16.7573443927297,16.3695792471452,16.394121344967,630549.193975167,0.0,1.0
2002-03-18,33.14,34.2,32.9,34.0,459100,16.2665024362936,16.7867949101159,16.1487003667489,16.6886265188287,935331.615360254,0.0,1.0
2002-03-19,33.35,33.73,32.95,33.14,223000,16.3695792471452,16.5560991905909,16.1732424645707,16.2665024362936,454321.390166274,0.0,1.0
2002-03-20,33.0,33.4,33.0,33.4,249400,16.1977845623925,16.394121344967,16.1977845623925,16.394121344967,508106.52335188,0.0,1.0
2002-03-21,33.05,33.3,32.9,33.3,420400,16.2223266602143,16.3450371493234,16.1487003667489,16.3450371493234,856487.499667724,0.0,1.0
2002-03-22,32.86,33.17,32.8,33.1,250800,16.1290666884915,16.2812276949867,16.0996161711053,16.2468687580362,510958.765263236,0.0,1.0
2002-03-25,32.3,32.9,32.13,32.61,329900,15.8541951928872,16.1487003667489,15.7707520602931,16.0063561993824,672110.433254952,0.0,1.0
2002-03-26,32.32,32.5,32.14,32.3,305600,15.9376383254814,16.0263999250664,15.8488767258964,15.9277759255275,619727.452605602,0.15,1.0
2002-03-27,32.85,32.93,32.26,32.93,249300,16.1989919242594,16.2384415240749,15.9080511256197,16.2384415240749,505556.459210002,0.0,1.0
2002-03-28,32.77,32.9,32.4,32.9,244700,16.1595423244438,16.2236479241441,15.9770879252969,16.2236479241441,496228.100957432,0.0,1.0
2002-04-01,32.79,32.87,32.15,32.87,279400,16.1694047243977,16.2088543242133,15.8538079258733,16.2088543242133,566596.368645306,0.0,1.0
2002-04-02,33.09,33.35,32.73,32.9,353100,16.317340723706,16.4455519231066,16.1398175245361,16.2236479241441,716052.891083242,0.0,1.0
2002-04-03,33.04,33.2,32.75,32.9,261700,16.2926847238213,16.3715839234524,16.14967992449,16.2236479241441,530702.468412586,0.0,1.0
2002-04-04,33.63,33.95,33.0,33.05,522900,16.583625522461,16.7414239217232,16.2729599239135,16.2976159237983,1060390.9848412,0.0,1.0
2002-04-05,34.97,35.03,33.82,33.83,723300,17.2444063193714,17.2739935192331,16.6773183220229,16.6822495219999,1466782.94001843,0.0,1.0
2002-04-08,35.27,35.27,34.64,34.97,541900,17.3923423186797,17.3923423186797,17.0816767201323,17.2444063193714,1098921.16023225,0.0,1.0
2002-04-09,35.52,35.9,35.45,35.45,479900,17.5156223181033,17.7030079172272,17.4811039182647,17.4811039182647,973191.114219335,0.0,1.0
2002-04-10,35.9,35.98,35.32,35.52,199500,17.7030079172272,17.7424575170427,17.4169983185644,17.5156223181033,404566.841606078,0.0,1.0
2002-04-11,35.25,36.15,35.24,35.7,278100,17.3824799187258,17.8262879166507,17.3775487187489,17.6043839176883,563960.093486971,0.0,1.0
2002-04-12,35.47,35.51,34.5,35.05,222400,17.4909663182186,17.5106911181264,17.0126399204551,17.283855919187,451005.84247214,0.0,1.0
2002-04-15,34.79,35.65,34.54,35.47,248700,17.1556447197864,17.5797279178036,17.0323647203628,17.4909663182186,504339.716829233,0.0,1.0
2002-04-16,34.58,35.25,34.49,34.75,279800,17.0520895202706,17.3824799187258,17.0077087204781,17.1359199198787,567407.530232486,0.0,1.0
2002-04-17,34.8,35.05,34.68,34.7,290900,17.1605759197634,17.283855919187,17.10140152004,17.1112639199939,589917.264276733,0.0,1.0
2002-04-18,35.34,35.35,34.65,34.7,513700,17.4268607185183,17.4317919184953,17.0866079201092,17.1112639199939,1041734.26833606,0.0,1.0
2002-04-19,35.24,35.37,34.9,35.2,265400,17.3775487187489,17.4416543184491,17.2098879195328,17.3578239188411,538205.713094001,0.0,1.0
2002-04-22,35.24,35.99,35.24,35.85,330400,17.3775487187489,17.7473887170196,17.3775487187489,17.6783519173424,670019.471010769,0.0,1.0
2002-04-23,35.77,35.77,34.7,35.4,535900,17.6389023175269,17.6389023175269,17.1112639199939,17.45644791838,1086753.73642455,0.0,1.0
2002-04-24,34.85,36.1,34.75,35.77,696800,17.1852319196481,17.801631916766,17.1359199198787,17.6389023175269,1413043.48486775,0.0,1.0
2002-04-25,35.09,35.2,34.52,34.85,827900,17.3035807190947,17.3578239188411,17.022502320409,17.1852319196481,1678901.69506603,0.0,1.0
2002-04-26,35.01,35.4,34.95,35.1,612300,17.2641311192792,17.45644791838,17.2345439194175,17.3085119190717,1241685.59957595,0.0,1.0
2002-04-29,34.76,35.35,34.72,35.26,446300,17.1408511198556,17.4317919184953,17.1211263199478,17.3874111187028,905053.540896205,0.0,1.0
2002-04-30,36.1,36.25,34.84,34.85,1141300,17.801631916766,17.8755999164202,17.1803007196711,17.1852319196481,2314446.79862165,0.0,1.0
2002-05-01,35.57,36.05,35.0,36.0,493400,17.540278317988,17.7769759168813,17.2591999193022,17.7523199169966,1000567.81778666,0.0,1.0
2002-05-02,36.22,36.49,35.68,35.82,400500,17.8608063164893,17.9939487158668,17.5945215177344,17.6635583174116,812175.539164085,0.0,1.0
2002-05-03,36.16,36.4,35.87,36.23,191300,17.8312191166277,17.9495679160743,17.6882143172963,17.8657375164663,387938.029068886,0.0,1.0
2002-05-06,35.74,36.52,35.6,36.16,291500,17.6241087175961,18.0087423157977,17.5550719179189,17.8312191166277,591134.006657502,0.0,1.0
2002-05-07,35.0,35.85,35.0,35.6,162100,17.2591999193022,17.6783519173424,17.2591999193022,17.5550719179189,328723.23320474,0.0,1.0
2002-05-08,35.33,35.41,34.63,34.9,366600,17.4219295185414,17.4613791183569,17.0767455201553,17.2098879195328,743429.594650568,0.0,1.0
2002-05-09,35.07,35.74,35.07,35.33,247100,17.2937183191408,17.6241087175961,17.2937183191408,17.4219295185414,501095.070480513,0.0,1.0
2002-05-10,34.7,35.07,34.52,35.07,296400,17.1112639199939,17.2937183191408,17.022502320409,17.2937183191408,601070.736100461,0.0,1.0
2002-05-13,35.0,35.38,34.53,34.65,274700,17.2591999193022,17.4465855184261,17.0274335203859,17.0866079201092,557065.21999594,0.0,1.0
2002-05-14,35.86,36.2,35.06,35.1,401600,17.6832831173194,17.8509439165355,17.2887871191639,17.3085119190717,814406.233528828,0.0,1.0
2002-05-15,35.29,36.3,35.27,35.65,370000,17.4022047186336,17.9002559163049,17.3923423186797,17.5797279178036,750324.4681416,0.0,1.0
2002-05-16,35.8,36.01,35.25,35.3,322700,17.6536959174577,17.7572511169735,17.3824799187258,17.4071359186105,654404.610457553,0.0,1.0
2002-05-17,36.86,37.2,36.1,36.15,443100,18.1764031150137,18.3440639142298,17.801631916766,17.8262879166507,898564.248198766,0.0,1.0
2002-05-20,36.35,36.86,36.2,36.86,248900,17.9249119161896,18.1764031150137,17.8509439165355,18.1764031150137,504745.297622823,0.0,1.0
2002-05-21,35.88,36.5,35.59,36.36,222500,17.6931455172733,17.9988799158438,17.5501407179419,17.9298431161666,451208.632868934,0.0,1.0
2002-05-22,35.36,35.97,35.1,35.88,310800,17.4367231184722,17.7375263170658,17.3085119190717,17.6931455172733,630272.553238944,0.0,1.0
2002-05-23,35.68,35.97,35.37,35.37,300500,17.5945215177344,17.7375263170658,17.4416543184491,17.4416543184491,609385.142369056,0.0,1.0
2002-05-24,35.16,35.85,35.13,35.68,158500,17.3380991189333,17.6783519173424,17.3233055190025,17.5945215177344,321422.778920118,0.0,1.0
2002-05-28,34.95,35.28,34.0,35.2,506600,17.2345439194175,17.3972735186567,16.7660799216079,17.3578239188411,1027336.15016361,0.0,1.0
2002-05-29,35.75,36.0,34.8,34.8,221300,17.629039917573,17.7523199169966,17.1605759197634,17.1605759197634,448775.148107395,0.0,1.0
2002-05-30,35.31,35.75,34.99,35.75,374600,17.4120671185875,17.629039917573,17.2542687193253,17.629039917573,759652.826394171,0.0,1.0
2002-05-31,35.25,35.37,34.85,35.31,286800,17.3824799187258,17.4416543184491,17.1852319196481,17.4120671185875,581602.858008138,0.0,1.0
2002-06-03,35.11,35.48,34.8,35.0,305000,17.3134431190486,17.4958975181955,17.1605759197634,17.2591999193022,618510.710224833,0.0,1.0
2002-06-04,34.3,34.95,34.0,34.95,319600,16.9140159209162,17.2345439194175,16.7660799216079,17.2345439194175,648118.108156906,0.0,1.0
2002-06-05,34.85,35.24,34.3,34.3,232000,17.1852319196481,17.3775487187489,16.9140159209162,16.9140159209162,470473.720564462,0.0,1.0
2002-06-06,34.3,34.76,34.04,34.4,288900,16.9140159209162,17.1408511198556,16.7858047215157,16.9633279206856,585861.456340833,0.0,1.0
2002-06-07,34.42,34.66,34.04,34.25,109200,16.9731903206395,17.0915391200862,16.7858047215157,16.8893599210315,221447.11330017,0.0,1.0
2002-06-10,34.59,35.15,34.38,34.48,227900,17.0570207202476,17.3331679189564,16.9534655207317,17.0027775205012,462159.314295866,0.0,1.0
2002-06-11,33.95,34.88,33.75,34.75,320300,16.7414239217232,17.2000255195789,16.6427999221843,17.1359199198787,649537.640934471,0.0,1.0
2002-06-12,34.0,34.24,33.33,33.8,223900,16.7660799216079,16.8844287210545,16.4356895231527,16.667455922069,454047.698424065,0.0,1.0
2002-06-13,33.16,34.45,33.08,34.01,256400,16.3518591235446,16.9879839205704,16.3124095237291,16.7710111215848,519954.57738245,0.0,1.0
2002-06-14,34.18,34.9,32.54,32.75,454100,16.8548415211929,17.2098879195328,16.0461247249741,16.14967992449,920871.191846216,0.0,1.0
2002-06-17,34.22,34.7,34.18,34.18,430000,16.8745663211006,17.1112639199939,16.8548415211929,16.8548415211929,871998.706218619,0.0,1.0
2002-06-18,34.9,35.25,34.15,34.23,434700,17.2098879195328,17.3824799187258,16.840047921262,16.8794975210776,881529.854867983,0.0,1.0
2002-06-19,34.5,35.3,34.5,34.91,388500,17.0126399204551,17.4071359186105,17.0126399204551,17.2148191195097,787840.691548678,0.0,1.0
2002-06-20,34.46,35.0,34.45,34.6,181200,16.9929151205473,17.2591999193022,16.9879839205704,17.0619519202245,367456.198992589,0.0,1.0
2002-06-21,34.2,34.86,34.2,34.21,237100,16.8647039211468,17.190163119625,16.8647039211468,16.8696351211237,480816.030801008,0.0,1.0
2002-06-24,34.7,35.1,34.15,34.3,492200,17.1112639199939,17.3085119190717,16.840047921262,16.9140159209162,998134.333025125,0.0,1.0
2002-06-25,34.16,34.9,33.95,34.85,404500,16.844979121239,17.2098879195328,16.7414239217232,17.1852319196481,820287.155035884,0.0,1.0
2002-06-26,34.09,34.19,33.1,33.85,421000,16.8844287210545,16.933957699409,16.3940918353448,16.7655591730037,850007.438042812,0.15,1.0
2002-06-27,34.15,34.59,33.95,34.15,329600,16.9141461080672,17.1320736128271,16.8150881513582,16.9141461080672,665469.006125679,0.0,1.0
2002-06-28,34.65,34.86,34.16,34.16,330500,17.1617909998398,17.2658018543843,16.9190990059027,16.9190990059027,667286.12416425,0.0,1.0
2002-07-01,34.29,34.9,34.16,34.25,327700,16.9834866777636,17.2856134457261,16.9190990059027,16.9636750864218,661632.868044248,0.0,1.0
2002-07-02,33.06,34.28,32.97,34.28,639600,16.374280244003,16.9785337799281,16.329704163484,16.9785337799281,1291365.21941136,0.0,1.0
2002-07-03,32.25,33.2,32.05,32.85,438500,15.9730955193314,16.4436208136993,15.8740375626224,16.2702693894585,885340.28879281,0.0,1.0
2002-07-05,33.06,33.25,32.3,32.38,255800,16.374280244003,16.4683853028766,15.9978600085087,16.0374831911923,516465.326962829,0.0,1.0
2002-07-08,32.53,33.4,32.5,32.9,481300,16.1117766587241,16.5426787704084,16.0969179652177,16.2950338786358,971754.346627088,0.0,1.0
2002-07-09,32.28,33.0,32.28,32.55,500600,15.9879542128378,16.3445628569903,15.9879542128378,16.121682454395,1010721.43345423,0.0,1.0
2002-07-10,31.42,32.91,31.42,32.05,333300,15.562004998989,16.2999867764712,15.562004998989,15.8740375626224,672939.380284246,0.0,1.0
2002-07-11,31.33,31.42,30.25,31.25,533900,15.5174289184699,15.562004998989,14.9825159522411,15.4778057357863,1077954.80088137,0.0,1.0
2002-07-12,30.73,31.7,30.69,31.58,366000,15.2202550483428,15.7006861383816,15.200443457001,15.6412513643562,738961.335685673,0.0,1.0
2002-07-15,30.1,30.83,29.45,30.48,669600,14.9082224847093,15.2697840266973,14.586284125405,15.0964326024565,1351935.82069707,0.0,1.0
2002-07-16,30.5,31.06,29.88,30.07,429800,15.1063383981274,15.3837006769127,14.7992587323294,14.893363791203,867774.814419952,0.0,1.0
2002-07-17,30.75,31.2,30.11,30.75,343100,15.2301608440137,15.453041246609,14.9131753825448,15.2301608440137,692725.776704247,0.0,1.0
2002-07-18,29.43,30.82,29.43,30.65,378600,14.5763783297341,15.2648311288619,14.5763783297341,15.1806318656592,764400.988225671,0.0,1.0
2002-07-19,26.0,30.01,26.0,29.43,1878400,12.8775343721742,14.8636464041903,12.8775343721742,14.5763783297341,3792527.24850264,0.0,1.0
2002-07-22,22.7,24.75,21.7,24.5,3300500,11.2430780864752,12.2584221427427,10.74778830293,12.1345996968564,6663775.6514496,0.0,1.0
2002-07-23,23.94,24.6,22.6,22.73,2083200,11.8572374180712,12.184128675211,11.1935491081206,11.2579367799815,4206022.55327975,0.0,1.0
2002-07-24,25.44,26.53,23.6,23.95,1165500,12.6001720933889,13.1400379574531,11.6888388916658,11.8621903159066,2353167.85994987,0.0,1.0
2002-07-25,25.84,26.75,25.26,25.77,598700,12.798288006807,13.2490017098331,12.5110199323508,12.7636177219588,1208787.2996585,0.0,1.0
2002-07-26,26.76,26.9,25.72,25.85,581800,13.2539546076685,13.3232951773648,12.7388532327815,12.8032409046424,1174665.86093422,0.0,1.0
2002-07-29,28.0,28.75,27.3,27.3,583800,13.8681139392645,14.2395812769234,13.5214110907829,13.5214110907829,1178703.90101993,0.0,1.0
2002-07-30,29.17,29.3,27.4,28.0,819000,14.4476029860123,14.5119906578732,13.5709400691374,13.8681139392645,1653577.41509991,0.0,1.0
2002-07-31,29.41,29.41,28.5,28.92,337000,14.5664725340632,14.5664725340632,14.1157588310371,14.3237805401261,680409.754442818,0.0,1.0
2002-08-01,28.8,29.3,28.7,29.3,516200,14.2643457661006,14.5119906578732,14.2148167877461,14.5119906578732,1042218.1461228,0.0,1.0
2002-08-02,28.01,29.0,27.75,28.8,380900,13.8730668371,14.3634037228097,13.7442914933782,14.2643457661006,769044.73432424,0.0,1.0
2002-08-05,27.5,28.19,27.3,28.1,593200,13.6204690474919,13.9622189981381,13.5214110907829,13.917642917619,1197682.68942279,0.0,1.0
2002-08-06,27.61,27.95,27.6,27.7,565600,13.6749509236819,13.8433494500872,13.6699980258464,13.719527004201,1141957.73623994,0.0,1.0
2002-08-07,27.99,27.99,27.3,27.55,768300,13.8631610414291,13.8631610414291,13.5214110907829,13.6452335366692,1551213.09892705,0.0,1.0
2002-08-08,29.18,29.2,27.55,27.55,449400,14.4525558838478,14.4624616795187,13.6452335366692,13.6452335366692,907347.607259949,0.0,1.0
2002-08-09,29.26,29.49,28.48,29.28,142800,14.4921790665314,14.6060957167468,14.1058530353662,14.5020848622023,288316.062119984,0.0,1.0
2002-08-12,29.09,29.38,28.5,29.27,319200,14.4079798033287,14.5516138405568,14.1157588310371,14.4971319643669,644471.197679965,0.0,1.0
2002-08-13,28.41,29.19,28.4,29.09,395400,14.071182750518,14.4575087816832,14.0662298526826,14.4079798033287,798320.524945671,0.0,1.0
2002-08-14,29.2,29.2,28.1,28.41,441300,14.4624616795187,14.4624616795187,13.917642917619,14.071182750518,890993.544912807,0.0,1.0
2002-08-15,30.0,30.0,29.14,29.35,463900,14.8586935063548,14.8586935063548,14.432744292506,14.5367551470505,936623.397881378,0.0,1.0
2002-08-16,29.8,30.07,29.59,29.99,224500,14.7596355496458,14.893363791203,14.6556246951013,14.8537406085194,453269.999621403,0.0,1.0
2002-08-19,29.8,30.3,29.8,30.2,431300,14.7596355496458,15.0072804414184,14.7596355496458,14.9577514630639,870803.344484237,0.0,1.0
2002-08-20,29.72,29.99,28.9,29.9,397400,14.7200123669622,14.8537406085194,14.3138747444552,14.8091645280003,802358.565031383,0.0,1.0
2002-08-21,30.06,30.4,29.45,30.35,504300,14.8884108933675,15.0568094197729,14.586284125405,15.0320449305956,1018191.8076128,0.0,1.0
2002-08-22,29.98,30.21,29.8,30.06,248000,14.8487877106839,14.9627043608993,14.7596355496458,14.8884108933675,500716.970628544,0.0,1.0
2002-08-23,29.26,29.58,29.1,29.3,340800,14.4921790665314,14.6506717972659,14.4129327011642,14.5119906578732,688082.030605676,0.0,1.0
2002-08-26,29.53,29.64,28.69,29.3,542700,14.6259073080886,14.6803891842786,14.2098638899107,14.5119906578732,1095722.17725851,0.0,1.0
2002-08-27,29.05,30.0,28.93,29.95,371000,14.3881682119869,14.8586935063548,14.3287334379615,14.8339290171776,749056.43589996,0.0,1.0
2002-08-28,28.6,28.96,28.38,28.7,349000,14.1652878093916,14.3435921314679,14.0563240570117,14.2148167877461,704637.994957104,0.0,1.0
2002-08-29,29.05,29.55,28.43,28.64,251200,14.3881682119869,14.6358131037595,14.0810885461889,14.1850994007334,507177.834765687,0.0,1.0
2002-08-30,28.96,29.6,28.95,29.0,225800,14.3435921314679,14.6605775929368,14.3386392336324,14.3634037228097,455894.725677116,0.0,1.0
2002-09-03,28.35,28.75,28.04,28.75,364900,14.0414653635053,14.2395812769234,13.8879255306063,14.2395812769234,736740.413638531,0.0,1.0
2002-09-04,27.88,28.78,27.8,28.25,1439300,13.8086791652391,14.2544399704297,13.7690559825555,13.9919363851508,2905975.54768412,0.0,1.0
2002-09-05,25.2,25.9,23.0,24.0,4762800,12.4813025453381,12.8280053938197,11.3916650215387,11.8869548050839,9616188.66011943,0.0,1.0
2002-09-06,26.2,26.56,25.8,25.9,1022700,12.9765923288832,13.1548966509595,12.7784764154652,12.8280053938197,2064851.79782989,0.0,1.0
2002-09-09,26.5,26.67,25.35,26.1,792200,13.1251792639468,13.2093785271494,12.5555960128698,12.9270633505287,1599467.67795133,0.0,1.0
2002-09-10,26.85,26.93,26.12,26.5,554700,13.2985306881876,13.3381538708712,12.9369691461996,13.1251792639468,1119950.41777279,0.0,1.0
2002-09-11,26.2,26.8,26.05,26.4,597800,12.9765923288832,13.2737661990103,12.9022988613514,13.0756502855922,1206970.18161993,0.0,1.0
2002-09-12,25.86,26.4,25.83,26.18,477100,12.8081938024779,13.0756502855922,12.7933351089715,12.9666865332123,963274.462447086,0.0,1.0
2002-09-13,26.2,26.75,25.4,25.4,629600,12.9765923288832,13.2490017098331,12.5803605020471,12.5803605020471,1271175.01898279,0.0,1.0
2002-09-16,26.14,26.25,25.75,26.0,407600,12.9468749418705,13.0013568180605,12.7537119262879,12.8775343721742,822952.569468526,0.0,1.0
2002-09-17,25.9,26.6,25.72,26.33,402200,12.8280053938197,13.1747082423013,12.7388532327815,13.0409800007441,812049.861237095,0.0,1.0
2002-09-18,25.99,26.25,25.6,25.9,427800,12.8725814743387,13.0013568180605,12.6794184587561,12.8280053938197,863736.77433424,0.0,1.0
2002-09-19,25.3,25.91,25.25,25.85,327100,12.5308315236926,12.8329582916551,12.5060670345153,12.8032409046424,660421.456018533,0.0,1.0
2002-09-20,25.2,25.8,24.85,25.8,600000,12.4813025453381,12.7784764154652,12.3079511210972,12.7784764154652,1211412.02571421,0.0,1.0
2002-09-23,24.73,25.2,24.48,25.2,371600,12.2485163470718,12.4813025453381,12.1246939011855,12.4813025453381,750267.847925674,0.0,1.0
2002-09-24,24.14,24.79,24.0,24.63,287900,11.9562953747802,12.2782337340845,11.8869548050839,12.1989873687173,581275.870338538,0.0,1.0
2002-09-25,24.58,24.62,23.77,24.39,333500,12.1742228795401,12.1940344708819,11.7730381548685,12.0801178206665,673343.184292817,0.0,1.0
2002-09-26,24.97,24.97,24.5,24.6,249500,12.4416793626544,12.4416793626544,12.2074947691243,12.257321278386,500737.46625398,0.15,1.0
2002-09-27,24.76,25.0,24.51,24.87,374300,12.3370436932048,12.456627315433,12.2124774200505,12.3918528533927,751206.547570598,0.0,1.0
2002-09-30,24.65,24.93,23.71,24.51,334500,12.2822345330169,12.4217487589497,11.8138653459566,12.2124774200505,671329.388625073,0.0,1.0
2002-10-01,25.75,25.78,24.33,24.68,476700,12.8303261348959,12.8452740876745,12.1227897033794,12.2971824857954,956719.639932956,0.0,1.0
2002-10-02,25.19,25.71,25.19,25.6,706800,12.5512976830303,12.8103955311913,12.5512976830303,12.7555863710034,1418522.00861046,0.0,1.0
2002-10-03,24.25,25.39,24.13,25.35,672200,12.08292849597,12.6509507015537,12.0231366848559,12.631020097849,1349081.06138647,0.0,1.0
2002-10-04,23.2,24.4,22.95,24.4,346700,11.5597501487218,12.1576682598626,11.4351838755675,12.1576682598626,695814.346894806,0.0,1.0
2002-10-07,22.56,23.3,22.12,22.5,411200,11.2408604894467,11.6095766579835,11.0216238486951,11.2109645838897,825263.511517579,0.0,1.0
2002-10-08,23.16,23.61,22.5,22.5,371900,11.5398195450171,11.7640388366949,11.2109645838897,11.2109645838897,746389.834468355,0.0,1.0
2002-10-09,22.1,23.0,22.1,23.0,540200,11.0116585468427,11.4600971301983,11.0116585468427,11.4600971301983,1084161.84076313,0.0,1.0
2002-10-10,23.33,23.34,22.1,22.1,516900,11.624524610762,11.6295072616882,11.0116585468427,11.0116585468427,1037399.58439552,0.0,1.0
2002-10-11,25.38,26.0,24.3,24.5,674000,12.6459680506275,12.9548924080503,12.1078417506008,12.2074947691243,1352693.59621316,0.0,1.0
2002-10-14,25.15,25.3,24.84,25.13,311900,12.5313670793256,12.6061068432182,12.3769049006142,12.5214017774732,625972.006912286,0.0,1.0
2002-10-15,26.1,26.85,25.6,25.6,536400,13.004718917312,13.378417736775,12.7555863710034,12.7555863710034,1076535.37835124,0.0,1.0
2002-10-16,25.39,26.11,24.86,26.0,331500,12.6509507015537,13.0097015682382,12.3868702024665,12.9548924080503,665308.497247271,0.0,1.0
2002-10-17,25.64,26.1,25.5,26.0,354900,12.775516974708,13.004718917312,12.7057598617416,12.9548924080503,712271.449994139,0.0,1.0
2002-10-18,25.6,26.2,25.4,25.62,260200,12.7555863710034,13.0545454265737,12.6559333524799,12.7655516728557,522211.978834809,0.0,1.0
2002-10-21,26.13,26.3,25.0,25.0,337900,13.0196668700905,13.1043719358355,12.456627315433,12.456627315433,678153.065519919,0.0,1.0
2002-10-22,25.88,26.29,25.75,26.05,215900,12.8951005969362,13.0993892849093,12.8303261348959,12.9798056626811,433303.482822581,0.0,1.0
2002-10-23,25.27,25.71,25.0,25.7,559900,12.5911588904396,12.8103955311913,12.456627315433,12.8054128802651,1123699.02747737,0.0,1.0
2002-10-24,26.55,27.05,24.29,25.27,1543400,13.2289382089898,13.4780707552985,12.1028590996747,12.5911588904396,3097547.91750056,0.0,1.0
2002-10-25,27.25,27.4,26.75,27.25,909900,13.5777237738219,13.6524635377145,13.3285912275133,13.5777237738219,1826136.35488776,0.0,1.0
2002-10-28,27.06,27.5,26.7,27.5,354300,13.4830534062246,13.7022900469763,13.3036779728824,13.7022900469763,711067.271718577,0.0,1.0
2002-10-29,26.1,27.14,25.8,27.06,679100,13.004718917312,13.522914613634,12.8552393895268,13.4830534062246,1362929.11155542,0.0,1.0
2002-10-30,26.36,26.5,25.86,26.11,175500,13.1342678413925,13.2040249543589,12.8851352950839,13.0097015682382,352222.145601496,0.0,1.0
2002-10-31,26.82,27.26,26.36,26.36,433700,13.3634697839965,13.5827064247481,13.1342678413925,13.1342678413925,870420.196851103,0.0,1.0
2002-11-01,26.87,27.1,26.29,26.7,445300,13.3883830386273,13.5029840099293,13.0993892849093,13.3036779728824,893700.97684528,0.0,1.0
2002-11-04,26.8,27.37,26.79,27.2,351900,13.3535044821441,13.637515584936,13.348521831218,13.5528105191911,706250.558616335,0.0,1.0
2002-11-05,27.08,27.29,26.73,26.75,568500,13.493018708077,13.5976543775266,13.3186259256609,13.3285912275133,1140958.91609373,0.0,1.0
2002-11-06,27.01,27.28,26.65,27.1,320900,13.4581401515938,13.5926717266004,13.2787647182515,13.5029840099293,644034.681045697,0.0,1.0
2002-11-07,26.56,27.13,26.4,27.01,512600,13.233920859916,13.5179319627078,13.1541984450972,13.4581401515938,1028769.64008733,0.0,1.0
2002-11-08,26.63,27.02,26.47,26.56,260000,13.2687994163992,13.4631228025199,13.1890770015804,13.233920859916,521810.58607629,0.0,1.0
2002-11-11,26.95,27.05,26.45,26.61,265900,13.4282442460367,13.4780707552985,13.1791116997281,13.2588341145468,533651.672452638,0.0,1.0
2002-11-12,26.65,27.05,26.53,26.95,243500,13.2787647182515,13.4780707552985,13.2189729071375,13.4282442460367,488695.683498373,0.0,1.0
2002-11-13,26.31,26.7,26.07,26.4,451000,13.1093545867616,13.3036779728824,12.9897709645335,13.1541984450972,905140.670463107,0.0,1.0
2002-11-14,26.55,26.8,26.45,26.48,571100,13.2289382089898,13.3535044821441,13.1791116997281,13.1940596525066,1146177.0219545,0.0,1.0
2002-11-15,27.34,27.47,26.2,26.2,394700,13.6225676321575,13.6873420941977,13.0545454265737,13.0545454265737,792148.60893966,0.0,1.0
2002-11-18,26.65,27.16,26.6,27.0,460800,13.2787647182515,13.5328799154864,13.2538514636207,13.4531575006676,924808.915630597,0.0,1.0
2002-11-19,26.46,26.71,26.34,26.66,456500,13.1840943506542,13.3086606238086,13.1243025395402,13.2837473691777,916178.971322413,0.0,1.0
2002-11-20,27.12,27.15,26.45,26.45,697000,13.5129493117817,13.5278972645602,13.1791116997281,13.1791116997281,1398853.76344298,0.0,1.0
2002-11-21,27.3,27.4,27.0,27.15,284800,13.6026370284528,13.6524635377145,13.4531575006676,13.5278972645602,571583.288132798,0.0,1.0
2002-11-22,27.43,27.54,27.03,27.25,360600,13.667411490493,13.7222206506809,13.4681054534461,13.5777237738219,723711.143611965,0.0,1.0
2002-11-25,27.91,28.5,27.66,28.5,455300,13.9065787349494,14.2005551395936,13.782012461795,14.2005551395936,913770.614771286,0.0,1.0
2002-11-26,27.68,27.9,27.44,27.9,769300,13.7919777636474,13.9015960840232,13.6723941414192,13.9015960840232,1543957.24564804,0.0,1.0
2002-11-27,28.25,28.31,27.66,27.7,201400,14.0759888664392,14.1058847719963,13.782012461795,13.8019430654997,404202.507829866,0.0,1.0
2002-11-29,28.17,28.48,28.1,28.25,113100,14.0361276590299,14.1905898377412,14.0012491025466,14.0759888664392,226987.604943186,0.0,1.0
2002-12-02,29.15,29.35,28.3,28.5,395500,14.5244274497948,14.6240804683183,14.1009021210701,14.2005551395936,793754.179973743,0.0,1.0
2002-12-03,28.77,29.12,28.52,29.12,239900,14.3350867146003,14.5094794970163,14.2105204414459,14.5094794970163,481470.613845006,0.0,1.0
2002-12-04,29.21,29.25,28.55,28.55,309200,14.5543233553519,14.5742539590566,14.2254683942244,14.2254683942244,620553.204672264,0.0,1.0
2002-12-05,29.06,29.49,28.57,29.4,263700,14.4795835914593,14.6938375812847,14.2354336960768,14.6489937229492,529236.352108913,0.0,1.0
2002-12-06,29.08,29.2,28.46,28.95,281200,14.4895488933116,14.5493407044257,14.1806245358889,14.4247744312714,564358.218479435,0.0,1.0
2002-12-09,28.62,28.95,28.54,28.95,224200,14.2603469507077,14.4247744312714,14.2204857432983,14.4247744312714,449961.282301169,0.0,1.0
2002-12-10,29.22,29.24,28.65,28.67,240200,14.559306006278,14.5692713081304,14.2752949034862,14.2852602053385,482072.70298279,0.0,1.0
2002-12-11,29.8,29.8,28.93,29.12,261000,14.8482997599961,14.8482997599961,14.414809129419,14.5094794970163,523817.549868891,0.0,1.0
2002-12-12,29.16,29.71,29.1,29.7,200100,14.529410100721,14.8034559016605,14.499514195164,14.7984732507344,401593.454899484,0.0,1.0
2002-12-13,28.93,29.26,28.57,29.1,221300,14.414809129419,14.5792366099827,14.2354336960768,14.499514195164,444141.087302628,0.0,1.0
2002-12-16,29.61,29.61,28.4,28.75,478700,14.7536293923988,14.7536293923988,14.1507286303318,14.3251214127479,960733.567518155,0.0,1.0
2002-12-17,29.25,29.62,29.17,29.52,353900,14.5742539590566,14.758612043325,14.5343927516472,14.7087855340632,710264.486201533,0.0,1.0
2002-12-18,28.76,29.21,28.59,29.2,165700,14.3301040636741,14.5543233553519,14.2453989979291,14.5493407044257,332553.900434005,0.0,1.0
2002-12-19,28.6,28.97,28.42,28.73,337600,14.2503816488553,14.4347397331237,14.1606939321842,14.3151561108956,677550.976382137,0.0,1.0
2002-12-20,28.98,28.98,28.38,28.6,421100,14.4397223840499,14.4397223840499,14.1407633284795,14.2503816488553,845132.45306433,0.0,1.0
2002-12-23,29.02,29.08,28.76,28.85,285400,14.4596529877546,14.4895488933116,14.3301040636741,14.3749479220096,572787.466408358,0.0,1.0
2002-12-24,28.79,29.13,28.63,29.0,134100,14.3450520164526,14.5144621479425,14.2653296016338,14.4496876859022,269133.84458781,0.0,1.0
2002-12-26,29.05,29.16,28.8,28.8,141400,14.4746009405331,14.529410100721,14.3500346673788,14.3500346673788,283784.680273798,0.0,1.0
2002-12-27,28.73,29.07,28.45,28.9,192600,14.3898958747882,14.5601905005253,14.2496532418282,14.4750431876567,384533.567730312,0.15,1.0
2002-12-30,28.7,28.9,28.25,28.73,350500,14.3748698783996,14.4750431876567,14.149479932571,14.3898958747882,699787.203995195,0.0,1.0
2002-12-31,29.38,29.38,28.55,28.65,473300,14.7154591298739,14.7154591298739,14.2997398964567,14.3498265510853,944962.292869972,0.0,1.0
2003-01-02,29.63,29.74,29.24,29.44,450200,14.8406757664453,14.8957710865367,14.6453378133939,14.745511122651,898842.223220076,0.0,1.0
2003-01-03,29.4,29.64,28.94,29.63,375300,14.7254764607996,14.8456844319081,14.4950778495082,14.8406757664453,749301.391324954,0.0,1.0
2003-01-06,29.6,29.75,29.05,29.35,490100,14.8256497700567,14.9007797519996,14.5501731695996,14.7004331334853,978504.161706264,0.0,1.0
2003-01-07,29.03,29.56,29.0,29.55,430100,14.5401558386739,14.8056151082053,14.5251298422853,14.8006064427424,858711.773005229,0.0,1.0
2003-01-08,28.87,29.05,28.81,29.01,207000,14.4600171912682,14.5501731695996,14.429965198491,14.5301385077482,413283.741018559,0.0,1.0
2003-01-09,29.17,29.17,28.86,28.87,323100,14.6102771551539,14.6102771551539,14.4550085258053,14.4600171912682,645082.013155056,0.0,1.0
2003-01-10,28.83,29.18,28.65,29.02,671800,14.4399825294167,14.6152858206167,14.3498265510853,14.535147173211,1341275.44548922,0.0,1.0
2003-01-13,28.77,28.89,28.5,28.85,464400,14.4099305366396,14.4700345221939,14.2746965691424,14.4499998603424,927193.088545987,0.0,1.0
2003-01-14,28.84,28.9,28.2,28.7,479200,14.4449911948796,14.4750431876567,14.1244366052567,14.3748698783996,956741.877758908,0.0,1.0
2003-01-15,28.56,28.87,28.32,28.87,307200,14.3047485619196,14.4600171912682,14.184540590811,14.4600171912682,613337.030149283,0.0,1.0
2003-01-16,28.04,28.73,27.8,28.6,392700,14.044297957851,14.3898958747882,13.9240899867425,14.324783223771,784041.184048256,0.0,1.0
2003-01-17,28.35,28.38,27.65,28.04,297600,14.1995665871996,14.2145925835882,13.8489600047996,14.044297957851,594170.247957118,0.0,1.0
2003-01-21,27.5,28.01,27.3,28.0,956400,13.7738300228567,14.0292719614625,13.6736567135996,14.0242632959996,1909490.67589446,0.0,1.0
2003-01-22,26.6,27.51,26.57,27.51,571600,13.3230501311996,13.7788386883196,13.308024134811,13.7788386883196,1141222.1563585,0.0,1.0
2003-01-23,27.08,27.08,26.45,26.75,409800,13.5634660734167,13.5634660734167,13.2479201492568,13.3981801131425,818182.014828052,0.0,1.0
2003-01-24,26.54,27.14,26.5,26.98,458400,13.2929981384225,13.5935180661939,13.272963476571,13.5133794187882,915213.849675883,0.0,1.0
2003-01-27,26.09,26.73,25.91,26.45,310600,13.0676081925939,13.3881627822168,12.9774522142625,13.2479201492568,620125.265509009,0.0,1.0
2003-01-28,26.78,26.9,25.93,26.34,540400,13.413206109531,13.4733100950853,12.9874695451882,13.1928248291653,1078930.11423397,0.0,1.0
2003-01-29,26.78,26.9,25.93,26.34,853500,13.413206109531,13.4733100950853,12.9874695451882,13.1928248291653,1704046.72927219,0.0,1.0
2003-01-30,25.07,27.5,24.3,27.25,1932900,12.5567243153825,13.7738300228567,12.1710570747425,13.6486133862853,3859111.80200374,0.0,1.0
2003-01-31,25.25,25.5,24.8,25.08,723600,12.6468802937139,12.7720969302853,12.4214903478854,12.5617329808453,1444696.20773445,0.0,1.0
2003-02-03,24.99,25.26,24.67,25.25,648500,12.5166549916796,12.6518889591768,12.3563776968682,12.6468802937139,1294756.06787699,0.0,1.0
2003-02-04,24.45,24.96,24.36,24.8,545200,12.2461870566854,12.5016289952911,12.2011090675196,12.4214903478854,1088513.50533004,0.0,1.0
2003-02-05,24.52,25.45,24.45,24.65,287000,12.2812477149254,12.7470536029711,12.2461870566854,12.3463603659425,573006.925953268,0.0,1.0
2003-02-06,24.4,24.91,24.28,24.42,300600,12.2211437293711,12.4765856679768,12.1610397438168,12.2311610602968,600159.867392169,0.0,1.0
2003-02-07,24.12,24.65,23.97,24.35,229300,12.0809010964111,12.3463603659425,12.0057711144682,12.1961004020568,457806.57881911,0.0,1.0
2003-02-10,24.5,24.55,24.12,24.12,425400,12.2712303839996,12.2962737113139,12.0809010964111,12.0809010964111,849328.03589032,0.0,1.0
2003-02-11,24.26,24.75,24.25,24.75,360800,12.1510224128911,12.3964470205711,12.1460137474282,12.3964470205711,720351.564055538,0.0,1.0
2003-02-12,23.45,24.19,23.45,24.1,608400,11.7453205103997,12.1159617546511,11.7453205103997,12.0708837654854,1214694.82142846,0.0,1.0
2003-02-13,23.7,23.91,23.28,23.46,526200,11.8705371469711,11.9757191216911,11.6601731975311,11.7503291758625,1050579.24890805,0.0,1.0
2003-02-14,24.02,24.24,23.7,23.7,523600,12.0308144417825,12.1410050819654,11.8705371469711,11.8705371469711,1045388.24539767,0.0,1.0
2003-02-18,24.2,24.25,24.06,24.15,676200,12.1209704201139,12.1460137474282,12.0508491036339,12.0959270927996,1350060.22066063,0.0,1.0
2003-02-19,23.95,24.23,23.95,24.15,305400,11.9957537835425,12.1359964165025,11.9957537835425,12.0959270927996,609743.258488253,0.0,1.0
2003-02-20,23.83,24.12,23.74,24.1,274300,11.9356497979882,12.0809010964111,11.8905718088225,12.0708837654854,547650.870344886,0.0,1.0
2003-02-21,24.25,24.3,23.57,23.83,578400,12.1460137474282,12.1710570747425,11.8054244959539,11.9356497979882,1154798.62707795,0.0,1.0
2003-02-24,24.05,24.26,23.81,24.25,283600,12.0458404381711,12.1510224128911,11.9256324670625,12.1460137474282,566218.690593544,0.0,1.0
2003-02-25,24.36,24.55,23.97,24.02,291200,12.2011090675196,12.2962737113139,12.0057711144682,12.0308144417825,581392.393162344,0.0,1.0
2003-02-26,24.03,24.36,24.0,24.36,212900,12.0358231072454,12.2011090675196,12.0207971108568,12.2011090675196,425063.325907494,0.0,1.0
2003-02-27,24.46,24.65,24.04,24.04,222600,12.2511957221482,12.3463603659425,12.0408317727082,12.0408317727082,444429.762080829,0.0,1.0
2003-02-28,24.47,24.77,24.3,24.54,181500,12.2562043876111,12.4064643514968,12.1710570747425,12.2912650458511,362371.975820621,0.0,1.0
2003-03-03,24.58,24.85,24.33,24.46,367800,12.3112997077025,12.4465336751996,12.1860830711311,12.2511957221482,734327.342737326,0.0,1.0
2003-03-04,24.31,24.55,24.13,24.55,344200,12.1760657402054,12.2962737113139,12.0859097618739,12.2962737113139,687209.003181585,0.0,1.0
2003-03-05,24.48,24.51,24.15,24.3,260200,12.2612130530739,12.2762390494625,12.0959270927996,12.1710570747425,519499.659000144,0.0,1.0
2003-03-06,24.35,24.41,24.12,24.41,520600,12.1961004020568,12.2261523948339,12.0809010964111,12.2261523948339,1039398.62596262,0.0,1.0
2003-03-07,24.33,24.41,24.15,24.3,178000,12.1860830711311,12.2261523948339,12.0959270927996,12.1710570747425,355384.086479728,0.0,1.0
2003-03-10,24.2,24.24,24.09,24.2,339200,12.1209704201139,12.1410050819654,12.0658751000225,12.1209704201139,677226.30412317,0.0,1.0
2003-03-11,24.15,24.36,24.1,24.2,904100,12.0959270927996,12.2011090675196,12.0708837654854,12.1209704201139,1805071.64374339,0.0,1.0
2003-03-12,23.72,24.13,23.69,24.13,1153100,11.8805544778968,12.0859097618739,11.8655284815082,12.0859097618739,2302210.05685267,0.0,1.0
2003-03-13,24.28,24.3,23.7,23.9,839500,12.1610397438168,12.1710570747425,11.8705371469711,11.9707104562282,1676095.17190861,0.0,1.0
2003-03-14,24.4,24.52,24.09,24.3,339000,12.2211437293711,12.2812477149254,12.0658751000225,12.1710570747425,676826.99616083,0.0,1.0
2003-03-17,24.96,25.1,24.15,24.25,252500,12.5016289952911,12.5717503117711,12.0959270927996,12.1460137474282,504126.302450175,0.0,1.0
2003-03-18,25.02,25.06,24.8,25.0,313500,12.5316809880682,12.5517156499196,12.4214903478854,12.5216636571425,625915.230962893,0.0,1.0
2003-03-19,25.52,25.55,25.0,25.02,248300,12.7821142612111,12.7971402575996,12.5216636571425,12.5316809880682,495740.835241103,0.0,1.0
2003-03-20,26.0,26.0,25.2,25.52,424100,13.0225302034282,13.0225302034282,12.6218369663996,12.7821142612111,846732.534135128,0.0,1.0
2003-03-21,26.53,26.6,26.02,26.3,275500,13.2879894729596,13.3230501311996,13.0325475343539,13.1727901673139,550046.718118906,0.0,1.0
2003-03-24,24.99,25.5,24.64,25.25,886900,12.5166549916796,12.7720969302853,12.3413517004796,12.6468802937139,1770731.15898243,0.0,1.0
2003-03-25,25.25,25.3,24.65,24.99,452700,12.6468802937139,12.6719236210282,12.3463603659425,12.5166549916796,903833.572749288,0.0,1.0
2003-03-26,25.0,25.2,24.9,25.2,279600,12.5216636571425,12.6218369663996,12.4715770025139,12.6218369663996,558232.531346809,0.0,1.0
2003-03-27,24.83,24.83,24.49,24.7,351600,12.5266723226054,12.5266723226054,12.355143180854,12.4610876507593,696931.138227795,0.18,1.0
2003-03-28,24.87,24.98,24.52,24.75,201000,12.5468522216349,12.6023469439662,12.3702781051262,12.4863125245462,398416.265027837,0.0,1.0
2003-03-31,24.55,24.75,24.35,24.4,350600,12.3854130293984,12.4863125245462,12.2845135342505,12.3097384080375,694948.967755021,0.0,1.0
2003-04-01,24.65,25.0,24.5,24.65,508200,12.4358627769723,12.612436893481,12.3601881556114,12.4358627769723,1007339.03426441,0.0,1.0
2003-04-02,25.55,25.56,24.85,24.85,279200,12.8899105051376,12.894955479895,12.5367622721201,12.5367622721201,553421.995998866,0.0,1.0
2003-04-03,25.43,25.75,25.37,25.75,291400,12.8293708080489,12.9908100002855,12.7991009595045,12.9908100002855,577604.475766724,0.0,1.0
2003-04-04,25.86,25.99,25.33,25.33,280200,13.0463047226168,13.1118893944629,12.778921060475,12.778921060475,555404.16647164,0.0,1.0
2003-04-07,25.63,26.5,25.25,26.11,280900,12.9302703031967,13.3691831070899,12.7385612624158,13.1724290915516,556791.685802586,0.0,1.0
2003-04-08,25.67,25.95,25.5,25.68,300400,12.9504502022263,13.0917094954333,12.8646856313506,12.9554951769837,595444.010021703,0.0,1.0
2003-04-09,25.5,25.82,25.27,25.82,182800,12.8646856313506,13.0261248235872,12.7486512119306,13.0261248235872,362340.762423327,0.0,1.0
2003-04-10,25.5,25.5,25.27,25.5,130000,12.8646856313506,12.8646856313506,12.7486512119306,12.8646856313506,257682.161460791,0.0,1.0
2003-04-11,25.83,26.0,25.48,25.7,260300,13.0311697983446,13.1169343692203,12.8545956818359,12.9655851264985,515958.974063412,0.0,1.0
2003-04-14,26.26,26.38,25.85,25.85,293500,13.2481037129125,13.3086434100012,13.0412597478594,13.0412597478594,581767.033759551,0.0,1.0
2003-04-15,26.15,26.37,26.05,26.26,316000,13.1926089905811,13.3035984352438,13.1421592430072,13.2481037129125,626365.869396999,0.0,1.0
2003-04-16,26.31,26.62,26.25,26.3,415100,13.2733285866994,13.4297228041786,13.2430587381551,13.268283611942,822798.963249032,0.0,1.0
2003-04-17,26.46,26.76,26.31,26.31,337400,13.3490032080603,13.5003524507821,13.2733285866994,13.2733285866994,668784.317514389,0.0,1.0
2003-04-21,26.06,26.61,26.02,26.61,461300,13.1472042177646,13.4246778294212,13.127024318735,13.4246778294212,914375.23909125,0.0,1.0
2003-04-22,26.42,26.64,25.95,26.02,957700,13.3288233090307,13.4398127536934,13.0917094954333,13.127024318735,1898324.66177692,0.0,1.0
2003-04-23,26.8,26.8,26.24,26.55,448400,13.5205323498117,13.5205323498117,13.2380137633977,13.3944079808768,888805.239992445,0.0,1.0
2003-04-24,24.08,26.2,23.35,26.2,5869700,12.1482992158009,13.2178338643681,11.7800160585113,13.2178338643681,11634746.0240492,0.0,1.0
2003-04-25,25.01,25.01,24.02,24.08,1445700,12.6174818682384,12.6174818682384,12.1180293672566,12.1482992158009,2865623.85249126,0.0,1.0
2003-04-28,25.1,25.35,25.0,25.01,571500,12.6628866410549,12.7890110099898,12.612436893481,12.6174818682384,1132810.42519109,0.0,1.0
2003-04-29,25.11,25.4,25.03,25.11,512100,12.6679316158123,12.8142358837767,12.6275718177532,12.6679316158123,1015069.49910824,0.0,1.0
2003-04-30,24.99,25.42,24.92,25.01,602900,12.6073919187236,12.8243258332915,12.5720770954219,12.6174818682384,1195050.57803624,0.0,1.0
2003-05-01,24.53,24.9,24.4,24.9,560500,12.3753230798836,12.5619871459071,12.3097384080375,12.5619871459071,1111006.54999056,0.0,1.0
2003-05-02,25.0,25.11,24.6,24.6,401500,12.612436893481,12.6679316158123,12.4106379031853,12.4106379031853,795841.444819287,0.0,1.0
2003-05-05,24.7,25.38,24.67,25.05,466600,12.4610876507593,12.8041459342619,12.4459527264871,12.637661767268,924880.742596954,0.0,1.0
2003-05-06,24.93,25.0,24.35,24.78,783000,12.5771220701793,12.612436893481,12.2845135342505,12.5014474488184,1552039.48018306,0.0,1.0
2003-05-07,25.1,25.18,24.77,24.93,740200,12.6628866410549,12.7032464391141,12.496402474061,12.5771220701793,1467202.58394829,0.0,1.0
2003-05-08,25.0,25.05,24.85,24.95,518600,12.612436893481,12.637661767268,12.5367622721201,12.5872120196941,1027953.60718128,0.0,1.0
2003-05-09,25.16,25.25,24.91,25.03,508600,12.6931564895993,12.7385612624158,12.5670321206645,12.6275718177532,1008131.90245352,0.0,1.0
2003-05-12,25.55,25.67,25.25,25.25,532600,12.8899105051376,12.9504502022263,12.7385612624158,12.7385612624158,1055703.99380013,0.0,1.0
2003-05-13,25.27,25.49,25.15,25.45,406300,12.7486512119306,12.8596406565932,12.6881115148419,12.8394607575637,805355.863088608,0.0,1.0
2003-05-14,25.45,25.5,25.3,25.35,228100,12.8394607575637,12.8646856313506,12.7637861362028,12.7890110099898,452133.084840047,0.0,1.0
2003-05-15,25.88,25.88,25.45,25.6,400200,13.0563946721316,13.0563946721316,12.8394607575637,12.9151353789246,793264.623204675,0.0,1.0
2003-05-16,26.03,26.35,25.72,25.85,901200,13.1320692934924,13.293508485729,12.9756750760133,13.0412597478594,1786332.03006511,0.0,1.0
2003-05-19,25.92,26.02,25.75,25.9,363500,13.0765745711611,13.127024318735,12.9908100002855,13.0664846216463,720518.966853825,0.0,1.0
2003-05-20,25.9,25.99,25.73,25.87,541200,13.0664846216463,13.1118893944629,12.9807200507707,13.0513496973742,1072750.659866,0.0,1.0
2003-05-21,25.79,26.03,25.62,25.9,316300,13.010989899315,13.1320692934924,12.9252253284394,13.0664846216463,626960.520538831,0.0,1.0
2003-05-22,26.56,26.69,25.8,25.85,602200,13.3994529556342,13.4650376274803,13.0160348740724,13.0412597478594,1193663.05870529,0.0,1.0
2003-05-23,26.56,26.6,26.4,26.46,297800,13.3994529556342,13.4196328546638,13.318733359516,13.3490032080603,590290.366792488,0.0,1.0
2003-05-27,27.02,27.02,26.22,26.56,302000,13.6315217944743,13.6315217944743,13.2279238138829,13.3994529556342,598615.482778142,0.0,1.0
2003-05-28,26.9,27.35,26.82,26.82,387800,13.5709820973856,13.7980059614682,13.5306222993264,13.5306222993264,768685.709342263,0.0,1.0
2003-05-29,26.7,27.23,26.61,26.9,258000,13.4700826022377,13.7374662643795,13.4246778294212,13.5709820973856,511399.98197603,0.0,1.0
2003-05-30,27.25,27.32,26.69,26.85,338300,13.7475562138943,13.7828710371961,13.4650376274803,13.5457572235986,670568.270939887,0.0,1.0
2003-06-02,27.55,27.84,26.97,27.1,430200,13.8989054566161,14.0452097245805,13.6062969206873,13.6718815925334,852729.737387936,0.0,1.0
2003-06-03,27.1,27.58,27.04,27.55,391400,13.6718815925334,13.9140403808883,13.6416117439891,13.8989054566161,775821.523044257,0.0,1.0
2003-06-04,27.2,27.31,26.92,27.0,558300,13.7223313401074,13.7778260624387,13.5810720469004,13.6214318449595,1106645.77495045,0.0,1.0
2003-06-05,28.08,28.28,27.2,27.21,379100,14.1662891187579,14.2671886139057,13.7223313401074,13.7273763148647,751440.826229118,0.0,1.0
2003-06-06,27.6,28.08,27.56,28.0,384300,13.924130330403,14.1662891187579,13.9039504313735,14.1259293206987,761748.112687553,0.0,1.0
2003-06-09,26.8,27.5,26.79,27.5,276600,13.5205323498117,13.8736805828291,13.5154873750543,13.8736805828291,548268.352769648,0.0,1.0
2003-06-10,27.6,27.89,26.78,26.78,459000,13.924130330403,14.0704345983674,13.5104424002969,13.5104424002969,909816.247003869,0.0,1.0
2003-06-11,27.95,27.95,27.489,27.55,215200,14.1007044469118,14.1007044469118,13.868131110596,13.8989054566161,426563.085741245,0.0,1.0
2003-06-12,27.92,28.05,27.65,27.98,187900,14.0855695226396,14.1511541944857,13.94935520419,14.115839371184,372449.83183448,0.0,1.0
2003-06-13,27.92,28.12,27.65,28.02,269700,14.0855695226396,14.1864690177875,13.94935520419,14.1360192702135,534591.376507501,0.0,1.0
2003-06-16,29.0,29.0,27.92,27.92,371800,14.630426796438,14.630426796438,14.0855695226396,14.0855695226396,736970.981777858,0.0,1.0
2003-06-17,28.62,29.0,28.37,29.0,224000,14.4387177556571,14.630426796438,14.3125933867223,14.630426796438,444006.185901668,0.0,1.0
2003-06-18,28.72,28.86,28.43,28.62,282800,14.489167503231,14.5597971498345,14.3428632352666,14.4387177556571,560557.809700857,0.0,1.0
2003-06-19,28.5,28.72,28.37,28.67,435200,14.3781780585684,14.489167503231,14.3125933867223,14.463942629444,862640.589751811,0.0,1.0
2003-06-20,28.53,28.73,28.35,28.5,600700,14.3933129828405,14.4942124779884,14.3025034372075,14.3781780585684,1190689.80299613,0.0,1.0
2003-06-23,28.33,28.6,27.95,28.6,330000,14.2924134876927,14.4286278061423,14.1007044469118,14.4286278061423,654116.256015851,0.0,1.0
2003-06-24,28.28,28.57,28.16,28.33,227200,14.2671886139057,14.4134928818701,14.206648916817,14.2924134876927,450349.131414551,0.0,1.0
2003-06-25,28.26,28.5,28.24,28.35,346300,14.2570986643909,14.3781780585684,14.2470087148762,14.3025034372075,686425.634722091,0.0,1.0
2003-06-26,28.26,28.29,27.89,28.16,412200,14.347908210024,14.3631395350877,14.1600552009048,14.2971371264783,811879.462112932,0.18,1.0
2003-06-27,27.86,28.4,27.68,28.35,690300,14.1448238758411,14.418987726988,14.0534359254588,14.3936021852152,1359632.199652,0.0,1.0
2003-06-30,27.2,27.95,27.08,27.95,934200,13.8097347244392,14.1905178510322,13.7488094241844,14.1905178510322,1840023.75911185,0.0,1.0
2003-07-01,26.93,27.1,26.75,26.85,872700,13.6726527988658,13.7589636408935,13.5812648484834,13.6320359320292,1718891.81607461,0.0,1.0
2003-07-02,26.98,27.13,26.95,27.0,1067600,13.6980383406386,13.7741949659572,13.6828070155749,13.7081925573478,2102771.74612268,0.0,1.0
2003-07-03,26.96,27.09,26.9,26.93,294400,13.6878841239295,13.7538865325389,13.657421473802,13.6726527988658,579857.626506663,0.0,1.0
2003-07-07,27.15,27.42,27.1,27.2,629500,13.7843491826664,13.9214311082399,13.7589636408935,13.8097347244392,1239878.9941778,0.0,1.0
2003-07-08,27.15,27.33,26.95,27.25,737200,13.7843491826664,13.8757371330487,13.6828070155749,13.8351202662121,1452007.6163747,0.0,1.0
2003-07-09,27.0,27.25,26.83,27.25,628600,13.7081925573478,13.8351202662121,13.62188171532,13.8351202662121,1238106.33159677,0.0,1.0
2003-07-10,25.7,26.5,25.2,26.5,1830500,13.0481684712533,13.4543371396191,12.7943130535246,13.4543371396191,3605398.72731129,0.0,1.0
2003-07-11,25.97,26.25,25.9,25.9,607800,13.1852503968267,13.3274094307548,13.1497106383447,13.1497106383447,1197138.12972402,0.0,1.0
2003-07-14,25.85,26.51,25.85,26.23,402900,13.1243250965719,13.4594142479737,13.1243250965719,13.3172552140456,793561.948775592,0.0,1.0
2003-07-15,25.3,26.03,25.26,25.95,690800,12.8450841370703,13.2157130469542,12.824775703652,13.1750961801176,1360617.01219703,0.0,1.0
2003-07-16,25.07,25.41,24.91,25.3,654000,12.7283106449151,12.9009323289706,12.647076911242,12.8450841370703,1288134.80888369,0.0,1.0
2003-07-17,24.9,25.25,24.64,25.0,596000,12.6419998028874,12.8196985952975,12.5099949856685,12.6927708864331,1173896.55366159,0.0,1.0
2003-07-18,25.05,25.18,24.8,24.93,577900,12.718156428206,12.7841588368154,12.5912287193417,12.6572311279511,1138246.33953193,0.0,1.0
2003-07-21,24.78,25.3,24.78,25.07,315900,12.5810745026325,12.8450841370703,12.5810745026325,12.7283106449151,622204.565942444,0.0,1.0
2003-07-22,25.01,25.2,24.77,25.03,575100,12.6978479947877,12.7943130535246,12.5759973942779,12.7080022114969,1132731.38927983,0.0,1.0
2003-07-23,26.61,27.106,25.96,26.0,1835400,13.5101853315194,13.7620099059063,13.1801732884722,13.2004817218905,3615049.89025249,0.0,1.0
2003-07-24,26.85,27.3,26.74,26.75,895600,13.6320359320292,13.860505807985,13.5761877401289,13.5812648484834,1763996.23063644,0.0,1.0
2003-07-25,26.8,27.23,26.5,26.85,623300,13.6066503902563,13.824966049503,13.4543371396191,13.6320359320292,1227667.31861958,0.0,1.0
2003-07-28,27.05,27.4,27.01,27.05,384000,13.7335780991206,13.9112768915307,13.7132696657024,13.7335780991206,756336.034573912,0.0,1.0
2003-07-29,26.98,27.34,26.65,26.85,666700,13.6980383406386,13.8808142414033,13.5304937649377,13.6320359320292,1313149.04752715,0.0,1.0
2003-07-30,27.04,27.2,26.67,27.05,388700,13.7285009907661,13.8097347244392,13.5406479816469,13.7335780991206,765593.272497078,0.0,1.0
2003-07-31,26.53,27.4,26.42,27.15,431700,13.4695684646828,13.9112768915307,13.4137202727825,13.7843491826664,850287.15136864,0.0,1.0
2003-08-01,26.17,26.59,26.17,26.56,522700,13.2867925639182,13.5000311148103,13.2867925639182,13.4847997897466,1029523.03456193,0.0,1.0
2003-08-04,26.05,26.39,25.92,26.25,431600,13.2258672636633,13.3984889477188,13.1598648550539,13.3274094307548,850090.188859635,0.0,1.0
2003-08-05,25.92,26.3,25.86,26.15,326200,13.1598648550539,13.3527949725277,13.1294022049264,13.2766383472091,642491.704369814,0.0,1.0
2003-08-06,25.94,26.2,25.89,26.15,430500,13.170019071763,13.3020238889819,13.1446335299902,13.2766383472091,847923.601260595,0.0,1.0
2003-08-07,26.05,26.25,25.96,26.0,574400,13.2258672636633,13.3274094307548,13.1801732884722,13.2004817218905,1131352.65171681,0.0,1.0
2003-08-08,26.55,26.61,25.95,26.2,894000,13.479722681392,13.5101853315194,13.1750961801176,13.3020238889819,1760844.83049238,0.0,1.0
2003-08-11,26.85,26.91,26.48,26.78,759900,13.6320359320292,13.6624985821566,13.44418292291,13.5964961735472,1496718.10591852,0.0,1.0
2003-08-12,26.95,27.12,26.8,26.95,587400,13.6828070155749,13.7691178576027,13.6066503902563,13.6828070155749,1156957.77788728,0.0,1.0
2003-08-13,26.87,27.21,26.81,27.0,280100,13.6421901487383,13.8148118327938,13.6117274986109,13.7081925573478,551691.987719147,0.0,1.0
2003-08-14,26.7,26.95,26.53,26.75,175300,13.5558793067106,13.6828070155749,13.4695684646828,13.5812648484834,345275.278283349,0.0,1.0
2003-08-15,26.98,27.29,26.6,26.6,239900,13.6980383406386,13.8554286996304,13.5051082231649,13.5051082231649,472513.059099691,0.0,1.0
2003-08-18,27.13,27.55,26.68,27.04,379200,13.7741949659572,13.9874335168493,13.5457250900014,13.7285009907661,746881.834141737,0.0,1.0
2003-08-19,27.28,27.43,27.1,27.25,291200,13.8503515912758,13.9265082165944,13.7589636408935,13.8351202662121,573554.826218549,0.0,1.0
2003-08-20,27.14,27.5,27.05,27.25,268800,13.7792720743118,13.9620479750764,13.7335780991206,13.8351202662121,529435.224201737,0.0,1.0
2003-08-21,26.93,27.43,26.79,27.39,340900,13.6726527988658,13.9265082165944,13.6015732819017,13.9061997831761,671445.193193347,0.0,1.0
2003-08-22,26.5,27.05,26.31,26.69,199400,13.4543371396191,13.7335780991206,13.3578720808822,13.550802198356,392743.242953223,0.0,1.0
2003-08-25,26.75,26.91,26.38,26.38,254500,13.5812648484834,13.6624985821566,13.3934118393642,13.3934118393642,501269.58541422,0.0,1.0
2003-08-26,26.8,26.86,26.66,26.76,362700,13.6066503902563,13.6371130403838,13.5355708732923,13.586341956838,714383.020156139,0.0,1.0
2003-08-27,26.8,27.05,26.5,26.8,200800,13.6066503902563,13.7335780991206,13.4543371396191,13.6066503902563,395500.718079274,0.0,1.0
2003-08-28,26.85,27.03,26.49,26.92,429600,13.6320359320292,13.7234238824115,13.4492600312645,13.6675756905112,846150.93867956,0.0,1.0
2003-08-29,27.0,27.08,26.78,26.78,146700,13.7081925573478,13.7488094241844,13.5964961735472,13.5964961735472,288944.000708313,0.0,1.0
2003-09-02,27.32,27.48,26.75,27.09,278900,13.8706600246941,13.9518937583673,13.5812648484834,13.7538865325389,549328.437611104,0.0,1.0
2003-09-03,28.05,28.23,27.42,27.42,531700,14.241288934578,14.3326768849603,13.9214311082399,13.9214311082399,1047249.66037226,0.0,1.0
2003-09-04,28.12,28.3,27.73,28.01,311500,14.27682869306,14.3682166434423,14.0788214672316,14.2209805011597,613538.215546283,0.0,1.0
2003-09-05,27.88,28.39,27.75,27.76,343500,14.1549780925502,14.4139106186335,14.0889756839408,14.0940527922953,676566.218427444,0.0,1.0
2003-09-08,28.14,28.23,27.7,27.8,196000,14.2869829097691,14.3326768849603,14.0635901421679,14.1143612257136,386046.5176471,0.0,1.0
2003-09-09,28.1,28.3,27.97,28.1,186700,14.2666744763508,14.3682166434423,14.2006720677414,14.2666744763508,367729.004309764,0.0,1.0
2003-09-10,27.75,28.15,27.66,28.15,244800,14.0889756839408,14.2920600181237,14.0432817087496,14.2920600181237,482164.222040866,0.0,1.0
2003-09-11,28.05,28.14,27.6,27.75,356600,14.241288934578,14.2869829097691,14.0128190586222,14.0889756839408,702368.307106916,0.0,1.0
2003-09-12,28.1,28.2,27.85,27.85,379400,14.2666744763508,14.3174455598966,14.1397467674865,14.1397467674865,747275.759159745,0.0,1.0
2003-09-15,27.74,28.18,27.65,28.11,464700,14.0838985755862,14.3072913431874,14.038204600395,14.2717515847054,915284.779339833,0.0,1.0
2003-09-16,28.04,28.09,27.75,27.79,396700,14.2362118262234,14.2615973679963,14.0889756839408,14.1092841173591,781350.273217369,0.0,1.0
2003-09-17,28.0,28.09,27.84,28.0,255900,14.2159033928051,14.2615973679963,14.1346696591319,14.2159033928051,504027.06054027,0.0,1.0
2003-09-18,28.83,28.93,28.03,28.1,406800,14.6373033862347,14.6880744697804,14.2311347178688,14.2666744763508,801243.486626735,0.0,1.0
2003-09-19,28.72,29.06,28.72,29.05,485200,14.5814551943344,14.7540768783899,14.5814551943344,14.7489997700353,955662.093685574,0.0,1.0
2003-09-22,28.54,28.89,28.33,28.73,222500,14.4900672439521,14.6677660363621,14.383447968506,14.586532302689,438241.582533058,0.0,1.0
2003-09-23,28.84,28.95,28.45,28.5,218600,14.6423804945893,14.6982286864896,14.4443732687609,14.4697588105338,430560.044681917,0.0,1.0
2003-09-24,28.03,28.97,28.02,28.9,326700,14.2311347178688,14.7083829031987,14.2260576095143,14.6728431447167,643476.516914835,0.0,1.0
2003-09-25,28.49,28.55,28.05,28.2,446600,14.4646817021792,14.4951443523066,14.241288934578,14.3174455598966,879634.565210177,0.0,1.0
2003-09-26,28.09,28.5,27.9,28.3,350500,14.3529853183786,14.5624806541043,14.2559021140179,14.4602878074088,685957.992822096,0.18,1.0
2003-09-29,28.03,28.25,27.94,28.1,238200,14.3223274643699,14.434739595735,14.276340683357,14.3580949607134,466177.443338728,0.0,1.0
2003-09-30,28.28,28.46,27.7,28.03,300400,14.4500685227393,14.5420420847652,14.1537092673224,14.3223274643699,587908.077157654,0.0,1.0
2003-10-01,29.07,29.1,28.1,28.4,406000,14.8537302671864,14.8690591941907,14.3580949607134,14.5113842307566,794576.162869532,0.0,1.0
2003-10-02,28.56,29.05,28.35,29.05,347000,14.5931385081129,14.8435109825168,14.4858360190827,14.8435109825168,679108.198314603,0.0,1.0
2003-10-03,28.3,28.89,28.22,28.6,443000,14.4602878074088,14.7617567051605,14.4194106687306,14.613577077452,866988.276234492,0.0,1.0
2003-10-06,28.48,28.55,28.1,28.15,358400,14.5522613694347,14.5880288657782,14.3580949607134,14.3836431723872,701418.95756759,0.0,1.0
2003-10-07,28.49,28.53,28.1,28.35,278200,14.5573710117695,14.5778095811086,14.3580949607134,14.4858360190827,544460.809138681,0.0,1.0
2003-10-08,28.13,28.4,28.02,28.35,406600,14.3734238877177,14.5113842307566,14.3172178220352,14.4858360190827,795750.413356531,0.0,1.0
2003-10-09,28.05,28.15,27.39,27.8,722300,14.3325467490395,14.3836431723872,13.9953103549444,14.2048056906702,1413601.87793267,0.0,1.0
2003-10-10,27.39,27.5,27.07,27.4,967900,13.9953103549444,14.0515164206269,13.8318018002317,14.0004199972792,1894261.74394439,0.0,1.0
2003-10-13,27.79,27.95,27.27,27.3,311500,14.1996960483354,14.2814503256918,13.9339946469272,13.9493235739315,609631.711167141,0.0,1.0
2003-10-14,27.7,27.95,27.56,27.95,248300,14.1537092673224,14.2814503256918,14.0821742746356,14.2814503256918,485943.993203215,0.0,1.0
2003-10-15,27.63,27.69,27.52,27.68,336200,14.117941770979,14.1485996249876,14.0617357052965,14.1434899826529,657971.689548614,0.0,1.0
2003-10-16,28.38,28.58,27.4,27.4,422700,14.501164946087,14.6033577927825,14.0004199972792,14.0004199972792,827259.468091015,0.0,1.0
2003-10-17,27.81,28.19,27.65,28.13,306000,14.2099153330049,14.4040817417263,14.1281610556486,14.3734238877177,598867.748369649,0.0,1.0
2003-10-20,27.35,27.5,27.1,27.1,496800,13.9748717856053,14.0515164206269,13.847130727236,13.847130727236,972279.403235432,0.0,1.0
2003-10-21,27.58,27.61,27.3,27.45,485300,14.0923935593051,14.1077224863095,13.9493235739315,14.0259682089531,949772.935567945,0.0,1.0
2003-10-22,26.9,27.49,26.74,26.75,700100,13.7449378805405,14.0464067782922,13.6631836031842,13.6682932455189,1370154.6099137,0.0,1.0
2003-10-23,27.57,27.99,27.2,27.45,590500,14.0872839169704,14.3018888950308,13.8982271505837,14.0259682089531,1155658.18762182,0.0,1.0
2003-10-24,27.64,27.68,27.25,27.58,443400,14.1230514133138,14.1434899826529,13.9237753622576,14.0923935593051,867771.109892489,0.0,1.0
2003-10-27,27.85,27.9,27.55,27.55,355400,14.230353902344,14.2559021140179,14.0770646323008,14.0770646323008,695547.705132592,0.0,1.0
2003-10-28,28.41,28.48,28.0,28.0,290700,14.5164938730913,14.5522613694347,14.3069985373656,14.3069985373656,568924.360951167,0.0,1.0
2003-10-29,28.79,29.25,28.44,28.59,492000,14.7106602818127,14.9457038292123,14.5318228000957,14.6084674351173,962885.399339436,0.0,1.0
2003-10-30,28.75,29.1,28.49,29.04,311900,14.6902217124736,14.8690591941907,14.5573710117695,14.8384013401821,610414.544825143,0.0,1.0
2003-10-31,29.19,29.47,28.68,28.68,428900,14.9150459752037,15.0581159605773,14.6544542161302,14.6544542161302,839393.389790005,0.0,1.0
2003-11-03,29.65,29.7,29.3,29.3,475000,15.1500895226032,15.1756377342771,14.9712520408862,14.9712520408862,929614.968874456,0.0,1.0
2003-11-04,29.71,29.88,28.81,29.6,619100,15.1807473766119,15.267611296303,14.7208795664823,15.1245413109294,1211630.79416879,0.0,1.0
2003-11-05,29.65,29.79,29.43,29.55,446600,15.1500895226032,15.2216245152901,15.0376773912382,15.0989930992555,874033.779156489,0.0,1.0
2003-11-06,30.0,30.01,29.34,29.55,529100,15.3289270043203,15.3340366466551,14.9916906102253,15.0989930992555,1035493.22111889,0.0,1.0
2003-11-07,30.0,30.35,29.74,30.0,391400,15.3289270043203,15.5077644860374,15.1960763036162,15.3289270043203,766002.73435255,0.0,1.0
2003-11-10,30.15,30.3,29.96,29.98,259500,15.4055716393419,15.4822162743635,15.3084884349812,15.3187077196508,507863.335627202,0.0,1.0
2003-11-11,30.41,30.58,30.09,30.25,390700,15.538422340046,15.6252862597372,15.3749137853333,15.4566680626896,764632.775451052,0.0,1.0
2003-11-12,30.76,30.94,30.2,30.3,457000,15.7172598217631,15.809233383789,15.4311198510158,15.4822162743635,894387.454264474,0.0,1.0
2003-11-13,30.85,31.05,30.57,30.76,212300,15.7632466027761,15.8654394494715,15.6201766174024,15.7172598217631,415488.963983255,0.0,1.0
2003-11-14,30.68,31.3,30.59,30.95,241800,15.6763826830849,15.9931805078409,15.6303959020719,15.8143430261238,473222.946260722,0.0,1.0
2003-11-17,31.72,31.85,31.23,31.4,865400,16.2077854859013,16.2742108362534,15.9574130114974,16.0442769311886,1693660.61908201,0.0,1.0
2003-11-18,30.92,31.23,29.95,30.25,987800,15.7990140991195,15.9574130114974,15.3033787926464,15.4566680626896,1933207.71842986,0.0,1.0
2003-11-19,31.8,31.8,31.34,31.4,461400,16.2486626245795,16.2486626245795,16.0136190771799,16.0442769311886,902998.624502471,0.0,1.0
2003-11-20,31.54,31.84,31.37,31.79,405300,16.1158119238754,16.2691011939186,16.0289480041843,16.2435529822448,793206.203968035,0.0,1.0
2003-11-21,31.19,31.6,31.0,31.55,420000,15.9369744421583,16.1464697778841,15.8398912377977,16.1209215662102,821975.34089952,0.0,1.0
2003-11-24,31.0,31.0,30.49,31.0,728900,15.8398912377977,15.8398912377977,15.5792994787242,15.8398912377977,1426518.63328966,0.0,1.0
2003-11-25,30.89,31.16,30.63,31.0,1251300,15.7836851721151,15.921645515154,15.650834471411,15.8398912377977,2448899.39063707,0.0,1.0
2003-11-26,31.1,31.18,30.83,31.0,397100,15.8909876611454,15.9318647998236,15.7530273181065,15.8398912377977,777158.113979043,0.0,1.0
2003-11-28,31.3,31.5,31.1,31.1,283400,15.9931805078409,16.0953733545363,15.8909876611454,15.8909876611454,554637.646692673,0.0,1.0
2003-12-01,31.79,31.85,31.3,31.45,399400,16.2435529822448,16.2742108362534,15.9931805078409,16.0698251428625,781659.407512539,0.0,1.0
2003-12-02,32.0,32.0,31.65,31.79,273100,16.350855471275,16.350855471275,16.1720179895579,16.2435529822448,534479.679999186,0.0,1.0
2003-12-03,31.67,32.17,31.6,32.0,480800,16.1822372742275,16.4377193909661,16.1464697778841,16.350855471275,940966.056915446,0.0,1.0
2003-12-04,31.82,31.92,31.57,31.67,178900,16.2588819092491,16.3099783325968,16.1311408508797,16.1822372742275,350122.353540294,0.0,1.0
2003-12-05,31.68,31.98,31.4,31.85,214000,16.1873469165622,16.3406361866055,16.0442769311886,16.2742108362534,418816.007029755,0.0,1.0
2003-12-08,31.99,32.22,31.67,31.68,332500,16.3457458289402,16.46326760264,16.1822372742275,16.1873469165622,650730.478212119,0.0,1.0
2003-12-09,32.11,32.41,31.9,32.05,329400,16.4070615369575,16.5603508070007,16.2997590479273,16.3764036829489,644663.517362621,0.0,1.0
2003-12-10,32.18,32.65,32.1,32.11,563000,16.4428290333009,16.6829822230353,16.4019518946227,16.4070615369575,1101838.37363435,0.0,1.0
2003-12-11,32.65,32.66,31.65,32.0,532400,16.6829822230353,16.68809186537,16.1720179895579,16.350855471275,1041951.59879739,0.0,1.0
2003-12-12,32.4,32.54,32.0,32.5,464700,16.5552411646659,16.6267761573528,16.350855471275,16.6063375880137,909457.002180967,0.0,1.0
2003-12-15,31.87,32.74,31.77,32.7,414100,16.2844301209229,16.7289690040482,16.2333336975752,16.7085304347091,810428.544444026,0.0,1.0
2003-12-16,31.85,31.99,31.63,31.8,304800,16.2742108362534,16.3457458289402,16.1617987048884,16.2486626245795,596519.247395649,0.0,1.0
2003-12-17,31.66,31.75,31.3,31.75,290000,16.1771276318927,16.2231144129057,15.9931805078409,16.2231144129057,567554.402049667,0.0,1.0
2003-12-18,31.55,31.75,31.28,31.66,424700,16.1209215662102,16.2231144129057,15.9829612231713,16.1771276318927,831173.636381011,0.0,1.0
2003-12-19,31.6,32.15,31.3975,32.15,434100,16.1464697778841,16.4275001062966,16.0429995206049,16.4275001062966,849570.227343999,0.0,1.0
2003-12-22,31.57,31.7,30.9,31.6,564100,16.1311408508797,16.1975662012318,15.7887948144499,16.1464697778841,1103991.16619385,0.0,1.0
2003-12-23,31.72,31.85,31.5,31.57,416800,16.2077854859013,16.2742108362534,16.0953733545363,16.1311408508797,815712.671635523,0.0,1.0
2003-12-24,31.94,32.03,31.69,31.72,159500,16.3201976172664,16.3661843982793,16.192456558897,16.2077854859013,312154.921127316,0.0,1.0
2003-12-26,31.95,32.13,31.85,32.0,111400,16.3253072596011,16.4172808216271,16.2742108362534,16.350855471275,218019.173752872,0.0,1.0
2003-12-29,32.25,32.475,32.02,32.2,334200,16.5705700916703,16.6861787202168,16.4523923824894,16.5448792853266,650427.229743765,0.18,1.0
2003-12-30,32.34,32.49,32.09,32.3,203200,16.6168135430889,16.6938859621199,16.4883595113705,16.5962608980139,395472.211501895,0.0,1.0
2003-12-31,32.49,32.7,32.25,32.44,607400,16.6938859621199,16.8017873487633,16.5705700916703,16.6681951557762,1182134.94717643,0.0,1.0
2004-01-02,31.95,32.65,31.74,32.4,323700,16.4164252536082,16.7760965424197,16.3085238669648,16.6476425107013,629991.903854151,0.0,1.0
2004-01-05,32.31,32.81,31.97,31.97,430000,16.6013990592827,16.8583071227194,16.4267015761457,16.4267015761457,836875.250717592,0.0,1.0
2004-01-06,31.62,32.42,31.45,32.4,380000,16.24686593174,16.6579188332387,16.1595171901715,16.6476425107013,739564.175052755,0.0,1.0
2004-01-07,31.71,31.74,31.38,31.62,251600,16.2931093831586,16.3085238669648,16.1235500612903,16.24686593174,489669.332745456,0.0,1.0
2004-01-08,32.08,32.21,31.65,31.8,316900,16.4832213501018,16.5500174465953,16.2622804155462,16.3393528345772,616757.597563732,0.0,1.0
2004-01-09,31.82,32.26,31.81,31.9,367500,16.3496291571147,16.575708252939,16.3444909958459,16.3907344472645,715236.406136546,0.0,1.0
2004-01-12,31.67,32.04,31.62,32.0,229100,16.2725567380836,16.4626687050268,16.24686593174,16.4421160599519,445879.348696281,0.0,1.0
2004-01-13,31.85,31.89,31.59,31.7,218500,16.3650436409209,16.3855962859958,16.2314514479337,16.2879712218898,425249.400655334,0.0,1.0
2004-01-14,32.26,32.4,31.83,31.88,248900,16.575708252939,16.6476425107013,16.3547673183834,16.3804581247271,484414.534659556,0.0,1.0
2004-01-15,31.95,32.26,31.77,32.26,247300,16.4164252536082,16.575708252939,16.323938350771,16.575708252939,481300.580238281,0.0,1.0
2004-01-16,32.07,32.4,31.96,32.2,219800,16.478083188833,16.6476425107013,16.4215634148769,16.5448792853266,427779.488622622,0.0,1.0
2004-01-20,32.31,32.35,31.76,32.0,237200,16.6013990592827,16.6219517043576,16.3188001895022,16.4421160599519,461643.742953983,0.0,1.0
2004-01-21,32.08,32.3,31.85,32.0,505000,16.4832213501018,16.5962608980139,16.3650436409209,16.4421160599519,982841.864214846,0.0,1.0
2004-01-22,31.94,32.28,31.85,32.15,292100,16.4112870923395,16.5859845754765,16.3650436409209,16.5191884789829,568491.304033974,0.0,1.0
2004-01-23,31.99,32.15,31.93,32.0,628900,16.4369778986831,16.5191884789829,16.4061489310707,16.4421160599519,1223978.70971232,0.0,1.0
2004-01-26,32.1,32.2,31.85,32.0,637700,16.4934976726392,16.5448792853266,16.3650436409209,16.4421160599519,1241105.45902933,0.0,1.0
2004-01-27,32.61,32.62,31.75,32.1,580000,16.7555438973447,16.7606820586134,16.3136620282335,16.4934976726392,1128808.4777121,0.0,1.0
2004-01-28,31.97,33.3,31.55,32.79,806600,16.4267015761457,17.1100770248874,16.2108988028588,16.8480308001819,1569822.27262514,0.0,1.0
2004-01-29,31.48,32.1,30.76,32.1,549100,16.1749316739777,16.4934976726392,15.8049840626287,16.4934976726392,1068670.23295123,0.0,1.0
2004-01-30,31.28,31.48,31.03,31.48,212000,16.072168448603,16.1749316739777,15.9437144168846,16.1749316739777,412598.960818906,0.0,1.0
2004-02-02,32.06,32.24,31.2,31.45,379200,16.4729450275643,16.5654319304015,16.0310631584531,16.1595171901715,738007.197842119,0.0,1.0
2004-02-03,31.4,32.15,31.4,32.15,290100,16.1338263838278,16.5191884789829,16.1338263838278,16.5191884789829,564598.86100738,0.0,1.0
2004-02-04,31.68,31.84,31.14,31.4,232400,16.2776948993524,16.3599054796521,16.0002341908407,16.1338263838278,452301.879690159,0.0,1.0
2004-02-05,32.07,32.17,31.36,31.75,297500,16.478083188833,16.5294648015204,16.1132737387528,16.3136620282335,579000.900205778,0.0,1.0
2004-02-06,32.31,32.5,32.17,32.26,322400,16.6013990592827,16.6990241233886,16.5294648015204,16.575708252939,627461.815886864,0.0,1.0
2004-02-09,32.35,32.48,32.15,32.31,248300,16.6219517043576,16.6887478008512,16.5191884789829,16.6013990592827,483246.801751578,0.0,1.0
2004-02-10,32.26,32.45,32.25,32.32,209000,16.575708252939,16.673333317045,16.5705700916703,16.6065372205514,406760.296279016,0.0,1.0
2004-02-11,32.45,32.5,32.23,32.29,310500,16.673333317045,16.6990241233886,16.5602937691328,16.5911227367452,604301.779878633,0.0,1.0
2004-02-12,33.12,33.2,32.25,32.3,393400,17.0175901220502,17.0586954122001,16.5705700916703,16.5962608980139,765643.543330933,0.0,1.0
2004-02-13,32.85,33.22,32.55,33.12,173100,16.8788597677944,17.0689717347375,16.7247149297323,17.0175901220502,336890.943951663,0.0,1.0
2004-02-17,33.86,33.99,33.0,33.0,455900,17.3978140559366,17.4646101524301,16.9559321868254,16.9559321868254,887282.387911978,0.0,1.0
2004-02-18,33.6,34.25,33.58,33.86,322000,17.2642218629495,17.5982023454172,17.253945540412,17.3978140559366,626683.327281546,0.0,1.0
2004-02-19,33.1,33.75,33.1,33.65,227300,17.0073137995127,17.3412942819805,17.0073137995127,17.2899126692931,442376.149972347,0.0,1.0
2004-02-20,33.27,33.44,32.95,33.17,158100,17.0946625410812,17.1820112826497,16.9302413804817,17.0432809283939,307697.621252213,0.0,1.0
2004-02-23,32.75,33.27,32.55,33.27,307500,16.827478155107,17.0946625410812,16.7247149297323,17.0946625410812,598463.115338744,0.0,1.0
2004-02-24,32.86,32.9,32.53,32.8,349600,16.8839979290631,16.904550574138,16.7144386071948,16.8531689614507,680399.041048536,0.0,1.0
2004-02-25,33.02,33.11,32.54,32.95,212800,16.9662085093629,17.0124519607815,16.7195767684636,16.9302413804817,414155.938029543,0.0,1.0
2004-02-26,32.95,33.07,32.67,32.85,177400,16.9302413804817,16.9918993157065,16.7863728649571,16.8788597677944,345259.69645884,0.0,1.0
2004-02-27,33.65,33.73,33.0,33.0,230400,17.2899126692931,17.331017959443,16.9559321868254,16.9559321868254,448409.436663568,0.0,1.0
2004-03-01,33.61,33.92,33.38,33.9,271600,17.2693600242182,17.428643023549,17.1511823150373,17.4183667010115,528593.763011392,0.0,1.0
2004-03-02,33.65,33.81,33.35,33.61,161400,17.2899126692931,17.3721232495929,17.1357678312311,17.2693600242182,314120.152246093,0.0,1.0
2004-03-03,33.65,33.88,33.48,33.55,162300,17.2899126692931,17.4080903784741,17.2025639277247,17.2385310566058,315871.75160806,0.0,1.0
2004-03-04,33.36,33.63,33.24,33.63,195000,17.1409059924998,17.2796363467557,17.079248057275,17.2796363467557,379513.195092863,0.0,1.0
2004-03-05,33.36,33.45,33.32,33.36,330700,17.1409059924998,17.1871494439185,17.1203533474249,17.1409059924998,643615.45444723,0.0,1.0
2004-03-08,33.42,33.68,33.35,33.61,291300,17.1717349601122,17.3053271530994,17.1357678312311,17.2693600242182,566934.326823339,0.0,1.0
2004-03-09,33.01,33.55,32.77,33.5,306800,16.9610703480941,17.2385310566058,16.8377544776445,17.2128402502621,597100.760279437,0.0,1.0
2004-03-10,32.74,33.12,32.71,33.12,228500,16.8223399938383,17.0175901220502,16.8069255100321,17.0175901220502,444711.615788302,0.0,1.0
2004-03-11,32.31,32.75,32.3,32.75,347800,16.6013990592827,16.827478155107,16.5962608980139,16.827478155107,676895.842324601,0.0,1.0
2004-03-12,32.5,32.59,32.24,32.55,289300,16.6990241233886,16.7452675748072,16.5654319304015,16.7247149297323,563041.883796745,0.0,1.0
2004-03-15,32.25,32.66,32.15,32.65,249200,16.5705700916703,16.7812347036884,16.5191884789829,16.7760965424197,484998.401113543,0.0,1.0
2004-03-16,32.3,32.5,32.14,32.4,307800,16.5962608980139,16.6990241233886,16.5140503177142,16.6476425107013,599046.981792734,0.0,1.0
2004-03-17,32.35,32.65,32.3,32.3,277900,16.6219517043576,16.7760965424197,16.5962608980139,16.5962608980139,540854.958545161,0.0,1.0
2004-03-18,32.3,32.52,32.02,32.52,244600,16.5962608980139,16.7093004459261,16.4523923824894,16.7093004459261,476045.782152381,0.0,1.0
2004-03-19,32.17,32.59,32.1,32.4,272800,16.5294648015204,16.7452675748072,16.4934976726392,16.6476425107013,530929.228827347,0.0,1.0
2004-03-22,32.35,32.58,32.17,32.2,263600,16.6219517043576,16.7401294135385,16.5294648015204,16.5448792853266,513023.990905018,0.0,1.0
2004-03-23,32.05,32.67,32.05,32.6,213100,16.4678068662956,16.7863728649571,16.4678068662956,16.750405736076,414739.804483532,0.0,1.0
2004-03-24,31.7,32.2,31.7,32.15,288500,16.2879712218898,16.5448792853266,16.2879712218898,16.5191884789829,561484.906586107,0.0,1.0
2004-03-25,32.15,32.25,31.95,31.95,257600,16.5191884789829,16.5705700916703,16.4164252536082,16.4164252536082,501346.661825237,0.0,1.0
2004-03-26,31.5,32.28,31.45,32.15,494000,16.1852079965151,16.5859845754765,16.1595171901715,16.5191884789829,961433.427568586,0.0,1.0
2004-03-29,32.0,32.1,31.75,31.75,442300,16.5705700916703,16.6223531232067,16.4411125128291,16.4411125128291,854140.800328574,0.25,1.0
2004-03-30,32.48,32.51,31.92,32.0,229800,16.8191286430453,16.8346635525062,16.5291436664411,16.5705700916703,443774.713803995,0.0,1.0
2004-03-31,32.57,32.58,32.18,32.5,446900,16.8657333714281,16.8709116745818,16.6637795484359,16.8294852493526,863024.019142757,0.0,1.0
2004-04-01,33.28,33.29,32.61,32.75,424500,17.2333928953371,17.2385711984907,16.8864465840427,16.9589428281938,819766.605786751,0.0,1.0
2004-04-02,32.97,33.97,32.82,33.5,714800,17.072865497574,17.5906958129387,16.9951909502693,17.3473155647173,1380374.95834245,0.0,1.0
2004-04-05,33.38,33.5,32.66,32.97,321000,17.2851759268735,17.3473155647173,16.912338099811,17.072865497574,619894.182467722,0.0,1.0
2004-04-06,33.01,33.47,32.77,33.38,316000,17.0935787101886,17.3317806552564,16.9692994345011,17.2851759268735,610238.509843613,0.0,1.0
2004-04-07,32.83,33.07,32.57,32.85,172700,17.000369253423,17.1246485291105,16.8657333714281,17.0107258597302,333506.932436683,0.0,1.0
2004-04-08,32.87,33.12,32.73,33.1,190700,17.0210824660375,17.1505400448787,16.9485862218865,17.1401834385714,368267.353883472,0.0,1.0
2004-04-12,33.44,33.45,32.9,33.05,272100,17.3162457457954,17.3214240489491,17.0366173754985,17.1142919228032,525461.704203947,0.0,1.0
2004-04-13,33.28,33.5,32.9,33.5,348100,17.2333928953371,17.3473155647173,17.0366173754985,17.3473155647173,672227.928090384,0.0,1.0
2004-04-14,33.27,33.69,33.2,33.28,465400,17.2282145921834,17.4457033246366,17.1919664701079,17.2333928953371,898750.007851955,0.0,1.0
2004-04-15,32.77,33.42,32.7,33.25,384600,16.9692994345011,17.3058891394881,16.9330513124255,17.2178579858761,742714.338246371,0.0,1.0
2004-04-16,33.19,33.3,32.6,32.77,239600,17.1867881669542,17.2437495016444,16.8812682808891,16.9692994345011,462699.832147247,0.0,1.0
2004-04-19,32.77,33.2,32.7,33.2,187600,16.9692994345011,17.1919664701079,16.9330513124255,17.1919664701079,362280.836856524,0.0,1.0
2004-04-20,32.4,32.99,32.37,32.9,445200,16.7777022178161,17.0832221038813,16.7621673083552,17.0366173754985,859741.09045056,0.0,1.0
2004-04-21,32.53,32.77,32.04,32.4,195000,16.8450201588135,16.9692994345011,16.5912833042848,16.7777022178161,376571.232340205,0.0,1.0
2004-04-22,33.0,33.15,32.4,32.4,408300,17.088400407035,17.1660749543397,16.7777022178161,16.7777022178161,788482.226484641,0.0,1.0
2004-04-23,32.4,32.8,32.24,32.8,408800,16.7777022178161,16.984834343962,16.6948493673578,16.984834343962,789447.793747055,0.0,1.0
2004-04-26,32.1,32.48,32.0,32.45,401400,16.6223531232067,16.8191286430453,16.5705700916703,16.8035937335844,775157.398263376,0.0,1.0
2004-04-27,32.82,33.35,32.1,32.1,382600,16.9951909502693,17.2696410174126,16.6223531232067,16.6223531232067,738852.069196729,0.0,1.0
2004-04-28,32.52,32.82,32.16,32.82,584700,16.8398418556599,16.9951909502693,16.6534229421286,16.9951909502693,1129134.35666317,0.0,1.0
2004-04-29,32.35,32.6,32.19,32.52,341900,16.7518107020479,16.8812682808891,16.6689578515895,16.8398418556599,660254.894036491,0.0,1.0
2004-04-30,32.23,32.57,31.95,32.55,411500,16.6896710642041,16.8657333714281,16.544678575902,16.8553767651208,794661.856964074,0.0,1.0
2004-05-03,32.24,32.43,31.95,32.4,352000,16.6948493673578,16.7932371272771,16.544678575902,16.7777022178161,679759.352737189,0.0,1.0
2004-05-04,32.05,32.32,31.85,32.32,461100,16.5964616074385,16.736275792587,16.4928955443656,16.736275792587,890446.129395221,0.0,1.0
2004-05-05,31.95,32.13,31.75,32.05,535200,16.544678575902,16.6378880326677,16.4411125128291,16.5964616074385,1033543.1976845,0.0,1.0
2004-05-06,31.75,31.98,31.25,31.96,254500,16.4411125128291,16.560213485363,16.1821973551467,16.5498568790557,491473.736567087,0.0,1.0
2004-05-07,31.03,31.75,31.02,31.4,426000,16.0682746857665,16.4411125128291,16.0630963826129,16.2598719024514,822663.307573985,0.0,1.0
2004-05-10,31.17,31.28,30.78,31.02,423100,16.1407709299176,16.1977322646077,15.9388171069253,16.0630963826129,817063.017452,0.0,1.0
2004-05-11,31.12,31.82,30.99,31.82,389100,16.1148794141493,16.4773606349046,16.0475614731519,16.4773606349046,751404.44360807,0.0,1.0
2004-05-12,31.47,31.65,30.25,31.12,547000,16.296120024527,16.3893294812926,15.664367039782,16.1148794141493,1056330.58507739,0.0,1.0
2004-05-13,31.06,31.54,30.99,31.4,398700,16.0838095952274,16.3323681466025,16.0475614731519,16.2598719024514,769943.335046358,0.0,1.0
2004-05-14,30.9,31.2,30.63,30.9,677000,16.0009567447691,16.1563058393785,15.8611425596206,16.0009567447691,1307378.0733042,0.0,1.0
2004-05-17,30.57,30.81,30.25,30.7,245400,15.8300727406987,15.9543520163863,15.664367039782,15.8973906816962,473900.412391212,0.0,1.0
2004-05-18,30.58,30.77,30.33,30.45,424300,15.8352510438524,15.9336388037717,15.7057934650112,15.767933102855,819380.378881787,0.0,1.0
2004-05-19,30.69,31.21,30.65,30.83,265700,15.8922123785425,16.1614841425321,15.8714991659279,15.9647086226936,513102.443245089,0.0,1.0
2004-05-20,30.95,30.95,30.68,30.68,230600,16.0268482605373,16.0268482605373,15.8870340753889,15.8870340753889,445319.621423853,0.0,1.0
2004-05-21,30.7,30.95,30.53,30.85,157400,15.8973906816962,16.0268482605373,15.8093595280842,15.9750652290009,303960.574206913,0.0,1.0
2004-05-24,30.51,30.92,30.2,30.85,285700,15.7990029217769,16.0113133510764,15.6384755240138,15.9750652290009,551725.133741518,0.0,1.0
2004-05-25,31.42,31.5,30.25,30.25,466100,16.2702285087587,16.3116549339879,15.664367039782,15.664367039782,900101.802019331,0.0,1.0
2004-05-26,31.4,31.59,31.2,31.35,310500,16.2598719024514,16.3582596623707,16.1563058393785,16.2339803866832,599617.269957096,0.0,1.0
2004-05-27,31.7,31.94,31.55,31.7,385700,16.4152209970608,16.5395002727484,16.3375464497561,16.4152209970608,744838.586223678,0.0,1.0
2004-05-28,31.85,31.85,31.44,31.7,194600,16.4928955443656,16.4928955443656,16.280585115066,16.4152209970608,375798.778530275,0.0,1.0
2004-06-01,31.98,32.06,31.7,31.9,340400,16.560213485363,16.6016399105921,16.4152209970608,16.5187870601338,657358.192249258,0.0,1.0
2004-06-02,31.71,32.1,31.69,32.0,286600,16.4203993002145,16.6223531232067,16.4100426939072,16.5705700916703,553463.154813859,0.0,1.0
2004-06-03,31.61,31.8,31.46,31.78,145800,16.368616268678,16.4670040285973,16.2909417213733,16.45664742229,281559.413718984,0.0,1.0
2004-06-04,31.82,31.98,31.74,31.86,153300,16.4773606349046,16.560213485363,16.4359342096754,16.4980738475192,296042.922655145,0.0,1.0
2004-06-07,31.9,31.95,31.8,31.9,320900,16.5187870601338,16.544678575902,16.4670040285973,16.5187870601338,619701.069015238,0.0,1.0
2004-06-08,32.17,32.23,31.86,31.98,251700,16.6586012452823,16.6896710642041,16.4980738475192,16.560213485363,486066.559897585,0.0,1.0
2004-06-09,31.34,32.17,31.18,32.17,555800,16.2288020835296,16.6586012452823,16.1459492330712,16.6586012452823,1073324.56889582,0.0,1.0
2004-06-10,31.38,31.55,30.96,31.34,598500,16.2495152961441,16.3375464497561,16.032026563691,16.2288020835296,1155784.01310571,0.0,1.0
2004-06-14,31.3,31.55,31.15,31.38,720500,16.208088870915,16.3375464497561,16.1304143236103,16.2495152961441,1391382.42513393,0.0,1.0
2004-06-15,31.45,31.62,31.41,31.5,851600,16.2857634182197,16.3737945718317,16.2650502056051,16.3116549339879,1644554.16133804,0.0,1.0
2004-06-16,31.27,31.61,31.23,31.5,197600,16.192553961454,16.368616268678,16.1718407488394,16.3116549339879,381592.182104741,0.0,1.0
2004-06-17,31.55,31.56,31.04,31.15,316700,16.3375464497561,16.3427247529098,16.0734529889201,16.1304143236103,611590.30401099,0.0,1.0
2004-06-18,31.4,31.6,31.14,31.55,429300,16.2598719024514,16.3634379655244,16.1252360204566,16.3375464497561,829036.051505898,0.0,1.0
2004-06-21,31.5,31.66,31.26,31.45,350600,16.3116549339879,16.3945077844463,16.1873756583004,16.2857634182197,677055.764402439,0.0,1.0
2004-06-22,31.56,31.7,31.36,31.5,213100,16.3427247529098,16.4152209970608,16.2391586898369,16.3116549339879,411524.767239474,0.0,1.0
2004-06-23,31.39,31.7,31.28,31.7,234000,16.2546935992978,16.4152209970608,16.1977322646077,16.4152209970608,451885.478808245,0.0,1.0
2004-06-24,31.31,31.6,31.26,31.5,300700,16.2132671740686,16.3634379655244,16.1873756583004,16.3116549339879,580692.151613844,0.0,1.0
2004-06-25,31.3,31.57,31.1,31.46,409700,16.208088870915,16.3479030560634,16.104522807842,16.2909417213733,791185.814819392,0.0,1.0
2004-06-28,31.28,31.49,31.18,31.35,247700,16.3271898434488,16.4368033302495,16.2749929449724,16.3637276723824,474549.26869175,0.25,1.0
2004-06-29,30.52,31.0,30.44,30.99,885400,15.9304934150275,16.1810385277147,15.8887358962463,16.175818837867,1696269.368186,0.0,1.0
2004-06-30,30.45,30.72,30.13,30.65,617600,15.8939555860939,16.0348872119805,15.7269255109691,15.9983493830469,1183212.06436829,0.0,1.0
2004-07-01,30.41,30.6,29.86,30.27,596700,15.8730768267033,15.9722509338087,15.5859938850826,15.8000011688362,1143171.37112784,0.0,1.0
2004-07-02,30.33,30.75,30.25,30.54,370100,15.8313193079221,16.0505462815234,15.7895617891409,15.9409327947228,709045.960205153,0.0,1.0
2004-07-06,30.82,30.82,29.94,30.33,513400,16.087084110457,16.087084110457,15.6277514038638,15.8313193079221,983583.344958995,0.0,1.0
2004-07-07,31.09,31.25,30.64,30.82,843300,16.2280157363435,16.3115307739059,15.9931296931993,16.087084110457,1615613.2349122,0.0,1.0
2004-07-08,30.84,31.2,30.74,31.1,522700,16.0975234901523,16.2854323246676,16.0453265916758,16.2332354261912,1001400.49553967,0.0,1.0
2004-07-09,30.67,30.85,30.55,30.8,500600,16.0087887627422,16.1027431799999,15.9461524845704,16.0766447307617,959060.815127532,0.0,1.0
2004-07-12,30.51,30.8,30.33,30.7,611200,15.9252737251798,16.0766447307617,15.8313193079221,16.0244478322852,1170950.79945255,0.0,1.0
2004-07-13,30.72,30.8,30.45,30.45,1511000,16.0348872119805,16.0766447307617,15.8939555860939,15.8939555860939,2894808.01369895,0.0,1.0
2004-07-14,30.44,30.75,30.3,30.5,273200,15.8887358962463,16.0505462815234,15.8156602383792,15.9200540353322,523402.746090373,0.0,1.0
2004-07-15,30.2,30.65,30.2,30.65,394500,15.7634633399027,15.9983493830469,15.7634633399027,15.9983493830469,755792.032696384,0.0,1.0
2004-07-16,30.05,30.4,30.0,30.4,413300,15.6851679921879,15.8678571368557,15.6590695429497,15.8678571368557,791809.498386354,0.0,1.0
2004-07-19,29.74,30.15,29.68,30.06,362200,15.5233576069108,15.7373648906644,15.4920394678249,15.6903876820356,693910.961324792,0.0,1.0
2004-07-20,29.91,29.91,29.5,29.85,421600,15.6120923343208,15.6120923343208,15.3980850505672,15.5807741952349,807710.826323946,0.0,1.0
2004-07-21,30.15,30.4,29.95,30.05,559700,15.7373648906644,15.8678571368557,15.6329710937114,15.6851679921879,1072285.93333376,0.0,1.0
2004-07-22,29.42,30.1,28.75,30.1,612100,15.356327531786,15.7112664414262,15.0066083119934,15.7112664414262,1172675.03983132,0.0,1.0
2004-07-23,29.0,29.4,28.87,29.4,433900,15.1371005581847,15.3458881520907,15.0692445901652,15.3458881520907,831275.444833869,0.0,1.0
2004-07-26,29.8,29.84,29.15,29.2,465800,15.5546757459967,15.5755545053873,15.2153959058994,15.2414943551377,892390.187148228,0.0,1.0
2004-07-27,30.3,30.99,29.7,29.7,678800,15.8156602383792,16.175818837867,15.5024788475202,15.5024788475202,1300460.41012498,0.0,1.0
2004-07-28,30.99,31.92,30.65,31.75,992100,16.175818837867,16.6612499936984,15.9983493830469,16.5725152662884,1900687.644203,0.0,1.0
2004-07-29,30.85,31.35,30.65,31.0,475000,16.1027431799999,16.3637276723824,15.9983493830469,16.1810385277147,910015.755464597,0.0,1.0
2004-07-30,30.97,31.1,30.66,30.85,417000,16.1653794581717,16.2332354261912,16.0035690728946,16.1027431799999,798898.042165762,0.0,1.0
2004-08-02,31.24,31.32,30.83,30.89,699000,16.3063110840583,16.3480686028395,16.0923038003046,16.1236219393905,1339160.02751527,0.0,1.0
2004-08-03,31.03,31.23,30.88,31.2,695000,16.1966975972576,16.3010913942106,16.1184022495429,16.2854323246676,1331496.73694294,0.0,1.0
2004-08-04,31.01,31.34,30.89,31.03,563200,16.1862582175623,16.3585079825347,16.1236219393905,16.1966975972576,1078991.31258455,0.0,1.0
2004-08-05,30.95,31.19,30.95,31.04,470600,16.1549400784764,16.28021263482,16.1549400784764,16.2019172871053,901586.13583503,0.0,1.0
2004-08-06,30.73,31.0,30.66,31.0,277100,16.0401069018281,16.1810385277147,16.0035690728946,16.1810385277147,530874.4543984,0.0,1.0
2004-08-09,31.0,31.0,30.81,30.97,287900,16.1810385277147,16.1810385277147,16.0818644206093,16.1653794581717,551565.338943698,0.0,1.0
2004-08-10,31.31,31.44,31.0,31.15,332400,16.3428489129918,16.4107048810112,16.1810385277147,16.2593338754294,636819.44656091,0.0,1.0
2004-08-11,31.42,31.49,30.95,31.2,230400,16.4002655013159,16.4368033302495,16.1549400784764,16.2854323246676,441405.536966408,0.0,1.0
2004-08-12,31.37,31.47,31.27,31.42,186900,16.3741670520777,16.4263639505542,16.3219701536012,16.4002655013159,358067.25199228,0.0,1.0
2004-08-13,31.29,31.47,31.17,31.33,242300,16.3324095332965,16.4263639505542,16.2697732551247,16.3532882926871,464203.826419099,0.0,1.0
2004-08-16,31.49,31.75,31.29,31.3,177400,16.4368033302495,16.5725152662884,16.3324095332965,16.3376292231442,339866.936882988,0.0,1.0
2004-08-17,31.51,31.7,31.35,31.55,228700,16.4472427099448,16.5464168170501,16.3637276723824,16.4681214693354,438148.638473165,0.0,1.0
2004-08-18,31.58,31.6,31.36,31.51,148400,16.4837805388783,16.4942199185736,16.36894736223,16.4472427099448,284308.080233572,0.0,1.0
2004-08-19,31.58,31.6,31.28,31.48,230700,16.4837805388783,16.4942199185736,16.3271898434488,16.4315836404018,441980.283759333,0.0,1.0
2004-08-20,31.66,31.69,31.4,31.5,165200,16.5255380576595,16.5411971272025,16.3898261216206,16.4420230200971,316493.900637372,0.0,1.0
2004-08-23,31.44,31.7,31.36,31.66,253600,16.4107048810112,16.5464168170501,16.36894736223,16.5255380576595,485852.622285942,0.0,1.0
2004-08-24,31.51,31.64,31.43,31.6,220300,16.4472427099448,16.5150986779642,16.4054851911636,16.4942199185736,422055.728271265,0.0,1.0
2004-08-25,31.65,31.78,31.34,31.4,171800,16.5203183678119,16.5881743358313,16.3585079825347,16.3898261216206,329138.330081722,0.0,1.0
2004-08-26,31.63,31.78,31.58,31.68,157800,16.5098789881166,16.5881743358313,16.4837805388783,16.5359774373548,302316.813078554,0.0,1.0
2004-08-27,31.72,31.76,31.5,31.73,325600,16.5568561967454,16.577734956136,16.4420230200971,16.5620758865931,623791.852587944,0.0,1.0
2004-08-30,31.69,31.8,31.5,31.8,226500,16.5411971272025,16.5986137155266,16.4420230200971,16.5986137155266,433933.828658381,0.0,1.0
2004-08-31,31.86,31.89,31.62,31.62,356200,16.6299318546125,16.6455909241555,16.5046592982689,16.5046592982689,682416.025466295,0.0,1.0
2004-09-01,31.92,32.25,31.76,31.9,552700,16.6612499936984,16.8334997586709,16.577734956136,16.6508106140031,1058875.17483218,0.0,1.0
2004-09-02,32.0,32.16,31.57,32.0,256100,16.7030075124796,16.786522550042,16.4785608490307,16.7030075124796,490642.17889365,0.0,1.0
2004-09-03,31.95,32.21,31.85,32.03,237900,16.6769090632414,16.8126209992803,16.6247121647649,16.7186665820226,455774.206789532,0.0,1.0
2004-09-07,32.0,32.08,31.86,31.95,302200,16.7030075124796,16.7447650312608,16.6299318546125,16.6769090632414,578961.602739793,0.0,1.0
2004-09-08,31.97,32.01,31.85,31.85,256700,16.6873484429367,16.7082272023273,16.6247121647649,16.6247121647649,491791.672479499,0.0,1.0
2004-09-09,32.12,32.2,31.91,31.97,441300,16.7656437906514,16.8074013094326,16.6560303038508,16.6873484429367,845452.53239269,0.0,1.0
2004-09-10,32.24,32.34,32.0,32.1,216100,16.8282800688232,16.8804769672997,16.7030075124796,16.7552044109561,414009.273170315,0.0,1.0
2004-09-13,32.24,32.29,32.12,32.25,168200,16.8282800688232,16.8543785180615,16.7656437906514,16.8334997586709,322241.368566622,0.0,1.0
2004-09-14,32.08,32.24,31.98,32.24,209800,16.7447650312608,16.8282800688232,16.6925681327843,16.8282800688232,401939.59051889,0.0,1.0
2004-09-15,32.05,32.15,31.97,32.13,403900,16.7291059617179,16.7813028601944,16.6873484429367,16.7708634804991,773800.765541369,0.0,1.0
2004-09-16,32.2,32.3,32.02,32.1,334400,16.8074013094326,16.8595982079091,16.7134468921749,16.7552044109561,640651.091847078,0.0,1.0
2004-09-17,32.41,32.76,32.3,32.4,272600,16.9170147962333,17.099703940901,16.8595982079091,16.9117951063856,522253.252504524,0.0,1.0
2004-09-20,32.31,32.45,32.22,32.45,178600,16.8648178977568,16.9378935556239,16.8178406891279,16.9378935556239,342165.924054688,0.0,1.0
2004-09-21,32.53,32.63,32.24,32.31,229600,16.9796510744051,17.0318479728816,16.8282800688232,16.8648178977568,439872.87885194,0.0,1.0
2004-09-22,32.78,32.98,32.3,32.52,373300,17.1101433205963,17.2145371175493,16.8595982079091,16.9744313845574,715176.59266302,0.0,1.0
2004-09-23,32.62,32.98,32.57,32.9,206600,17.0266282830339,17.2145371175493,17.0005298337957,17.1727795987681,395808.958061023,0.0,1.0
2004-09-24,33.11,33.5,32.53,32.62,348800,17.2823930855688,17.4859609896271,16.9796510744051,17.0266282830339,668238.937907476,0.0,1.0
2004-09-27,32.75,33.31,32.75,33.02,312400,17.0944842510534,17.3867868825218,17.0944842510534,17.2354158769399,598502.993699242,0.0,1.0
2004-09-28,32.79,33.0,32.5,32.6,263900,17.2458552566352,17.356304466879,17.0933301567748,17.1459250187956,501760.03864295,0.25,1.0
2004-09-29,32.7,32.9,32.55,32.9,154300,17.1985198808165,17.3037096048582,17.1196275877852,17.3037096048582,293374.664504005,0.0,1.0
2004-09-30,33.13,33.2,32.62,32.65,319300,17.4246777875061,17.4614941909207,17.1564439911998,17.172222449806,607093.521556247,0.0,1.0
2004-10-01,33.75,33.9,33.16,33.3,582900,17.7507659320353,17.8296582250666,17.4404562461124,17.5140890529415,1108283.16227729,0.0,1.0
2004-10-04,33.9,34.12,33.8,33.82,340800,17.8296582250666,17.9453669215125,17.7770633630458,17.7875823354499,647972.039293358,0.0,1.0
2004-10-05,33.59,33.9,33.53,33.85,293900,17.666614152802,17.8296582250666,17.6350572355895,17.8033607940562,558799.830834266,0.0,1.0
2004-10-06,33.96,33.96,33.65,33.65,228300,17.8612151422791,17.8612151422791,17.6981710700145,17.6981710700145,434072.818575921,0.0,1.0
2004-10-07,33.81,33.89,33.66,33.86,213500,17.7823228492479,17.8243987388645,17.7034305562166,17.8086202802583,405933.187761536,0.0,1.0
2004-10-08,33.62,33.82,33.59,33.75,121400,17.6823926114082,17.7875823354499,17.666614152802,17.7507659320353,230821.025734195,0.0,1.0
2004-10-11,33.72,33.85,33.65,33.7,120800,17.7349874734291,17.8033607940562,17.6981710700145,17.7244685010249,229680.229890368,0.0,1.0
2004-10-12,33.56,33.65,33.3,33.65,193800,17.6508356941957,17.6981710700145,17.5140890529415,17.6981710700145,368477.057555907,0.0,1.0
2004-10-13,33.0,33.6,32.97,33.6,184900,17.356304466879,17.6718736390041,17.3405260082728,17.6718736390041,351555.252539149,0.0,1.0
2004-10-14,30.5,33.1,30.11,33.0,2058100,16.0414329163579,17.4088993288999,15.8363129544766,17.356304466879,3913119.87696496,0.0,1.0
2004-10-15,27.06,29.85,25.42,26.0,6308800,14.2321696628408,15.6995663132224,13.3696139256989,13.6746641254198,11995088.0325526,0.0,1.0
2004-10-18,28.82,28.87,26.67,26.97,1712500,15.1578392344077,15.1841366654181,14.0270497009595,14.184834287022,3256021.47092099,0.0,1.0
2004-10-19,28.3,29.47,27.26,28.89,1449000,14.8843459518993,15.4997058375432,14.3373593868825,15.1946556378223,2755021.96284059,0.0,1.0
2004-10-20,29.45,29.53,27.9,27.95,1232900,15.489186865139,15.5312627547557,14.6739665038159,14.7002639348263,2344145.32642248,0.0,1.0
2004-10-21,29.91,30.5,28.678,28.7,1367800,15.7311232304349,16.0414329163579,15.0831545303381,15.0947253999827,2600634.25864276,0.0,1.0
2004-10-22,29.93,30.17,29.5,29.96,767900,15.7416422028391,15.8678698716891,15.5154842961494,15.7574206614453,1460028.54745706,0.0,1.0
2004-10-25,29.6,29.93,27.98,29.17,861600,15.5680791581703,15.7416422028391,14.7160423934326,15.3419212514806,1638182.83173461,0.0,1.0
2004-10-26,30.0,30.6,30.0,30.1,764100,15.7784586062536,16.0940277783787,15.7784586062536,15.8310534682745,1452803.50711284,0.0,1.0
2004-10-27,28.38,29.74,27.26,29.44,2678200,14.9264218415159,15.6417119649994,14.3373593868825,15.4839273789369,5092132.38155949,0.0,1.0
2004-10-28,28.24,28.46,27.92,28.0,728000,14.8527890346868,14.9684977311326,14.6844854762201,14.7265613658367,1384165.62384261,0.0,1.0
2004-10-29,28.1,28.2,27.17,28.0,974000,14.7791562278576,14.8317510898784,14.2900240110637,14.7265613658367,1851891.91981141,0.0,1.0
2004-11-01,28.0,28.42,27.63,28.3,647600,14.7265613658367,14.9474597863243,14.5319603763596,14.8843459518993,1231298.98076989,0.0,1.0
2004-11-02,28.06,28.28,27.92,28.25,894100,14.7581182830492,14.8738269794951,14.6844854762201,14.8580485208888,1699975.93994188,0.0,1.0
2004-11-03,28.6,28.6,27.95,28.34,537800,15.0421305379618,15.0421305379618,14.7002639348263,14.9053838967076,1022533.34134967,0.0,1.0
2004-11-04,28.8,29.12,28.33,28.47,552200,15.1473202620035,15.3156238204702,14.9001244105055,14.9737572173347,1049912.4416015,0.0,1.0
2004-11-05,28.35,29.0,28.1,28.9,556800,14.9106433829097,15.2525099860452,14.7791562278576,15.1999151240243,1058658.54307084,0.0,1.0
2004-11-08,28.52,28.77,28.15,28.15,413900,15.0000546483451,15.1315418033972,14.805453658868,14.805453658868,786958.999599534,0.0,1.0
2004-11-09,28.56,28.66,28.22,28.52,611100,15.0210925931535,15.0736874551743,14.8422700622826,15.0000546483451,1161900.56693712,0.0,1.0
2004-11-10,28.92,29.03,28.45,28.45,581300,15.2104340964285,15.2682884446514,14.9632382449305,14.9632382449305,1105241.04002708,0.0,1.0
2004-11-11,29.29,29.36,28.83,28.85,305600,15.4050350859056,15.4418514893202,15.1630987206097,15.1736176930139,581045.349788881,0.0,1.0
2004-11-12,29.46,29.47,28.72,29.08,405900,15.4944463513411,15.4997058375432,15.1052443723868,15.2945858756619,771748.388348514,0.0,1.0
2004-11-15,29.88,30.05,29.4,29.55,599400,15.7153447718286,15.8047560372641,15.4628894341286,15.5417817271598,1139655.04798251,0.0,1.0
2004-11-16,29.87,29.98,29.6,29.75,503100,15.7100852856265,15.7679396338495,15.5680791581703,15.6469714512015,956557.315048383,0.0,1.0
2004-11-17,29.97,30.08,29.75,29.87,380200,15.7626801476474,15.8205344958703,15.6469714512015,15.7100852856265,722884.29970462,0.0,1.0
2004-11-18,29.95,30.1,29.641,30.0,432300,15.7521611752432,15.8310534682745,15.5896430515988,15.7784586062536,821943.405476874,0.0,1.0
2004-11-19,29.84,30.16,29.59,30.09,511000,15.6943068270203,15.862610385487,15.5628196719682,15.8257939820724,971577.79365876,0.0,1.0
2004-11-22,29.82,29.96,29.56,29.85,298600,15.6837878546161,15.7574206614453,15.5470412133619,15.6995663132224,567736.064944239,0.0,1.0
2004-11-23,29.95,29.97,29.51,29.52,627100,15.7521611752432,15.7626801476474,15.5207437823515,15.5260032685536,1192321.78943916,0.0,1.0
2004-11-24,30.61,30.75,29.97,29.97,574900,16.0992872645808,16.17292007141,15.7626801476474,15.7626801476474,1093072.55102627,0.0,1.0
2004-11-26,30.63,30.8,30.51,30.61,102400,16.109806236985,16.1992175024204,16.04669240256,16.0992872645808,194695.824013027,0.0,1.0
2004-11-29,30.32,30.77,30.3,30.66,532300,15.9467621647203,16.1834390438142,15.9362431923162,16.1255846955912,1012076.0461146,0.0,1.0
2004-11-30,30.65,30.75,30.3,30.36,408600,16.1203252093891,16.17292007141,15.9362431923162,15.9678001095287,776881.969645735,0.0,1.0
2004-12-01,30.66,30.91,30.36,30.61,432900,16.1255846955912,16.2570718506433,15.9678001095287,16.0992872645808,823084.201320701,0.0,1.0
2004-12-02,30.7,31.0,30.45,30.75,892700,16.1466226403996,16.3044072264621,16.0151354853474,16.17292007141,1697314.08297294,0.0,1.0
2004-12-03,30.86,31.09,30.45,30.45,511900,16.2307744196329,16.3517426022809,16.0151354853474,16.0151354853474,973288.987424501,0.0,1.0
2004-12-06,30.92,31.21,30.48,30.7,393200,16.2623313368454,16.4148564367059,16.0309139439537,16.1466226403996,747601.542987525,0.0,1.0
2004-12-07,30.79,31.05,30.72,30.92,545400,16.1939580162183,16.3307046574725,16.1571416128037,16.2623313368454,1036983.42203814,0.0,1.0
2004-12-08,30.76,30.93,30.56,30.75,351900,16.1781795576121,16.2675908230475,16.0729898335704,16.17292007141,669076.762404143,0.0,1.0
2004-12-09,31.0,31.25,30.55,30.76,482500,16.3044072264621,16.4358943815142,16.0677303473683,16.1781795576121,917389.99107701,0.0,1.0
2004-12-10,31.48,31.78,30.91,30.95,371800,16.5568625641622,16.7146471502247,16.2570718506433,16.2781097954517,706913.15789105,0.0,1.0
2004-12-13,31.5,31.66,31.24,31.5,377200,16.5673815365663,16.6515333157997,16.4306348953121,16.5673815365663,717180.320485489,0.0,1.0
2004-12-14,31.31,31.7,31.19,31.55,421800,16.4674512987267,16.672571260608,16.4043374643017,16.5936789675767,801979.478209913,0.0,1.0
2004-12-15,31.16,31.44,30.94,31.25,610400,16.3885590056955,16.5358246193538,16.2728503092496,16.4358943815142,1160569.63845265,0.0,1.0
2004-12-16,31.15,31.24,30.72,31.2,394300,16.3832995194934,16.4306348953121,16.1571416128037,16.4095969505038,749693.002034537,0.0,1.0
2004-12-17,31.45,31.66,30.98,31.0,1035000,16.5410841055559,16.6515333157997,16.2938882540579,16.3044072264621,1967872.83060043,0.0,1.0
2004-12-20,31.58,31.62,31.21,31.44,396300,16.609457426183,16.6304953709913,16.4148564367059,16.5358246193538,753495.654847293,0.0,1.0
2004-12-21,32.08,32.29,31.5,31.5,863500,16.8724317362872,16.982880946531,16.5673815365663,16.5673815365663,1641795.35190673,0.0,1.0
2004-12-22,32.01,32.36,31.87,31.87,307200,16.8356153328726,17.0196973499456,16.7619825260435,16.7619825260435,584087.472039084,0.0,1.0
2004-12-23,31.94,32.07,31.82,32.04,265000,16.798798929458,16.8671722500851,16.735685095033,16.8513937914789,503851.497689965,0.0,1.0
2004-12-27,31.93,32.04,31.76,31.95,222800,16.793539443256,16.8513937914789,16.7041281778205,16.8040584156601,423615.523340844,0.0,1.0
2004-12-28,32.31,32.4,32.1,32.15,277600,16.9933999189352,17.0407352947539,16.8829507086914,16.9092481397018,527808.210410316,0.0,1.0
2004-12-29,32.34,32.4,31.85,32.02,227900,17.1406655325935,17.1724663962904,16.8809584790694,16.9710609262104,429988.321397741,0.25,1.0
2004-12-30,32.41,32.59,32.17,32.25,274900,17.1777665402398,17.2731691313304,17.0505630854525,17.0929642370483,518665.158193239,0.0,1.0
2004-12-31,32.5,32.7,32.3,32.3,202400,17.2254678357851,17.3314707147745,17.1194649567956,17.1194649567956,381876.420583162,0.0,1.0
2005-01-03,32.68,32.85,32.26,32.42,515900,17.3208704268756,17.4109728740166,17.0982643809978,17.1830666841893,973369.789421212,0.0,1.0
2005-01-04,31.98,32.75,31.92,32.75,413700,16.9498603504125,17.3579714345219,16.9180594867157,17.3579714345219,780544.837921218,0.0,1.0
2005-01-05,31.81,32.02,31.62,31.85,351500,16.8597579032715,16.9710609262104,16.7590551682315,16.8809584790694,663189.534757814,0.0,1.0
2005-01-06,31.94,31.99,31.74,31.81,275600,16.9286597746146,16.955160494362,16.8226568956252,16.8597579032715,519985.877039129,0.0,1.0
2005-01-07,31.65,31.99,31.6,31.96,284500,16.7749556000799,16.955160494362,16.7484548803326,16.9392600625136,536777.873794021,0.0,1.0
2005-01-10,31.78,31.79,31.54,31.75,392900,16.8438574714231,16.8491576153726,16.7166540166358,16.8279570395747,741300.620786187,0.0,1.0
2005-01-11,31.53,31.89,31.35,31.85,215700,16.7113538726863,16.9021590548673,16.6159512815958,16.8809584790694,406970.078655079,0.0,1.0
2005-01-12,31.49,31.53,31.15,31.53,233200,16.6901532968884,16.7113538726863,16.5099484026063,16.7113538726863,439988.049802339,0.0,1.0
2005-01-13,31.39,31.75,31.3,31.35,245900,16.6371518573937,16.8279570395747,16.5894505618484,16.6159512815958,463949.663149206,0.0,1.0
2005-01-14,31.32,31.5,31.14,31.39,343600,16.6000508497474,16.6954534408379,16.5046482586569,16.6371518573937,648284.279211335,0.0,1.0
2005-01-18,31.76,31.77,31.06,31.33,245900,16.8332571835241,16.8385573274736,16.4622471070611,16.6053509936968,463949.663149208,0.0,1.0
2005-01-19,31.42,31.85,31.2,31.76,208200,16.6530522892421,16.8809584790694,16.5364491223537,16.8332571835241,392819.519591968,0.0,1.0
2005-01-20,31.28,31.61,31.01,31.42,481300,16.5788502739495,16.7537550242821,16.4357463873137,16.6530522892421,908088.543610057,0.0,1.0
2005-01-21,31.0,31.45,30.92,31.28,204300,16.4304462433642,16.6689527210905,16.3880450917685,16.5788502739495,385461.228879151,0.0,1.0
2005-01-24,31.0,31.1,30.85,30.91,417400,16.4304462433642,16.483447682859,16.3509440841222,16.382744947819,787525.780392353,0.0,1.0
2005-01-25,30.56,31.08,30.31,30.98,455900,16.1972399095875,16.47284739496,16.0647363108507,16.4198459554653,860165.31691632,0.0,1.0
2005-01-26,29.68,30.41,29.52,30.4,731800,15.7308272420339,16.1177377503454,15.6460249388423,16.1124376063959,1380717.21631797,0.0,1.0
2005-01-27,29.51,29.67,29.4,29.6,601500,15.6407247948929,15.7255270980844,15.5824232114487,15.6884260904381,1134874.83686152,0.0,1.0
2005-01-28,29.4,29.71,29.25,29.66,728100,15.5824232114487,15.7467276738823,15.5029210522066,15.720226954135,1373736.27384684,0.0,1.0
2005-01-31,29.65,29.71,29.33,29.56,445800,15.7149268101855,15.7467276738823,15.5453222038024,15.6672255146402,841109.230711331,0.0,1.0
2005-02-01,30.0,30.2,29.6,29.65,476500,15.900431848417,16.0064347274065,15.6884260904381,15.7149268101855,899032.185809668,0.0,1.0
2005-02-02,30.2,30.31,30.01,30.25,358800,16.0064347274065,16.0647363108507,15.9057319923665,16.0329354471538,676962.74557924,0.0,1.0
2005-02-03,29.95,30.3,29.81,30.3,374000,15.8739311286697,16.0594361669012,15.799729113377,16.0594361669012,705641.211947145,0.0,1.0
2005-02-04,29.95,30.05,29.83,29.96,360700,15.8739311286697,15.9269325681644,15.810329401276,15.8792312726191,680547.553875228,0.0,1.0
2005-02-07,29.86,29.95,29.66,29.95,405900,15.8262298331244,15.8739311286697,15.720226954135,15.8739311286697,765828.25649558,0.0,1.0
2005-02-08,29.84,29.92,29.75,29.75,279800,15.8156295452255,15.8580306968212,15.7679282496802,15.7679282496802,527910.190114469,0.0,1.0
2005-02-09,29.64,29.98,29.6,29.96,358300,15.709626666236,15.8898315605181,15.6884260904381,15.8792312726191,676019.374975035,0.0,1.0
2005-02-10,30.0,30.13,29.51,29.64,385600,15.900431848417,15.9693337197602,15.6407247948929,15.709626666236,727527.40996476,0.0,1.0
2005-02-11,30.64,30.68,29.8,30.0,297200,16.2396410611832,16.2608416369811,15.7944289694276,15.900431848417,560739.48714089,0.0,1.0
2005-02-14,30.05,30.31,29.71,30.3,744600,15.9269325681644,16.0647363108507,15.7467276738823,16.0594361669012,1404867.50378568,0.0,1.0
2005-02-15,29.97,30.12,29.82,29.92,371900,15.8845314165686,15.9640335758107,15.8050292573265,15.8580306968212,701679.055409476,0.0,1.0
2005-02-16,29.54,29.97,29.37,29.97,582900,15.6566252267413,15.8845314165686,15.5665227796003,15.8845314165686,1099781.450385,0.0,1.0
2005-02-17,29.47,29.73,29.03,29.42,566900,15.619524219095,15.7573279617813,15.3863178853182,15.5930234993476,1069593.59105037,0.0,1.0
2005-02-18,29.37,29.56,29.25,29.48,354600,15.5665227796003,15.6672255146402,15.5029210522066,15.6248243630445,669038.432503898,0.0,1.0
2005-02-22,28.82,29.41,28.62,29.37,655500,15.2750148623793,15.5877233553981,15.1690119833898,15.5665227796003,1236758.86211592,0.0,1.0
2005-02-23,29.32,29.74,29.0,29.4,399800,15.5400220598529,15.7626281057307,15.3704174534698,15.5824232114487,754319.13512425,0.0,1.0
2005-02-24,29.73,29.75,28.97,29.34,507300,15.7573279617813,15.7679282496802,15.3545170216214,15.5506223477518,957143.815028842,0.0,1.0
2005-02-25,29.95,30.0,29.6512,29.7,346500,15.8739311286697,15.900431848417,15.7155628274594,15.7414275299328,653755.828715737,0.0,1.0
2005-02-28,29.86,29.96,29.68,29.85,496500,15.8262298331244,15.8792312726191,15.7308272420339,15.8209296891749,936767.009977964,0.0,1.0
2005-03-01,29.98,30.0,29.7,29.86,588800,15.8898315605181,15.900431848417,15.7414275299328,15.8262298331244,1110913.22351465,0.0,1.0
2005-03-02,30.11,30.23,29.81,29.98,335300,15.9587334318612,16.0223351592549,15.799729113377,15.8898315605181,632624.327181494,0.0,1.0
2005-03-03,30.16,30.25,29.95,30.21,279100,15.9852341516086,16.0329354471538,15.8739311286697,16.0117348713559,526589.471268579,0.0,1.0
2005-03-04,30.48,30.55,30.15,30.15,403800,16.1548387579917,16.191939765638,15.9799340076591,15.9799340076591,761866.099957909,0.0,1.0
2005-03-07,30.3,30.45,30.08,30.4,429300,16.0594361669012,16.1389383261433,15.9428330000128,16.1124376063959,809978.000772487,0.0,1.0
2005-03-08,30.31,30.42,30.24,30.31,440400,16.0647363108507,16.1230378942949,16.0276353032043,16.0647363108507,830920.82818589,0.0,1.0
2005-03-09,29.97,30.33,29.91,30.31,472400,15.8845314165686,16.0753365987496,15.8527305528718,16.0647363108507,891296.546855167,0.0,1.0
2005-03-10,30.0,30.1,29.8,29.93,321100,15.900431848417,15.9534332879117,15.7944289694276,15.8633308407707,605832.602022003,0.0,1.0
2005-03-11,29.91,30.23,29.85,30.1,252800,15.8527305528718,16.0223351592549,15.8209296891749,15.9534332879117,476968.177487268,0.0,1.0
2005-03-14,30.14,30.39,29.92,29.92,301800,15.9746338637096,16.1071374624464,15.8580306968212,15.8580306968212,569418.496699597,0.0,1.0
2005-03-15,29.85,30.19,29.71,30.1,325800,15.8209296891749,16.001134583457,15.7467276738823,15.9534332879117,614700.285701553,0.0,1.0
2005-03-16,29.77,29.9,29.58,29.9,306200,15.7785285375792,15.8474304089223,15.6778258025392,15.8474304089223,577720.15801662,0.0,1.0
2005-03-17,29.64,29.85,29.5,29.77,291600,15.709626666236,15.8209296891749,15.6354246509434,15.7785285375792,550173.736373765,0.0,1.0
2005-03-18,29.3,29.75,29.1,29.7,366700,15.529421771954,15.7679282496802,15.4234188929645,15.7414275299328,691868.001125717,0.0,1.0
2005-03-21,29.0,29.26,28.82,29.15,572600,15.3704174534698,15.5082211961561,15.2750148623793,15.4499196127119,1080348.01593833,0.0,1.0
2005-03-22,28.7,29.17,28.67,29.1,317900,15.2114131349856,15.4605199006108,15.1955127031372,15.4234188929645,599795.030155075,0.0,1.0
2005-03-23,28.65,28.92,28.55,28.7,310200,15.1849124152382,15.328016301874,15.1319109757435,15.2114131349856,585267.122850283,0.0,1.0
2005-03-24,28.75,28.97,28.58,28.58,238300,15.237913854733,15.3545170216214,15.1478114075919,15.1478114075919,449610.429965254,0.0,1.0
2005-03-28,28.79,29.15,28.75,28.8,352300,15.2591144305309,15.4499196127119,15.237913854733,15.2644145744803,664698.927724544,0.0,1.0
2005-03-29,28.86,29.13,28.75,28.93,465100,15.4446194687624,15.5891117506947,15.38575224279,15.4820804307448,869091.402811725,0.28,1.0
2005-03-30,29.22,29.3,28.79,28.86,316300,15.6372758446721,15.680088372652,15.4071585067799,15.4446194687624,591041.949493333,0.0,1.0
2005-03-31,28.8,29.27,28.75,29.22,346800,15.4125100727774,15.6640336746596,15.38575224279,15.6372758446721,648034.612975935,0.0,1.0
2005-04-01,28.74,29.15,28.57,28.8,382700,15.3804006767925,15.5998148826897,15.2894240548351,15.4125100727774,715117.78081283,0.0,1.0
2005-04-04,28.69,28.83,28.25,28.72,208400,15.353642846805,15.4285647707699,15.1181739429154,15.3696975447975,389418.723599149,0.0,1.0
2005-04-05,28.45,28.7,28.41,28.7,388100,15.2252052628652,15.3589944128025,15.2037989988752,15.3589944128025,725208.285167128,0.0,1.0
2005-04-06,28.62,28.74,28.44,28.45,276600,15.3161818848226,15.3804006767925,15.2198536968677,15.2252052628652,516858.056370078,0.0,1.0
2005-04-07,28.58,28.64,28.29,28.62,527200,15.2947756208326,15.3268850168176,15.1395802069053,15.3161818848226,985132.202886137,0.0,1.0
2005-04-08,28.4,28.53,28.11,28.5,463300,15.1984474328778,15.2680177908452,15.0432520189505,15.2519630928527,865727.901360291,0.0,1.0
2005-04-11,28.25,28.64,28.17,28.5,313800,15.1181739429154,15.3268850168176,15.0753614149354,15.2519630928527,586370.419699675,0.0,1.0
2005-04-12,28.29,28.44,27.92,28.24,463400,15.1395802069053,15.2198536968677,14.9415722649981,15.1128223769179,865914.762552042,0.0,1.0
2005-04-13,27.84,28.51,27.77,28.4,401500,14.8987597370182,15.2573146588502,14.8612987750357,15.1984474328778,750247.684861122,0.0,1.0
2005-04-14,27.86,27.96,27.568,27.86,266900,14.9094628690132,14.9629785289881,14.7531971418864,14.9094628690132,498732.520770693,0.0,1.0
2005-04-15,27.61,28.02,27.61,27.86,252200,14.7756737190759,14.9950879249731,14.7756737190759,14.9094628690132,471263.925583997,0.0,1.0
2005-04-18,27.7,27.93,27.61,27.64,334300,14.8238378130533,14.9469238309956,14.7756737190759,14.7917284170683,624676.964007654,0.0,1.0
2005-04-19,27.76,27.81,27.61,27.75,237300,14.8559472090383,14.8827050390257,14.7756737190759,14.8505956430408,443421.608013808,0.0,1.0
2005-04-20,27.52,27.99,27.4,27.95,260300,14.7275096250984,14.9790332269806,14.6632908331285,14.9576269629906,486399.682115444,0.0,1.0
2005-04-21,27.83,27.88,27.32,27.75,396900,14.8934081710207,14.9201660010082,14.6204783051486,14.8505956430408,741652.070040795,0.0,1.0
2005-04-22,28.0,28.45,27.63,27.9,534400,14.9843847929781,15.2252052628652,14.7863768510709,14.9308691330031,998586.208691863,0.0,1.0
2005-04-25,28.2,28.44,27.95,28.0,450500,15.0914161129279,15.2198536968677,14.9576269629906,14.9843847929781,841809.668816776,0.0,1.0
2005-04-26,28.06,28.23,27.82,28.2,473700,15.016494188963,15.1074708109204,14.8880566050232,15.0914161129279,885161.465301903,0.0,1.0
2005-04-27,27.34,27.99,26.72,27.75,1062900,14.6311814371436,14.9790332269806,14.2993843452991,14.8505956430408,1986147.6070707,0.0,1.0
2005-04-28,27.74,28.0,27.24,27.35,852600,14.8452440770433,14.9843847929781,14.5776657771687,14.6365330031411,1593178.52082837,0.0,1.0
2005-04-29,27.84,28.25,27.6,27.99,669900,14.8987597370182,15.1181739429154,14.7703221530784,14.9790332269806,1251783.12350801,0.0,1.0
2005-05-02,27.9,28.07,27.66,27.8,390800,14.9308691330031,15.0218457549605,14.8024315490633,14.8773534730282,730253.537344277,0.0,1.0
2005-05-03,28.02,28.25,27.75,27.75,307800,14.9950879249731,15.1181739429154,14.8505956430408,14.8505956430408,575158.748194901,0.0,1.0
2005-05-04,28.32,28.65,28.08,28.15,564100,15.1556349048978,15.3322365828151,15.027197320958,15.0646582829404,1054083.9826405,0.0,1.0
2005-05-05,28.07,28.3,27.72,28.18,594500,15.0218457549605,15.1449317729028,14.8345409450483,15.0807129809329,1110889.78493135,0.0,1.0
2005-05-06,27.99,28.12,27.76,28.07,279800,14.9790332269806,15.048603584948,14.8559472090383,15.0218457549605,522837.614505957,0.0,1.0
2005-05-09,27.85,28.11,27.76,27.99,295700,14.9041113030157,15.0432520189505,14.8559472090383,14.9790332269806,552548.543993608,0.0,1.0
2005-05-10,27.5,27.85,27.33,27.85,607500,14.7168064931035,14.9041113030157,14.6258298711461,14.9041113030157,1135181.73985836,0.0,1.0
2005-05-11,27.62,27.66,27.23,27.5,316100,14.7810252850734,14.8024315490633,14.5723142111712,14.7168064931035,590668.227109839,0.0,1.0
2005-05-12,27.12,27.62,27.11,27.62,492500,14.5134469851988,14.7810252850734,14.5080954192013,14.7810252850734,920291.369350191,0.0,1.0
2005-05-13,27.06,27.29,26.83,27.29,262900,14.4813375892138,14.6044236071561,14.3582515712715,14.6044236071561,491258.073100845,0.0,1.0
2005-05-16,27.16,27.36,26.98,27.0,397700,14.5348532491887,14.6418845691386,14.4385250612339,14.4492281932288,743146.959574767,0.0,1.0
2005-05-17,27.1,27.16,26.92,27.16,361500,14.5027438532038,14.5348532491887,14.4064156652489,14.5348532491887,675503.208162628,0.0,1.0
2005-05-18,27.73,27.82,27.24,27.3,637400,14.8398925110458,14.8880566050232,14.5776657771687,14.6097751731536,1191053.23619048,0.0,1.0
2005-05-19,27.93,27.98,27.71,27.73,305500,14.9469238309956,14.9736816609831,14.8291893790508,14.8398925110458,570860.94078474,0.0,1.0
2005-05-20,27.86,27.93,27.47,27.93,326300,14.9094628690132,14.9469238309956,14.700751795111,14.9469238309956,609728.068667955,0.0,1.0
2005-05-23,27.57,27.76,27.22,27.76,473900,14.7542674550859,14.8559472090383,14.5669626451737,14.8559472090383,885535.187685394,0.0,1.0
2005-05-24,27.48,27.62,27.09,27.58,649300,14.7061033611085,14.7810252850734,14.4973922872063,14.7596190210834,1213289.71800828,0.0,1.0
2005-05-25,27.43,27.49,27.15,27.49,496100,14.679345531121,14.711454927106,14.5295016831912,14.711454927106,927018.372253059,0.0,1.0
2005-05-26,27.59,27.64,27.3007,27.41,423900,14.7649705870809,14.7917284170683,14.6101497827734,14.668642399126,792104.591812278,0.0,1.0
2005-05-27,27.74,27.75,27.37,27.5,445000,14.8452440770433,14.8505956430408,14.6472361351361,14.7168064931035,831532.303270731,0.0,1.0
2005-05-31,27.62,27.8,27.45,27.79,476700,14.7810252850734,14.8773534730282,14.690048663116,14.8720019070307,890767.301054287,0.0,1.0
2005-06-01,27.9,27.96,27.62,27.7,361900,14.9308691330031,14.9629785289881,14.7810252850734,14.8238378130533,676250.652929616,0.0,1.0
2005-06-02,27.45,27.84,27.4,27.84,371500,14.690048663116,14.8987597370182,14.6632908331285,14.8987597370182,694189.327337252,0.0,1.0
2005-06-03,27.49,27.5,27.21,27.46,357500,14.711454927106,14.7168064931035,14.5616110791762,14.6954002291135,668028.760492778,0.0,1.0
2005-06-06,27.49,27.56,27.3,27.37,389900,14.711454927106,14.7489158890884,14.6097751731536,14.6472361351361,728571.786618558,0.0,1.0
2005-06-07,27.18,27.53,27.15,27.45,577800,14.5455563811837,14.7328611910959,14.5295016831912,14.690048663116,1079683.96590973,0.0,1.0
2005-06-08,26.93,27.35,26.9,27.12,722900,14.4117672312464,14.6365330031411,14.3957125332539,14.5134469851988,1350819.55513351,0.0,1.0
2005-06-09,26.99,27.0,26.6,26.94,869900,14.4438766272314,14.4492281932288,14.2351655533292,14.4171187972439,1625505.50700047,0.0,1.0
2005-06-10,27.16,27.33,26.78,27.1,383500,14.5348532491887,14.6258298711461,14.331493741284,14.5027438532038,716612.670346802,0.0,1.0
2005-06-13,27.1,27.28,26.96,27.17,244300,14.5027438532038,14.5990720411586,14.4278219292389,14.5402048151862,456501.891436044,0.0,1.0
2005-06-14,27.5,27.58,27.01,27.05,431000,14.7168064931035,14.7596190210834,14.4545797592263,14.4759860232163,805371.736426258,0.0,1.0
2005-06-15,27.3,27.6,27.3,27.55,417800,14.6097751731536,14.7703221530784,14.6097751731536,14.7435643230909,780706.059115759,0.0,1.0
2005-06-16,27.8,27.88,27.31,27.31,365800,14.8773534730282,14.9201660010082,14.6151267391511,14.6151267391511,683538.239407718,0.0,1.0
2005-06-17,27.93,28.0,27.6,27.94,576700,14.9469238309956,14.9843847929781,14.7703221530784,14.9522753969931,1077628.49280052,0.0,1.0
2005-06-20,27.44,27.84,27.43,27.83,409600,14.6846970971185,14.8987597370182,14.679345531121,14.8934081710207,765383.441392567,0.0,1.0
2005-06-21,27.3,27.47,27.12,27.45,469000,14.6097751731536,14.700751795111,14.5134469851988,14.690048663116,876378.98928983,0.0,1.0
2005-06-22,27.37,27.43,27.13,27.43,405600,14.6472361351361,14.679345531121,14.5187985511962,14.679345531121,757908.993722716,0.0,1.0
2005-06-23,26.81,27.37,26.77,27.37,735200,14.3475484392765,14.6472361351361,14.3261421752865,14.6472361351361,1373803.4817183,0.0,1.0
2005-06-24,26.5,26.82,26.48,26.81,452200,14.1816498933542,14.352900005274,14.1709467613593,14.3475484392765,844986.309076464,0.0,1.0
2005-06-27,26.84,26.85,26.5,26.6,351900,14.363603137269,14.3689547032665,14.1816498933542,14.2351655533292,657564.53375499,0.0,1.0
2005-06-28,26.67,26.7,26.49,26.7,734700,14.4224703632414,14.4386936144936,14.3251308557279,14.4386936144936,1358605.59990752,0.28,1.0
2005-06-29,26.73,26.8,26.5,26.78,367900,14.4549168657459,14.4927711186678,14.3305386061454,14.4819556178329,680319.858725977,0.0,1.0
2005-06-30,27.13,27.24,26.8,26.82,609500,14.6712268824424,14.7307121370339,14.4927711186678,14.5035866195026,1127086.03939517,0.0,1.0
2005-07-01,27.21,27.3,27.09,27.13,508500,14.7144888857817,14.7631586395384,14.6495958807728,14.6712268824424,940317.064860453,0.0,1.0
2005-07-05,27.43,27.47,27.17,27.2,418100,14.8334593949648,14.8550903966345,14.6928578841121,14.7090811353643,773149.586663038,0.0,1.0
2005-07-06,27.42,27.43,27.26,27.38,455100,14.8280516445474,14.8334593949648,14.7415276378688,14.8064206428777,841569.904066846,0.0,1.0
2005-07-07,27.52,27.7,27.01,27.15,477300,14.8821291487215,14.979468656235,14.6063338774334,14.6820423832772,882622.094509134,0.0,1.0
2005-07-08,27.51,27.64,27.33,27.6,368400,14.8767213983041,14.9470221537305,14.7793818907907,14.9253911520608,681244.457609815,0.0,1.0
2005-07-11,27.66,27.72,27.5,27.5,419100,14.9578376545653,14.9902841570698,14.8713136478867,14.8713136478867,774998.784430709,0.0,1.0
2005-07-12,27.5,27.66,27.5,27.55,611800,14.8713136478867,14.9578376545653,14.8713136478867,14.8983523999738,1131339.19426082,0.0,1.0
2005-07-13,27.2,27.56,27.19,27.51,293500,14.7090811353643,14.9037601503912,14.7036733849469,14.8767213983041,542739.544811293,0.0,1.0
2005-07-14,27.15,27.3,27.02,27.25,426200,14.6820423832772,14.7631586395384,14.6117416278509,14.7361198874514,788128.088581171,0.0,1.0
2005-07-15,27.02,27.15,26.97,27.15,270100,14.6117416278509,14.6820423832772,14.5847028757638,14.6820423832772,499468.317047802,0.0,1.0
2005-07-18,27.15,27.23,26.99,27.01,534500,14.6820423832772,14.7253043866165,14.5955183765986,14.6063338774334,988396.206819887,0.0,1.0
2005-07-19,27.26,27.27,26.97,27.23,368300,14.7415276378688,14.7469353882862,14.5847028757638,14.7253043866165,681059.537833046,0.0,1.0
2005-07-20,27.2,27.3,27.1,27.26,290400,14.7090811353643,14.7631586395384,14.6550036311902,14.7415276378688,537007.031731515,0.0,1.0
2005-07-21,27.25,27.25,26.96,27.2,368000,14.7361198874514,14.7361198874514,14.5792951253464,14.7090811353643,680504.778502744,0.0,1.0
2005-07-22,27.27,27.31,27.11,27.18,339200,14.7469353882862,14.7685663899558,14.6604113816076,14.6982656345295,627247.882793835,0.0,1.0
2005-07-25,26.89,27.28,26.8,27.25,517600,14.5414408724245,14.7523431387036,14.4927711186678,14.7361198874514,957144.764546252,0.0,1.0
2005-07-26,26.6,27.13,26.54,27.05,866800,14.3846161103195,14.6712268824424,14.352169607815,14.6279648791031,1602884.62501679,0.0,1.0
2005-07-27,27.33,27.45,26.75,27.11,1021600,14.7793818907907,14.8442748957996,14.4657323665807,14.6604113816076,1889140.43945218,0.0,1.0
2005-07-28,27.67,27.69,27.19,27.35,886900,14.9632454049827,14.9740609058176,14.7036733849469,14.7901973916255,1640053.50014697,0.0,1.0
2005-07-29,27.89,27.93,27.6,27.66,788200,15.0822159141658,15.1038469158355,14.9253911520608,14.9578376545653,1457537.68047789,0.0,1.0
2005-08-01,27.7,28.0,27.6,27.89,941200,14.979468656235,15.1417011687574,14.9253911520608,15.0822159141658,1740464.93893148,0.0,1.0
2005-08-02,27.46,27.7,27.34,27.7,360700,14.849682646217,14.979468656235,14.7847896412081,14.979468656235,667005.634798753,0.0,1.0
2005-08-03,27.52,27.53,27.29,27.42,481000,14.8821291487215,14.8875368991389,14.757750889121,14.8280516445474,889464.126249515,0.0,1.0
2005-08-04,27.09,27.52,27.05,27.52,362900,14.6495958807728,14.8821291487215,14.6279648791031,14.8821291487215,671073.869887624,0.0,1.0
2005-08-05,27.04,27.12,26.8725,27.12,290600,14.6225571286857,14.665819132025,14.531977309194,14.665819132025,537376.871285048,0.0,1.0
2005-08-08,26.84,27.02,26.81,27.0,327400,14.5144021203374,14.6117416278509,14.4981788690852,14.600926127016,605427.349135324,0.0,1.0
2005-08-09,26.83,26.97,26.7,26.85,340000,14.50899436992,14.5847028757638,14.4386936144936,14.5198098707548,628727.241007972,0.0,1.0
2005-08-10,26.8,27.03,26.64,26.92,356600,14.4927711186678,14.6171493782683,14.4062471119891,14.5576641236767,659423.923951301,0.0,1.0
2005-08-11,26.95,27.1,26.75,26.75,278100,14.573887374929,14.6550036311902,14.4657323665807,14.4657323665807,514261.899189166,0.0,1.0
2005-08-12,27.0,27.01,26.75,26.94,318300,14.600926127016,14.6063338774334,14.4657323665807,14.5684796245115,588599.649449523,0.0,1.0
2005-08-15,26.93,27.02,26.8,26.95,285300,14.5630718740941,14.6117416278509,14.4927711186678,14.573887374929,527576.123116396,0.0,1.0
2005-08-16,27.12,27.3,26.92,26.93,691900,14.665819132025,14.7631586395384,14.5576641236767,14.5630718740941,1279459.93545122,0.0,1.0
2005-08-17,27.33,27.36,27.05,27.12,473000,14.7793818907907,14.7956051420429,14.6279648791031,14.665819132025,874670.544108147,0.0,1.0
2005-08-18,27.08,27.33,27.01,27.33,346900,14.6441881303553,14.7793818907907,14.6063338774334,14.7793818907907,641486.7056049,0.0,1.0
2005-08-19,27.49,27.51,27.05,27.08,515700,14.8659058974693,14.8767213983041,14.6279648791031,14.6441881303553,953631.288787678,0.0,1.0
2005-08-22,27.36,27.46,27.15,27.4,405000,14.7956051420429,14.849682646217,14.6820423832772,14.8172361437126,748925.095906555,0.0,1.0
2005-08-23,27.33,27.3975,27.23,27.39,238500,14.7793818907907,14.8158842061082,14.7253043866165,14.8118283932952,441033.667589415,0.0,1.0
2005-08-24,27.53,27.8,27.34,27.35,550300,14.8875368991389,15.0335461604091,14.7847896412081,14.7901973916255,1017613.53154908,0.0,1.0
2005-08-25,27.53,27.6,27.4,27.55,305500,14.8875368991389,14.9253911520608,14.8172361437126,14.8983523999738,564929.918023341,0.0,1.0
2005-08-26,27.4,27.47,27.33,27.45,301300,14.8172361437126,14.8550903966345,14.7793818907907,14.8442748957996,557163.287399122,0.0,1.0
2005-08-29,28.01,28.01,27.3,27.4,586200,15.1471089191748,15.1471089191748,14.7631586395384,14.8172361437126,1083999.73140845,0.0,1.0
2005-08-30,27.83,28.01,27.65,28.01,386700,15.0497694116613,15.1471089191748,14.9524299041479,15.1471089191748,715084.776758186,0.0,1.0
2005-08-31,28.56,28.56,27.55,27.75,982500,15.4445351921325,15.4445351921325,14.8983523999738,15.006507408322,1816836.80673627,0.0,1.0
2005-09-01,29.01,29.35,28.53,28.72,898200,15.6878839609161,15.8717474751082,15.4283119408803,15.5310591988111,1660949.43492165,0.0,1.0
2005-09-02,28.91,29.08,28.74,29.01,348700,15.633806456742,15.725738213838,15.541874699646,15.6878839609161,644815.261586704,0.0,1.0
2005-09-06,29.3,29.37,29.05,29.1,571600,15.8447087230211,15.882562975943,15.7095149625858,15.7365537146728,1057001.44400046,0.0,1.0
2005-09-07,29.14,29.32,29.03,29.2,966300,15.7581847163425,15.8555242238559,15.6986994617509,15.790631218847,1786879.80290001,0.0,1.0
2005-09-08,28.65,29.0,28.59,29.0,816900,15.4932049458892,15.6824762104987,15.4607584433848,15.6824762104987,1510609.65641004,0.0,1.0
2005-09-09,29.0,29.19,28.54,28.66,1042300,15.6824762104987,15.7852234684296,15.4337196912977,15.4986126963066,1927418.83324297,0.0,1.0
2005-09-12,28.96,29.06,28.84,29.0,581500,15.660845208829,15.7149227130032,15.5959522038201,15.6824762104987,1075308.5019004,0.0,1.0
2005-09-13,28.69,28.95,28.38,28.95,478500,15.5148359475589,15.6554374584116,15.3471956846191,15.6554374584116,884841.131830336,0.0,1.0
2005-09-14,28.41,28.7,28.29,28.69,282700,15.3634189358713,15.5202436979763,15.2985259308624,15.5148359475589,522768.208920452,0.0,1.0
2005-09-15,28.55,28.7,28.3,28.41,597200,15.4391274417151,15.5202436979763,15.3039336812798,15.3634189358713,1104340.90685283,0.0,1.0
2005-09-16,28.79,28.8,28.42,28.55,668600,15.568913451733,15.5743212021504,15.3688266862887,15.4391274417151,1236373.6274645,0.0,1.0
2005-09-19,28.9,28.9,28.6,28.78,489100,15.6283987063246,15.6283987063246,15.4661661938022,15.5635057013156,904442.628167642,0.0,1.0
2005-09-20,29.3,29.3,28.97,29.07,851400,15.8447087230211,15.8447087230211,15.6662529592465,15.7203304634206,1574406.97939467,0.0,1.0
2005-09-21,29.36,29.42,29.15,29.3,529800,15.8771552255256,15.9096017280301,15.7635924667599,15.8447087230211,979704.977311832,0.0,1.0
2005-09-22,29.61,29.62,29.15,29.32,645100,16.0123489859609,16.0177567363783,15.7635924667599,15.8555242238559,1192917.47992424,0.0,1.0
2005-09-23,29.62,29.67,29.44,29.61,564500,16.0177567363783,16.0447954884654,15.9204172288649,16.0123489859609,1043872.13985,0.0,1.0
2005-09-26,29.72,29.78,29.65,29.72,878000,16.0718342405525,16.1042807430569,16.0339799876306,16.0718342405525,1623595.6400147,0.0,1.0
2005-09-27,29.55,29.75,29.35,29.73,366600,15.9799024834564,16.0880574918047,15.8717474751082,16.0772419909699,677915.901628009,0.0,1.0
2005-09-28,28.75,29.37,28.51,29.37,654300,15.6986994617509,16.0372453284044,15.5676494488528,16.0372453284044,1198260.08809407,0.28,1.0
2005-09-29,29.49,29.53,28.7,28.79,489400,16.1027703348534,16.1246120036697,15.6713973757305,15.7205411305673,896268.511559281,0.0,1.0
2005-09-30,28.81,29.49,28.45,29.49,590600,15.7314619649755,16.1027703348534,15.5348869456283,16.1027703348534,1081602.33536353,0.0,1.0
2005-10-03,28.96,28.99,28.72,28.83,401300,15.8133682230368,15.829749474649,15.6823182101387,15.7423827993836,734925.528583447,0.0,1.0
2005-10-04,29.07,29.2,28.83,28.96,454100,15.8734328122817,15.9444182359349,15.7423827993836,15.8133682230368,831621.436655232,0.0,1.0
2005-10-05,29.1,29.25,28.99,29.0,676900,15.889814063894,15.9717203219553,15.829749474649,15.8352098918531,1239648.86692782,0.0,1.0
2005-10-06,29.12,29.2,29.0,29.1,909600,15.9007348983022,15.9444182359349,15.8352098918531,15.889814063894,1665806.77996387,0.0,1.0
2005-10-07,29.05,29.23,29.0,29.12,394900,15.8625119778736,15.9607994875471,15.8352098918531,15.9007348983022,723204.812453533,0.0,1.0
2005-10-10,29.02,29.19,28.92,29.06,481300,15.8461307262613,15.9389578187308,15.7915265542204,15.8679723950776,881434.48020736,0.0,1.0
2005-10-11,28.94,29.08,28.94,29.02,526100,15.8024473886286,15.8788932294858,15.8024473886286,15.8461307262613,963479.49311675,0.0,1.0
2005-10-12,28.38,28.98,28.2,28.77,642900,15.4966640251997,15.8242890574449,15.3983765155261,15.7096202961591,1177382.56248766,0.0,1.0
2005-10-13,28.5,28.54,28.16,28.35,420900,15.5621890316488,15.5840307004651,15.3765348467098,15.4802827735874,770820.221731304,0.0,1.0
2005-10-14,28.89,28.91,28.4,28.5,472400,15.7751453026082,15.7860661370163,15.5075848596079,15.5621890316488,865135.359339198,0.0,1.0
2005-10-17,29.01,29.24,28.82,29.02,624700,15.8406703090572,15.9662599047512,15.7369223821796,15.8461307262613,1144051.77599322,0.0,1.0
2005-10-18,28.96,29.23,28.8625,29.2,479900,15.8133682230368,15.9607994875471,15.7601291552969,15.9444182359349,878870.57355394,0.0,1.0
2005-10-19,29.39,29.44,28.85,28.97,263300,16.0481661628125,16.075468248833,15.7533036337918,15.8188286402409,482197.587032201,0.0,1.0
2005-10-20,29.46,29.5,29.25,29.29,404600,16.0863890832411,16.1082307520575,15.9717203219553,15.9935619907717,740969.022837936,0.0,1.0
2005-10-21,29.48,29.84,29.4,29.54,433300,16.0973099176493,16.2938849369965,16.0536265800166,16.1300724208738,793529.109233013,0.0,1.0
2005-10-24,29.65,29.67,29.28,29.45,349500,16.1901370101188,16.201057844527,15.9881015735676,16.080928666037,640060.982406965,0.0,1.0
2005-10-25,29.79,29.89,29.15,29.75,551900,16.266582850976,16.3211870230169,15.9171161499144,16.2447411821597,1010728.63001546,0.0,1.0
2005-10-26,29.09,29.61,29.0,29.35,676300,15.8843536466899,16.1682953413024,15.8352098918531,16.0263244939962,1238550.04979065,0.0,1.0
2005-10-27,29.0,29.28,28.83,29.07,342500,15.8352098918531,15.9881015735676,15.7423827993836,15.8734328122817,627241.449139874,0.0,1.0
2005-10-28,29.42,29.42,28.92,29.1,321200,16.0645474144248,16.0645474144248,15.7915265542204,15.889814063894,588233.440770006,0.0,1.0
2005-10-31,29.42,29.83,29.42,29.48,611700,16.0645474144248,16.2884245197924,16.0645474144248,16.0973099176493,1120244.07135434,0.0,1.0
2005-11-01,29.38,29.57,29.26,29.26,244400,16.0427057456084,16.1464536724861,15.9771807391594,15.9771807391594,447584.847211052,0.0,1.0
2005-11-02,29.69,29.8,29.38,29.38,298000,16.2119786789351,16.2720432681801,16.0427057456084,16.0427057456084,545745.844799073,0.0,1.0
2005-11-03,29.33,29.76,29.25,29.72,378800,16.015403659588,16.2502015993638,15.9717203219553,16.2283599305474,693719.885939223,0.0,1.0
2005-11-04,29.38,29.4,29.21,29.32,347400,16.0427057456084,16.0536265800166,15.949878653139,16.0099432423839,636215.122426839,0.0,1.0
2005-11-07,29.48,29.64,29.4201,29.49,236900,16.0973099176493,16.1846765929147,16.0646020185968,16.1027703348534,433849.632996309,0.0,1.0
2005-11-08,29.4,29.5,29.26,29.33,256800,16.0536265800166,16.1082307520575,15.9771807391594,16.015403659588,470293.734712758,0.0,1.0
2005-11-09,29.5,29.6,28.85,29.41,348000,16.1082307520575,16.1628349240984,15.7533036337918,16.0590869972207,637313.939564016,0.0,1.0
2005-11-10,29.49,29.67,29.39,29.5,409700,16.1027703348534,16.201057844527,16.0481661628125,16.1082307520575,750308.968503959,0.0,1.0
2005-11-11,29.87,29.88,29.43,29.45,229800,16.3102661886087,16.3157266058128,16.0700078316289,16.080928666037,420846.963539687,0.0,1.0
2005-11-14,30.25,30.39,29.76,29.9,493200,16.517762042364,16.5942078832213,16.2502015993638,16.326647440221,903227.686761418,0.0,1.0
2005-11-15,30.17,30.69,29.99,30.35,375800,16.4740787047313,16.7580203993439,16.3757911950578,16.5723662144049,688225.800253327,0.0,1.0
2005-11-16,30.03,30.28,29.77,30.2,160400,16.3976328638741,16.5341432939763,16.2556620165678,16.4904599563436,293750.448005944,0.0,1.0
2005-11-17,30.17,30.3,30.0,30.04,206600,16.4740787047313,16.5450641283845,16.3812516122618,16.4030932810782,378359.367568753,0.0,1.0
2005-11-18,30.42,30.46,30.14,30.23,200200,16.6105891348335,16.6324308036499,16.4576974531191,16.5068412079559,366638.65143884,0.0,1.0
2005-11-21,30.42,30.42,30.17,30.31,244100,16.6105891348335,16.6105891348335,16.4740787047313,16.5505245455886,447035.438642462,0.0,1.0
2005-11-22,30.43,30.43,30.03,30.4,264200,16.6160495520376,16.6160495520376,16.3976328638741,16.5996683004253,483845.812737969,0.0,1.0
2005-11-23,30.94,30.97,30.36,30.39,257900,16.8945308294461,16.9109120810583,16.577826631609,16.5942078832213,472308.232797585,0.0,1.0
2005-11-25,30.83,30.92,30.57,30.74,83800,16.8344662402011,16.8836099950379,16.6924953928948,16.7853224853643,153468.126826048,0.0,1.0
2005-11-28,30.52,30.94,30.41,30.89,263700,16.6651933068744,16.8945308294461,16.6051287176294,16.8672287434256,482930.131790319,0.0,1.0
2005-11-29,30.7,30.92,30.46,30.46,226000,16.763480816548,16.8836099950379,16.6324308036499,16.6324308036499,413887.78833755,0.0,1.0
2005-11-30,30.45,30.75,30.34,30.75,185600,16.6269703864458,16.7907829025684,16.5669057972008,16.7907829025684,339900.767767475,0.0,1.0
2005-12-01,30.7,30.85,30.47,30.47,202900,16.763480816548,16.8453870746093,16.637891220854,16.637891220854,371583.328556146,0.0,1.0
2005-12-02,30.68,30.88,30.37,30.55,216700,16.7525599821398,16.8617683262215,16.5832870488131,16.6815745584867,396856.122711271,0.0,1.0
2005-12-05,30.44,30.63,30.24,30.6,344600,16.6215099692417,16.7252578961193,16.5123016251599,16.7088766445071,631087.30912,0.0,1.0
2005-12-06,30.46,30.71,30.35,30.41,246000,16.6324308036499,16.768941233752,16.5723662144049,16.6051287176294,450515.026243528,0.0,1.0
2005-12-07,30.38,30.57,30.21,30.37,601900,16.5887474660172,16.6924953928948,16.4959203735477,16.5832870488131,1102296.7247804,0.0,1.0
2005-12-08,30.33,30.5,30.3,30.38,283800,16.5614453799967,16.6542724724662,16.5450641283845,16.5887474660172,519740.505885828,0.0,1.0
2005-12-09,30.61,30.76,30.32,30.32,210100,16.7143370617112,16.7962433197725,16.5559849627926,16.5559849627926,384769.134202298,0.0,1.0
2005-12-12,30.55,30.88,30.41,30.73,216400,16.6815745584867,16.8617683262215,16.6051287176294,16.7798620681602,396306.71414268,0.0,1.0
2005-12-13,30.83,30.94,30.47,30.5,292300,16.8344662402011,16.8945308294461,16.637891220854,16.6542724724662,535307.081995868,0.0,1.0
2005-12-14,31.21,31.49,30.87,30.87,373800,17.0419620939564,17.1948537756709,16.8563079090174,16.8563079090174,684563.076462729,0.0,1.0
2005-12-15,31.1,31.26,30.91,31.21,487800,16.9818975047115,17.0692641799768,16.8781495778338,17.0419620939564,893338.3325268,0.0,1.0
2005-12-16,31.2,31.23,30.99,31.1,612600,17.0365016767523,17.0528829283646,16.9218329154665,16.9818975047115,1121892.29706011,0.0,1.0
2005-12-19,31.13,31.2,30.93,31.2,392800,16.9982787563237,17.0365016767523,16.889070412242,17.0365016767523,719358.952473408,0.0,1.0
2005-12-20,31.29,31.36,31.04,31.19,334000,17.0856454315891,17.1238683520177,16.9491350014869,17.0310412595482,611674.873029832,0.0,1.0
2005-12-21,31.22,31.58,31.1,31.29,273900,17.0474225111605,17.2439975305076,16.9818975047115,17.0856454315891,501610.023122368,0.0,1.0
2005-12-22,31.22,31.33,31.03,31.29,257100,17.0474225111605,17.1074871004055,16.9436745842828,17.0856454315891,470843.143281347,0.0,1.0
2005-12-23,31.77,31.77,31.28,31.32,222800,17.3477454573853,17.3477454573853,17.080185014385,17.1020266832014,408027.430272595,0.0,1.0
2005-12-27,31.42,31.94,31.41,31.8,181700,17.1566308552422,17.4405725498548,17.1511704380382,17.3641267089976,332758.456375811,0.0,1.0
2005-12-28,30.95,31.34,30.9,31.2,276900,17.0528829283646,17.2677657827123,17.0253338444738,17.1906283478183,502557.546193269,0.28,1.0
2005-12-29,30.95,31.18,30.82,30.89,202500,17.0528829283646,17.179608714262,16.9812553102487,17.0198240276957,367525.832806562,0.0,1.0
2005-12-30,30.88,30.93,30.66,30.82,192700,17.0143142109176,17.0418632948083,16.8930982417983,16.9812553102487,349739.397441108,0.0,1.0
2006-01-03,31.34,31.34,30.66,30.98,338800,17.2677657827123,17.2677657827123,16.8930982417983,17.069412378699,614902.479777103,0.0,1.0
2006-01-04,31.76,31.76,31.2,31.2,344800,17.4991780873945,17.4991780873945,17.1906283478183,17.1906283478183,625792.134082481,0.0,1.0
2006-01-05,31.12,31.77,30.98,31.76,418000,17.1465498135931,17.5046879041726,17.069412378699,17.4991780873945,758645.916608113,0.0,1.0
2006-01-06,31.01,31.22,30.84,31.22,340000,17.0859418290335,17.2016479813745,16.992274943805,17.2016479813745,617080.410638177,0.0,1.0
2006-01-09,31.35,31.4,30.9,31.13,464300,17.2732755994905,17.3008246833812,17.0253338444738,17.1520596303712,842677.748997958,0.0,1.0
2006-01-10,31.18,31.24,30.94,31.23,332400,17.179608714262,17.2126676149308,17.0473731115864,17.2071577981527,603286.84851803,0.0,1.0
2006-01-11,31.28,31.29,31.01,31.28,229200,17.2347068820434,17.2402166988216,17.0859418290335,17.2347068820434,415984.794465502,0.0,1.0
2006-01-12,31.26,31.36,30.93,31.29,423900,17.2236872484871,17.2787854162686,17.0418632948083,17.2402166988216,769354.076675072,0.0,1.0
2006-01-13,31.23,31.43,31.06,31.2,277500,17.2071577981527,17.3173541337156,17.1134909129242,17.1906283478183,503646.511623807,0.0,1.0
2006-01-17,30.94,31.19,30.92,31.0,387100,17.0473731115864,17.1851185310401,17.0363534780301,17.0804320122553,702564.19693541,0.0,1.0
2006-01-18,30.57,30.99,30.51,30.82,338500,16.843509890795,17.0749221954772,16.8104509901261,16.9812553102487,614357.997061834,0.0,1.0
2006-01-19,30.74,30.9,30.61,30.61,368600,16.9371767760235,17.0253338444738,16.8655491579076,16.8655491579076,668987.762827155,0.0,1.0
2006-01-20,29.9,30.73,29.9,30.73,420300,16.4743521666592,16.9316669592454,16.4743521666592,16.9316669592454,762820.28409184,0.0,1.0
2006-01-23,30.0,30.21,29.88,29.91,407700,16.5294503344406,16.6451564867817,16.4633325331029,16.4798619834373,739952.010050546,0.0,1.0
2006-01-24,29.79,30.26,29.79,30.0,660600,16.4137441820995,16.6727055706725,16.4137441820995,16.5294503344406,1198950.9390223,0.0,1.0
2006-01-25,29.92,30.03,29.83,29.94,630600,16.4853718002155,16.5459797847751,16.4357834492121,16.4963914337718,1144502.66749539,0.0,1.0
2006-01-26,29.53,30.08,29.5,29.93,1198500,16.2704889458677,16.5735288686658,16.2539594955333,16.4908816169936,2175208.44749958,0.0,1.0
2006-01-27,29.68,29.97,29.27,29.65,838700,16.3531361975399,16.5129208841062,16.1272337096359,16.3366067472055,1522192.17765365,0.0,1.0
2006-01-30,29.1,29.83,29.1,29.68,921500,16.0335668244074,16.4357834492121,16.0335668244074,16.3531361975399,1672469.40706789,0.0,1.0
2006-01-31,29.16,29.31,28.85,29.2,929800,16.0666257250763,16.1492729767485,15.8958214049537,16.0886649921889,1687533.42885699,0.0,1.0
2006-02-01,29.45,29.75,28.75,29.16,854400,16.2264104116426,16.391704914987,15.8407232371723,16.0666257250763,1550686.77308605,0.0,1.0
2006-02-02,28.28,29.25,28.1,29.25,1099800,15.5817618485994,16.1162140760796,15.4825851465927,16.1162140760796,1996073.63417608,0.0,1.0
2006-02-03,28.4,28.6,28.24,28.28,1348300,15.6478796499371,15.7580759855001,15.5597225814868,15.5817618485994,2447086.81665723,0.0,1.0
2006-02-06,28.44,28.48,28.13,28.39,714600,15.6699189170497,15.6919581841623,15.4991145969272,15.642369833159,1296957.82777071,0.0,1.0
2006-02-07,28.37,28.6,28.13,28.35,487600,15.6313501996027,15.7580759855001,15.4991145969272,15.6203305660464,884965.906550516,0.0,1.0
2006-02-08,28.47,28.47,28.1,28.39,869900,15.6864483673842,15.6864483673842,15.4825851465927,15.642369833159,1578818.38004162,0.0,1.0
2006-02-09,28.57,28.72,28.3,28.4,939600,15.7415465351656,15.8241937868378,15.5927814821557,15.6478796499371,1705319.86422245,0.0,1.0
2006-02-10,28.9,29.0,28.43,28.57,650300,15.9233704888445,15.9784686566259,15.6644091002716,15.7415465351656,1180257.03246473,0.0,1.0
2006-02-13,28.65,28.93,28.58,28.9,750200,15.7856250693908,15.9398999391789,15.7470563519438,15.9233704888445,1361569.7766493,0.0,1.0
2006-02-14,29.0,29.38,28.8,28.8,623300,15.9784686566259,16.1878416941955,15.868272321063,15.868272321063,1131253.58809052,0.0,1.0
2006-02-15,29.31,29.39,29.04,29.05,800000,16.1492729767485,16.1933515109737,16.0005079237385,16.0060177405167,1451953.90738395,0.0,1.0
2006-02-16,29.7,29.79,29.36,29.46,732900,16.3641558310962,16.4137441820995,16.1768220606392,16.2319202284207,1330171.27340212,0.0,1.0
2006-02-17,29.7,29.8,29.49,29.65,788500,16.3641558310962,16.4192539988777,16.2484496787551,16.3366067472055,1431082.06996531,0.0,1.0
2006-02-21,29.74,29.74,29.51,29.65,688200,16.3861950982088,16.3861950982088,16.2594693123114,16.3366067472055,1249043.34882704,0.0,1.0
2006-02-22,30.23,30.26,29.75,29.75,592300,16.656176120338,16.6727055706725,16.391704914987,16.391704914987,1074990.37417939,0.0,1.0
2006-02-23,29.66,30.14,29.5,30.09,2298500,16.3421165639836,16.6065877693347,16.2539594955333,16.579038685444,4171645.07015252,0.0,1.0
2006-02-24,29.7,29.76,29.42,29.52,442700,16.3641558310962,16.3972147317651,16.2098809613081,16.2649791290896,803474.993498594,0.0,1.0
2006-02-27,29.74,29.8,29.61,29.65,303000,16.3861950982088,16.4192539988777,16.3145674800929,16.3366067472055,549927.542421671,0.0,1.0
2006-02-28,29.49,29.7,29.36,29.65,230500,16.2484496787551,16.3641558310962,16.1768220606392,16.3366067472055,418344.219565001,0.0,1.0
2006-03-01,29.58,29.58,29.26,29.49,334000,16.2980380297585,16.2980380297585,16.1217238928578,16.2484496787551,606190.756332797,0.0,1.0
2006-03-02,29.38,29.45,29.12,29.43,459400,16.1878416941955,16.2264104116426,16.0445864579637,16.2153907780863,833784.531315234,0.0,1.0
2006-03-03,29.24,29.44,29.17,29.2,444400,16.1107042593015,16.2209005948644,16.0721355418544,16.0886649921889,806560.395551782,0.0,1.0
2006-03-06,29.05,29.22,28.9,29.14,531400,16.0060177405167,16.0996846257452,15.9233704888445,16.05560609152,964460.382979787,0.0,1.0
2006-03-07,29.07,29.1728,28.86,28.9,189500,16.017037374073,16.0736782905523,15.9013312217319,15.9233704888445,343931.581811572,0.0,1.0
2006-03-08,28.92,29.2,28.76,29.0,323500,15.9343901224008,16.0886649921889,15.8462330539504,15.9784686566259,587133.861298383,0.0,1.0
2006-03-09,28.69,28.88,28.68,28.8,275900,15.8076643365034,15.9123508552882,15.8021545197252,15.868272321063,500742.603809039,0.0,1.0
2006-03-10,28.99,28.99,28.63,28.74,177600,15.9729588398478,15.9729588398478,15.7746054358345,15.8352134203941,322333.767439237,0.0,1.0
2006-03-13,28.95,29.0,28.86,28.91,349900,15.9509195727352,15.9784686566259,15.9013312217319,15.9288803056226,635048.340242055,0.0,1.0
2006-03-14,29.01,29.1,28.8,28.96,383000,15.9839784734041,16.0335668244074,15.868272321063,15.9564293895134,695122.933160065,0.0,1.0
2006-03-15,28.95,29.11,28.83,28.97,239400,15.9509195727352,16.0390766411856,15.8848017713974,15.9619392062915,434497.206784647,0.0,1.0
2006-03-16,29.0,29.1,28.85,28.95,689200,15.9784686566259,16.0335668244074,15.8958214049537,15.9509195727352,1250858.29121128,0.0,1.0
2006-03-17,29.06,29.06,28.78,29.0,445500,16.0115275572948,16.0115275572948,15.8572526875067,15.9784686566259,808556.832174438,0.0,1.0
2006-03-20,29.03,29.15,28.95,29.04,235100,15.9949981069604,16.0611159082981,15.9509195727352,16.0005079237385,426692.954532458,0.0,1.0
2006-03-21,28.86,29.08,28.75,28.98,275400,15.9013312217319,16.0225471908511,15.8407232371723,15.9674490230697,499835.132616924,0.0,1.0
2006-03-22,28.75,29.03,28.67,28.9,370500,15.8407232371723,15.9949981069604,15.7966447029471,15.9233704888445,672436.15335719,0.0,1.0
2006-03-23,28.76,28.92,28.7,28.7,439000,15.8462330539504,15.9343901224008,15.8131741532815,15.8131741532815,796759.706676943,0.0,1.0
2006-03-24,28.74,28.85,28.55,28.55,308200,15.8352134203941,15.8958214049537,15.7305269016093,15.7305269016093,559365.242819667,0.0,1.0
2006-03-27,28.44,28.85,28.4001,28.72,245900,15.6699189170497,15.8958214049537,15.6479347481049,15.8241937868378,446294.332282142,0.0,1.0
2006-03-28,27.98,28.45,27.94,28.4,595400,15.416467345255,15.6754287338279,15.3944280781424,15.6478796499371,1080616.6955705,0.0,1.0
2006-03-29,27.74,27.86,27.65,27.69,777200,15.4495262459238,15.5163590919769,15.3994016113841,15.4216792267351,1395481.49611955,0.3,1.0
2006-03-30,28.06,28.11,27.69,27.84,424200,15.6277471687319,15.6555941879207,15.4216792267351,15.5052202843014,761661.413605136,0.0,1.0
2006-03-31,27.81,28.28,27.73,28.0,526600,15.4885120727881,15.7502740531624,15.4439568420861,15.5943307457054,945523.103263707,0.0,1.0
2006-04-03,27.92,28.0,27.79,27.83,483600,15.5497755150034,15.5943307457054,15.4773732651126,15.4996508804636,868315.55780161,0.0,1.0
2006-04-04,28.2,28.24,27.89,27.89,552300,15.7057188224604,15.7279964378114,15.5330673034901,15.5330673034901,991668.078109659,0.0,1.0
2006-04-05,27.91,28.32,27.87,28.2,396700,15.5442061111656,15.7725516685135,15.5219284958146,15.7057188224604,712284.494995657,0.0,1.0
2006-04-06,27.76,28.0,27.67,27.86,350600,15.4606650535993,15.5943307457054,15.4105404190596,15.5163590919769,629510.82416304,0.0,1.0
2006-04-07,27.6,27.93,27.52,27.8,302900,15.3715545921953,15.5553449188411,15.3269993614933,15.4829426689504,543864.314429505,0.0,1.0
2006-04-10,27.51,27.7,27.48,27.6,342900,15.3214299576556,15.4272486305728,15.3047217461423,15.3715545921953,615685.286952381,0.0,1.0
2006-04-11,27.21,27.75,27.19,27.51,408600,15.154347842523,15.4550956497616,15.1432090348475,15.3214299576556,733651.234321212,0.0,1.0
2006-04-12,27.51,27.55,27.19,27.2,455700,15.3214299576556,15.3437075730066,15.1432090348475,15.1487784386852,818220.429466901,0.0,1.0
2006-04-13,27.5,27.69,27.45,27.51,419100,15.3158605538178,15.4216792267351,15.288013534629,15.3214299576556,752504.239608468,0.0,1.0
2006-04-17,27.5,27.82,27.47,27.56,510300,15.3158605538178,15.4940814766259,15.2991523423045,15.3492769768443,916256.056960633,0.0,1.0
2006-04-18,27.94,27.94,27.59,27.61,650400,15.5609143226789,15.5609143226789,15.3659851883576,15.3771239960331,1167809.01322202,0.0,1.0
2006-04-19,27.68,28.0,27.63,27.91,467000,15.4161098228973,15.5943307457054,15.3882628037086,15.5442061111656,838509.854204618,0.0,1.0
2006-04-20,27.75,27.82,27.42,27.65,434800,15.4550956497616,15.4940814766259,15.2713053231158,15.3994016113841,780693.971323699,0.0,1.0
2006-04-21,26.61,27.72,26.54,27.3,2421800,14.8201836122579,15.4383874382483,14.7811977853936,15.2044724770628,4348400.78139772,0.0,1.0
2006-04-24,26.32,26.85,26.07,26.78,1527000,14.6586709009631,14.9538493043639,14.5194358050193,14.9148634774997,2741765.62606091,0.0,1.0
2006-04-25,26.63,26.71,26.31,26.37,1194100,14.8313224199334,14.8758776506354,14.6531014971253,14.6865179201518,2144035.58223925,0.0,1.0
2006-04-26,27.21,27.29,26.8,26.8,1406500,15.154347842523,15.198903073225,14.9260022851752,14.9260022851752,2525404.94633574,0.0,1.0
2006-04-27,27.39,27.7,27.15,27.21,1019200,15.2545971116025,15.4272486305728,15.1209314194965,15.154347842523,1829998.37988297,0.0,1.0
2006-04-28,27.44,27.45,27.165,27.3,646100,15.2824441307913,15.288013534629,15.1292855252531,15.2044724770628,1160088.25867581,0.0,1.0
2006-05-01,27.03,27.48,26.92,27.44,786400,15.0540985734435,15.3047217461423,14.9928351312282,15.2824441307913,1412000.3197998,0.0,1.0
2006-05-02,27.09,27.17,26.91,27.03,739400,15.08751499647,15.132070227172,14.9872657273904,15.0540985734435,1327610.67708542,0.0,1.0
2006-05-03,26.98,27.15,26.97,27.08,537500,15.0262515542547,15.1209314194965,15.0206821504169,15.0819455926322,965094.318276191,0.0,1.0
2006-05-04,27.18,27.28,27.0,27.0,601300,15.1376396310097,15.1933336693873,15.0373903619302,15.0373903619302,1079648.76945019,0.0,1.0
2006-05-05,26.89,27.28,26.89,27.21,556900,14.9761269197149,15.1933336693873,14.9761269197149,15.154347842523,999927.48994979,0.0,1.0
2006-05-08,27.02,27.09,26.89,26.93,344800,15.0485291696057,15.08751499647,14.9761269197149,14.9984045350659,619096.78314722,0.0,1.0
2006-05-09,27.11,27.13,26.98,27.01,371700,15.0986538041455,15.109792611821,15.0262515542547,15.042959765768,667396.387168855,0.0,1.0
2006-05-10,27.11,27.18,26.9,27.11,428200,15.0986538041455,15.1376396310097,14.9816963235527,15.0986538041455,768843.510857422,0.0,1.0
2006-05-11,27.09,27.17,27.0,27.07,520400,15.08751499647,15.132070227172,15.0373903619302,15.0763761887945,934390.852522659,0.0,1.0
2006-05-12,27.24,27.34,27.02,27.05,566300,15.1710560540362,15.2267500924138,15.0485291696057,15.065237381119,1016805.41849267,0.0,1.0
2006-05-15,27.31,27.44,27.01,27.14,1138700,15.2100418809005,15.2824441307913,15.042959765768,15.1153620156587,2044563.53529507,0.0,1.0
2006-05-16,27.03,27.34,26.95,27.31,668600,15.0540985734435,15.2267500924138,15.0095433427414,15.2100418809005,1200487.55571993,0.0,1.0
2006-05-17,27.1,27.15,26.93,26.98,932300,15.0930844003077,15.1209314194965,14.9984045350659,15.0262515542547,1673967.31707701,0.0,1.0
2006-05-18,26.95,27.17,26.8,27.11,1238200,15.0095433427414,15.132070227172,14.9260022851752,15.0986538041455,2223218.20444574,0.0,1.0
2006-05-19,27.05,27.25,27.0,27.1,597900,15.065237381119,15.176625457874,15.0373903619302,15.0930844003077,1073543.98678574,0.0,1.0
2006-05-22,26.95,27.04,26.81,27.0,762400,15.0095433427414,15.0596679772812,14.9315716890129,15.0373903619302,1368907.73628608,0.0,1.0
2006-05-23,26.87,27.05,26.69,26.98,1294800,14.9649881120394,15.065237381119,14.8647388429599,15.0262515542547,2324844.88056561,0.0,1.0
2006-05-24,26.86,27.0,26.71,26.86,862900,14.9594187082017,15.0373903619302,14.8758776506354,14.9594187082017,1549357.92974981,0.0,1.0
2006-05-25,26.94,27.06,26.84,26.9,684200,15.0039739389037,15.0708067849567,14.9482799005262,14.9816963235527,1228497.73500385,0.0,1.0
2006-05-26,26.95,27.09,26.94,26.95,325100,15.0095433427414,15.08751499647,15.0039739389037,15.0095433427414,583724.954179704,0.0,1.0
2006-05-30,26.43,26.85,26.4,26.85,736900,14.7199343431783,14.9538493043639,14.7032261316651,14.9538493043639,1323121.86630275,0.0,1.0
2006-05-31,26.58,26.58,26.27,26.42,857500,14.8034754007446,14.8034754007446,14.6308238817743,14.7143649393406,1539662.09845923,0.0,1.0
2006-06-01,26.6,26.75,26.415,26.51,635200,14.8146142084201,14.8981552659864,14.7115802374217,14.7644895738804,1140517.04366333,0.0,1.0
2006-06-02,26.52,26.62,26.39,26.6,572300,14.7700589777181,14.8257530160956,14.6976567278273,14.8146142084201,1027578.5643711,0.0,1.0
2006-06-05,26.5,26.58,26.39,26.52,693500,14.7589201700426,14.8034754007446,14.6976567278273,14.7700589777181,1245196.11111542,0.0,1.0
2006-06-06,26.49,26.6,26.26,26.49,559900,14.7533507662049,14.8146142084201,14.6252544779366,14.7533507662049,1005314.062889,0.0,1.0
2006-06-07,26.45,26.6,26.43,26.48,676300,14.7310731508538,14.8146142084201,14.7199343431783,14.7477813623671,1214313.09293059,0.0,1.0
2006-06-08,26.41,26.5,26.22,26.46,770300,14.7087955355028,14.7589201700426,14.6029768625856,14.7366425546916,1383092.37835935,0.0,1.0
2006-06-09,26.8,26.84,26.34,26.48,692200,14.9260022851752,14.9482799005262,14.6698097086386,14.7477813623671,1242861.92950842,0.0,1.0
2006-06-12,26.51,26.69,26.28,26.38,564300,14.7644895738804,14.8647388429599,14.6363932856121,14.6920873239896,1013214.36986652,0.0,1.0
2006-06-13,26.3,26.66,26.3,26.5,894400,14.6475320932876,14.8480306314466,14.6475320932876,14.7589201700426,1605916.94561158,0.0,1.0
2006-06-14,26.13,26.35,26.05,26.35,373400,14.5528522280458,14.6753791124763,14.5082969973438,14.6753791124763,670448.778501078,0.0,1.0
2006-06-15,26.21,26.27,26.08,26.14,591300,14.5974074587478,14.6308238817743,14.525005208857,14.5584216318835,1061693.52631946,0.0,1.0
2006-06-16,26.06,26.39,25.99,26.26,819900,14.5138664011815,14.6976567278273,14.4748805743173,14.6252544779366,1472150.38428772,0.0,1.0
2006-06-19,25.83,26.13,25.78,26.03,540700,14.3857701129132,14.5528522280458,14.3579230937245,14.4971581896683,970839.996078024,0.0,1.0
2006-06-20,25.88,26.07,25.8,25.89,430600,14.413617132102,14.5194358050193,14.3690619014,14.4191865359397,773152.769208796,0.0,1.0
2006-06-21,25.99,26.15,25.79,25.88,426700,14.4748805743173,14.5639910357213,14.3634924975622,14.413617132102,766150.224387813,0.0,1.0
2006-06-22,25.76,25.98,25.72,25.98,375800,14.346784286049,14.4693111704795,14.324506670698,14.4693111704795,674758.03685245,0.0,1.0
2006-06-23,25.77,25.85,25.68,25.79,601000,14.3523536898867,14.3969089205887,14.3022290553469,14.3634924975622,1079110.11215626,0.0,1.0
2006-06-26,25.73,25.92,25.6722,25.79,409700,14.3300760745357,14.435894747453,14.2978849203535,14.3634924975622,735626.311065592,0.0,1.0
2006-06-27,25.48,25.72,25.36,25.71,691400,14.1908409785919,14.324506670698,14.1240081325389,14.3189372668602,1241425.51005797,0.0,1.0
2006-06-28,25.15,25.35,24.75,25.35,663000,14.1741327670787,14.2868495286459,13.9486992439442,14.2868495286459,1176400.01501387,0.3,1.0
2006-06-29,25.27,25.34,24.92,25.22,601500,14.241762824019,14.2812136905675,14.0445084912763,14.2135836336272,1067276.93669811,0.0,1.0
2006-06-30,25.34,25.39,25.08,25.27,912500,14.2812136905675,14.3093928809593,14.1346819005301,14.241762824019,1619102.58476646,0.0,1.0
2006-07-03,25.34,25.34,25.16,25.34,282700,14.2812136905675,14.2812136905675,14.179768605157,14.2812136905675,501611.288453127,0.0,1.0
2006-07-05,24.99,25.34,24.76,25.34,671400,14.0839593578249,14.2812136905675,13.9543350820226,14.2812136905675,1191304.63058871,0.0,1.0
2006-07-06,25.13,25.15,24.82,24.95,631100,14.1628610909219,14.1741327670787,13.9881501104927,14.0614160055114,1119797.96300944,0.0,1.0
2006-07-07,25.16,25.27,25.01,25.13,538900,14.179768605157,14.241762824019,14.0952310339816,14.1628610909219,956202.063485639,0.0,1.0
2006-07-10,25.08,25.37,25.07,25.23,429100,14.1346819005301,14.2981212048026,14.1290460624518,14.2192194717055,761377.445614563,0.0,1.0
2006-07-11,25.06,25.09,24.9,25.03,348100,14.1234102243734,14.1403177386085,14.0332368151196,14.1065027101383,617654.36685721,0.0,1.0
2006-07-12,25.27,25.28,24.97,25.0,763300,14.241762824019,14.2473986620974,14.0726876816681,14.0895951959032,1354368.22241341,0.0,1.0
2006-07-13,24.96,25.21,24.81,25.18,753100,14.0670518435898,14.2079477955488,13.9825142724144,14.1910402813137,1336269.76064397,0.0,1.0
2006-07-14,24.56,24.98,24.53,24.98,422400,13.8416183204553,14.0783235197465,13.8247108062203,14.0783235197465,749489.240334634,0.0,1.0
2006-07-17,24.75,24.86,24.42,24.56,507500,13.9486992439442,14.0106934628062,13.7627165873583,13.8416183204553,900487.190979702,0.0,1.0
2006-07-18,24.74,24.89,24.59,24.8,499700,13.9430634058658,14.0276009770413,13.8585258346904,13.976878434336,886647.19080307,0.0,1.0
2006-07-19,24.98,25.09,24.74,24.76,459900,14.0783235197465,14.1403177386085,13.9430634058658,13.9543350820226,816027.702722296,0.0,1.0
2006-07-20,24.69,25.0,24.69,24.94,368700,13.914884215474,14.0895951959032,13.914884215474,14.0557801674331,654206.162195501,0.0,1.0
2006-07-21,24.75,24.8,24.5,24.69,327200,13.9486992439442,13.976878434336,13.8078032919852,13.914884215474,580570.263819819,0.0,1.0
2006-07-24,24.89,24.9,24.64,24.75,410700,14.0276009770413,14.0332368151196,13.8867050250822,13.9486992439442,728729.240069679,0.0,1.0
2006-07-25,25.17,25.2,24.76,24.98,789500,14.1854044432354,14.2023119574705,13.9543350820226,14.0783235197465,1400856.42813492,0.0,1.0
2006-07-26,27.7,27.97,25.91,27.0,2902900,15.6112714770608,15.7634391051765,14.6024564610341,15.2167628115755,5150786.73240389,0.0,1.0
2006-07-27,27.55,28.14,27.5025,27.8,1405400,15.5267339058854,15.8592483525087,15.4999636750131,15.6676298578444,2493684.13438989,0.0,1.0
2006-07-28,27.35,27.75,27.27,27.55,764000,15.4140171443181,15.6394506674526,15.3689304396912,15.5267339058854,1355610.27371132,0.0,1.0
2006-07-31,27.17,27.25,26.96,27.21,751800,15.3125720589076,15.3576587635345,15.194219459262,15.3351154112211,1333963.09394786,0.0,1.0
2006-08-01,27.23,27.3,26.9,27.05,625400,15.3463870873778,15.3858379539263,15.1604044307919,15.2449420019673,1109684.11672651,0.0,1.0
2006-08-02,27.16,27.31,27.13,27.28,523300,15.3069362208293,15.3914737920047,15.2900287065942,15.3745662777696,928522.063132368,0.0,1.0
2006-08-03,27.35,27.48,26.97,27.12,738400,15.4140171443181,15.4872830393368,15.1998552973404,15.2843928685158,1310186.68338801,0.0,1.0
2006-08-04,27.3,27.82,27.0,27.59,616900,15.3858379539263,15.6789015340011,15.2167628115755,15.5492772581988,1094602.06525198,0.0,1.0
2006-08-07,27.29,27.34,27.04,27.3,642100,15.380202115848,15.4083813062398,15.2393061638889,15.3858379539263,1139315.91197648,0.0,1.0
2006-08-08,26.93,27.39,26.78,27.29,661400,15.177311945027,15.4365604966316,15.0927743738515,15.380202115848,1173561.04061867,0.0,1.0
2006-08-09,26.9,27.2,26.88,27.03,674500,15.1604044307919,15.3294795731427,15.1491327546352,15.2336703258106,1196805.14347942,0.0,1.0
2006-08-10,27.01,27.15,26.79,26.85,460500,15.2223986496539,15.3013003827509,15.0984102119299,15.1322252404001,817092.318120495,0.0,1.0
2006-08-11,26.96,27.15,26.9,27.02,673000,15.194219459262,15.3013003827509,15.1604044307919,15.2280344877322,1194143.60498392,0.0,1.0
2006-08-14,26.75,27.04,26.69,26.99,621300,15.0758668596165,15.2393061638889,15.0420518311463,15.2111269734971,1102409.24483879,0.0,1.0
2006-08-15,27.09,27.1,26.87,26.9,394800,15.2674853542807,15.2731211923591,15.1434969165568,15.1604044307919,700516.932017315,0.0,1.0
2006-08-16,27.13,27.25,27.06,27.06,366900,15.2900287065942,15.3576587635345,15.2505778400457,15.2505778400457,651012.316000891,0.0,1.0
2006-08-17,27.16,27.24,27.07,27.15,341400,15.3069362208293,15.3520229254562,15.256213678124,15.3013003827509,605766.16157728,0.0,1.0
2006-08-18,27.13,27.2,27.03,27.14,188100,15.2900287065942,15.3294795731427,15.2336703258106,15.2956645446726,333756.927336516,0.0,1.0
2006-08-21,26.75,27.1,26.75,27.02,270700,15.0758668596165,15.2731211923591,15.0758668596165,15.2280344877322,480318.980489073,0.0,1.0
2006-08-22,26.9,27.12,26.68,26.68,354600,15.1604044307919,15.2843928685158,15.0364159930679,15.0364159930679,629187.700337737,0.0,1.0
2006-08-23,26.74,27.05,26.63,26.92,208500,15.0702310215381,15.2449420019673,15.0082368026761,15.1716761069486,369953.850875404,0.0,1.0
2006-08-24,26.82,27.01,26.58,26.85,255200,15.115317726165,15.2223986496539,14.9800576122843,15.1322252404001,452816.416035507,0.0,1.0
2006-08-25,26.7,26.82,26.57,26.57,186600,15.0476876692247,15.115317726165,14.974421774206,14.974421774206,331095.388841008,0.0,1.0
2006-08-28,26.71,26.9,26.55,26.55,346000,15.053323507303,15.1604044307919,14.9631500980492,14.9631500980492,613928.212963501,0.0,1.0
2006-08-29,26.72,26.89,26.7,26.83,437900,15.0589593453814,15.1547685927135,15.0476876692247,15.1209535642434,776991.804788198,0.0,1.0
2006-08-30,26.95,27.0,26.76,26.82,330900,15.1885836211837,15.2167628115755,15.0815026976948,15.115317726165,587135.392108735,0.0,1.0
2006-08-31,26.8,27.05,26.74,26.99,481200,15.1040460500083,15.2449420019673,15.0702310215381,15.2111269734971,853821.549358486,0.0,1.0
2006-09-01,26.77,26.93,26.76,26.8,263800,15.0871385357732,15.177311945027,15.0815026976948,15.1040460500083,468075.903409744,0.0,1.0
2006-09-05,26.69,26.91,26.62,26.79,302300,15.0420518311463,15.1660402688702,15.0026009645978,15.0984102119299,536388.724794411,0.0,1.0
2006-09-06,26.5,26.67,26.32,26.65,503600,14.9349709076574,15.0307801549896,14.8335258222469,15.0195084788328,893567.190891386,0.0,1.0
2006-09-07,26.55,26.68,26.37,26.45,874200,14.9631500980492,15.0364159930679,14.8617050126387,14.9067917172656,1551144.6351812,0.0,1.0
2006-09-08,26.62,26.7,26.57,26.64,790900,15.0026009645978,15.0476876692247,14.974421774206,15.0138726407545,1403340.53073073,0.0,1.0
2006-09-11,26.64,26.88,26.58,26.62,650100,15.0138726407545,15.1491327546352,14.9800576122843,15.0026009645978,1153510.78395252,0.0,1.0
2006-09-12,26.9,26.95,26.65,26.65,395300,15.1604044307919,15.1885836211837,15.0195084788328,15.0195084788328,701404.111515814,0.0,1.0
2006-09-13,26.93,27.0,26.88,26.94,318600,15.177311945027,15.2167628115755,15.1491327546352,15.1829477831053,565310.776445581,0.0,1.0
2006-09-14,26.96,26.99,26.83,26.9,302900,15.194219459262,15.2111269734971,15.1209535642434,15.1604044307919,537453.340192616,0.0,1.0
2006-09-15,27.09,27.18,26.96,27.01,934500,15.2674853542807,15.318207896986,15.194219459262,15.2223986496539,1658138.48270056,0.0,1.0
2006-09-18,27.0,27.1,26.9,27.09,272600,15.2167628115755,15.2731211923591,15.1604044307919,15.2674853542807,483690.262583382,0.0,1.0
2006-09-19,27.01,27.12,26.74,27.1,513200,15.2223986496539,15.2843928685158,15.0702310215381,15.2731211923591,910601.037262623,0.0,1.0
2006-09-20,27.13,27.2,26.97,27.02,499300,15.2900287065942,15.3294795731427,15.1998552973404,15.2280344877322,885937.447204265,0.0,1.0
2006-09-21,26.9,27.2,26.81,27.18,196800,15.1604044307919,15.3294795731427,15.1096818880866,15.318207896986,349193.850610453,0.0,1.0
2006-09-22,26.72,26.97,26.66,26.81,164300,15.0589593453814,15.1998552973404,15.0251443169112,15.1096818880866,291527.183207812,0.0,1.0
2006-09-25,26.89,27.06,26.81,26.83,370700,15.1547685927135,15.2505778400457,15.1096818880866,15.1209535642434,657754.880189509,0.0,1.0
2006-09-26,26.96,27.04,26.8,26.92,438300,15.194219459262,15.2393061638889,15.1040460500083,15.1716761069486,777701.548387004,0.0,1.0
2006-09-27,26.98,27.01,26.65,26.76,456800,15.3745662777696,15.3916617925336,15.1865156153655,15.2491991695002,801613.767656015,0.3,1.0
2006-09-28,26.98,27.1,26.89,26.99,281500,15.3745662777696,15.4429483368257,15.3232797334776,15.3802647826909,493989.219779265,0.0,1.0
2006-09-29,26.67,27.02,26.66,26.93,237100,15.1979126252081,15.397360297455,15.1922141202868,15.3460737531629,416074.046215502,0.0,1.0
2006-10-02,26.64,26.94,26.64,26.79,467400,15.1808171104441,15.3517722580843,15.1808171104441,15.2662946842642,820215.137921238,0.0,1.0
2006-10-03,26.7,26.87,26.65,26.65,432300,15.2150081399721,15.3118827236349,15.1865156153655,15.1865156153655,758620.034495832,0.0,1.0
2006-10-04,26.98,27.0,26.55,26.63,238700,15.3745662777696,15.3859632876123,15.1295305661521,15.1751186055228,418881.800217799,0.0,1.0
2006-10-05,27.03,27.15,26.95,27.04,751300,15.4030588023763,15.4714408614324,15.3574707630056,15.4087573072976,1318415.98870395,0.0,1.0
2006-10-06,27.06,27.14,26.9,27.04,341500,15.4201543171403,15.465742356511,15.3289782383989,15.4087573072976,599279.994865431,0.0,1.0
2006-10-09,27.22,27.33,26.89,27.0,559900,15.5113303958817,15.5740139500164,15.3232797334776,15.3859632876123,982538.416179078,0.0,1.0
2006-10-10,27.28,27.39,27.17,27.28,445400,15.5455214254097,15.6082049795445,15.482837871275,15.5455214254097,781608.520389645,0.0,1.0
2006-10-11,27.08,27.28,26.93,27.28,276100,15.431551326983,15.5455214254097,15.3460737531629,15.5455214254097,484513.050021509,0.0,1.0
2006-10-12,27.09,27.22,27.02,27.07,411000,15.4372498319043,15.5113303958817,15.397360297455,15.4258528220616,721241.809340242,0.0,1.0
2006-10-13,27.09,27.33,27.08,27.15,429600,15.4372498319043,15.5740139500164,15.431551326983,15.4714408614324,753881.949616953,0.0,1.0
2006-10-16,27.22,27.28,27.08,27.17,263200,15.5113303958817,15.5455214254097,15.431551326983,15.482837871275,461875.533377984,0.0,1.0
2006-10-17,27.12,27.26,27.1,27.1,368900,15.4543453466683,15.5341244155671,15.4429483368257,15.4429483368257,647362.782154782,0.0,1.0
2006-10-18,27.0,27.2,26.87,27.14,361200,15.3859632876123,15.499933386039,15.3118827236349,15.465742356511,633850.466018722,0.0,1.0
2006-10-19,27.02,27.12,26.82,26.95,508800,15.397360297455,15.4543453466683,15.2833901990282,15.3574707630056,892865.77273069,0.0,1.0
2006-10-20,26.55,27.12,26.47,27.05,567000,15.1295305661521,15.4543453466683,15.0839425267814,15.414455812219,994997.824564272,0.0,1.0
2006-10-23,26.96,27.01,26.44,26.5,548000,15.3631692679269,15.3916617925336,15.0668470120174,15.1010380415454,961655.74578699,0.0,1.0
2006-10-24,26.81,27.07,26.67,26.84,967600,15.2776916941069,15.4258528220616,15.1979126252081,15.2947872088709,1697989.23288957,0.0,1.0
2006-10-25,27.85,28.03,26.7,26.81,1333900,15.870336205926,15.9729092945101,15.2150081399721,15.2776916941069,2340789.41479063,0.0,1.0
2006-10-26,27.67,27.8,27.48,27.8,705600,15.7677631173419,15.8418436813193,15.6594915238365,15.8418436813193,1238219.51501332,0.0,1.0
2006-10-27,27.75,28.03,27.67,27.7,520300,15.8133511567126,15.9729092945101,15.7677631173419,15.7848586321059,913046.504622209,0.0,1.0
2006-10-30,27.8,27.89,27.7,27.7,301400,15.8418436813193,15.8931302256114,15.7848586321059,15.7848586321059,528910.660182844,0.0,1.0
2006-10-31,27.85,28.03,27.69,27.86,380300,15.870336205926,15.9729092945101,15.7791601271846,15.8760347108473,667368.029421152,0.0,1.0
2006-11-01,27.75,27.99,27.64,27.86,567400,15.8133511567126,15.9501152748247,15.7506676025779,15.8760347108473,995699.76306485,0.0,1.0
2006-11-02,27.85,27.92,27.53,27.77,555900,15.870336205926,15.9102257403754,15.6879840484432,15.8247481665553,975519.031173333,0.0,1.0
2006-11-03,27.99,28.06,27.73,27.9,364000,15.9501152748247,15.9900048092741,15.8019541468699,15.8988287305327,638764.035522745,0.0,1.0
2006-11-06,28.19,28.27,27.99,27.99,240800,16.0640853732515,16.1096734126222,15.9501152748247,15.9501152748247,422566.977345815,0.0,1.0
2006-11-07,28.24,28.52,28.2,28.2,286400,16.0925778978582,16.2521360356556,16.0697838781728,16.0697838781728,502587.966411301,0.0,1.0
2006-11-08,28.4,28.55,28.12,28.14,268300,16.1837539765996,16.2692315504197,16.0241958388021,16.0355928486448,470825.249260308,0.0,1.0
2006-11-09,28.17,28.43,28.05,28.38,255300,16.0526883634088,16.2008494913636,15.9843063043528,16.1723569667569,448012.247991639,0.0,1.0
2006-11-10,28.19,28.3599,28.15,28.22,253400,16.0640853732515,16.160902971865,16.0412913535661,16.0811808880155,444678.04011391,0.0,1.0
2006-11-13,28.32,28.39,28.19,28.19,181700,16.1381659372289,16.1780554716782,16.0640853732515,16.0640853732515,318855.563885941,0.0,1.0
2006-11-14,28.37,28.37,28.08,28.31,271200,16.1666584618356,16.1666584618356,16.0014018191168,16.1324674323075,475914.303389472,0.0,1.0
2006-11-15,28.78,28.87,28.37,28.37,489100,16.4002971636104,16.4515837079025,16.1666584618356,16.1666584618356,858295.301577402,0.0,1.0
2006-11-16,28.87,28.95,28.73,28.86,601800,16.4515837079025,16.4971717472732,16.3718046390037,16.4458852029811,1056066.47411425,0.0,1.0
2006-11-17,28.88,28.89,28.5424,28.87,354300,16.4572822128238,16.4629807177451,16.2649006866794,16.4515837079025,621742.026883813,0.0,1.0
2006-11-20,29.14,29.15,28.93,28.93,438900,16.6054433407786,16.6111418456999,16.4857747374305,16.4857747374305,770202.019755308,0.0,1.0
2006-11-21,29.2,29.32,29.0204,29.09,558100,16.6396343703066,16.7080164293627,16.5372892219194,16.5769508161719,979379.692926493,0.0,1.0
2006-11-22,29.45,29.47,29.13,29.19,456100,16.7820969933401,16.7934940031827,16.5997448358573,16.6339358653853,800385.375280007,0.0,1.0
2006-11-24,29.73,29.74,29.35,29.35,238100,16.9416551311375,16.9473536360589,16.7251119441267,16.7251119441267,417828.892466938,0.0,1.0
2006-11-27,28.85,29.65,28.83,29.65,682400,16.4401866980598,16.8960670917668,16.4287896882171,16.8960670917668,1197507.08198,0.0,1.0
2006-11-28,29.03,29.08,28.57,28.62,432600,16.5427597866439,16.5712523112506,16.2806285602623,16.309121084869,759146.488371259,0.0,1.0
2006-11-29,29.35,29.38,29.07,29.08,487900,16.7251119441267,16.7422074588907,16.5655538063292,16.5712523112506,856189.486075677,0.0,1.0
2006-11-30,29.29,29.44,29.09,29.32,614200,16.6909209145987,16.7763984884187,16.5769508161719,16.7080164293627,1077826.56763206,0.0,1.0
2006-12-01,29.16,29.3,28.91,29.22,523200,16.6168403506213,16.69661941952,16.4743777275878,16.6510313801493,918135.55875137,0.0,1.0
2006-12-04,29.66,29.66,29.22,29.22,442900,16.9017655966882,16.9017655966882,16.6510313801493,16.6510313801493,777221.404761051,0.0,1.0
2006-12-05,29.97,30.07,29.64,29.76,438800,17.0784192492496,17.135404298463,16.8903685868455,16.9587506459015,770026.535130166,0.0,1.0
2006-12-06,30.1,30.32,29.9,29.98,366100,17.152499813227,17.2778669214965,17.0385297148003,17.084117754171,642449.21265076,0.0,1.0
2006-12-07,30.11,30.22,30.04,30.09,226200,17.1581983181484,17.2208818722831,17.118308783699,17.1468013083057,396946.222074847,0.0,1.0
2006-12-08,30.11,30.25,29.86,29.99,230800,17.1581983181484,17.2379773870471,17.0157356951149,17.0898162590923,405018.514831453,0.0,1.0
2006-12-11,30.06,30.1,29.89,30.0,222400,17.1297057935417,17.152499813227,17.0328312098789,17.0955147640136,390277.80631939,0.0,1.0
2006-12-12,30.17,30.19,29.92,29.99,366800,17.1923893476764,17.2037863575191,17.0499267246429,17.0898162590923,643677.605026764,0.0,1.0
2006-12-13,30.11,30.29,29.93,30.27,289800,17.1581983181484,17.2607714067324,17.0556252295643,17.2493743968898,508554.443666183,0.0,1.0
2006-12-14,30.13,30.4,30.03,30.03,163400,17.169595327991,17.3234549608672,17.1126102787777,17.1126102787777,286741.877484661,0.0,1.0
2006-12-15,30.19,30.42,30.08,30.14,485000,17.2037863575191,17.3348519707098,17.1411028033843,17.1752938329124,851100.431946511,0.0,1.0
2006-12-18,29.91,30.21,29.87,30.14,269400,17.0442282197216,17.2151833673617,17.0214342000363,17.1752938329124,472755.580136888,0.0,1.0
2006-12-19,29.96,30.02,29.78,29.86,318000,17.0727207443283,17.1069117738563,16.9701476557442,17.0157356951149,558041.107956682,0.0,1.0
2006-12-20,29.93,30.16,29.88,29.95,413800,17.0556252295643,17.1866908427551,17.0271327049576,17.067022239407,726155.378844261,0.0,1.0
2006-12-21,29.84,29.98,29.73,29.93,291400,17.0043386852722,17.084117754171,16.9416551311375,17.0556252295643,511362.197668483,0.0,1.0
2006-12-22,30.01,30.07,29.69,29.82,236600,17.101213268935,17.135404298463,16.9188611114522,16.9929416754296,415196.623089783,0.0,1.0
2006-12-26,30.05,30.1,29.83,29.92,197800,17.1240072886203,17.152499813227,16.9986401803509,17.0499267246429,347108.588534063,0.0,1.0
2006-12-27,30.08,30.1,29.8828,29.94,185500,17.3120579510245,17.3235686278536,17.1985626774892,17.2314832132205,322309.457130127,0.3,1.0
2006-12-28,30.01,30.09,29.9,30.08,195900,17.2717705821225,17.3178132894391,17.2084618595622,17.3120579510245,340379.636936883,0.0,1.0
2006-12-29,29.55,30.05,29.54,29.98,274300,17.0070250150523,17.2947919357808,17.0012696766377,17.2545045668788,476600.992403202,0.0,1.0
2007-01-03,29.62,30.15,29.42,29.61,795600,17.0473123839543,17.3523453199265,16.9322056156629,17.0415570455397,1382368.75521687,0.0,1.0
2007-01-04,29.5,29.59,29.36,29.59,535900,16.9782483229795,17.0300463687106,16.8976735851755,17.0300463687106,931135.515234688,0.0,1.0
2007-01-05,29.11,29.46,28.92,29.46,234000,16.7537901248113,16.9552269693212,16.6444386949345,16.9552269693212,406579.045652019,0.0,1.0
2007-01-08,28.58,29.2,28.37,29.18,940900,16.4487571888391,16.8055881705424,16.3278950821331,16.7940774937133,1634830.01732472,0.0,1.0
2007-01-09,28.59,29.0,28.44,28.66,506100,16.4545125272537,16.690481402251,16.3681824510351,16.4947998961556,879357.500019174,0.0,1.0
2007-01-10,28.63,28.72,28.32,28.5,372800,16.4775338809119,16.5293319266431,16.2991183900603,16.4027144815225,647746.445380655,0.0,1.0
2007-01-11,28.8,28.99,28.68,28.68,440000,16.5753746339596,16.6847260638364,16.5063105729848,16.5063105729848,764507.607208927,0.0,1.0
2007-01-12,28.83,28.87,28.75,28.79,336900,16.5926406492033,16.6156620028616,16.5465979418868,16.569619295545,585369.574701563,0.0,1.0
2007-01-16,28.89,28.99,28.77,28.86,431500,16.6271726796907,16.6847260638364,16.5581086187159,16.609906664447,749738.710251483,0.0,1.0
2007-01-17,28.72,28.98,28.66,28.81,316200,16.5293319266431,16.6789707254219,16.4947998961556,16.5811299723742,549402.966816959,0.0,1.0
2007-01-18,28.59,28.79,28.56,28.71,185200,16.4545125272537,16.569619295545,16.43724651201,16.5235765882285,321788.201943393,0.0,1.0
2007-01-19,28.81,28.89,28.5,28.55,345100,16.5811299723742,16.6271726796907,16.4027144815225,16.4314911735954,599617.216472273,0.0,1.0
2007-01-22,28.68,28.84,28.52,28.81,211100,16.5063105729848,16.5983959876179,16.4142251583517,16.5811299723742,366789.899731373,0.0,1.0
2007-01-23,28.81,28.85,28.4,28.6,435700,16.5811299723742,16.6041513260325,16.3451610973768,16.4602678656682,757036.282865748,0.0,1.0
2007-01-24,28.87,28.9,28.61,28.78,268600,16.6156620028616,16.6329280181053,16.4660232040828,16.5638639571305,466697.143855267,0.0,1.0
2007-01-25,28.8,28.93,28.67,28.89,303500,16.5753746339596,16.650194033349,16.5005552345702,16.6271726796907,527336.497245249,0.0,1.0
2007-01-26,28.85,28.93,28.63,28.82,293100,16.6041513260325,16.650194033349,16.4775338809119,16.5868853107888,509266.317438491,0.0,1.0
2007-01-29,28.9,29.0,28.68,28.96,773200,16.6329280181053,16.690481402251,16.5063105729848,16.6674600485927,1343448.36794078,0.0,1.0
2007-01-30,29.17,29.3,28.81,28.91,701600,16.7883221552987,16.8631415546881,16.5811299723742,16.6386833565199,1219042.13004041,0.0,1.0
2007-01-31,28.67,29.2,28.17,29.17,1088200,16.5005552345702,16.8055881705424,16.2127883138418,16.7883221552987,1890766.31401081,0.0,1.0
2007-02-01,28.77,29.0,28.65,28.75,990800,16.5581086187159,16.690481402251,16.4890445577411,16.5465979418868,1721532.13005137,0.0,1.0
2007-02-02,28.55,28.98,28.4,28.86,932200,16.4314911735954,16.6789707254219,16.3451610973768,16.609906664447,1619713.61690946,0.0,1.0
2007-02-05,28.86,28.95,28.59,28.59,521700,16.609906664447,16.6617047101782,16.4545125272537,16.4545125272537,906462.769729313,0.0,1.0
2007-02-06,28.97,29.0,28.8,28.93,491300,16.6732153870073,16.690481402251,16.5753746339596,16.650194033349,853642.24414033,0.0,1.0
2007-02-07,29.27,29.32,28.97,29.0,740800,16.8458755394444,16.8746522315172,16.6732153870073,16.690481402251,1287152.80777357,0.0,1.0
2007-02-08,29.33,29.44,29.05,29.3,484900,16.8804075699318,16.9437162924921,16.7192580943239,16.8631415546881,842522.133490018,0.0,1.0
2007-02-09,29.32,29.51,29.15,29.37,416300,16.8746522315172,16.984003661394,16.7768114784695,16.9034289235901,723328.447456992,0.0,1.0
2007-02-12,28.78,29.11,28.45,29.11,844800,16.5638639571305,16.7537901248113,16.3739377894497,16.7537901248113,1467854.60584114,0.0,1.0
2007-02-13,28.91,28.99,28.78,28.78,604800,16.6386833565199,16.6847260638364,16.5638639571305,16.5638639571305,1050850.45645445,0.0,1.0
2007-02-14,29.13,29.28,28.88,28.98,641900,16.7653008016404,16.8516308778589,16.6214173412762,16.6789707254219,1115312.34788048,0.0,1.0
2007-02-15,28.96,29.17,28.81,29.13,942100,16.6674600485927,16.7883221552987,16.5811299723742,16.7653008016404,1636915.03807166,0.0,1.0
2007-02-16,29.22,29.24,28.94,28.98,550300,16.8170988473715,16.8286095242007,16.6559493717636,16.6789707254219,956155.764197893,0.0,1.0
2007-02-20,29.24,29.35,29.13,29.21,482100,16.8286095242007,16.8919182467609,16.7653008016404,16.811343508957,837657.085080506,0.0,1.0
2007-02-21,29.05,29.19,29.0,29.12,557700,16.7192580943239,16.7998328321278,16.690481402251,16.7595454632258,969013.392137311,0.0,1.0
2007-02-22,29.06,29.12,28.89,29.12,428000,16.7250134327384,16.7595454632258,16.6271726796907,16.7595454632258,743657.399739593,0.0,1.0
2007-02-23,28.79,28.99,28.64,28.99,413400,16.569619295545,16.6847260638364,16.4832892193265,16.6847260638364,718289.647318571,0.0,1.0
2007-02-26,29.11,29.13,28.73,28.89,492800,16.7537901248113,16.7653008016404,16.5350872650576,16.6271726796907,856248.520073996,0.0,1.0
2007-02-27,28.36,29.01,28.33,28.74,599900,16.3221397437186,16.6962367406656,16.3048737284749,16.5408426034722,1042336.6217378,0.0,1.0
2007-02-28,28.63,28.73,28.09,28.43,693700,16.4775338809119,16.5350872650576,16.1667456065252,16.3624271126206,1205315.74345644,0.0,1.0
2007-03-01,28.18,28.4,26.02,28.32,886000,16.2185436522563,16.3451610973768,14.9753905547093,16.2991183900603,1539440.31815252,0.0,1.0
2007-03-02,28.36,28.51,27.9,28.2101,730900,16.3221397437186,16.4084698199371,16.0573941766484,16.2358672208842,1269951.38661137,0.0,1.0
2007-03-05,28.21,28.54,28.05,28.165,884400,16.2358096675,16.4257358351808,16.1437242528669,16.2099106446345,1536660.29048994,0.0,1.0
2007-03-06,28.45,28.53,28.22,28.32,885400,16.3739377894497,16.4199804967662,16.2415650059146,16.2991183900603,1538397.80777905,0.0,1.0
2007-03-07,28.19,28.39,28.16,28.37,458100,16.2242989906709,16.3394057589623,16.2070329754272,16.3278950821331,795956.670141838,0.0,1.0
2007-03-08,28.19,28.46,28.15,28.3,465900,16.2242989906709,16.3796931278643,16.2012776370126,16.2876077132312,809509.304996906,0.0,1.0
2007-03-09,28.37,28.37,28.13,28.3,373800,16.3278950821331,16.3278950821331,16.1897669601835,16.2876077132312,649483.962669767,0.0,1.0
2007-03-12,28.23,28.38,27.6,28.36,1711000,16.2473203443292,16.3336504205477,15.8847340242113,16.3221397437186,2972892.08166925,0.0,1.0
2007-03-13,27.76,28.15,27.65,28.12,588200,15.9768194388444,16.2012776370126,15.9135107162841,16.1840116217689,1022007.66945521,0.0,1.0
2007-03-14,27.88,28.01,27.59,27.72,747200,16.0458834998192,16.1207028992086,15.8789786857967,15.9537980851861,1298272.91842389,0.0,1.0
2007-03-15,28.0,28.2,27.81,27.81,529200,16.1149475607941,16.2300543290855,16.0055961309173,16.0055961309173,919494.149397643,0.0,1.0
2007-03-16,27.89,28.1799,27.84,28.02,338900,16.0516388382338,16.2184860988722,16.022862146161,16.1264582376232,588844.609279785,0.0,1.0
2007-03-19,27.78,28.05,27.7,27.95,488000,15.9883301156735,16.1437242528669,15.942287408357,16.0861708687212,847908.437086266,0.0,1.0
2007-03-20,27.96,28.01,27.8,27.82,603900,16.0919262071358,16.1207028992086,15.9998407925027,16.0113514693318,1049286.69089425,0.0,1.0
2007-03-21,28.15,28.33,27.81,28.0,823400,16.2012776370126,16.3048737284749,16.0055961309173,16.1149475607941,1430671.73585416,0.0,1.0
2007-03-22,28.31,28.98,28.06,28.7,736800,16.2933630516457,16.6789707254219,16.1494795912815,16.5178212498139,1280202.73861713,0.0,1.0
2007-03-23,28.58,28.71,28.3,28.38,487800,16.4487571888391,16.5235765882285,16.2876077132312,16.3336504205477,847560.933628441,0.0,1.0
2007-03-26,28.63,28.72,28.32,28.63,467600,16.4775338809119,16.5293319266431,16.2991183900603,16.4775338809119,812463.084388397,0.0,1.0
2007-03-27,28.47,28.67,28.33,28.51,410600,16.3854484662788,16.5005552345702,16.3048737284749,16.4084698199371,713424.598909058,0.0,1.0
2007-03-28,28.22,28.4,28.11,28.26,462100,16.4199804967662,16.5247146034076,16.3559763204854,16.4432547426865,794182.551104018,0.31,1.0
2007-03-29,28.47,28.48,28.15,28.32,500000,16.5654445337681,16.5712630952481,16.3792505664057,16.478166111567,859318.925669784,0.0,1.0
2007-03-30,28.33,28.7,28.11,28.45,744400,16.483984673047,16.6992714478098,16.3559763204854,16.5538074108079,1279354.01653718,0.0,1.0
2007-04-02,28.2,28.36,28.09,28.34,338100,16.4083433738061,16.5014403574873,16.3443391975253,16.4898032345271,581071.457537909,0.0,1.0
2007-04-03,28.23,28.4,28.19,28.28,431300,16.4257990582463,16.5247146034076,16.402524812326,16.4548918656467,741248.505282758,0.0,1.0
2007-04-04,28.11,28.21,28.0,28.2,345900,16.3559763204854,16.4141619352862,16.2919721442046,16.4083433738061,594476.832778359,0.0,1.0
2007-04-05,28.22,28.4,28.06,28.06,299500,16.4199804967662,16.5247146034076,16.3268835130851,16.3268835130851,514732.036476203,0.0,1.0
2007-04-09,28.19,28.25,28.01,28.01,427500,16.402524812326,16.4374361812065,16.2977907056847,16.2977907056847,734717.681447668,0.0,1.0
2007-04-10,28.33,28.44,28.14,28.14,231800,16.483984673047,16.5479888493279,16.3734320049257,16.3734320049257,398380.253940514,0.0,1.0
2007-04-11,28.26,28.43,28.13,28.3,317600,16.4432547426865,16.5421702878478,16.3676134434456,16.4665289886068,545839.381585449,0.0,1.0
2007-04-12,28.39,28.42,28.0,28.23,404000,16.5188960419275,16.5363517263677,16.2919721442046,16.4257990582463,694329.691941186,0.0,1.0
2007-04-13,28.46,28.56,28.34,28.39,289700,16.559625972288,16.6178115870887,16.4898032345271,16.5188960419275,497889.385533074,0.0,1.0
2007-04-16,29.18,29.18,28.54,28.54,553200,16.9785623988533,16.9785623988533,16.6061744641286,16.6061744641286,950750.459361049,0.0,1.0
2007-04-17,29.17,29.19,29.01,29.09,447100,16.9727438373732,16.9843809603333,16.879646853692,16.9261953455326,768402.983333922,0.0,1.0
2007-04-18,29.24,29.44,29.15,29.17,448000,17.0134737677337,17.1298449973352,16.961106714413,16.9727438373732,769949.757400128,0.0,1.0
2007-04-19,29.12,29.26,28.9,29.0,361900,16.9436510299728,17.0251108906938,16.8156426774112,16.8738282922119,621975.038399792,0.0,1.0
2007-04-20,29.4,29.44,29.18,29.18,396000,17.1065707514149,17.1298449973352,16.9785623988533,16.9785623988533,680580.589130469,0.0,1.0
2007-04-23,29.24,29.5,29.2,29.4,317800,17.0134737677337,17.1647563662156,16.9901995218134,17.1065707514149,546183.109155716,0.0,1.0
2007-04-24,28.99,29.2,28.73,29.2,402700,16.8680097307319,16.9901995218134,16.71672713225,16.9901995218134,692095.462734444,0.0,1.0
2007-04-25,27.99,29.03,27.2,28.37,1344600,16.2861535827246,16.8912839766522,15.8264872257988,16.5072589189673,2310880.45491118,0.0,1.0
2007-04-26,27.79,28.16,27.61,27.97,856400,16.1697823531231,16.3850691278858,16.0650482464818,16.2745164597644,1471841.45588721,0.0,1.0
2007-04-27,28.01,28.03,27.64,27.79,862700,16.2977907056847,16.3094278286449,16.082503930922,16.1697823531231,1482668.87435065,0.0,1.0
2007-04-30,27.96,28.06,27.81,27.98,841800,16.2686978982843,16.3268835130851,16.1814194760832,16.2803350212445,1446749.34325765,0.0,1.0
2007-05-01,28.2,28.22,27.6,27.9,751700,16.4083433738061,16.4199804967662,16.0592296850017,16.2337865294039,1291900.07285196,0.0,1.0
2007-05-02,28.34,28.54,28.06,28.16,717500,16.4898032345271,16.6061744641286,16.3268835130851,16.3850691278858,1233122.65833614,0.0,1.0
2007-05-03,28.68,28.76,28.37,28.4,544200,16.6876343248496,16.7341828166902,16.5072589189673,16.5247146034076,935282.718698995,0.0,1.0
2007-05-04,28.86,29.01,28.66,28.68,820400,16.7923684314909,16.879646853692,16.6759972018895,16.6876343248496,1409970.49323899,0.0,1.0
2007-05-07,28.66,29.05,28.64,28.92,576800,16.6759972018895,16.9029210996123,16.6643600789293,16.8272798003714,991310.312652662,0.0,1.0
2007-05-08,28.6,28.82,28.49,28.61,742600,16.641085833009,16.7690941855706,16.5770816567282,16.6469043944891,1276260.46840477,0.0,1.0
2007-05-09,28.58,28.65,28.4,28.42,581900,16.6294487100489,16.6701786404094,16.5247146034076,16.5363517263677,1000075.36569449,0.0,1.0
2007-05-10,28.59,28.74,28.42,28.45,350400,16.6352672715289,16.72254569373,16.5363517263677,16.5538074108079,602210.703109387,0.0,1.0
2007-05-11,28.56,28.67,28.39,28.61,351900,16.6178115870887,16.6818157633695,16.5188960419275,16.6469043944891,604788.659886396,0.0,1.0
2007-05-14,28.72,28.79,28.56,28.57,431900,16.7109085707699,16.7516385011304,16.6178115870887,16.6236301485688,742279.687993561,0.0,1.0
2007-05-15,28.65,28.86,28.5,28.66,485800,16.6701786404094,16.7923684314909,16.5829002182083,16.6759972018895,834914.268180763,0.0,1.0
2007-05-16,28.66,28.75,28.56,28.68,576000,16.6759972018895,16.7283642552101,16.6178115870887,16.6876343248496,989935.40237159,0.0,1.0
2007-05-17,28.63,28.75,28.55,28.57,326100,16.6585415174492,16.7283642552101,16.6119930256087,16.6236301485688,560447.803321835,0.0,1.0
2007-05-18,28.62,28.68,28.49,28.67,271400,16.6527229559692,16.6876343248496,16.5770816567282,16.6818157633695,466438.312853559,0.0,1.0
2007-05-21,29.06,29.07,28.53,28.56,373200,16.9087396610924,16.9145582225725,16.6003559026485,16.6178115870887,641395.646119927,0.0,1.0
2007-05-22,29.13,29.27,28.86,29.05,525200,16.9494695914529,17.0309294521739,16.7923684314909,16.9029210996123,902628.599523542,0.0,1.0
2007-05-23,29.18,29.3,29.03,29.11,445000,16.9785623988533,17.0483851366141,16.8912839766522,16.9378324684927,764793.843846107,0.0,1.0
2007-05-24,29.02,29.29,28.95,29.12,371900,16.8854654151721,17.0425665751341,16.8447354848116,16.9436510299728,639161.416913186,0.0,1.0
2007-05-25,29.08,29.19,28.7799,29.0,510200,16.9203767840525,16.9843809603333,16.7457617540355,16.8738282922119,876849.031753451,0.0,1.0
2007-05-29,29.2,29.23,28.98,29.06,500900,16.9901995218134,17.0076552062536,16.8621911692518,16.9087396610924,860865.699735991,0.0,1.0
2007-05-30,29.3,29.3,28.97,29.04,433900,17.0483851366141,17.0483851366141,16.8563726077717,16.8971025381322,745716.963696241,0.0,1.0
2007-05-31,29.4,29.4,29.21,29.3,578700,17.1065707514149,17.1065707514149,16.9960180832935,17.0483851366141,994575.724570208,0.0,1.0
2007-06-01,29.3,29.49,29.282,29.4,475000,17.0483851366141,17.1589378047355,17.03791172595,17.1065707514149,816352.979386298,0.0,1.0
2007-06-04,29.48,29.48,29.12,29.17,435200,17.1531192432555,17.1531192432555,16.9436510299728,16.9727438373732,747951.192902979,0.0,1.0
2007-06-05,29.04,29.44,28.97,29.28,567700,16.8971025381322,17.1298449973352,16.8563726077717,17.036748013654,975670.708205477,0.0,1.0
2007-06-06,28.99,29.16,28.81,28.968,426600,16.8680097307319,16.9669252758931,16.7632756240906,16.8552088954757,733170.90738146,0.0,1.0
2007-06-07,28.49,28.96,28.43,28.89,500500,16.5770816567282,16.8505540462917,16.5421702878478,16.8098241159311,860178.244595456,0.0,1.0
2007-06-08,28.83,28.85,28.46,28.52,435800,16.7749127470507,16.7865498700108,16.559625972288,16.5945373411684,748982.375613785,0.0,1.0
2007-06-11,28.77,28.88,28.52,28.77,447400,16.7400013781703,16.8040055544511,16.5945373411684,16.7400013781703,768918.574689322,0.0,1.0
2007-06-12,28.61,28.83,28.54,28.69,461700,16.6469043944891,16.7749127470507,16.6061744641286,16.6934528863297,793495.09596348,0.0,1.0
2007-06-13,28.88,28.95,28.53,28.67,414500,16.8040055544511,16.8447354848116,16.6003559026485,16.6818157633695,712375.389380251,0.0,1.0
2007-06-14,29.06,29.1,28.86,28.96,421700,16.9087396610924,16.9320139070127,16.7923684314909,16.8505540462917,724749.581909896,0.0,1.0
2007-06-15,29.2,29.37,29.13,29.2,411300,16.9901995218134,17.0891150669746,16.9494695914529,16.9901995218134,706875.748255966,0.0,1.0
2007-06-18,29.19,29.35,29.06,29.27,246100,16.9843809603333,17.0774779440145,16.9087396610924,17.0309294521739,422956.775214669,0.0,1.0
2007-06-19,29.27,29.36,29.0,29.06,265300,17.0309294521739,17.0832965054946,16.8738282922119,16.9087396610924,455954.621960389,0.0,1.0
2007-06-20,28.99,29.34,28.97,29.27,243300,16.8680097307319,17.0716593825344,16.8563726077717,17.0309294521739,418144.589230917,0.0,1.0
2007-06-21,29.13,29.25,28.91,29.08,231600,16.9494695914529,17.0192923292138,16.8214612388913,16.9203767840525,398036.526370245,0.0,1.0
2007-06-22,28.75,29.09,28.681,29.09,275800,16.7283642552101,16.9261953455326,16.6882161809976,16.9261953455326,474000.319399454,0.0,1.0
2007-06-25,28.7,28.96,28.65,28.75,249800,16.6992714478098,16.8505540462917,16.6701786404094,16.7283642552101,429315.735264624,0.0,1.0
2007-06-26,28.5,28.85,28.4,28.82,410500,16.5829002182083,16.7865498700108,16.5247146034076,16.7690941855706,705500.837974893,0.0,1.0
2007-06-27,28.2,28.38,28.0,28.24,361600,16.5887187796884,16.6946042187076,16.4710682918892,16.6122488772482,614702.083712793,0.31,1.0
2007-06-28,28.33,28.42,28.09,28.2,297000,16.6651915967578,16.7181343162675,16.5240110113988,16.5887187796884,504885.284465433,0.0,1.0
2007-06-29,27.88,28.42,27.66,28.37,746200,16.4004779992096,16.7181343162675,16.2710624626305,16.6887216943177,1268503.02783874,0.0,1.0
2007-07-02,28.2,28.27,27.98,28.02,358400,16.5887187796884,16.6298964504181,16.4593032431092,16.4828333406691,609262.242264007,0.0,1.0
2007-07-03,28.17,28.28,27.93,28.22,191500,16.5710712065185,16.635778974808,16.4298906211594,16.6004838284683,325540.511700774,0.0,1.0
2007-07-05,28.19,28.27,27.88,28.16,315500,16.5828362552984,16.6298964504181,16.4004779992096,16.5651886821285,536334.367841224,0.0,1.0
2007-07-06,28.3,28.31,28.05,28.22,322800,16.647544023588,16.6534265479779,16.500480913839,16.6004838284683,548744.006146266,0.0,1.0
2007-07-09,27.91,28.28,27.76,28.28,395800,16.4181255723795,16.635778974808,16.3298877065301,16.635778974808,672840.389196693,0.0,1.0
2007-07-10,27.47,27.89,27.46,27.79,262700,16.1592944992213,16.4063605235996,16.1534119748313,16.3475352797,446576.983936257,0.0,1.0
2007-07-11,27.5,27.51,27.23,27.51,437000,16.1769420723911,16.1828245967811,16.0181139138622,16.1828245967811,742878.347849811,0.0,1.0
2007-07-12,28.0,28.04,27.5,27.6,457300,16.4710682918892,16.494598389449,16.1769420723911,16.2357673162907,777387.342040542,0.0,1.0
2007-07-13,28.03,28.12,27.83,28.03,289500,16.488715865059,16.5416585845687,16.3710653772598,16.488715865059,492135.656069841,0.0,1.0
2007-07-16,27.93,27.99,27.72,27.93,453000,16.4298906211594,16.4651857674992,16.3063576089703,16.4298906211594,770077.55509374,0.0,1.0
2007-07-17,27.8,28.16,27.79,27.89,314700,16.3534178040899,16.5651886821285,16.3475352797,16.4063605235996,534974.407479029,0.0,1.0
2007-07-18,27.41,27.68,27.27,27.49,588000,16.1239993528815,16.2828275114104,16.041644011422,16.1710595480012,999570.866214388,0.0,1.0
2007-07-19,27.4,27.68,27.32,27.51,470300,16.1181168284915,16.2828275114104,16.0710566333718,16.1828245967811,799486.697926238,0.0,1.0
2007-07-20,27.18,27.5,26.9801,27.4,714900,15.9887012919124,16.1769420723911,15.8711096293571,16.1181168284915,1215294.5786678,0.0,1.0
2007-07-23,27.18,27.525,27.18,27.24,551400,15.9887012919124,16.191648383366,15.9887012919124,16.0239964382522,937352.679643902,0.0,1.0
2007-07-24,26.75,27.21,26.66,27.0,467000,15.7357527431441,16.0063488650823,15.6828100236345,15.8828158528931,793876.861432177,0.0,1.0
2007-07-25,28.0,29.0,27.11,27.15,1838800,16.4710682918892,17.0593207308852,15.9475236211827,15.9710537187425,3125868.89250853,0.0,1.0
2007-07-26,27.67,28.08,27.24,27.69,1343200,16.2769449870205,16.5181284870088,16.0239964382522,16.2887100358004,2283373.44812783,0.0,1.0
2007-07-27,27.27,28.4999,26.97,27.58,897400,16.041644011422,16.7651356861433,15.8651682797232,16.2240022675108,1525535.53629387,0.0,1.0
2007-07-30,27.31,27.64,27.12,27.31,997000,16.0651741089819,16.2592974138506,15.9534061455726,16.0651741089819,1694850.60138732,0.0,1.0
2007-07-31,27.58,28.06,27.43,27.52,807400,16.2240022675108,16.5063634382289,16.1357644016614,16.1887071211711,1372539.99554677,0.0,1.0
2007-08-01,28.2,28.25,27.45,27.55,852400,16.5887187796884,16.6181314016382,16.1475294504413,16.2063546943409,1449037.76592031,0.0,1.0
2007-08-02,28.55,28.93,28.3,28.45,1201200,16.794607133337,17.0181430601555,16.647544023588,16.7357818894374,2041980.48383796,0.0,1.0
2007-08-03,28.35,29.33,28.2815,28.62,1448100,16.6769566455378,17.2534440357539,16.6366613534665,16.8357848040667,2461698.25062084,0.0,1.0
2007-08-06,29.25,29.45,28.09,28.39,1014000,17.2063838406342,17.3240343284334,16.5240110113988,16.7004867430976,1723749.759084,0.0,1.0
2007-08-07,29.62,29.77,28.95,29.15,1327400,17.4240372430627,17.5122751089121,17.0299081089354,17.1475585967346,2256514.23097446,0.0,1.0
2007-08-08,30.74,31.04,29.84,29.9,2230800,18.0828799747383,18.2593557064371,17.5534527796419,17.5887479259816,3792249.4699848,0.0,1.0
2007-08-09,31.08,31.83,30.21,30.21,2381300,18.282885803997,18.724075133244,17.7711061820704,17.7711061820704,4048092.01312299,0.0,1.0
2007-08-10,29.26,30.24,28.62,30.2,1906500,17.2122663650242,17.7887537552403,16.8357848040667,17.7652236576804,3240955.5381594,0.0,1.0
2007-08-13,29.45,29.86,29.31,29.31,1015300,17.3240343284334,17.5652178284218,17.241678986974,17.241678986974,1725959.69467257,0.0,1.0
2007-08-14,28.69,29.81,28.67,29.47,930600,16.8769624747964,17.535805206472,16.8651974260165,17.3357993772133,1581973.89132502,0.0,1.0
2007-08-15,29.16,29.77,28.55,28.55,1168000,17.1534411211246,17.5122751089121,16.794607133337,16.794607133337,1985542.12880681,0.0,1.0
2007-08-16,29.25,29.55,28.6,28.98,1507300,17.2063838406342,17.382859572333,16.8240197552868,17.0475556821053,2562335.31742338,0.0,1.0
2007-08-17,29.69,30.74,29.33,30.74,1029800,17.4652149137925,18.0828799747383,17.2534440357539,18.0828799747383,1750608.97623737,0.0,1.0
2007-08-20,30.23,30.5,29.8,29.84,1184300,17.7828712308503,17.9416993893793,17.529922682082,17.5534527796419,2013251.32118657,0.0,1.0
2007-08-21,30.54,30.8,29.57,29.98,979700,17.9652294869391,18.1181751210781,17.3946246211129,17.6358081211013,1665441.45855482,0.0,1.0
2007-08-22,30.78,31.35,30.36,30.68,686600,18.1064100722982,18.4417139625259,17.8593440479198,18.0475848283985,1167185.9808551,0.0,1.0
2007-08-23,30.32,31.0,30.2,31.0,534900,17.83581395036,18.2358256088773,17.7652236576804,18.2358256088773,909303.497173598,0.0,1.0
2007-08-24,30.15,30.43,29.9201,30.23,562200,17.7358110357306,17.9005217186495,17.6005718000055,17.7828712308503,955712.144533556,0.0,1.0
2007-08-27,30.25,30.4,29.82,30.14,496000,17.7946362796302,17.8828741454797,17.5416877308619,17.7299285113407,843175.4245618,0.0,1.0
2007-08-28,29.51,30.19,29.5,30.11,467100,17.3593294747732,17.7593411332905,17.3534469503832,17.7122809381708,794046.85647745,0.0,1.0
2007-08-29,29.56,29.6,28.64,28.77,1084300,17.388742096723,17.4122721942828,16.8475498528466,16.9240226699161,1843256.27591201,0.0,1.0
2007-08-30,29.52,29.83,29.237,29.34,670600,17.3652119991631,17.5475702552519,17.1987365589273,17.2593265601438,1139986.77361117,0.0,1.0
2007-08-31,29.53,29.9,29.38,29.83,365400,17.3710945235531,17.5887479259816,17.2828566577037,17.5475702552519,621161.895433227,0.0,1.0
2007-09-04,30.23,30.37,29.36,29.61,494500,17.7828712308503,17.8652265723098,17.2710916089238,17.4181547186728,840625.498882681,0.0,1.0
2007-09-05,29.77,30.2,29.66,29.91,818300,17.5122751089121,17.7652236576804,17.4475673406226,17.5946304503716,1391069.4554817,0.0,1.0
2007-09-06,29.87,29.99,29.58,29.92,732900,17.5711003528118,17.6416906454913,17.4005071455029,17.6005129747616,1245893.68681722,0.0,1.0
2007-09-07,29.67,29.9,29.27,29.58,943000,17.4534498650125,17.5887479259816,17.2181488894141,17.4005071455029,1603053.27693907,0.0,1.0
2007-09-10,29.57,29.95,29.43,29.86,946400,17.3946246211129,17.6181605479314,17.3122692796535,17.5652178284218,1608833.1084784,0.0,1.0
2007-09-11,29.57,29.84,29.35,29.75,964700,17.3946246211129,17.5534527796419,17.2652090845338,17.5005100601322,1639942.20176365,0.0,1.0
2007-09-12,29.65,29.94,29.33,29.55,551400,17.4416848162326,17.6122780235415,17.2534440357539,17.382859572333,937352.679643903,0.0,1.0
2007-09-13,29.75,29.94,29.68,29.85,471500,17.5005100601322,17.6122780235415,17.4593323894025,17.5593353040318,801526.638469533,0.0,1.0
2007-09-14,29.94,29.97,29.54,29.55,677800,17.6122780235415,17.6299255967114,17.3769770479431,17.382859572333,1152226.41687094,0.0,1.0
2007-09-17,29.57,29.93,29.56,29.82,448600,17.3946246211129,17.6063954991515,17.388742096723,17.5416877308619,762597.77310166,0.0,1.0
2007-09-18,29.77,29.97,29.32,29.71,739500,17.5122751089121,17.6299255967114,17.2475615113639,17.4769799625724,1257113.35980534,0.0,1.0
2007-09-19,29.64,30.0,29.57,29.95,678700,17.4358022918427,17.6475731698812,17.3946246211129,17.6181605479314,1153756.37227841,0.0,1.0
2007-09-20,29.25,29.75,29.2,29.57,639600,17.2063838406342,17.5005100601322,17.1769712186844,17.3946246211129,1087288.30957606,0.0,1.0
2007-09-21,29.36,29.55,29.17,29.3,766400,17.2710916089238,17.382859572333,17.1593236455145,17.235796462584,1302842.02698419,0.0,1.0
2007-09-24,29.38,29.59,29.25,29.26,429700,17.2828566577037,17.4063896698929,17.2063838406342,17.2122663650242,730468.709544767,0.0,1.0
2007-09-25,29.17,29.47,29.12,29.26,502300,17.1593236455145,17.3357993772133,17.1299110235647,17.2122663650242,853885.112414096,0.0,1.0
2007-09-26,29.24,29.3,28.798,29.02,347400,17.382859572333,17.4185289148207,17.1200954160071,17.2520719832115,584367.373948512,0.31,1.0
2007-09-27,29.63,29.63,29.19,29.28,409000,17.614710298503,17.614710298503,17.3531351202599,17.4066391339915,687985.768408006,0.0,1.0
2007-09-28,28.97,29.49,28.91,29.44,439300,17.2223475311384,17.5314818326984,17.1866781886507,17.5017573806253,738953.907241168,0.0,1.0
2007-10-01,28.75,29.05,28.42,29.0,674200,17.0915599420169,17.2699066544553,16.8953785583346,17.2401822023823,1134083.14195765,0.0,1.0
2007-10-02,28.96,29.11,28.53,28.75,672800,17.2164026407238,17.305575996943,16.9607723528954,17.0915599420169,1131728.17844721,0.0,1.0
2007-10-03,29.0,29.19,28.75,28.77,426900,17.2401822023823,17.3531351202599,17.0915599420169,17.1034497228461,718095.659005813,0.0,1.0
2007-10-04,29.12,29.46,28.95,29.11,584000,17.3115208873576,17.5136471614545,17.2104577503092,17.305575996943,982356.207213391,0.0,1.0
2007-10-05,29.21,29.34,29.07,29.21,592800,17.3650249010892,17.4423084764792,17.2817964352846,17.3650249010892,997158.834993314,0.0,1.0
2007-10-08,28.9,29.3,28.85,29.1,570400,17.1807332982361,17.4185289148207,17.1510088461631,17.2996311065284,959479.418826228,0.0,1.0
2007-10-09,28.89,29.0,28.6,29.0,656100,17.1747884078215,17.2401822023823,17.0023865857977,17.2401822023823,1103636.82800121,0.0,1.0
2007-10-10,28.86,29.02,28.78,28.89,651100,17.1569537365777,17.2520719832115,17.1093946132607,17.1747884078215,1095226.24403533,0.0,1.0
2007-10-11,28.86,28.99,28.634,28.88,749200,17.1569537365777,17.2342373119677,17.0225992132074,17.1688435174069,1260241.90144567,0.0,1.0
2007-10-12,29.15,29.3,28.85,28.94,386100,17.3293555586015,17.4185289148207,17.1510088461631,17.2045128598946,649465.29384433,0.0,1.0
2007-10-15,28.9,29.15,28.87,29.1,553700,17.1807332982361,17.3293555586015,17.1628986269923,17.2996311065284,931388.068380229,0.0,1.0
2007-10-16,28.65,29.0588,28.58,28.83,411100,17.0321110378708,17.2751381580202,16.9904968049685,17.1391190653338,691518.213673669,0.0,1.0
2007-10-17,28.48,28.85,28.12,28.7,653200,16.9310479008223,17.1510088461631,16.7170318458962,17.0618354899438,1098758.689301,0.0,1.0
2007-10-18,27.94,28.54,27.86,28.32,421900,16.6100238184331,16.96671724331,16.5624646951162,16.8359296541885,709685.075039947,0.0,1.0
2007-10-19,27.45,28.12,27.39,27.94,601300,16.318724188117,16.7170318458962,16.2830548456293,16.6100238184331,1011456.82773529,0.0,1.0
2007-10-22,27.6,27.85,27.1,27.13,1069900,16.4078975443362,16.5565198047016,16.1106530236055,16.1284876948493,1799696.75701645,0.0,1.0
2007-10-23,27.03,27.61,26.74,27.61,783100,16.0690387907032,16.4138424347508,15.8966369686794,16.4138424347508,1317265.66073425,0.0,1.0
2007-10-24,25.97,26.12,24.64,25.78,2550100,15.4388804067541,15.5280537629733,14.6482099816103,15.3259274888764,4289566.03427201,0.0,1.0
2007-10-25,25.62,26.28,25.5,26.01,1301500,15.2308092422425,15.6231720096071,15.1594705572672,15.4626599684125,2189275.00631546,0.0,1.0
2007-10-26,26.44,26.71,25.7,25.82,1108100,15.7182902562409,15.8788022974355,15.2783683655595,15.3497070505348,1863953.61851568,0.0,1.0
2007-10-29,26.2,26.47,26.07,26.47,752700,15.5756128862902,15.7361249274848,15.4983293109002,15.7361249274848,1266129.31022177,0.0,1.0
2007-10-30,26.67,26.85,26.17,26.19,631900,15.8550227357771,15.9620307632401,15.5577782150463,15.5696679958756,1062929.6016064,0.0,1.0
2007-10-31,26.61,26.94,26.3,26.74,873900,15.8193533932894,16.0155347769717,15.6350617904363,15.8966369686794,1470001.86555442,0.0,1.0
2007-11-01,26.63,27.11,26.08,26.36,985500,15.8312431741186,16.1165979140201,15.5042742013148,15.670731132924,1657726.09967259,0.0,1.0
2007-11-02,26.43,26.66,26.1,26.64,829500,15.7123453658263,15.8490778453625,15.516163982144,15.8371880645332,1395315.87993751,0.0,1.0
2007-11-05,26.26,26.55,26.02,26.04,668700,15.6112822287779,15.7836840508017,15.4686048588271,15.4804946396564,1124831.49959519,0.0,1.0
2007-11-06,26.67,26.76,26.19,26.23,813900,15.8550227357771,15.9085267495086,15.5696679958756,15.593447557534,1369074.857964,0.0,1.0
2007-11-07,26.15,26.61,26.12,26.23,773900,15.5458884342171,15.8193533932894,15.5280537629733,15.593447557534,1301790.18623706,0.0,1.0
2007-11-08,24.71,26.18,24.52,26.18,3007300,14.6898242145126,15.563723105461,14.5768712966349,15.563723105461,5058629.832111,0.0,1.0
2007-11-09,25.98,26.49,24.37,24.44,1116000,15.4448252971687,15.748014708314,14.4876979404157,14.529312173318,1877242.34118174,0.0,1.0
2007-11-12,26.61,26.925,25.94,26.01,818000,15.8193533932894,16.0066174413497,15.4210457355102,15.4626599684125,1375971.53681601,0.0,1.0
2007-11-13,27.06,27.16,26.57,26.85,673700,16.086873461947,16.1463223660932,15.7955738316309,15.9620307632401,1133242.08356106,0.0,1.0
2007-11-14,26.72,27.24,26.67,27.05,479700,15.8847471878501,16.1938814894101,15.8550227357771,16.0809285715324,806911.425685383,0.0,1.0
2007-11-15,26.28,26.79,26.17,26.73,509400,15.6231720096071,15.9263614207524,15.5577782150463,15.8906920782648,856870.294442637,0.0,1.0
2007-11-16,26.47,26.54,26.03,26.25,658900,15.7361249274848,15.7777391603871,15.4745497492417,15.6053373383633,1108346.75502209,0.0,1.0
2007-11-19,26.08,26.42,25.86,26.17,576300,15.5042742013148,15.7064004754117,15.3734866121933,15.5577782150463,969403.907905952,0.0,1.0
2007-11-20,26.14,26.49,25.54,25.98,700100,15.5399435438025,15.748014708314,15.1832501189256,15.4448252971687,1177649.96690084,0.0,1.0
2007-11-21,25.98,26.42,25.72,25.99,502300,15.4448252971687,15.7064004754117,15.2902581463887,15.4507701875833,844927.265211102,0.0,1.0
2007-11-23,26.22,26.32,25.89,26.13,273400,15.5875026671194,15.6469515712656,15.3913212834371,15.5339986533879,459890.731253665,0.0,1.0
2007-11-26,25.54,26.2,25.51,26.16,362000,15.1832501189256,15.5756128862902,15.1654154476818,15.5518333246317,608926.279128848,0.0,1.0
2007-11-27,25.95,26.04,25.53,25.61,688600,15.4269906259248,15.4804946396564,15.177305228511,15.2248643518279,1158305.62377935,0.0,1.0
2007-11-28,26.03,26.37,25.88,25.95,679900,15.4745497492417,15.6766760233386,15.3853763930225,15.4269906259248,1143671.20767874,0.0,1.0
2007-11-29,26.02,26.11,25.75,26.07,578900,15.4686048588271,15.5221088725587,15.3080928176325,15.4983293109002,973777.411568204,0.0,1.0
2007-11-30,26.28,26.54,25.96,26.3,701200,15.6231720096071,15.7777391603871,15.4329355163394,15.6350617904363,1179500.29537334,0.0,1.0
2007-12-03,26.36,26.56,26.02,26.11,478200,15.670731132924,15.7896289412163,15.4686048588271,15.5221088725587,804388.250495621,0.0,1.0
2007-12-04,26.45,26.81,26.07,26.36,456000,15.7242351466556,15.9382512015817,15.4983293109002,15.670731132924,767045.257687164,0.0,1.0
2007-12-05,26.66,26.76,26.27,26.68,440500,15.8490778453625,15.9085267495086,15.6172271191925,15.8609676261917,740972.447392973,0.0,1.0
2007-12-06,26.84,26.85,26.56,26.66,376800,15.9560858728255,15.9620307632401,15.7896289412163,15.8490778453625,633821.607667817,0.0,1.0
2007-12-07,26.79,26.96,26.59,26.9,343700,15.9263614207524,16.0274245578009,15.8074636124602,15.9917552153132,578143.541813771,0.0,1.0
2007-12-10,26.69,27.0,26.56,26.95,464400,15.8669125166063,16.0512041194594,15.7896289412163,16.0214796673863,781175.038749824,0.0,1.0
2007-12-11,25.81,26.76,25.81,26.72,485200,15.3437621601202,15.9085267495086,15.3437621601202,15.8847471878501,816163.068047836,0.0,1.0
2007-12-12,25.8,26.52,25.5,26.35,588500,15.3378172697056,15.7658493795579,15.1594705572672,15.6647862425094,989925.73278267,0.0,1.0
2007-12-13,25.88,25.94,25.51,25.57,375500,15.3853763930225,15.4210457355102,15.1654154476818,15.2010847901695,631634.855836691,0.0,1.0
2007-12-14,25.88,26.26,25.6,25.82,444100,15.3853763930225,15.6112822287779,15.2189194614133,15.3497070505348,747028.067848401,0.0,1.0
2007-12-17,25.29,25.82,25.29,25.6,484700,15.0346278585603,15.3497070505348,15.0346278585603,15.2189194614133,815322.009651246,0.0,1.0
2007-12-18,25.52,25.61,25.16,25.57,484300,15.1713603380964,15.2248643518279,14.9573442831703,15.2010847901695,814649.162933979,0.0,1.0
2007-12-19,25.29,25.7,25.23,25.54,359000,15.0346278585603,15.2783683655595,14.9989585160726,15.1832501189256,603879.928749324,0.0,1.0
2007-12-20,25.04,25.45,24.82,25.39,528500,14.8860055981949,15.1297461051941,14.7552180090734,15.0940767627064,888998.725192252,0.0,1.0
2007-12-21,25.37,25.53,24.81,25.53,1044100,15.0821869818772,15.177305228511,14.7492731186588,15.177305228511,1756298.14375256,0.0,1.0
2007-12-24,25.83,25.88,25.19,25.19,177200,15.3556519409494,15.3853763930225,14.9751789544141,14.9751789544141,298071.095750365,0.0,1.0
2007-12-26,25.46,25.96,25.33,25.51,489100,15.1356909956087,15.4329355163394,15.0584074202187,15.1654154476818,822723.323541213,0.0,1.0
2007-12-27,24.47,25.31,24.45,25.24,524300,14.7314384474149,15.2371355579923,14.7193980400202,15.1949941321108,870900.764090106,0.31,1.0
2007-12-28,24.26,24.69,24.23,24.36,402400,14.6050141697706,14.8638829287566,14.5869535586785,14.6652162067441,668415.921170814,0.0,1.0
2007-12-31,24.19,24.38,24.01,24.18,449600,14.5628727438891,14.6772566141388,14.4545090773368,14.5568525401918,746818.583892641,0.0,1.0
2008-01-02,23.72,24.23,23.7,24.14,443800,14.2799231701137,14.5869535586785,14.267882762719,14.5327717254024,737184.358388686,0.0,1.0
2008-01-03,23.4,23.83,23.32,23.8,602700,14.0872766517985,14.3461454107845,14.0391150222197,14.3280847996925,1001128.91572975,0.0,1.0
2008-01-04,23.24,23.47,23.08,23.13,806800,13.9909533926409,14.1294180776799,13.8946301334833,13.92473115197,1340153.98906713,0.0,1.0
2008-01-07,23.47,23.78,23.18,23.34,624000,14.1294180776799,14.3160443922978,13.9548321704568,14.0511554296144,1036509.77835634,0.0,1.0
2008-01-08,23.45,24.95,23.44,24.17,1446700,14.1173776702852,15.0204082248877,14.1113574665879,14.5508323364944,2403074.8338912,0.0,1.0
2008-01-09,23.76,23.84,23.08,23.24,726400,14.3040039849031,14.3521656144819,13.8946301334833,13.9909533926409,1206603.69070199,0.0,1.0
2008-01-10,23.97,24.16,23.38,23.46,612400,14.4304282625474,14.5448121327971,14.0752362444038,14.1233978739826,1017241.32734843,0.0,1.0
2008-01-11,23.65,23.75,23.17,23.62,1567800,14.2377817442322,14.2979837812057,13.9488119667594,14.2197211331402,2604230.81812029,0.0,1.0
2008-01-14,23.79,23.93,23.58,23.88,535300,14.3220645959951,14.406347447758,14.1956403183508,14.3762464292713,889172.571080363,0.0,1.0
2008-01-15,23.24,23.65,23.22,23.61,407200,13.9909533926409,14.2377817442322,13.9789129852462,14.2137009294428,676389.073312017,0.0,1.0
2008-01-16,24.48,24.79,22.98,23.55,1210100,14.7374586511123,14.9240849657301,13.8344280965098,14.1775797072587,2010064.87626442,0.0,1.0
2008-01-17,23.84,24.84,23.84,24.58,847000,14.3521656144819,14.9541859842169,14.3521656144819,14.7976606880858,1406929.1382497,0.0,1.0
2008-01-18,23.28,24.05,22.97,24.01,854200,14.0150342074303,14.4785898921262,13.8284078928124,14.4545090773368,1418888.86646151,0.0,1.0
2008-01-22,23.86,24.01,22.4,22.4,1069100,14.3642060218766,14.4545090773368,13.4852562820635,13.4852562820635,1775853.53211659,0.0,1.0
2008-01-23,25.5,25.7,23.28,23.93,1484900,15.3515194282419,15.4719235021889,14.0150342074303,14.406347447758,2466527.83634828,0.0,1.0
2008-01-24,24.86,25.65,24.56,25.65,1014600,14.9662263916116,15.4418224837022,14.7856202806911,15.4418224837022,1685325.03384669,0.0,1.0
2008-01-25,24.47,24.99,24.24,24.99,1072100,14.7314384474149,15.0444890396771,14.5929737623759,15.0444890396771,1780836.75220485,0.0,1.0
2008-01-28,25.51,25.51,24.34,24.34,979000,15.3575396319393,15.3575396319393,14.6531757993494,14.6531757993494,1626190.82213277,0.0,1.0
2008-01-29,25.64,25.7,25.12,25.55,630800,15.4358022800048,15.4719235021889,15.1227516877427,15.3816204467287,1047805.07722304,0.0,1.0
2008-01-30,25.33,26.25,24.5,25.28,1018700,15.249175965387,15.8030347055432,14.749499058507,15.2190749469002,1692135.43463397,0.0,1.0
2008-01-31,25.39,25.59,24.83,25.01,854000,15.2852971875711,15.4057012615181,14.9481657805195,15.0565294470718,1418556.65178896,0.0,1.0
2008-02-01,25.96,25.96,25.27,25.33,657600,15.62844879832,15.62844879832,15.2130547432029,15.249175965387,1092321.84334475,0.0,1.0
2008-02-04,25.51,25.98,25.47,25.93,420000,15.3575396319393,15.6404892057147,15.3334588171499,15.610388187228,697650.812355224,0.0,1.0
2008-02-05,24.86,25.45,24.83,25.17,485900,14.9662263916116,15.3214184097552,14.9481657805195,15.1528527062294,807115.546960482,0.0,1.0
2008-02-06,24.48,24.94,24.37,24.94,625600,14.7374586511123,15.0143880211904,14.6712364104414,15.0143880211904,1039167.49573673,0.0,1.0
2008-02-07,24.6,24.94,24.25,24.43,477000,14.8097010954805,15.0143880211904,14.5989939660732,14.7073576326255,792331.994032003,0.0,1.0
2008-02-08,24.76,25.14,24.48,24.6,591800,14.9060243546381,15.1347920951374,14.7374586511123,14.8097010954805,983023.216075763,0.0,1.0
2008-02-11,23.8,24.83,23.75,24.78,753300,14.3280847996925,14.9481657805195,14.2979837812057,14.9180647620328,1251286.56415998,0.0,1.0
2008-02-12,23.67,24.1,23.5,23.88,660300,14.2498221516269,14.508690910613,14.147478688772,14.3762464292713,1096806.74142418,0.0,1.0
2008-02-13,23.69,24.01,23.521,23.86,488900,14.2618625590216,14.4545090773368,14.1601211165364,14.3642060218766,812098.767048738,0.0,1.0
2008-02-14,23.49,23.8,23.31,23.52,483000,14.1414584850746,14.3280847996925,14.0330948185223,14.1595190961667,802298.43420851,0.0,1.0
2008-02-15,23.88,23.9,23.22,23.43,449500,14.3762464292713,14.388286836666,13.9789129852462,14.1053372628905,746652.476556364,0.0,1.0
2008-02-19,23.64,24.26,23.51,24.04,453300,14.2317615405349,14.6050141697706,14.1534988924693,14.4725696884289,752964.555334816,0.0,1.0
2008-02-20,24.04,24.09,23.52,23.54,450700,14.4725696884289,14.5026707069156,14.1595190961667,14.1715595035614,748645.764591664,0.0,1.0
2008-02-21,23.75,24.13,23.64,24.13,363200,14.2979837812057,14.526751521705,14.2317615405349,14.526751521705,603301.845350995,0.0,1.0
2008-02-22,24.0,24.03,23.41,23.81,475600,14.4484888736395,14.4665494847315,14.0932968554958,14.3341050033898,790006.491324153,0.0,1.0
2008-02-25,24.3,24.5,23.51,23.97,595800,14.62909498456,14.749499058507,14.1534988924693,14.4304282625474,989667.509526766,0.0,1.0
2008-02-26,24.34,24.34,23.95,24.13,494000,14.6531757993494,14.6531757993494,14.4183878551527,14.526751521705,820570.241198762,0.0,1.0
2008-02-27,24.47,24.92,24.14,24.24,740200,14.7314384474149,15.0023476137957,14.5327717254024,14.5929737623759,1229526.50310795,0.0,1.0
2008-02-28,24.21,24.42,24.17,24.39,871100,14.5749131512838,14.7013374289282,14.5508323364944,14.6832768178361,1446961.00629199,0.0,1.0
2008-02-29,23.6,24.12,23.57,24.01,670600,14.2076807257455,14.5207313180077,14.1896201146534,14.4545090773368,1113915.79706051,0.0,1.0
2008-03-03,23.62,23.71,23.45,23.63,564900,14.2197211331402,14.2739029664163,14.1173776702852,14.2257413368375,938340.342617776,0.0,1.0
2008-03-04,23.76,23.92,23.4,23.42,310700,14.3040039849031,14.4003272440607,14.0872766517985,14.0993170591932,516095.49380659,0.0,1.0
2008-03-05,23.76,23.99,23.59,23.77,481400,14.3040039849031,14.4424686699421,14.2016605220481,14.3100241886004,799640.716828106,0.0,1.0
2008-03-06,23.64,23.89,23.54,23.63,671300,14.2317615405349,14.3822666329686,14.1715595035614,14.2257413368375,1115078.54841443,0.0,1.0
2008-03-07,23.78,23.98,23.45,23.53,528700,14.3160443922978,14.4364484662448,14.1173776702852,14.165539299864,878209.486886206,0.0,1.0
2008-03-10,24.0,24.04,23.61,23.74,602600,14.4484888736395,14.4725696884289,14.2137009294428,14.2919635775084,1000962.80839347,0.0,1.0
2008-03-11,24.55,24.74,23.97,24.5,881000,14.7796000769937,14.8939839472434,14.4304282625474,14.749499058507,1463405.63258322,0.0,1.0
2008-03-12,24.3,24.9,24.26,24.6,726700,14.62909498456,14.990307206401,14.6050141697706,14.8097010954805,1207102.01271081,0.0,1.0
2008-03-13,24.63,24.66,24.0,24.25,663400,14.8277617065725,14.8458223176646,14.4484888736395,14.5989939660732,1101956.06884871,0.0,1.0
2008-03-14,23.98,24.69,23.83,24.69,614900,14.4364484662448,14.8638829287566,14.3461454107845,14.8638829287566,1021394.0107553,0.0,1.0
2008-03-17,23.89,24.1,23.27,23.5,880400,14.3822666329686,14.508690910613,14.0090140037329,14.147478688772,1462408.98856557,0.0,1.0
2008-03-18,24.54,24.58,24.02,24.24,888900,14.7735798732964,14.7976606880858,14.4605292810342,14.5929737623759,1476528.11214895,0.0,1.0
2008-03-19,24.38,24.94,24.38,24.57,645900,14.6772566141388,15.0143880211904,14.6772566141388,14.7916404843884,1072887.28500057,0.0,1.0
2008-03-20,24.79,24.89,24.31,24.46,781600,14.9240849657301,14.9842870027036,14.6351151882573,14.7254182437176,1298294.94032582,0.0,1.0
2008-03-24,23.91,24.98,23.82,24.88,1412200,14.3943070403633,15.0384688359798,14.3401252070872,14.9782667990063,2345767.80287631,0.0,1.0
2008-03-25,24.8,24.82,23.87,23.87,915700,14.9301051694275,14.9421455768222,14.3702262255739,14.3702262255739,1521044.87827066,0.0,1.0
2008-03-26,24.27,24.71,24.23,24.66,1076400,14.6110343734679,14.8759233361513,14.5869535586785,14.8458223176646,1787979.36766468,0.0,1.0
2008-03-27,23.61,24.49,23.57,24.22,882400,14.406347447758,14.9433057600845,14.3819402517432,14.7785571869843,1446130.8860937,0.32,1.0
2008-03-28,23.48,23.82,23.4,23.58,404100,14.3270240607098,14.5344852268359,14.2782096686801,14.3880420507469,662263.702482393,0.0,1.0
2008-03-31,23.62,23.6899,23.41,23.56,874300,14.4124492467617,14.4551008217977,14.2843114676838,14.3758384527395,1432856.11254728,0.0,1.0
2008-04-01,24.63,24.63,23.76,23.76,557800,15.0287309461364,15.0287309461364,14.4978744328137,14.4978744328137,914156.627677997,0.0,1.0
2008-04-02,25.0,25.0,24.56,24.77,616300,15.2544975092736,15.2544975092736,14.9860183531104,15.1141561321883,1010029.99217991,0.0,1.0
2008-04-03,25.0,25.0,24.72,24.85,495700,15.2544975092736,15.2544975092736,15.0836471371698,15.162970524218,812383.363822131,0.0,1.0
2008-04-04,24.9,25.09,24.72,24.95,497500,15.1934795192365,15.309413700307,15.0836471371698,15.2239885142551,815333.313499112,0.0,1.0
2008-04-07,25.1,25.16,24.8199,25.1,355200,15.3155154993107,15.352126293333,15.1446041092168,15.3155154993107,582123.402924391,0.0,1.0
2008-04-08,24.85,25.08,24.78,24.97,569500,15.162970524218,15.3033119013033,15.120257931192,15.2361921122625,933331.300578378,0.0,1.0
2008-04-09,24.75,25.0,24.69,24.81,330400,15.1019525341809,15.2544975092736,15.0653417401587,15.1385633282032,541479.651819309,0.0,1.0
2008-04-10,24.83,24.99,24.5,24.7,272800,15.1507669262106,15.2483957102699,14.9494075590882,15.0714435391624,447081.262155893,0.0,1.0
2008-04-11,24.58,25.0,24.56,24.62,347500,14.9982219511178,15.2544975092736,14.9860183531104,15.0226291471327,569504.173750636,0.0,1.0
2008-04-14,23.69,24.62,23.47,24.5,1559900,14.4551618397877,15.0226291471327,14.3209222617061,14.9494075590882,2556459.16729098,0.0,1.0
2008-04-15,24.38,24.39,23.78,23.78,608400,14.8761859710437,14.8822877700474,14.5100780308211,14.5100780308211,997082.990819813,0.0,1.0
2008-04-16,24.15,24.72,23.9,24.72,894300,14.7358445939583,15.0836471371698,14.5832996188656,15.0836471371698,1465633.33118041,0.0,1.0
2008-04-17,24.0,24.3,23.9,24.11,1087600,14.6443176089027,14.827371579014,14.5832996188656,14.7114373979435,1782425.14926961,0.0,1.0
2008-04-18,24.35,24.46,24.08,24.3,517500,14.8578805740325,14.9250003630733,14.6931320009324,14.827371579014,848110.532132242,0.0,1.0
2008-04-21,24.02,24.307,23.57,24.05,404900,14.6565212069101,14.8316428383166,14.3819402517432,14.6748266039212,663574.791227719,0.0,1.0
2008-04-22,23.98,24.21,23.84,23.99,316600,14.6321140108953,14.7724553879806,14.5466888248433,14.638215809899,518863.370962448,0.0,1.0
2008-04-23,24.07,24.19,23.89,24.03,399200,14.6870302019287,14.7602517899732,14.5771978198619,14.6626230059138,654233.283917274,0.0,1.0
2008-04-24,24.33,24.45,23.95,24.05,462200,14.8456769760251,14.9188985640696,14.6138086138841,14.6748266039212,757481.522611636,0.0,1.0
2008-04-25,24.53,24.62,23.75,23.76,916500,14.9677129560993,15.0226291471327,14.49177263381,14.4978744328137,1502016.04386318,0.0,1.0
2008-04-28,24.67,24.75,24.41,24.62,460800,15.0531381421512,15.1019525341809,14.8944913680548,15.0226291471327,755187.117307318,0.0,1.0
2008-04-29,24.89,24.92,24.48,24.67,511900,15.1873777202328,15.205683117244,14.9372039610808,15.0531381421512,838932.910914966,0.0,1.0
2008-04-30,24.57,24.96,24.55,24.95,498200,14.9921201521141,15.2300903132588,14.9799165541067,15.2239885142551,816480.516151272,0.0,1.0
2008-05-01,25.43,25.43,24.58,24.58,434400,15.5168748664331,15.5168748664331,14.9982219511178,14.9982219511178,711921.188711587,0.0,1.0
2008-05-02,25.44,25.56,25.11,25.56,517700,15.5229766654369,15.5961982534814,15.3216172983144,15.5961982534814,848438.304318569,0.0,1.0
2008-05-05,25.33,25.53,25.12,25.42,451200,15.4558568763961,15.5778928564702,15.3277190973182,15.5107730674294,739454.052363412,0.0,1.0
2008-05-06,25.51,25.65,25.16,25.18,397700,15.5656892584628,15.6511144445148,15.352126293333,15.3643298913404,651774.992519792,0.0,1.0
2008-05-07,25.0,25.8,25.0,25.6,507100,15.2544975092736,15.7426414295704,15.2544975092736,15.6206054494962,831066.378443015,0.0,1.0
2008-05-08,25.25,25.42,24.89,24.97,464300,15.4070424843664,15.5107730674294,15.1873777202328,15.2361921122625,760923.130568113,0.0,1.0
2008-05-09,25.54,25.69,25.05,25.1,412100,15.583994655474,15.6755216405296,15.2850065042922,15.3155154993107,675374.589935643,0.0,1.0
2008-05-12,26.23,26.27,25.6,25.6,483900,16.0050187867299,16.0294259827447,15.6206054494962,15.6206054494962,793044.804828582,0.0,1.0
2008-05-13,26.09,26.25,25.99,26.19,441300,15.919593600678,16.0172223847373,15.8585756106409,15.9806115907151,723229.329140013,0.0,1.0
2008-05-14,26.51,26.59,26.12,26.12,390400,16.1758691588338,16.2246835508634,15.9378989976891,15.9378989976891,639811.307718697,0.0,1.0
2008-05-15,26.37,26.59,26.02,26.59,555900,16.0904439727818,16.2246835508634,15.876881007652,16.2246835508634,911042.791907852,0.0,1.0
2008-05-16,26.12,26.5,26.04,26.5,342100,15.9378989976891,16.1697673598301,15.8890846056594,16.1697673598301,560654.32471969,0.0,1.0
2008-05-19,26.27,26.41,25.95,26.16,443100,16.0294259827447,16.1148511687967,15.834168414626,15.9623061937039,726179.278816998,0.0,1.0
2008-05-20,26.01,26.24,25.9,26.15,468400,15.8707792086483,16.0111205857336,15.8036594196075,15.9562043947002,767642.460387906,0.0,1.0
2008-05-21,24.99,25.42,24.83,25.3,1096600,15.2483957102699,15.5107730674294,15.1507669262106,15.4375514793849,1797174.89765452,0.0,1.0
2008-05-22,25.25,25.38,25.0,25.02,466900,15.4070424843664,15.4863658714146,15.2544975092736,15.2667011072811,765184.16899042,0.0,1.0
2008-05-23,24.98,25.11,24.92,25.1,550000,15.2422939112662,15.3216172983144,15.205683117244,15.3155154993107,901373.512411078,0.0,1.0
2008-05-27,25.2,25.29,25.01,25.07,455900,15.3765334893478,15.4314496803812,15.2605993082774,15.2972101022996,747156.698742201,0.0,1.0
2008-05-28,25.02,25.39,24.99,25.22,384900,15.2667011072811,15.4924676704183,15.2483957102699,15.3887370873552,630797.572594586,0.0,1.0
2008-05-29,25.34,25.41,25.02,25.06,383700,15.4619586753998,15.5046712684257,15.2667011072811,15.2911083032959,628830.939476599,0.0,1.0
2008-05-30,25.53,25.56,25.21,25.4,514800,15.5778928564702,15.5961982534814,15.3826352883515,15.498569469422,843685.60761677,0.0,1.0
2008-06-02,25.25,25.53,25.01,25.53,472700,15.4070424843664,15.5778928564702,15.2605993082774,15.5778928564702,774689.562394028,0.0,1.0
2008-06-03,25.21,25.42,25.0,25.3,420300,15.3826352883515,15.5107730674294,15.2544975092736,15.4375514793849,688813.24957523,0.0,1.0
2008-06-04,25.14,25.26,24.91,25.08,373000,15.3399226953256,15.4131442833701,15.1995813182403,15.3033119013033,611295.127507875,0.0,1.0
2008-06-05,25.6,25.6,25.2,25.2,287500,15.6206054494962,15.6206054494962,15.3765334893478,15.3765334893478,471172.517851245,0.0,1.0
2008-06-06,25.0,25.435,24.99,25.4,435700,15.2544975092736,15.519925765935,15.2483957102699,15.498569469422,714051.70792274,0.0,1.0
2008-06-09,25.45,25.91,25.21,25.24,660200,15.5290784644406,15.8097612186112,15.3826352883515,15.4009406853627,1081975.98707962,0.0,1.0
2008-06-10,25.76,25.91,25.17,25.33,531600,15.7182342335556,15.8097612186112,15.3582280923367,15.4558568763961,871218.471268595,0.0,1.0
2008-06-11,25.74,26.17,25.61,25.7,797600,15.7060306355481,15.9684079927077,15.6267072484999,15.6816234395333,1307155.47908923,0.0,1.0
2008-06-12,26.02,26.27,25.77,25.81,406200,15.876881007652,16.0294259827447,15.7243360325593,15.7487432285741,665705.310438872,0.0,1.0
2008-06-13,26.21,26.24,25.8,26.24,308000,15.9928151887225,16.0111205857336,15.7426414295704,16.0111205857336,504769.166950202,0.0,1.0
2008-06-16,26.06,26.18,25.85,26.07,310700,15.9012882036668,15.9745097917114,15.7731504245889,15.9073900026706,509194.091465677,0.0,1.0
2008-06-17,25.87,26.27,25.76,26.15,405100,15.7853540225964,16.0294259827447,15.7182342335556,15.9562043947002,663902.563414048,0.0,1.0
2008-06-18,25.79,26.0,25.56,25.7,385300,15.7365396305667,15.8646774096446,15.5961982534814,15.6816234395333,631453.11696725,0.0,1.0
2008-06-19,26.0,26.02,25.54,25.76,374700,15.8646774096446,15.876881007652,15.583994655474,15.7182342335556,614081.191091691,0.0,1.0
2008-06-20,25.15,25.9,25.14,25.4,793100,15.3460244943293,15.8036594196075,15.3399226953256,15.498569469422,1299780.60489677,0.0,1.0
2008-06-23,25.39,25.94,25.11,25.32,631400,15.4924676704183,15.8280666156223,15.3216172983144,15.4497550773923,1034776.79224792,0.0,1.0
2008-06-24,25.18,25.45,25.01,25.45,496000,15.3643298913404,15.5290784644406,15.2605993082774,15.5290784644406,812875.022101626,0.0,1.0
2008-06-25,25.19,25.73,25.09,25.21,499600,15.3704316903441,15.6999288365444,15.309413700307,15.3826352883515,818774.92145559,0.0,1.0
2008-06-26,24.74,24.99,24.5,24.89,758900,15.2911083032959,15.445626374267,15.1427709551637,15.3838191458785,1227849.91300815,0.32,1.0
2008-06-27,24.58,24.99,24.47,24.67,810300,15.1922167378744,15.445626374267,15.1242287866472,15.247843243424,1311011.70708987,0.0,1.0
2008-06-30,24.1,24.58,23.99,24.58,660000,14.89554204161,15.1922167378744,14.8275540903827,15.1922167378744,1067836.266419,0.0,1.0
2008-07-01,24.38,24.46,23.86,23.9,691300,15.0686022810976,15.1180480638083,14.7472046934778,14.7719275848331,1118477.59238705,0.0,1.0
2008-07-02,24.43,24.68,24.23,24.34,581600,15.0995058952918,15.2540239662628,14.9758914385149,15.0438793897422,940990.261438314,0.0,1.0
2008-07-03,24.4,24.65,24.2,24.54,232200,15.0809637267753,15.2354817977463,14.9573492699984,15.1674938465191,375684.213731046,0.0,1.0
2008-07-07,24.41,24.69,23.98,24.48,472100,15.0871444496141,15.2602046891017,14.8213733675439,15.130409509486,763826.517236982,0.0,1.0
2008-07-08,25.68,25.68,24.31,24.54,674100,15.8720962501471,15.8720962501471,15.0253372212257,15.1674938465191,1090649.13211067,0.0,1.0
2008-07-09,25.68,26.18,25.59,25.69,751500,15.8720962501471,16.1811323920892,15.8164697445975,15.8782769729859,1215877.20335435,0.0,1.0
2008-07-10,25.38,26.0,25.25,25.57,638500,15.6866745649818,16.06987938099,15.6063251680769,15.8041082989198,1033050.69107353,0.0,1.0
2008-07-11,25.27,25.74,24.97,25.09,774200,15.6186866137545,15.9091805871801,15.4332649285893,15.5074336026554,1252604.29918423,0.0,1.0
2008-07-14,24.59,25.48,24.59,25.09,1181600,15.1983974607133,15.7484817933702,15.1983974607133,15.5074336026554,1911750.5036374,0.0,1.0
2008-07-15,24.24,24.8208,24.12,24.4,1074000,14.9820721613538,15.3410485438337,14.9079034872877,15.0809637267753,1737660.83353636,0.0,1.0
2008-07-16,25.39,25.45,24.08,24.41,1026100,15.6928552878206,15.7299396248537,14.8831805959323,15.0871444496141,1660161.80753414,0.0,1.0
2008-07-17,25.54,25.74,24.87,25.5,1122600,15.7855661304033,15.9091805871801,15.3714577002008,15.7608432390479,1816292.41315449,0.0,1.0
2008-07-18,25.47,25.65,24.86,25.65,921900,15.7423010705314,15.8535540816305,15.365276977362,15.8535540816305,1491573.1121389,0.0,1.0
2008-07-21,24.93,25.6,24.89,25.6,685200,15.4085420372339,15.8226504674363,15.3838191458785,15.8226504674363,1108608.19659136,0.0,1.0
2008-07-22,25.91,25.93,24.75,24.88,561000,16.0142528754404,16.0266143211181,15.2972890261347,15.3776384230397,907660.826456149,0.0,1.0
2008-07-23,26.02,26.06,25.5,25.88,870100,16.0822408266677,16.1069637180231,15.7608432390479,15.9957107069239,1407764.14456238,0.0,1.0
2008-07-24,25.32,26.08,25.32,25.98,666800,15.6495902279488,16.1193251637008,15.6495902279488,16.0575179353123,1078838.21583058,0.0,1.0
2008-07-25,25.17,25.79,25.04,25.55,643100,15.5568793853661,15.9400842013743,15.4765299884612,15.7917468532421,1040493.18626372,0.0,1.0
2008-07-28,24.75,25.23,24.695,25.23,677500,15.2972890261347,15.5939637223992,15.2632950505211,15.5939637223992,1096150.10681647,0.0,1.0
2008-07-29,25.34,25.48,24.7,24.76,950000,15.6619516736264,15.7484817933702,15.2663854119405,15.3034697489736,1537037.05014856,0.0,1.0
2008-07-30,25.15,25.85,24.4,24.4,1066100,15.5445179396884,15.9771685384074,15.0809637267753,15.0809637267753,1724879.15701408,0.0,1.0
2008-07-31,25.43,25.64,24.9,24.91,876100,15.717578179176,15.8473733587917,15.3899998687174,15.3961805915562,1417471.74698437,0.0,1.0
2008-08-01,25.07,25.39,24.91,25.39,746600,15.4950721569777,15.6928552878206,15.3961805915562,15.6928552878206,1207949.32804306,0.0,1.0
2008-08-04,25.03,25.2,24.5,24.85,541500,15.4703492656223,15.5754215538826,15.1427709551637,15.3590962545232,876111.118584678,0.0,1.0
2008-08-05,25.73,25.73,25.0785,25.11,587600,15.9029998643413,15.9029998643413,15.5003257713907,15.5197950483331,950697.863860305,0.0,1.0
2008-08-06,25.69,25.98,25.35,25.65,531200,15.8782769729859,16.0575179353123,15.6681323964653,15.8535540816305,859446.401093593,0.0,1.0
2008-08-07,25.31,25.92,24.93,25.49,516000,15.6434095051099,16.0204335982793,15.4085420372339,15.7546625162091,834853.808291215,0.0,1.0
2008-08-08,25.86,25.9,25.23,25.24,410900,15.9833492612462,16.0080721526016,15.5939637223992,15.600144445238,664808.972532676,0.0,1.0
2008-08-11,26.32,26.63,25.57,25.87,524800,16.267662511833,16.4592649198371,15.8041082989198,15.9895299840851,849091.625176801,0.0,1.0
2008-08-12,26.04,26.51,26.04,26.3,675800,16.0946022723454,16.385096245771,16.0946022723454,16.2553010661553,1093399.61946357,0.0,1.0
2008-08-13,25.69,25.95,25.44,25.85,412700,15.8782769729859,16.0389757667958,15.7237589020149,15.9771685384074,667721.253259273,0.0,1.0
2008-08-14,26.18,26.29,25.54,25.56,383100,16.1811323920892,16.2491203433165,15.7855661304033,15.797927576081,619830.414644117,0.0,1.0
2008-08-15,26.12,26.43,25.9,26.26,402100,16.1440480550561,16.3356504630603,16.0080721526016,16.2305781747999,650571.15564709,0.0,1.0
2008-08-18,25.86,26.32,25.76,26.12,457300,15.9833492612462,16.267662511833,15.9215420328578,16.1440480550561,739881.097929406,0.0,1.0
2008-08-19,25.85,26.02,25.51,25.74,487800,15.9771685384074,16.0822408266677,15.7670239618868,15.9091805871801,789228.076907858,0.0,1.0
2008-08-20,25.96,26.01,25.58,25.81,458500,16.0451564896347,16.0760601038289,15.8102890217587,15.952445647052,741822.618413801,0.0,1.0
2008-08-21,25.98,26.15,25.55,25.8,354400,16.0575179353123,16.1625902235727,15.7917468532421,15.9462649242132,573395.716392262,0.0,1.0
2008-08-22,26.15,26.19,25.78,26.02,540000,16.1625902235727,16.187313114928,15.9339034785355,16.0822408266677,873684.217979177,0.0,1.0
2008-08-25,25.6,26.13,25.55,26.1,526700,15.8226504674363,16.150228777895,15.7917468532421,16.1316866093785,852165.699277101,0.0,1.0
2008-08-26,25.91,25.91,25.25,25.57,509400,16.0142528754404,16.0142528754404,15.6063251680769,15.8041082989198,824175.445627028,0.0,1.0
2008-08-27,26.22,26.22,25.9,25.91,384900,16.2058552834446,16.2058552834446,16.0080721526016,16.0142528754404,622742.695370713,0.0,1.0
2008-08-28,26.54,26.54,26.2,26.31,470200,16.4036384142875,16.4036384142875,16.1934938377669,16.2614817889941,760752.443136685,0.0,1.0
2008-08-29,26.48,26.77,26.24,26.5,398800,16.3665540772545,16.5457950395809,16.2182167291222,16.3789155229321,645231.974314992,0.0,1.0
2008-09-02,26.9,26.99,26.59,26.81,432500,16.6261444364858,16.6817709420354,16.4345420284817,16.5705179309363,699756.341251844,0.0,1.0
2008-09-03,27.26,27.27,26.55,26.9,542100,16.8486504586842,16.854831181523,16.4098191371264,16.6261444364858,877081.878826873,0.0,1.0
2008-09-04,26.75,27.13,26.7,27.1,470600,16.5334335939032,16.7683010617792,16.502529979709,16.7497588932627,761399.616631484,0.0,1.0
2008-09-05,26.85,26.94,26.32,26.52,649700,16.5952408222916,16.6508673278412,16.267662511833,16.3912769686098,1051171.54892791,0.0,1.0
2008-09-08,27.23,27.62,26.66,27.4,698100,16.8301082901676,17.0711564808825,16.4778070883536,16.935180578428,1129479.54179864,0.0,1.0
2008-09-09,26.38,27.31,26.38,27.14,908200,16.304746848866,16.8795540728784,16.304746848866,16.7744817846181,1469407.41994202,0.0,1.0
2008-09-10,26.74,26.94,26.25,26.42,455600,16.5272528710644,16.6508673278412,16.2243974519611,16.3294697402214,737130.610576505,0.0,1.0
2008-09-11,26.82,26.95,26.41,26.42,545700,16.5766986537751,16.6570480506801,16.3232890173826,16.3294697402214,882906.44028007,0.0,1.0
2008-09-12,27.06,27.4,26.47,26.59,774600,16.7250360019073,16.935180578428,16.3603733544156,16.4345420284817,1253251.47267902,0.0,1.0
2008-09-15,26.62,27.5,25.54,26.09,980700,16.4530841969983,16.9969878068164,15.7855661304033,16.1255058865396,1586707.6158744,0.0,1.0
2008-09-16,27.4,27.43,25.88,26.27,894800,16.935180578428,16.9537227469445,15.9957107069239,16.2367588976388,1447727.10786623,0.0,1.0
2008-09-17,26.78,27.49,26.78,27.15,915500,16.5519757624197,16.9908070839775,16.5519757624197,16.7806625074569,1481218.33622211,0.0,1.0
2008-09-18,28.3,28.39,25.96,26.84,2511100,17.4914456339238,17.5470721394733,16.0451564896347,16.5890600994528,4062793.40697687,0.0,1.0
2008-09-19,28.54,30.0,27.602,29.21,1404300,17.639782982056,18.542168516527,17.0600311797726,18.0538914122584,2272064.34686696,0.0,1.0
2008-09-22,27.75,28.5,27.71,28.25,365900,17.1515058777874,17.6150600907006,17.1267829864321,17.4605420197296,592001.954367745,0.0,1.0
2008-09-23,27.36,27.75,27.19,27.65,465600,16.9104576870726,17.1515058777874,16.8053853988123,17.089698649399,753309.947946491,0.0,1.0
2008-09-24,26.95,27.55,26.76,27.25,443600,16.6570480506801,17.0278914210106,16.539614316742,16.8424697358453,717715.405732523,0.0,1.0
2008-09-25,27.37,27.43,26.86,27.11,552400,16.9166384099114,16.9537227469445,16.6014215451305,16.7559396161015,893746.596317961,0.0,1.0
2008-09-26,26.98,27.21,26.68,27.01,544900,16.8733733500395,17.0172160435351,16.6857524454802,16.8921354404955,871278.178643844,0.32,1.0
2008-09-29,25.56,27.05,25.37,26.63,751300,15.9853010684585,16.9171515611034,15.8664744955709,16.6544822947203,1201305.36908629,0.0,1.0
2008-09-30,25.66,26.23,25.28,26.0,1290200,16.0478413699783,16.4043210886411,15.8101882242031,16.2604783951456,2062989.73405448,0.0,1.0
2008-10-01,25.18,25.68,24.83,25.59,1444100,15.7476479226833,16.0603494302823,15.528756867364,16.0040631589144,2309071.05483497,0.0,1.0
2008-10-02,25.17,25.61,24.81,25.1,1534000,15.7413938925313,16.0165712192184,15.5162488070601,15.6976156814675,2452818.36307516,0.0,1.0
2008-10-03,25.23,25.87,24.81,25.43,1423700,15.7789180734432,16.1791760031699,15.5162488070601,15.9039986764828,2276452.08833775,0.0,1.0
2008-10-06,24.87,26.38,24.55,24.79,1927600,15.5537729879719,16.4981315409208,15.3536440231086,15.5037407467561,3082172.54019798,0.0,1.0
2008-10-07,24.73,26.02,24.73,24.96,2236500,15.4662165658442,16.2729864554495,15.4662165658442,15.6100592593398,3576094.04759949,0.0,1.0
2008-10-08,24.75,24.98,23.71,23.86,1342600,15.4787246261482,15.6225673196437,14.8283054903424,14.9221159426221,2146775.70682184,0.0,1.0
2008-10-09,23.8,25.4,23.74,25.02,1910200,14.8845917617102,15.8852365860268,14.8470675807983,15.6475834402516,3054350.48053857,0.0,1.0
2008-10-10,27.7,27.7,21.63,23.47,2361200,17.323663520982,17.323663520982,13.5274672187307,14.6782087666949,3775485.47515846,0.0,1.0
2008-10-13,25.32,28.21,23.65,27.21,2095200,15.835204344811,17.642619058733,14.7907813094305,17.0172160435351,3350159.73553786,0.0,1.0
2008-10-14,25.0,26.5,24.28,25.56,1631400,15.6350753799477,16.5731799027445,15.1847852090052,15.9853010684585,2608557.93840992,0.0,1.0
2008-10-15,24.55,25.02,24.4,24.77,1493600,15.3536440231086,15.6475834402516,15.2598335708289,15.4912326864522,2388220.0176591,0.0,1.0
2008-10-16,24.13,24.73,22.93,24.72,1192300,15.0909747567255,15.4662165658442,14.340491138488,15.4599625356923,1906450.67424675,0.0,1.0
2008-10-17,23.91,24.61,23.31,23.89,895100,14.953386093382,15.3911682040205,14.5781442842632,14.940878033078,1431237.10351276,0.0,1.0
2008-10-20,24.13,24.73,23.77,23.89,1449600,15.0909747567255,15.4662165658442,14.8658296712543,14.940878033078,2317865.38403765,0.0,1.0
2008-10-21,24.24,24.62,23.91,23.99,2111800,15.1597690883973,15.3974222341725,14.953386093382,15.0034183345978,3376702.62004049,0.0,1.0
2008-10-22,23.74,24.3,23.47,24.0,1889800,14.8470675807983,15.1972932693091,14.6782087666949,15.0096723647498,3021731.51404136,0.0,1.0
2008-10-23,23.0,24.12,22.49,23.88,1196100,14.3842693495519,15.0847207265735,14.0653138118009,14.934624002926,1912526.75624132,0.0,1.0
2008-10-24,22.56,22.88,21.38,22.3,1135800,14.1090920228648,14.3092209877281,13.3711164649313,13.9464872389133,1816108.92880102,0.0,1.0
2008-10-27,22.1,22.84,21.71,22.32,658600,13.8214066358737,14.2842048671202,13.5774994599466,13.9589952992173,1053080.94779746,0.0,1.0
2008-10-28,23.64,23.8,22.03,22.58,797000,14.7845272792785,14.8845917617102,13.7776284248099,14.1216000831687,1274378.24991584,0.0,1.0
2008-10-29,23.48,24.31,23.08,23.69,1942700,14.6844627968469,15.2035472994611,14.4343015907677,14.8157974300384,3106316.97128168,0.0,1.0
2008-10-30,23.95,24.17,23.6,23.67,860200,14.9784022139899,15.1159908773334,14.7595111586706,14.8032893697345,1375433.08729938,0.0,1.0
2008-10-31,24.36,24.69,23.73,23.81,1593600,15.234817450221,15.4412004452363,14.8408135506463,14.8908457918622,2548116.91225331,0.0,1.0
2008-11-03,24.65,25.6,24.38,25.6,1188100,15.4161843246284,16.0103171890664,15.247325510525,16.0103171890664,1899735.00467379,0.0,1.0
2008-11-04,25.51,25.51,24.18,24.69,961200,15.9540309176986,15.9540309176986,15.1222449074854,15.4412004452363,1536928.95083953,0.0,1.0
2008-11-05,24.07,25.34,24.01,25.34,816700,15.0534505758136,15.847712405115,15.0159263949017,15.847712405115,1305877.9381509,0.0,1.0
2008-11-06,23.24,23.99,23.24,23.95,825100,14.5343660731994,15.0034183345978,14.5343660731994,14.9784022139899,1319309.27729681,0.0,1.0
2008-11-07,23.63,23.63,22.81,23.28,867900,14.7782732491265,14.7782732491265,14.2654427766643,14.5593821938073,1387745.14818314,0.0,1.0
2008-11-10,23.19,24.05,23.08,23.9,454700,14.5030959224395,15.0409425155097,14.4343015907677,14.94713206323,727051.179719865,0.0,1.0
2008-11-11,23.05,23.31,22.68,23.04,817700,14.4155395003118,14.5781442842632,14.1841403846885,14.4092854701598,1307476.90709684,0.0,1.0
2008-11-12,23.17,23.79,22.95,23.02,907000,14.4905878621355,14.8783377315582,14.352999198792,14.3967774098558,1450264.83396947,0.0,1.0
2008-11-13,24.53,24.53,22.45,23.29,912400,15.3411359628047,15.3411359628047,14.040297691193,14.5656362239593,1458899.26627756,0.0,1.0
2008-11-14,23.9,25.01,23.35,23.36,935100,14.94713206323,15.6413294100997,14.6031604048711,14.6094144350231,1495195.86135044,0.0,1.0
2008-11-17,24.13,24.65,23.79,23.81,1056900,15.0909747567255,15.4161843246284,14.8783377315582,14.8908457918622,1689950.27896619,0.0,1.0
2008-11-18,24.24,25.08,23.84,24.03,1494000,15.1597690883973,15.6851076211635,14.9096078823181,15.0284344552057,2388859.60523747,0.0,1.0
2008-11-19,23.55,24.995,23.55,24.22,997200,14.7282410079107,15.6319483648717,14.7282410079107,15.1472610280933,1594491.83289345,0.0,1.0
2008-11-20,22.25,24.0,22.2,23.4,1202300,13.9152170881534,15.0096723647498,13.8839469373935,14.634430555631,1922440.36370617,0.0,1.0
2008-11-21,22.67,22.99,21.38,22.59,1134300,14.1778863545366,14.3780153193999,13.3711164649313,14.1278541133207,1813710.4753821,0.0,1.0
2008-11-24,23.67,23.95,22.36,23.04,807000,14.8032893697345,14.9784022139899,13.9840114198252,14.4092854701598,1290367.93937526,0.0,1.0
2008-11-25,24.25,24.32,23.49,24.03,975400,15.1660231185492,15.2098013296131,14.6907168269988,15.0284344552057,1559634.30987192,0.0,1.0
2008-11-26,24.77,24.77,23.64,23.97,641500,15.4912326864522,15.4912326864522,14.7845272792785,14.9909102742938,1025738.57882185,0.0,1.0
2008-11-28,24.8,24.8,24.39,24.6,298100,15.5099947769081,15.5099947769081,15.253579540677,15.3849141738685,476652.642785336,0.0,1.0
2008-12-01,23.3,24.86,23.07,24.16,1019700,14.5718902541112,15.54751895782,14.4280475606157,15.1097368471814,1630468.63417715,0.0,1.0
2008-12-02,23.79,24.09,23.06,23.48,1012300,14.8783377315582,15.0659586361176,14.4217935304637,14.6844627968469,1618636.26397717,0.0,1.0
2008-12-03,24.46,24.59,23.13,23.5,684700,15.2973577517408,15.3786601437165,14.4655717415276,14.6969708571508,1094814.03728655,0.0,1.0
2008-12-04,23.91,24.63,23.62,24.14,692800,14.953386093382,15.4036762643244,14.7720192189746,15.0972287868775,1107765.68574867,0.0,1.0
2008-12-05,24.68,24.68,23.48,23.73,1008800,15.4349464150843,15.4349464150843,14.6844627968469,14.8408135506463,1613039.87266638,0.0,1.0
2008-12-08,24.73,25.02,24.32,25.02,785300,15.4662165658442,15.6475834402516,15.2098013296131,15.6475834402516,1255670.31324832,0.0,1.0
2008-12-09,23.71,24.73,23.62,24.53,954900,14.8283054903424,15.4662165658442,14.7720192189746,15.3411359628047,1526855.4464801,0.0,1.0
2008-12-10,23.87,23.96,23.3,23.79,929700,14.928369972774,14.9846562441419,14.5718902541112,14.8783377315582,1486561.42904236,0.0,1.0
2008-12-11,23.05,24.05,22.9,23.54,915500,14.4155395003118,15.0409425155097,14.3217290480321,14.7219869777587,1463856.07000998,0.0,1.0
2008-12-12,23.37,23.82,22.65,22.79,1271400,14.6156684651751,14.8970998220141,14.1653782942326,14.2529347163603,2032929.11787077,0.0,1.0
2008-12-15,23.5,23.67,22.91,23.42,805800,14.6969708571508,14.8032893697345,14.327983078184,14.646938615935,1288449.17664013,0.0,1.0
2008-12-16,24.33,24.39,23.5,23.73,1138400,15.2160553597651,15.253579540677,14.6969708571508,14.8408135506463,1820266.24806047,0.0,1.0
2008-12-17,24.54,24.85,23.96,24.43,797100,15.3473899929566,15.541264927668,14.9846562441419,15.2785956612849,1274538.14681044,0.0,1.0
2008-12-18,24.66,25.61,24.39,24.64,837800,15.4224383547804,16.0165712192184,15.253579540677,15.4099302944764,1339616.18291028,0.0,1.0
2008-12-19,25.03,25.09,24.3,25.06,1096800,15.6538374704036,15.6913616513155,15.1972932693091,15.6725995608595,1753749.13990928,0.0,1.0
2008-12-22,24.68,25.2,24.35,24.96,755300,15.4349464150843,15.7601559829873,15.228563420069,15.6100592593398,1207701.24487006,0.0,1.0
2008-12-23,24.71,25.0,24.5,24.8,633700,15.4537085055403,15.6350753799477,15.3223738723487,15.5099947769081,1013266.6210435,0.0,1.0
2008-12-24,24.83,24.84,24.27,24.55,382300,15.528756867364,15.535010897516,15.1785311788532,15.3536440231086,611285.828033661,0.0,1.0
2008-12-26,25.24,25.27,24.64,24.78,461600,15.7851721035952,15.8039341940511,15.4099302944764,15.4974867166041,738084.065446866,0.0,1.0
2008-12-29,24.77,25.17,24.51,25.17,727700,15.6913616513155,15.9447546533553,15.5266561999896,15.9447546533553,1148729.43473894,0.32,1.0
2008-12-30,25.4,25.47,24.75,24.75,636700,16.0904556295282,16.1347994048852,15.6786920012135,15.6786920012135,1005079.05881309,0.0,1.0
2008-12-31,25.91,26.0,25.3,25.43,703700,16.413531707129,16.4705451325879,16.0271073790182,16.1094601046812,1110843.62130795,0.0,1.0
2009-01-02,25.78,26.0,25.47,25.97,490400,16.331178981466,16.4705451325879,16.1347994048852,16.4515406574349,774133.454439988,0.0,1.0
2009-01-05,25.62,25.87,25.3,25.62,690100,16.2298217806501,16.388192406925,16.0271073790182,16.2298217806501,1089374.99369705,0.0,1.0
2009-01-06,25.75,25.97,25.15,25.71,703200,16.312174506313,16.4515406574349,15.9320850032533,16.286835206109,1110054.33352814,0.0,1.0
2009-01-07,25.54,26.02,25.45,25.51,842500,16.1791431802421,16.4832147826899,16.1221297547832,16.1601387050891,1329949.90898387,0.0,1.0
2009-01-08,25.8,25.91,25.19,25.19,830200,16.343848631568,16.413531707129,15.9574243034573,15.9574243034573,1310533.42960048,0.0,1.0
2009-01-09,25.31,25.8,25.25,25.66,506000,16.0334422040692,16.343848631568,15.9954332537633,16.2551610808541,798759.233170135,0.0,1.0
2009-01-12,24.35,25.08,23.73,24.53,1042300,15.4252989991737,15.8877412278963,15.032539846012,15.5393258500916,1645349.3057969,0.0,1.0
2009-01-13,24.7,24.93,24.22,24.51,736000,15.6470178759585,15.7927188521314,15.3429462735107,15.5266561999896,1161831.61188383,0.0,1.0
2009-01-14,23.65,24.52,23.65,24.36,900000,14.981861245604,15.5329910250406,14.981861245604,15.4316338242247,1420718.00366229,0.0,1.0
2009-01-15,23.92,24.36,23.29,23.72,963800,15.1529015219809,15.4316338242247,14.7538075437682,15.026205020961,1521431.12436635,0.0,1.0
2009-01-16,24.35,24.59,24.04,24.2,876600,15.4252989991737,15.5773348003976,15.2289194225928,15.3302766234087,1383779.33556707,0.0,1.0
2009-01-20,24.29,25.27,23.1,23.98,1274200,15.3872900488677,16.0081029038653,14.6334458677993,15.1909104722869,2011420.97807388,0.0,1.0
2009-01-21,24.6,24.71,23.56,24.71,1152800,15.5836696254486,15.6533527010095,14.924847820145,15.6533527010095,1819781.90513543,0.0,1.0
2009-01-22,24.0,24.62,23.65,23.65,988400,15.2035801223888,15.5963392755506,14.981861245604,14.981861245604,1560264.08313313,0.0,1.0
2009-01-23,23.85,24.09,23.02,23.59,954400,15.1085577466239,15.2605935478478,14.5827672673913,14.943852295298,1506592.51410588,0.0,1.0
2009-01-26,23.62,24.14,23.4,23.94,837500,14.962856770451,15.2922676731028,14.8234906193291,15.1655711720829,1322057.03118575,0.0,1.0
2009-01-27,23.72,24.19,23.38,23.7,764100,15.026205020961,15.3239417983578,14.8108209692271,15.013535370859,1206189.58510928,0.0,1.0
2009-01-28,24.38,24.46,23.74,24.23,1047200,15.4443034743267,15.4949820747346,15.038874671063,15.3492810985617,1653084.32603906,0.0,1.0
2009-01-29,23.84,24.38,23.77,24.17,778700,15.1022229215729,15.4443034743267,15.0578791462159,15.3112721482558,1229236.78827981,0.0,1.0
2009-01-30,23.57,24.31,23.5,24.02,1040800,14.931182645196,15.3999596989697,14.8868388698391,15.2162497724908,1642981.44245747,0.0,1.0
2009-02-02,24.03,24.09,23.17,23.29,1356800,15.2225845975418,15.2605935478478,14.6777896431562,14.7538075437682,2141811.31929889,0.0,1.0
2009-02-03,23.76,24.16,23.62,24.02,1355900,15.051544321165,15.3049373232048,14.962856770451,15.2162497724908,2140390.60129522,0.0,1.0
2009-02-04,18.45,21.0,18.309,20.99,3851100,11.6877522190864,13.3031326070902,11.5984311858674,13.2967977820392,6079252.33767096,0.0,1.0
2009-02-05,18.73,18.85,17.78,18.85,3545000,11.8651273205143,11.9411452211262,11.2633189406697,11.9411452211262,5596050.35886981,0.0,1.0
2009-02-06,17.95,18.87,17.61,18.87,2956300,11.3710109665367,11.9538148712282,11.1556269148028,11.9538148712282,4666742.92691869,0.0,1.0
2009-02-09,17.9,18.07,17.58,18.0,1629000,11.3393368412817,11.4470288671486,11.1366224396498,11.4026850917916,2571499.58662875,0.0,1.0
2009-02-10,17.5,18.33,17.41,17.87,1952600,11.0859438392419,11.6117343184745,11.0289304137829,11.3203323661287,3082326.63772332,0.0,1.0
2009-02-11,17.99,17.99,16.99,17.52,1897600,11.3963502667406,11.3963502667406,10.7628677616411,11.0986134893439,2995504.98194397,0.0,1.0
2009-02-12,18.34,18.89,17.69,18.32,1954800,11.6180691435255,11.9664845213302,11.2063055152108,11.6053994934235,3085799.50395449,0.0,1.0
2009-02-13,17.53,18.6,17.36,18.28,1590000,11.1049483143949,11.7827745948514,10.9972562885279,11.5800601932195,2509935.13980337,0.0,1.0
2009-02-17,17.54,17.81,16.88,17.11,1833700,11.1112831394458,11.2823234158227,10.6931846860802,10.838885662253,2894634.00368395,0.0,1.0
2009-02-18,17.57,17.81,17.01,17.31,1307100,11.1302876145988,11.2823234158227,10.7755374117431,10.965582163273,2063356.11398554,0.0,1.0
2009-02-19,16.92,17.58,16.88,17.58,1002900,10.7185239862841,11.1366224396498,10.6931846860802,11.1366224396498,1583153.42874769,0.0,1.0
2009-02-20,16.64,16.92,16.27,16.79,1435300,10.5411488848563,10.7185239862841,10.3067603579694,10.6361712606212,2265729.50072943,0.0,1.0
2009-02-23,16.01,16.96,16.01,16.77,940800,10.1420549066436,10.7438632864881,10.1420549066436,10.6235016105192,1485123.88649498,0.0,1.0
2009-02-24,16.27,16.31,15.58,16.05,1588300,10.3067603579694,10.3320996581734,9.86965742945076,10.1673942068475,2507251.56135203,0.0,1.0
2009-02-25,16.2,16.54,15.88,16.16,974600,10.2624165826125,10.4778006343463,10.0597021809806,10.2370772824085,1538479.7404103,0.0,1.0
2009-02-26,15.78,16.48,15.51,16.35,1245900,9.99635393047067,10.4397916840403,9.82531365409379,10.3574389583774,1966747.2897365,0.0,1.0
2009-02-27,15.87,16.28,15.57,15.57,1957600,10.0533673559296,10.3130951830204,9.86332260439976,9.86332260439976,3090219.51552146,0.0,1.0
2009-03-02,15.57,15.72,15.31,15.54,1710100,9.86332260439976,9.95834498016469,9.69861715307388,9.84431812924678,2699522.06451432,0.0,1.0
2009-03-03,15.04,15.69,14.96,15.46,1389500,9.52757687669701,9.93934050501171,9.47689827628905,9.79363952883881,2193430.74009862,0.0,1.0
2009-03-04,15.46,15.75,14.82,14.95,1715000,9.79363952883881,9.97734945531768,9.38821072557511,9.47056345123805,2707257.08475648,0.0,1.0
2009-03-05,15.49,15.63,15.2,15.58,2969000,9.8126440039918,9.90133155470573,9.62893407751293,9.86965742945076,4686790.83652594,0.0,1.0
2009-03-06,15.68,15.74,15.17,15.62,1513700,9.93300567996071,9.97101463026668,9.60992960235995,9.89499672965474,2389489.82460401,0.0,1.0
2009-03-09,15.49,15.86,15.31,15.86,1247600,9.8126440039918,10.0470325308786,9.69861715307388,10.0470325308786,1969430.86818786,0.0,1.0
2009-03-10,15.88,15.91,15.06,15.74,1479200,10.0597021809806,10.0787066561336,9.540246526799,9.97101463026668,2335028.96779696,0.0,1.0
2009-03-11,15.92,16.02,15.34,15.95,1090400,10.0850414811846,10.1483897316946,9.71762162822687,10.1040459563376,1721278.79021485,0.0,1.0
2009-03-12,16.19,16.26,15.4,15.95,1564600,10.2560817575615,10.3004255329184,9.75563057853284,10.1040459563376,2469839.32058891,0.0,1.0
2009-03-13,16.63,16.7,15.89,16.21,1214800,10.5348140598053,10.5791578351622,10.0660370060316,10.2687514076635,1917653.58983217,0.0,1.0
2009-03-16,16.14,16.82,16.03,16.44,1591500,10.2244076323065,10.6551757357742,10.1547245567455,10.4144523838364,2512303.00314282,0.0,1.0
2009-03-17,16.77,16.78,15.98,16.29,987100,10.6235016105192,10.6298364355702,10.1230504314906,10.3194300080714,1558211.93490561,0.0,1.0
2009-03-18,17.56,17.57,16.43,16.69,1437800,11.1239527895478,11.1302876145988,10.4081175587854,10.5728230101112,2269675.9396285,0.0,1.0
2009-03-19,17.07,17.59,16.99,17.56,1375900,10.8135463620491,11.1429572647008,10.7628677616411,11.1239527895478,2171962.11248771,0.0,1.0
2009-03-20,17.03,17.47,16.99,17.05,1073000,10.7882070618451,11.0669393640889,10.7628677616411,10.8008767119471,1693811.57547738,0.0,1.0
2009-03-23,17.7,17.73,16.94,17.31,1385500,11.2126403402618,11.2316448154148,10.7311936363861,10.965582163273,2187116.43786011,0.0,1.0
2009-03-24,17.44,17.85,17.2,17.5,1561000,11.0479348889359,11.3076627160267,10.895899087712,11.0859438392419,2464156.44857426,0.0,1.0
2009-03-25,17.89,17.96,17.34,17.57,1935700,11.3330020162307,11.3773457915877,10.9845866384259,11.1302876145988,3055648.71076566,0.0,1.0
2009-03-26,18.2,18.33,17.76,17.95,1362500,11.5293815928115,11.6117343184745,11.2506492905677,11.3710109665367,2150809.19998876,0.0,1.0
2009-03-27,17.25,17.87,17.23,17.87,1365800,11.1302876145988,11.5303327346598,11.1173829333065,11.5303327346598,2116751.23013874,0.32,1.0
2009-03-30,16.67,17.12,16.63,16.99,1342200,10.7560518571225,11.046407186199,10.7302424945379,10.9625267577991,2080175.35590291,0.0,1.0
2009-03-31,17.0,17.15,16.44,16.81,1351900,10.9689790984452,11.0657642081374,10.6076480222612,10.8463846261685,2095208.66014392,0.0,1.0
2009-04-01,16.86,17.02,16.51,16.86,1170200,10.8786463293992,10.9818837797375,10.6528144067842,10.8786463293992,1813605.42503174,0.0,1.0
2009-04-02,16.86,17.25,16.67,17.08,1380200,10.8786463293992,11.1302876145988,10.7560518571225,11.0205978236144,2139068.7127233,0.0,1.0
2009-04-03,17.51,17.53,16.52,16.91,2329100,11.2980484713986,11.3109531526909,10.6592667474303,10.9109080326299,3609697.8255353,0.0,1.0
2009-04-06,17.32,17.57,17.22,17.38,875300,11.1754539991218,11.3367625152755,11.1109305926604,11.2141680429987,1356561.97960202,0.0,1.0
2009-04-07,17.15,17.41,16.99,17.16,867500,11.0657642081374,11.2335250649371,10.9625267577991,11.0722165487835,1344473.34320204,0.0,1.0
2009-04-08,17.23,17.4,16.97,17.25,621700,11.1173829333065,11.227072724291,10.9496220765068,11.1302876145988,963526.314084973,0.0,1.0
2009-04-09,18.08,18.09,17.11,17.51,2260100,11.6658318882288,11.672284228875,11.0399548455528,11.2980484713986,3502759.88815094,0.0,1.0
2009-04-13,18.0,18.04,17.56,17.88,873500,11.6142131630597,11.6400225256442,11.3303101746293,11.5367850753059,1353772.29427894,0.0,1.0
2009-04-14,17.6,18.08,17.58,18.03,1217600,11.3561195372139,11.6658318882288,11.3432148559216,11.6335701849981,1887067.13853926,0.0,1.0
2009-04-15,18.45,18.46,17.58,17.73,985000,11.9045684921361,11.9110208327823,11.3432148559216,11.4399999656138,1526577.80179138,0.0,1.0
2009-04-16,18.74,18.85,18.19,18.56,927300,12.0916863708743,12.1626621179819,11.7368076353364,11.9755442392437,1437152.88893517,0.0,1.0
2009-04-17,18.78,18.94,18.44,18.72,1236400,12.1174957334589,12.2207331837972,11.89811615149,12.078781689582,1916203.85191355,0.0,1.0
2009-04-20,18.19,18.95,18.18,18.49,1204200,11.7368076353364,12.2271855244434,11.7303552946902,11.9303778547207,1866299.48113418,0.0,1.0
2009-04-21,18.62,18.65,16.86,18.03,1490800,12.0142582831206,12.033615305059,10.8786463293992,11.6335701849981,2310479.37757419,0.0,1.0
2009-04-22,18.15,18.66,17.74,18.38,1398800,11.7109982727518,12.0400676457052,11.4464523062599,11.8594021076131,2167895.4610617,0.0,1.0
2009-04-23,18.04,18.34,17.45,18.34,1184600,11.6400225256442,11.8335927450286,11.2593344275217,11.8335927450286,1835922.90761631,0.0,1.0
2009-04-24,18.38,18.51,17.7,18.13,1440900,11.8594021076131,11.943282536013,11.4206429436753,11.6980935914595,2233143.10111796,0.0,1.0
2009-04-27,19.02,19.19,18.28,18.28,1896100,12.2723519089664,12.3820416999508,11.7948787011517,11.7948787011517,2938623.52281889,0.0,1.0
2009-04-28,19.05,19.22,18.5,18.6,1515100,12.2917089309048,12.4013987218893,11.9368301953669,12.0013536018283,2348140.12943564,0.0,1.0
2009-04-29,22.45,22.55,21.44,22.0,3520400,14.4855047505938,14.5500281570553,13.8338183453333,14.1951494215174,5456004.56185417,0.0,1.0
2009-04-30,22.48,23.25,22.46,22.5,2019700,14.5048617725323,15.0016920022854,14.49195709124,14.5177664538246,3130181.91500307,0.0,1.0
2009-05-01,21.39,22.49,21.3,22.49,1880100,13.8015566421026,14.5113141131784,13.7434855762873,14.5113141131784,2913826.31994715,0.0,1.0
2009-05-04,21.45,21.61,21.04,21.15,2555600,13.8402706859794,13.9435081363177,13.5757247194875,13.6467004665951,3960733.22868836,0.0,1.0
2009-05-05,21.7,21.87,21.34,21.42,1410200,14.001579202133,14.1112689931175,13.7692949388718,13.820913664041,2185563.46810781,0.0,1.0
2009-05-06,21.53,21.84,21.23,21.84,1776800,13.8918894111486,14.091911971179,13.6983191917642,14.091911971179,2753729.3789065,0.0,1.0
2009-05-07,21.14,21.9,21.1,21.77,1649900,13.6402481259489,14.1306260150559,13.6144387633644,14.046745586656,2557056.56363004,0.0,1.0
2009-05-08,22.07,22.07,21.09,21.55,1196300,14.2403158060404,14.2403158060404,13.6079864227182,13.9047940924409,1854055.86221626,0.0,1.0
2009-05-11,21.45,21.95,21.0,21.43,1154200,13.8402706859794,14.1628877182866,13.5499153569029,13.8273660046871,1788808.22216,0.0,1.0
2009-05-12,21.28,21.95,21.18,21.58,1169800,13.730580894995,14.1628877182866,13.6660574885335,13.9241511143793,1812985.49495994,0.0,1.0
2009-05-13,20.67,21.55,20.67,21.16,1253000,13.3369881155802,13.9047940924409,13.3369881155802,13.6531528072412,1941930.94989298,0.0,1.0
2009-05-14,20.8,20.94,20.52,20.71,1299300,13.42086854398,13.5112013130261,13.240203005888,13.3627974781647,2013687.85570308,0.0,1.0
2009-05-15,20.83,21.0,20.56,20.82,997300,13.4402255659185,13.5499153569029,13.2660123684726,13.4337732252723,1545640.65149902,0.0,1.0
2009-05-18,21.17,21.24,20.43,20.84,1283800,13.6596051478874,13.7047715324104,13.1821319400727,13.4466779065646,1989665.56542107,0.0,1.0
2009-05-19,20.64,21.12,20.53,21.07,769700,13.3176310936417,13.6273434446567,13.2466553465341,13.5950817414259,1192900.44064855,0.0,1.0
2009-05-20,20.39,20.95,20.35,20.66,760000,13.1563225774881,13.5176536536722,13.1305132149036,13.330535774934,1177867.13640756,0.0,1.0
2009-05-21,20.55,20.6,20.2,20.33,768900,13.2595600278264,13.2918217310572,13.0337281052114,13.1176085336113,1191660.58050496,0.0,1.0
2009-05-22,20.5,20.9181,20.34,20.52,696200,13.2272983245957,13.497070687011,13.1240608742574,13.240203005888,1078988.2899565,0.0,1.0
2009-05-26,20.87,20.88,20.07,20.58,927600,13.4660349285031,13.4724872691492,12.9498476768115,13.2789170497649,1437617.83648901,0.0,1.0
2009-05-27,20.13,20.83,20.1,20.79,726600,12.9885617206884,13.4402255659185,12.9692046987499,13.4144162033339,1126102.9754128,0.0,1.0
2009-05-28,20.57,20.67,20.05,20.32,651700,13.2724647091187,13.3369881155802,12.9369429955192,13.1111561929651,1010021.06946948,0.0,1.0
2009-05-29,20.95,20.95,20.19,20.31,714000,13.5176536536722,13.5176536536722,13.0272757645652,13.104703852319,1106575.17815131,0.0,1.0
2009-06-01,21.2,21.28,20.55,21.0,1204100,13.6789621698258,13.730580894995,13.2595600278264,13.5499153569029,1866144.49861623,0.0,1.0
2009-06-02,21.44,21.8,20.9,21.32,725800,13.8338183453333,14.0661026085945,13.4853919504415,13.7563902575795,1124863.11526921,0.0,1.0
2009-06-03,21.18,21.33,20.72,21.11,695100,13.6660574885335,13.7628425982257,13.3692498188109,13.6208911040105,1077283.48225907,0.0,1.0
2009-06-04,21.31,21.37,21.04,21.26,715400,13.7499379169334,13.7886519608103,13.5757247194875,13.7176762137027,1108744.93340258,0.0,1.0
2009-06-05,21.43,21.555,21.07,21.41,725100,13.8273660046871,13.9080202627639,13.5950817414259,13.8144613233948,1123778.23764358,0.0,1.0
2009-06-08,21.47,21.54,21.09,21.25,518200,13.8531753672717,13.8983417517947,13.6079864227182,13.7112238730565,803119.408008415,0.0,1.0
2009-06-09,21.58,21.67,21.25,21.25,449400,13.9241511143793,13.9822221801946,13.7112238730565,13.7112238730565,696491.43565994,0.0,1.0
2009-06-10,21.72,21.75,21.4615,21.67,561700,14.0144838834253,14.0338409053637,13.8476908777225,13.9822221801946,870536.803315953,0.0,1.0
2009-06-11,21.46,21.838,21.29,21.46,506200,13.8467230266256,14.0906215030498,13.7370332356411,13.8467230266256,784521.505854609,0.0,1.0
2009-06-12,21.2,21.49,20.75,21.49,423100,13.6789621698258,13.866080048564,13.3886068407493,13.866080048564,655731.033439522,0.0,1.0
2009-06-15,21.14,21.38,21.05,21.08,539600,13.6402481259489,13.7951043014564,13.5821770601337,13.6015340820721,836285.666849367,0.0,1.0
2009-06-16,21.15,21.39,21.08,21.24,501300,13.6467004665951,13.8015566421026,13.6015340820721,13.7047715324104,776927.36247514,0.0,1.0
2009-06-17,21.26,21.59,21.15,21.15,541600,13.7176762137027,13.9306034550254,13.6467004665951,13.6467004665951,839385.31720833,0.0,1.0
2009-06-18,21.45,21.6,21.17,21.33,719400,13.8402706859794,13.9370557956716,13.6596051478874,13.7628425982257,1114944.23412052,0.0,1.0
2009-06-19,21.69,21.915,21.49,21.6,919000,13.9951268614869,14.1403045260251,13.866080048564,13.9370557956716,1424289.33994545,0.0,1.0
2009-06-22,21.43,22.0,21.41,21.67,968300,13.8273660046871,14.1951494215174,13.8144613233948,13.9822221801946,1500695.721294,0.0,1.0
2009-06-23,21.82,21.9,21.42,21.44,1006800,14.0790072898868,14.1306260150559,13.820913664041,13.8338183453333,1560363.99070411,0.0,1.0
2009-06-24,21.74,21.93,21.6,21.93,224400,14.0273885647176,14.1499830369943,13.9370557956716,14.1499830369943,347780.770276125,0.0,1.0
2009-06-25,21.93,21.95,21.53,21.73,229700,14.1499830369943,14.1628877182866,13.8918894111486,14.0209362240715,355994.84372739,0.0,1.0
2009-06-26,21.29,21.79,21.21,21.7,2052400,13.9435081363177,14.2709742738545,13.8911135543118,14.2120303690979,3133759.13527738,0.32,1.0
2009-06-29,21.57,21.6,21.3,21.5,615500,14.1268891733383,14.1465371415906,13.9500574590685,14.0810439140832,939791.827988319,0.0,1.0
2009-06-30,21.34,21.6,21.28,21.6,655100,13.9762547500714,14.1465371415906,13.936958813567,14.1465371415906,1000256.09506929,0.0,1.0
2009-07-01,21.35,21.51,20.96,21.43,761000,13.9828040728221,14.0875932368339,13.7273804855434,14.035198654828,1161952.20324795,0.0,1.0
2009-07-02,21.06,21.37,20.92,21.2,567400,13.7928737130508,13.9959027183236,13.7011831945405,13.8845642315611,866349.119740975,0.0,1.0
2009-07-06,21.05,21.14,20.76,20.95,592600,13.7863243903001,13.8452682950567,13.5963940305287,13.7208311627927,904826.380610681,0.0,1.0
2009-07-07,20.61,21.19,20.6,20.97,499700,13.4981541892677,13.8780149088104,13.4916048665169,13.7339298082942,762979.653039415,0.0,1.0
2009-07-08,20.38,20.78,20.2,20.7,893000,13.3475197660007,13.6094926760302,13.2296319564875,13.5570980940243,1363499.76018451,0.0,1.0
2009-07-09,20.66,20.71,20.2,20.55,491700,13.5309008030213,13.563647416775,13.2296319564875,13.4588582527632,750764.649588719,0.0,1.0
2009-07-10,20.51,20.78,20.4001,20.6,475200,13.4326609617603,13.6094926760302,13.3606839047297,13.4916048665169,725571.204971645,0.0,1.0
2009-07-13,21.05,21.05,20.55,20.63,880700,13.7863243903001,13.7863243903001,13.4588582527632,13.5112528347691,1344719.19237905,0.0,1.0
2009-07-14,21.22,21.22,20.78,20.99,571400,13.8976628770626,13.8976628770626,13.6094926760302,13.7470284537956,872456.621466325,0.0,1.0
2009-07-15,21.58,21.7,21.17,21.395,1055200,14.1334384960891,14.2120303690979,13.8649162633089,14.0122760252005,1611158.95514747,0.0,1.0
2009-07-16,21.77,21.9,21.29,21.53,568600,14.2578756283531,14.3430168241126,13.9435081363177,14.1006918823354,868181.37025858,0.0,1.0
2009-07-17,21.78,21.9,21.535,21.79,440100,14.2644249511038,14.3430168241126,14.1039665437108,14.2709742738545,671977.877331695,0.0,1.0
2009-07-20,21.84,21.86,21.59,21.74,542100,14.3037208876082,14.3168195331097,14.1399878188398,14.2382276601009,827719.171328135,0.0,1.0
2009-07-21,21.61,21.9,21.495,21.86,400700,14.1530864643413,14.3430168241126,14.0777692527078,14.3168195331097,611818.985336991,0.0,1.0
2009-07-22,21.76,21.96,21.53,21.53,580500,14.2513263056023,14.3823127606171,14.1006918823354,14.1006918823354,886351.187891501,0.0,1.0
2009-07-23,22.24,22.35,21.69,21.81,701300,14.5656937976377,14.6377363478958,14.2054810463472,14.284072919356,1070797.73999708,0.0,1.0
2009-07-24,22.23,22.24,21.86,22.03,467000,14.5591444748869,14.5656937976377,14.3168195331097,14.4281580198722,713050.826434679,0.0,1.0
2009-07-27,22.71,22.87,21.99,22.23,877200,14.8735119669223,14.9783011309341,14.4019607288693,14.5591444748869,1339375.12836938,0.0,1.0
2009-07-28,22.6,22.83,22.55,22.65,643800,14.8014694166642,14.9521038399311,14.7687228029105,14.8342160304179,983002.402695171,0.0,1.0
2009-07-29,23.19,23.45,22.695,22.695,1009800,15.1878794589576,15.3581618504768,14.8636879827962,14.8636879827962,1541838.81056475,0.0,1.0
2009-07-30,22.9,23.46,22.799,23.39,955000,14.9979490991863,15.3647111732275,14.9318009394038,15.3188659139724,1458166.03692744,0.0,1.0
2009-07-31,22.9,23.1748,22.78,22.78,982500,14.9979490991863,15.1779244883765,14.9193572261774,14.9193572261774,1500155.11128923,0.0,1.0
2009-08-03,23.04,23.24,22.88,23.19,691300,15.0896396176966,15.2206260727113,14.9848504536848,15.1878794589576,1055528.98568371,0.0,1.0
2009-08-04,23.25,23.38,22.84,23.03,578200,15.2271753954621,15.3123165912216,14.9586531626819,15.0830902949459,882839.37439942,0.0,1.0
2009-08-05,23.51,23.66,23.22,23.31,732500,15.3974577869812,15.4956976282422,15.2075274272098,15.2664713319665,1118436.25345482,0.0,1.0
2009-08-06,23.27,23.6284,23.15,23.52,588500,15.2402740409635,15.4750017683499,15.1616821679547,15.4040071097319,898566.191342202,0.0,1.0
2009-08-07,23.4,23.56,23.27,23.53,609700,15.3254152367231,15.4302044007349,15.2402740409635,15.4105564324827,930935.950486558,0.0,1.0
2009-08-10,23.26,23.52,23.19,23.34,436900,15.2337247182128,15.4040071097319,15.1878794589576,15.2861193002187,667091.875951414,0.0,1.0
2009-08-11,23.76,23.95,23.24,23.28,765300,15.5611908557496,15.6856279880136,15.2206260727113,15.2468233637143,1168517.7676027,0.0,1.0
2009-08-12,24.3,24.425,23.66,23.78,770400,15.9148542842894,15.9967208186736,15.4956976282422,15.5742895012511,1176304.83230251,0.0,1.0
2009-08-13,24.47,24.47,23.51,23.69,1722200,16.0261927710519,16.0261927710519,15.3974577869812,15.5153455964945,2629584.86784968,0.0,1.0
2009-08-14,24.32,24.36,23.99,24.36,797100,15.9279529297908,15.9541502207938,15.7118252790165,15.9541502207938,1217072.40631924,0.0,1.0
2009-08-17,23.9,24.19,23.73,24.08,801300,15.6528813742599,15.8428117340313,15.5415428874974,15.7707691837732,1223485.28313085,0.0,1.0
2009-08-18,23.41,23.99,23.34,23.99,943000,15.3319645594738,15.7118252790165,15.2861193002187,15.7118252790165,1439843.5317514,0.0,1.0
2009-08-19,23.27,23.52,23.1,23.32,632800,15.2402740409635,15.4040071097319,15.128935554201,15.2730206547172,966206.772950459,0.0,1.0
2009-08-20,23.6,23.6,23.17,23.22,420400,15.4564016917378,15.4564016917378,15.1747808134562,15.2075274272098,641898.431334344,0.0,1.0
2009-08-21,23.93,24.12,23.62,23.72,547500,15.6725293425121,15.7969664747761,15.4695003372393,15.5349935647467,835964.298657359,0.0,1.0
2009-08-24,23.93,24.2,23.85,24.02,380700,15.6725293425121,15.849361056782,15.6201347605062,15.7314732472688,581281.47671024,0.0,1.0
2009-08-25,24.01,24.15,23.81,23.96,360600,15.724923924518,15.8166144430283,15.5939374695033,15.6921773107643,550591.280540353,0.0,1.0
2009-08-26,23.87,24.1582,23.81,24.02,514800,15.6332334060077,15.8219848876839,15.5939374695033,15.7314732472688,786035.472052617,0.0,1.0
2009-08-27,23.83,23.93,23.51,23.87,478400,15.6070361150048,15.6725293425121,15.3974577869812,15.6332334060077,730457.206351925,0.0,1.0
2009-08-28,23.6,23.91,23.44,23.87,666200,15.4564016917378,15.6594306970107,15.3516125277261,15.6332334060077,1017204.41235714,0.0,1.0
2009-08-31,23.77,23.83,23.36,23.36,581400,15.5677401785003,15.6070361150048,15.2992179457202,15.2992179457202,887725.375779706,0.0,1.0
2009-09-01,23.46,23.9,23.45,23.69,692200,15.3647111732275,15.6528813742599,15.3581618504768,15.5153455964945,1056903.17357191,0.0,1.0
2009-09-02,23.4,23.56,23.22,23.36,371800,15.3254152367231,15.4302044007349,15.2075274272098,15.2992179457202,567692.285371334,0.0,1.0
2009-09-03,23.43,23.56,22.95,23.56,423800,15.3450632049753,15.4302044007349,15.03069571294,15.4302044007349,647089.807800892,0.0,1.0
2009-09-04,23.63,23.63,23.25,23.43,287900,15.47604965999,15.47604965999,15.2271753954621,15.3450632049753,439587.436682107,0.0,1.0
2009-09-08,23.52,23.84,23.46,23.77,402700,15.4040071097319,15.6135854377555,15.3647111732275,15.5677401785003,614872.736199668,0.0,1.0
2009-09-09,23.8,23.9,23.36,23.51,460100,15.5873881467526,15.6528813742599,15.2992179457202,15.3974577869812,702515.385958445,0.0,1.0
2009-09-10,23.99,24.02,23.66,23.74,459100,15.7118252790165,15.7314732472688,15.4956976282422,15.5480922102481,700988.510527112,0.0,1.0
2009-09-11,23.87,24.11,23.8,23.99,327200,15.6332334060077,15.7904171520254,15.5873881467526,15.7118252790165,499593.641133676,0.0,1.0
2009-09-14,24.17,24.21,23.64,23.83,377600,15.8297130885298,15.8559103795328,15.4825989827408,15.6070361150048,576548.162873092,0.0,1.0
2009-09-15,24.1,24.2,23.97,24.16,530900,15.7838678292747,15.849361056782,15.6987266335151,15.8231637657791,810618.16649715,0.0,1.0
2009-09-16,24.56,24.56,23.97,24.09,739600,16.0851366758085,16.0851366758085,15.6987266335151,15.7773185065239,1129277.06901732,0.0,1.0
2009-09-17,24.26,24.7,24.21,24.55,438900,15.8886569932864,16.1768271943188,15.8559103795328,16.0785873530578,670145.626814091,0.0,1.0
2009-09-18,24.07,24.32,24.04,24.26,531200,15.7642198610224,15.9279529297908,15.7445718927702,15.8886569932864,811076.229126555,0.0,1.0
2009-09-21,24.14,24.39,23.92,23.92,500200,15.8100651202776,15.973798189046,15.6659800197614,15.6659800197614,763743.090755086,0.0,1.0
2009-09-22,23.83,24.23,23.71,24.23,431900,15.6070361150048,15.8690090250342,15.5284442419959,15.8690090250342,659457.498794724,0.0,1.0
2009-09-23,24.52,24.78,23.75,23.93,879000,16.0589393848056,16.2292217763247,15.5546415329989,15.6725293425121,1342123.50414578,0.0,1.0
2009-09-24,24.89,25.0,24.44,24.58,879600,16.3012643265828,16.3733068768409,16.0065448027997,16.09823532131,1343039.62940459,0.0,1.0
2009-09-25,24.85,24.96,24.7,24.9,1110700,16.2750670355799,16.347109585838,16.1768271943188,16.3078136493336,1695900.54158671,0.0,1.0
2009-09-28,24.91,25.0,24.55,24.73,885400,16.5239413001079,16.5836424127939,16.2851368493636,16.4045390747357,1334748.99235184,0.32,1.0
2009-09-29,24.76,24.99,24.65,24.92,386500,16.4244394456311,16.5770089558288,16.3514714190148,16.530574757073,582652.457131226,0.0,1.0
2009-09-30,24.37,24.89,24.29,24.85,779200,16.1657346239915,16.5106743861776,16.1126669682706,16.4841405583172,1174651.47373002,0.0,1.0
2009-10-01,23.89,24.54,23.86,24.39,727600,15.8473286896659,16.2785033923985,15.8274283187705,16.1790015379217,1096863.97880642,0.0,1.0
2009-10-02,23.72,23.88,23.62,23.74,687800,15.7345599212589,15.8406952327007,15.6682253516077,15.7478268351891,1036865.09706302,0.0,1.0
2009-10-05,23.76,23.84,23.56,23.84,452400,15.7610937491193,15.8141614048403,15.628424609817,15.8141614048403,681997.339213888,0.0,1.0
2009-10-06,24.03,24.08,23.75,23.81,294500,15.9401970871775,15.9733643720031,15.7544602921542,15.7942610339449,443961.574709305,0.0,1.0
2009-10-07,24.18,24.18,23.78,23.95,407300,16.0396989416543,16.0396989416543,15.7743606630496,15.8871294314566,614008.656635312,0.0,1.0
2009-10-08,24.39,24.57,24.21,24.31,413900,16.1790015379217,16.2984037632939,16.0595993125496,16.1259338822008,623958.219939496,0.0,1.0
2009-10-09,24.57,24.61,24.26,24.35,318800,16.2984037632939,16.3249375911543,16.0927665973752,16.1524677100613,480594.057783789,0.0,1.0
2009-10-12,24.45,24.55,24.37,24.55,209900,16.2188022797124,16.2851368493636,16.1657346239915,16.2851368493636,316426.263264799,0.0,1.0
2009-10-13,24.21,24.51,24.07,24.35,286900,16.0595993125496,16.2586030215032,15.966730915038,16.1524677100613,432504.501813581,0.0,1.0
2009-10-14,24.49,24.53,24.25,24.33,364300,16.2453361075729,16.2718699354334,16.0861331404101,16.139200796131,549185.744198981,0.0,1.0
2009-10-15,24.6,24.65,24.33,24.44,269200,16.3183041341892,16.3514714190148,16.139200796131,16.2121688227473,405821.582043276,0.0,1.0
2009-10-16,24.41,24.57,24.08,24.45,367600,16.192268451852,16.2984037632939,15.9733643720031,16.2188022797124,554160.52585107,0.0,1.0
2009-10-19,24.34,24.49,24.28,24.41,326700,16.1458342530962,16.2453361075729,16.1060335113055,16.192268451852,492503.383556976,0.0,1.0
2009-10-20,24.05,24.37,24.02,24.29,471600,15.9534640011077,16.1657346239915,15.9335636302124,16.1126669682706,710941.523371507,0.0,1.0
2009-10-21,23.92,24.52,23.91,24.05,465000,15.8672290605612,16.2652364784683,15.8605956035961,15.9534640011077,700991.960067324,0.0,1.0
2009-10-22,24.49,24.52,23.85,23.97,409400,16.2453361075729,16.2652364784683,15.8207948618054,15.9003963453868,617174.426777554,0.0,1.0
2009-10-23,24.3,24.6,24.04,24.56,462800,16.1193004252357,16.3183041341892,15.9468305441426,16.2917703063287,697675.438965929,0.0,1.0
2009-10-26,24.14,24.61,24.07,24.37,566700,16.0131651137938,16.3249375911543,15.966730915038,16.1657346239915,854305.685527209,0.0,1.0
2009-10-27,24.01,24.39,23.97,24.21,518700,15.9269301732473,16.1790015379217,15.9003963453868,16.0595993125496,781945.225133161,0.0,1.0
2009-10-28,22.39,23.89,22.22,23.18,1369600,14.8523101448982,15.8473286896659,14.7395413764912,15.3763532451425,2064685.13657679,0.0,1.0
2009-10-29,22.67,22.69,22.24,22.46,864300,15.0380469399215,15.0513138538518,14.7528082904215,14.8987443436541,1302940.5399703,0.0,1.0
2009-10-30,22.31,22.54,22.155,22.54,926200,14.7992424891773,14.951811999375,14.696423906218,14.951811999375,1396255.38368678,0.0,1.0
2009-11-02,22.38,22.65,22.0,22.42,524400,14.8456766879331,15.0247800259913,14.5936053232586,14.8722105157936,790538.029804956,0.0,1.0
2009-11-03,22.6,22.65,22.24,22.39,743000,14.9916127411657,15.0247800259913,14.7528082904215,14.8523101448982,1120079.62651617,0.0,1.0
2009-11-04,22.51,22.91,22.5,22.67,511500,14.9319116284796,15.1972499070843,14.9252781715145,15.0380469399215,771091.156074058,0.0,1.0
2009-11-05,22.87,22.91,22.56,22.71,740800,15.1707160792239,15.1972499070843,14.9650789133052,15.064580767782,1116763.10541478,0.0,1.0
2009-11-06,22.86,22.9,22.66,22.8,490600,15.1640826222588,15.1906164501192,15.0314134829564,15.1242818804681,739584.205610812,0.0,1.0
2009-11-09,23.33,23.35,22.84,22.9,371400,15.4758550996193,15.4891220135495,15.1508157083285,15.1906164501192,559889.062298932,0.0,1.0
2009-11-10,23.17,23.41,23.02,23.24,357200,15.3697197881774,15.5289227553402,15.2702179337006,15.4161539869332,538482.426099028,0.0,1.0
2009-11-11,23.3,23.45,23.11,23.36,436600,15.4559547287239,15.5554565832007,15.3299190463867,15.4957554705146,658178.687667514,0.0,1.0
2009-11-12,22.9,23.41,22.88,23.25,327500,15.1906164501192,15.5289227553402,15.177349536189,15.4227874438983,493709.391230212,0.0,1.0
2009-11-13,22.98,23.12,22.855,23.02,230900,15.2436841058402,15.3365525033518,15.1607658937762,15.2702179337006,348083.964687193,0.0,1.0
2009-11-16,23.23,23.38,23.06,23.06,406300,15.4095205299681,15.5090223844449,15.2967517615611,15.2967517615611,612501.147043771,0.0,1.0
2009-11-17,23.23,23.27,23.05,23.1,330900,15.4095205299681,15.4360543578286,15.290118304596,15.3232855894216,498834.923841457,0.0,1.0
2009-11-18,23.11,23.3,23.04,23.22,265100,15.3299190463867,15.4559547287239,15.2834848476309,15.402887073003,399640.792717951,0.0,1.0
2009-11-19,22.49,23.04,22.43,22.95,364600,14.9186447145494,15.2834848476309,14.8788439727587,15.2237837349448,549637.997076443,0.0,1.0
2009-11-20,22.46,22.53,22.293,22.35,219100,14.8987443436541,14.9451785424099,14.7879656123366,14.8257763170378,330295.351506989,0.0,1.0
2009-11-23,22.76,22.84,22.57,22.69,390000,15.0977480526076,15.1508157083285,14.9717123702703,15.0513138538518,587928.740701625,0.0,1.0
2009-11-24,22.72,22.83,22.57,22.72,264800,15.0712142247471,15.1441822513634,14.9717123702703,15.0712142247471,399188.539840489,0.0,1.0
2009-11-25,22.7,22.9,22.5806,22.82,152600,15.0579473108169,15.1906164501192,14.9787438346534,15.1375487943983,230045.963669405,0.0,1.0
2009-11-27,22.23,22.554,22.12,22.3,212100,14.7461748334564,14.9610988391262,14.6732068068401,14.7926090322122,319742.784366191,0.0,1.0
2009-11-30,22.4,22.42,21.95,22.15,616800,14.8589436018633,14.8722105157936,14.5604380384331,14.6931071777354,929831.916063497,0.0,1.0
2009-12-01,22.53,22.56,22.3025,22.4,325800,14.9451785424099,14.9650789133052,14.7942673964535,14.8589436018633,491146.624924588,0.0,1.0
2009-12-02,22.54,22.62,22.41,22.58,216900,14.951811999375,15.0048796550959,14.8655770588285,14.9783458272355,326978.830405596,0.0,1.0
2009-12-03,22.3,22.612,22.29,22.56,306900,14.7926090322122,14.9995728895238,14.7859755752471,14.9650789133052,462654.693644432,0.0,1.0
2009-12-04,22.6,22.72,22.31,22.49,329700,14.9916127411657,15.0712142247471,14.7992424891773,14.9186447145494,497025.912331605,0.0,1.0
2009-12-07,22.56,22.65,22.47,22.63,416600,14.9650789133052,15.0247800259913,14.9053778006192,15.0115131120611,628028.495836661,0.0,1.0
2009-12-08,22.36,22.54,22.28,22.43,224300,14.8324097740029,14.951811999375,14.7793421182819,14.8788439727587,338134.401383012,0.0,1.0
2009-12-09,22.21,22.39,22.1,22.28,445500,14.7329079195261,14.8523101448982,14.6599398929098,14.7793421182819,671595.523032243,0.0,1.0
2009-12-10,22.25,22.43,22.12,22.28,433800,14.7594417473866,14.8788439727587,14.6732068068401,14.7793421182819,653957.660811192,0.0,1.0
2009-12-11,22.2,22.32,22.11,22.22,428500,14.726274462561,14.8058759461424,14.6665733498749,14.7395413764912,645967.859976017,0.0,1.0
2009-12-14,22.38,22.38,22.12,22.23,372200,14.8456766879331,14.8456766879331,14.6732068068401,14.7461748334564,561095.069972167,0.0,1.0
2009-12-15,22.56,22.57,22.23,22.38,541400,14.9650789133052,14.9717123702703,14.7461748334564,14.8456766879331,816165.692861182,0.0,1.0
2009-12-16,22.39,22.68,22.22,22.68,573100,14.8523101448982,15.0446803968866,14.7395413764912,15.0446803968866,863953.746913083,0.0,1.0
2009-12-17,22.18,22.36,21.88,22.22,1077500,14.7130075486308,14.8324097740029,14.5140038396772,14.7395413764912,1624341.58488718,0.0,1.0
2009-12-18,22.05,22.2,21.96,22.19,1833300,14.6267726080842,14.726274462561,14.5670714953982,14.7196410055959,2763717.33417511,0.0,1.0
2009-12-21,22.1,22.26,22.03,22.09,351500,14.6599398929098,14.7660752043517,14.613505694154,14.6533064359447,529889.621427235,0.0,1.0
2009-12-22,22.37,22.37,22.01,22.11,568200,14.839043230968,14.839043230968,14.6002387802238,14.6665733498749,856566.949914522,0.0,1.0
2009-12-23,22.37,22.59,22.22,22.45,598700,14.839043230968,14.9849792842006,14.7395413764912,14.8921108866889,902545.992456573,0.0,1.0
2009-12-24,22.53,22.66,22.28,22.37,367100,14.9451785424099,15.0314134829564,14.7793421182819,14.839043230968,553406.771055299,0.0,1.0
2009-12-28,22.79,22.85,22.49,22.63,408800,15.1176484235029,15.1574491652936,14.9186447145494,15.0115131120611,616269.921022629,0.0,1.0
2009-12-29,22.88,22.91,22.46,22.71,338700,15.3896201590728,15.4097988568338,15.1071183904184,15.2752742050936,503550.829708515,0.32,1.0
2009-12-30,22.88,23.09,22.78,22.89,392600,15.3896201590728,15.5308710433999,15.3223578332027,15.3963463916598,583684.841285985,0.0,1.0
2009-12-31,22.51,22.88,22.51,22.83,368700,15.1407495533535,15.3896201590728,15.1407495533535,15.3559889961377,548152.320382433,0.0,1.0
2010-01-04,22.33,22.81,22.28,22.6,379300,15.0196773667874,15.3425365309637,14.9860462038523,15.2012856466365,563911.513753882,0.0,1.0
2010-01-05,22.21,22.42,21.9,22.35,545700,14.9389625757433,15.0802134600704,14.730449365546,15.0331298319614,811301.115358538,0.0,1.0
2010-01-06,22.22,22.44,22.11,22.26,349400,14.9456888083303,15.0936659252444,14.8717002498732,14.9725937386783,519458.694715546,0.0,1.0
2010-01-07,22.08,22.15,21.96,22.1,633500,14.8515215521122,14.8986051802212,14.7708067610681,14.8649740172862,941834.811397534,0.0,1.0
2010-01-08,22.14,22.18,22.0,22.1,391300,14.8918789476342,14.9187838779822,14.7977116914161,14.8649740172862,581752.110023451,0.0,1.0
2010-01-11,22.17,22.3,22.05,22.14,582600,14.9120576453952,14.9994986690263,14.8313428543511,14.8918789476342,866160.948887459,0.0,1.0
2010-01-12,22.3,22.35,22.1,22.1,447000,14.9994986690263,15.0331298319614,14.8649740172862,14.8649740172862,664562.211041356,0.0,1.0
2010-01-13,22.29,22.36,22.2,22.31,244200,14.9927724364393,15.0398560645484,14.9322363431563,15.0062249016133,363056.13408568,0.0,1.0
2010-01-14,22.23,22.28,22.13,22.22,299400,14.9524150409173,14.9860462038523,14.8851527150472,14.9456888083303,445122.876925686,0.0,1.0
2010-01-15,22.0,22.28,21.98,22.24,243300,14.7977116914161,14.9860462038523,14.7842592262421,14.9591412735043,361718.089365463,0.0,1.0
2010-01-19,22.25,22.26,22.02,22.02,400800,14.9658675060913,14.9725937386783,14.8111641565901,14.8111641565901,595875.915403523,0.0,1.0
2010-01-20,22.14,22.14,21.9,22.08,278800,14.8918789476342,14.8918789476342,14.730449365546,14.8515215521122,414496.519996264,0.0,1.0
2010-01-21,22.31,22.37,22.02,22.09,501600,15.0062249016133,15.0465822971354,14.8111641565901,14.8582477846992,745736.924067885,0.0,1.0
2010-01-22,22.7,22.73,22.31,22.36,778500,15.2685479725066,15.2887266702676,15.0062249016133,15.0398560645484,1157408.68298813,0.0,1.0
2010-01-25,22.82,23.34,22.6801,22.82,558700,15.3492627635507,15.6990268580751,15.2551627696585,15.3492627635507,830628.427983905,0.0,1.0
2010-01-26,22.66,22.99,22.66,22.84,317000,15.2416430421586,15.4636087175298,15.2416430421586,15.3627152287247,471289.084787717,0.0,1.0
2010-01-27,22.48,22.83,22.32,22.59,561700,15.1205708555925,15.3559889961377,15.0129511342003,15.1945594140495,835088.577051294,0.0,1.0
2010-01-28,22.6,22.74,22.27,22.55,385900,15.2012856466365,15.2954529028547,14.9793199712653,15.1676544837015,573723.841702147,0.0,1.0
2010-01-29,22.55,22.98,22.5467,22.66,470000,15.1676544837015,15.4568824849428,15.1654348269478,15.2416430421586,698756.687224692,0.0,1.0
2010-02-01,22.78,22.84,22.53,22.61,404700,15.3223578332027,15.3627152287247,15.1542020185275,15.2080118792236,601674.109191132,0.0,1.0
2010-02-02,22.7,23.0,22.55,22.83,903500,15.2685479725066,15.4703349501168,15.1676544837015,15.3559889961377,1343248.22746279,0.0,1.0
2010-02-03,23.74,24.12,22.8,22.8,1457900,15.9680761615554,16.2236729998617,15.3358102983767,15.3358102983767,2167483.77511676,0.0,1.0
2010-02-04,23.56,23.78,23.32,23.5,925300,15.8470039749893,15.9949810919034,15.6855743929011,15.8066465794672,1375658.64401916,0.0,1.0
2010-02-05,23.1,23.52,22.82,23.49,843400,15.5375972759869,15.8200990446412,15.3492627635507,15.7999203468802,1253896.57447937,0.0,1.0
2010-02-08,22.77,23.25,22.71,23.25,571100,15.3156316006157,15.638490764792,15.2752742050936,15.638490764792,849063.710795788,0.0,1.0
2010-02-09,22.86,23.0,22.72,22.92,530800,15.3761676938987,15.4703349501168,15.2820004376806,15.4165250894208,789149.041657164,0.0,1.0
2010-02-10,22.88,22.95,22.71,22.85,339600,15.3896201590728,15.4367037871818,15.2752742050936,15.3694414613117,504888.874428733,0.0,1.0
2010-02-11,22.94,23.0,22.76,22.9,304500,15.4299775545948,15.4703349501168,15.3089053680287,15.4030726242468,452705.130340252,0.0,1.0
2010-02-12,22.98,22.98,22.68,22.85,523700,15.4568824849428,15.4568824849428,15.2550955073326,15.3694414613117,778593.355531003,0.0,1.0
2010-02-16,23.04,23.04,22.76,23.04,399100,15.4972398804649,15.4972398804649,15.3089053680287,15.4972398804649,593348.497598667,0.0,1.0
2010-02-17,23.27,23.33,22.95,23.06,588600,15.651943229966,15.6923006254881,15.4367037871818,15.5106923456389,875081.247022243,0.0,1.0
2010-02-18,23.34,23.36,23.15,23.28,443600,15.6990268580751,15.7124793232491,15.571228438922,15.658669462553,659507.375431644,0.0,1.0
2010-02-19,23.54,23.54,23.28,23.34,361100,15.8335515098152,15.8335515098152,15.658669462553,15.6990268580751,536853.276078376,0.0,1.0
2010-02-22,23.61,23.62,23.41,23.6,317200,15.8806351379243,15.8873613705113,15.7461104861841,15.8739089053373,471586.428058876,0.0,1.0
2010-02-23,23.72,23.81,23.49,23.6,455900,15.9546236963814,16.0151597896644,15.7999203468802,15.8739089053373,677793.986607949,0.0,1.0
2010-02-24,23.87,23.88,23.73,23.79,378800,16.0555171851865,16.0622434177735,15.9613499289684,16.0017073244904,563168.155575984,0.0,1.0
2010-02-25,23.77,23.8,23.59,23.63,362500,15.9882548593164,16.0084335570774,15.8671826727503,15.8940876030983,538934.678976491,0.0,1.0
2010-02-26,23.73,23.83,23.59,23.79,480800,15.9613499289684,16.0286122548384,15.8671826727503,16.0017073244904,714813.2238673,0.0,1.0
2010-03-01,24.02,24.03,23.7,23.77,567700,16.1564106739916,16.1631369065786,15.9411712312074,15.9882548593164,844008.875186078,0.0,1.0
2010-03-02,24.13,24.16,23.88,24.01,484400,16.2303992324487,16.2505779302097,16.0622434177735,16.1496844414046,720165.402748169,0.0,1.0
2010-03-03,24.29,24.32,24.06,24.09,389100,16.3380189538408,16.3581976516018,16.1833156043396,16.2034943021006,578481.334040696,0.0,1.0
2010-03-04,24.17,24.5,24.015,24.39,482800,16.2573041627967,16.4792698381679,16.1530475576981,16.4052812797109,717786.656578895,0.0,1.0
2010-03-05,24.43,24.45,24.05,24.32,334800,16.4321862100589,16.4456386752329,16.1765893717526,16.3581976516018,497752.635920907,0.0,1.0
2010-03-08,24.39,24.56,24.36,24.42,541200,16.4052812797109,16.51962723369,16.3851025819498,16.4254599774719,804610.891757451,0.0,1.0
2010-03-09,24.43,24.48,24.19,24.37,728800,16.4321862100589,16.4658173729939,16.2707566279707,16.3918288145368,1083518.88010501,0.0,1.0
2010-03-10,24.64,24.64,24.2,24.42,768400,16.573437094386,16.573437094386,16.2774828605577,16.4254599774719,1142392.84779458,0.0,1.0
2010-03-11,24.73,24.81,24.46,24.58,434900,16.6339731876691,16.6877830483652,16.4523649078199,16.533079698864,646572.943136209,0.0,1.0
2010-03-12,25.21,25.21,24.7,24.86,729200,16.9568323518455,16.9568323518455,16.6137944899081,16.7214142113002,1084113.56664733,0.0,1.0
2010-03-15,25.32,25.44,25.05,25.25,625900,17.0308209103025,17.1115357013466,16.8492126304533,16.9837372821935,930535.767093479,0.0,1.0
2010-03-16,25.49,25.61,25.29,25.3,496500,17.1451668642817,17.2258816553258,17.0106422125415,17.0173684451285,738154.670653316,0.0,1.0
2010-03-17,25.64,25.68,25.4,25.56,325300,17.2460603530868,17.2729652834348,17.0846307709986,17.1922504923907,483628.830540833,0.0,1.0
2010-03-18,25.73,25.84,25.61,25.7,327900,17.3065964463698,17.3805850048269,17.2258816553258,17.2864177486088,487494.293065908,0.0,1.0
2010-03-19,25.58,25.6,24.96,25.14,915900,17.2057029575647,17.2191554227387,16.7886765371703,16.9097487237364,1361683.51027467,0.0,1.0
2010-03-22,24.97,25.5,24.92,25.5,2011100,16.7954027697573,17.1518930968687,16.7617716068222,17.1518930968687,2989935.26314378,0.0,1.0
2010-03-23,25.21,25.21,24.76,24.93,746600,16.9568323518455,16.9568323518455,16.6541518854301,16.7684978394093,1109982.4312382,0.0,1.0
2010-03-24,25.06,25.17,24.74,25.17,510500,16.8559388630404,16.9299274214974,16.6406994202561,16.9299274214974,758968.699634476,0.0,1.0
2010-03-25,25.17,25.28,25.06,25.18,569800,16.9299274214974,17.0039159799545,16.8559388630404,16.9366536540844,847130.979533255,0.0,1.0
2010-03-26,25.09,25.31,25.02,25.25,410500,16.8761175608014,17.0240946777155,16.8290339326923,16.9837372821935,610297.064054756,0.0,1.0
2010-03-29,24.95,25.12,24.77,25.01,450800,16.9971897473675,17.1130022626802,16.874564731154,17.038064752772,661724.683148989,0.32,1.0
2010-03-30,24.91,25.04,24.76,25.01,425100,16.9699397437645,17.0585022554742,16.8677522302533,17.038064752772,623999.917494754,0.0,1.0
2010-03-31,24.55,24.94,24.53,24.83,451000,16.7246897113376,16.9903772464668,16.7110647095361,16.9154397365585,662018.261091822,0.0,1.0
2010-04-01,24.5,24.73,24.33,24.59,463400,16.6906272068338,16.847314727551,16.5748146915211,16.7519397149406,680220.093547564,0.0,1.0
2010-04-05,24.6,24.65,24.46,24.5,510200,16.7587522158413,16.792814720345,16.6633772032308,16.6906272068338,748917.332170839,0.0,1.0
2010-04-06,24.73,24.82,24.46,24.46,467900,16.847314727551,16.9086272356578,16.6633772032308,16.6633772032308,686825.597261341,0.0,1.0
2010-04-07,24.68,24.77,24.4575,24.57,455200,16.8132522230473,16.874564731154,16.6616740780056,16.7383147131391,668183.397891348,0.0,1.0
2010-04-08,24.58,24.7325,24.5,24.68,537900,16.7451272140398,16.8490178527762,16.6906272068338,16.8132522230473,789577.877253419,0.0,1.0
2010-04-09,24.61,24.62,24.29,24.51,398900,16.7655647167421,16.7723772176428,16.5475646879181,16.6974397077346,585541.206983431,0.0,1.0
2010-04-12,24.81,24.81,24.3,24.55,307200,16.901814734757,16.901814734757,16.5543771888189,16.7246897113376,450935.72019381,0.0,1.0
2010-04-13,25.02,25.02,24.71,24.71,410200,17.0448772536727,17.0448772536727,16.8336897257495,16.8336897257495,602128.360753584,0.0,1.0
2010-04-14,25.24,25.24,24.99,25.01,286500,17.1947522734892,17.1947522734892,17.0244397509705,17.038064752772,420550.403110438,0.0,1.0
2010-04-15,25.34,25.42,25.1,25.18,454200,17.2628772824967,17.3173772897027,17.0993772608787,17.1538772680847,666715.508177175,0.0,1.0
2010-04-16,25.37,25.53,25.17,25.35,598800,17.2833147851989,17.3923147996109,17.147064767184,17.2696897833974,878972.360846529,0.0,1.0
2010-04-19,25.4,25.44,25.07,25.25,505100,17.3037522879012,17.3310022915042,17.0789397581765,17.20156477439,741431.094628558,0.0,1.0
2010-04-20,25.84,25.84,25.31,25.49,437800,17.6035023275341,17.6035023275341,17.2424397797944,17.3650647960079,642642.116864746,0.0,1.0
2010-04-21,25.76,25.89,25.51,25.79,551300,17.5490023203281,17.6375648320379,17.3786897978094,17.5694398230304,809247.599423332,0.0,1.0
2010-04-22,26.31,26.35,25.51,25.68,631800,17.9236898698693,17.9509398734723,17.3786897978094,17.4945023131221,927412.721414221,0.0,1.0
2010-04-23,26.51,27.0,26.21,26.5,782600,18.0599398878843,18.3937524320209,17.8555648608618,18.0531273869835,1148770.49031144,0.0,1.0
2010-04-26,26.44,26.65,26.38,26.55,520000,18.012252381579,18.1553149004947,17.9713773761745,18.0871898914873,763302.651369731,0.0,1.0
2010-04-27,26.06,26.79,26.02,26.4,752400,17.7533773473506,18.2506899131052,17.7261273437476,17.985002377976,1104440.22094343,0.0,1.0
2010-04-28,25.81,26.29,25.71,26.21,706800,17.5830648248319,17.9100648680678,17.5149398158244,17.8555648608618,1037504.44997716,0.0,1.0
2010-04-29,26.56,26.56,25.8,25.85,785200,18.094002392388,18.094002392388,17.5762523239311,17.6103148284349,1152587.00356829,0.0,1.0
2010-04-30,26.27,26.56,26.22,26.5,560900,17.8964398662663,18.094002392388,17.8623773617626,18.0531273869835,823339.340679388,0.0,1.0
2010-05-03,26.59,26.61,26.3,26.38,496700,18.1144398950903,18.1280648968918,17.9168773689686,17.9713773761745,729100.821029507,0.0,1.0
2010-05-04,26.41,26.53,26.26,26.35,675100,17.9918148788768,18.0735648896858,17.8896273653656,17.9509398734723,990972.346037892,0.0,1.0
2010-05-05,25.87,26.5,25.74,26.16,855000,17.6239398302364,18.0531273869835,17.5353773185266,17.8215023563581,1255045.70561753,0.0,1.0
2010-05-06,24.58,25.85,22.63,25.76,1912500,16.7451272140398,17.6103148284349,15.4166895383939,17.5490023203281,2807339.07835502,0.0,1.0
2010-05-07,24.29,24.73,24.03,24.62,1491500,16.5475646879181,16.847314727551,16.3704396644986,16.7723772176428,2189357.50868837,0.0,1.0
2010-05-10,25.19,25.24,24.6,25.24,584300,17.1606897689855,17.1947522734892,16.7587522158413,17.1947522734892,857687.959991024,0.0,1.0
2010-05-11,25.29,25.58,24.91,24.91,446600,17.228814777993,17.4263773041147,16.9699397437645,16.9699397437645,655559.546349462,0.0,1.0
2010-05-12,25.46,25.54,25.14,25.42,508400,17.3446272933057,17.3991273005117,17.1266272644817,17.3173772897027,746275.130685327,0.0,1.0
2010-05-13,25.19,25.45,25.19,25.38,631500,17.1606897689855,17.3378147924049,17.1606897689855,17.2901272860997,926972.354499968,0.0,1.0
2010-05-14,25.13,25.2,24.935,25.01,880400,17.119814763581,17.1675022698862,16.9869709960164,17.038064752772,1292330.10435752,0.0,1.0
2010-05-17,25.11,25.26,24.63,25.14,593900,17.1061897617795,17.2083772752907,16.7791897185436,17.1266272644817,871779.70124708,0.0,1.0
2010-05-18,25.0,25.36,24.84,25.36,820600,17.0312522518712,17.2765022842982,16.9222522374593,17.2765022842982,1204550.29945,0.0,1.0
2010-05-19,24.9,25.13,24.69,24.85,560200,16.9631272428638,17.119814763581,16.820064723948,16.92906473836,822311.817879464,0.0,1.0
2010-05-20,24.43,24.83,24.43,24.51,1326600,16.6429397005286,16.9154397365585,16.6429397005286,16.6974397077346,1947302.49482131,0.0,1.0
2010-05-21,24.65,24.67,23.931,24.17,965300,16.792814720345,16.8064397221465,16.3029959055812,16.4658146771091,1416953.94109077,0.0,1.0
2010-05-24,24.45,24.6716,24.4,24.52,469700,16.6565647023301,16.8075297222907,16.6225021978263,16.7042522086353,689467.798746849,0.0,1.0
2010-05-25,24.15,24.19,23.66,23.85,549600,16.4521896753076,16.4794396789106,16.1183771311709,16.2478146482852,806752.186909238,0.0,1.0
2010-05-26,23.95,24.37,23.92,24.19,620700,16.3159396572927,16.6020646951241,16.2955021545904,16.4794396789106,911119.145586904,0.0,1.0
2010-05-27,24.84,24.85,24.21,24.34,620700,16.9222522374593,16.92906473836,16.4930646807121,16.5816271924218,911119.145586904,0.0,1.0
2010-05-28,24.69,24.92,24.56,24.77,348900,16.820064723948,16.9767522446653,16.7315022122383,16.874564731154,512146.721274806,0.0,1.0
2010-06-01,24.37,24.87,24.37,24.62,410900,16.6020646951241,16.9426897401615,16.6020646951241,16.7723772176428,603155.883553503,0.0,1.0
2010-06-02,24.7,24.7,24.28,24.41,458900,16.8268772248488,16.8268772248488,16.5407521870174,16.6293146987271,673614.589833786,0.0,1.0
2010-06-03,25.54,25.66,24.87,25.66,778200,17.3991273005117,17.4808773113206,16.9426897401615,17.4808773113206,1142311.77556908,0.0,1.0
2010-06-04,24.52,25.34,24.49,25.2,566200,16.7042522086353,17.2628772824967,16.6838147059331,17.1675022698862,831119.156164503,0.0,1.0
2010-06-07,24.29,24.74,24.29,24.63,448000,16.5475646879181,16.8541272284518,16.5475646879181,16.7791897185436,657614.591949306,0.0,1.0
2010-06-08,24.42,24.46,23.96,24.28,543800,16.6361271996278,16.6633772032308,16.3227521581934,16.5407521870174,798238.426567038,0.0,1.0
2010-06-09,24.27,24.65,24.24,24.55,632200,16.5339396861166,16.792814720345,16.5135021834144,16.7246897113376,927999.877299891,0.0,1.0
2010-06-10,24.79,24.82,24.53,24.64,389900,16.8881897329555,16.9086272356578,16.7110647095361,16.7860022194443,572330.199555881,0.0,1.0
2010-06-11,25.08,25.1,24.53,24.55,349000,17.0857522590772,17.0993772608787,16.7110647095361,16.7246897113376,512293.510246223,0.0,1.0
2010-06-14,25.36,25.55,25.12,25.29,859300,17.2765022842982,17.4059398014124,17.1130022626802,17.228814777993,1261357.63138848,0.0,1.0
2010-06-15,25.74,25.77,25.28,25.42,519500,17.5353773185266,17.5558148212289,17.2220022770922,17.3173772897027,762568.706512645,0.0,1.0
2010-06-16,25.72,25.745,25.44,25.65,499100,17.5217523167251,17.538783568977,17.3310022915042,17.4740648104199,732623.756343525,0.0,1.0
2010-06-17,25.67,25.8,25.36,25.79,482900,17.4876898122214,17.5762523239311,17.2765022842982,17.5694398230304,708843.942973928,0.0,1.0
2010-06-18,25.66,25.68,25.35,25.68,427300,17.4808773113206,17.4945023131221,17.2696897833974,17.4945023131221,627229.274865935,0.0,1.0
2010-06-21,25.81,25.99,25.73,25.93,499200,17.5830648248319,17.7056898410453,17.5285648176259,17.6648148356409,732770.545314939,0.0,1.0
2010-06-22,25.59,26.05,25.59,25.86,373900,17.4331898050154,17.7465648464498,17.4331898050154,17.6171273293356,548843.964129119,0.0,1.0
2010-06-23,25.67,25.8,25.38,25.6,454300,17.4876898122214,17.5762523239311,17.2901272860997,17.4400023059162,666862.297148593,0.0,1.0
2010-06-24,25.68,25.8,25.5,25.54,613400,17.4945023131221,17.5762523239311,17.3718772969087,17.3991273005117,900403.550673449,0.0,1.0
2010-06-25,25.9,26.05,25.44,25.67,1962600,17.6443773329386,17.7465648464498,17.3310022915042,17.4876898122214,2880880.35303506,0.0,1.0
2010-06-28,25.39,25.75,25.34,25.75,614700,17.5149398158244,17.7632808293611,17.4804480083887,17.7632808293611,891081.166370847,0.32,1.0
2010-06-29,24.79,25.19,24.72,25.12,668800,17.1010381265966,17.3769725860818,17.0527495961866,17.3286840556719,969505.586576902,0.0,1.0
2010-06-30,24.38,24.89,24.38,24.75,549700,16.8182053056242,17.1700217414679,16.8182053056242,17.073444680648,796855.892555808,0.0,1.0
2010-07-01,24.39,24.42,23.96,24.36,688400,16.8251036671113,16.8457987515727,16.5284741231647,16.8044085826499,997918.130681134,0.0,1.0
2010-07-02,24.35,24.54,24.2,24.43,451900,16.7975102211628,16.9285790894183,16.6940347988559,16.8526971130599,655083.095954102,0.0,1.0
2010-07-06,24.29,24.7081,24.13,24.63,380400,16.75612005224,17.044540546017,16.6457462684459,16.9906643428025,551435.294757558,0.0,1.0
2010-07-07,24.92,24.94,24.29,24.29,438800,17.1907168259293,17.2045135489035,16.75612005224,16.75612005224,636093.079231376,0.0,1.0
2010-07-08,25.21,25.27,24.9,25.11,632600,17.390769309056,17.4321594779788,17.176920102955,17.3217856941847,917029.357159915,0.0,1.0
2010-07-09,25.34,25.37,25.07,25.18,246100,17.4804480083887,17.5011430928501,17.2941922482362,17.3700742245946,356751.382859714,0.0,1.0
2010-07-12,25.12,25.28,24.98,25.22,277100,17.3286840556719,17.439057839466,17.232106994852,17.3976676705432,401689.590371501,0.0,1.0
2010-07-13,25.92,26.0,25.25,25.27,582800,17.8805529746423,17.9357398665394,17.4183627550046,17.4321594779788,844838.301221621,0.0,1.0
2010-07-14,25.81,25.91,25.7,25.77,403000,17.8046709982839,17.8736546131552,17.7287890219254,17.7770775523353,584196.697653247,0.0,1.0
2010-07-15,25.77,25.83,25.493,25.83,308800,17.7770775523353,17.8184677212581,17.5859929391418,17.8184677212581,447642.531601299,0.0,1.0
2010-07-16,25.28,25.75,25.27,25.7,557800,17.439057839466,17.7632808293611,17.4321594779788,17.7287890219254,808597.811292757,0.0,1.0
2010-07-19,25.19,25.41,25.02,25.4,271900,17.3769725860818,17.5287365387987,17.2597004408006,17.5218381773115,394151.568466298,0.0,1.0
2010-07-20,25.78,25.78,24.87,25.0,419700,17.7839759138225,17.7839759138225,17.1562250184936,17.2459037178263,608405.344925727,0.0,1.0
2010-07-21,25.31,25.84,25.27,25.84,466900,17.4597529239273,17.8253660827453,17.4321594779788,17.8253660827453,676827.38991142,0.0,1.0
2010-07-22,25.8,25.81,25.52,25.54,654100,17.7977726367967,17.8046709982839,17.6046185151571,17.6184152381313,948196.178498736,0.0,1.0
2010-07-23,25.83,25.83,25.62,25.72,619400,17.8184677212581,17.8184677212581,17.6736021300284,17.7425857448997,897894.378477475,0.0,1.0
2010-07-26,26.15,26.27,25.81,25.9,491400,18.0392152888463,18.1219956266919,17.8046709982839,17.866756251668,712343.070041703,0.0,1.0
2010-07-27,25.99,26.44,25.77,26.25,810100,17.9288415050522,18.2392677719731,17.7770775523353,18.1081989037176,1174336.83565483,0.0,1.0
2010-07-28,25.35,26.05,25.15,25.74,797600,17.4873463698759,17.970231673975,17.3493791401333,17.756382467874,1156216.5906904,0.0,1.0
2010-07-29,25.25,25.5,24.81,25.5,731600,17.4183627550046,17.5908217921828,17.1148348495708,17.5908217921828,1060541.6972782,0.0,1.0
2010-07-30,25.42,25.47,24.85,24.89,461300,17.5356349002858,17.5701267077214,17.1424282955193,17.1700217414679,668709.520167353,0.0,1.0
2010-08-02,25.56,25.78,25.24,25.76,639500,17.6322119611056,17.7839759138225,17.4114643935174,17.7701791908482,927031.732380279,0.0,1.0
2010-08-03,25.38,25.58,25.32,25.39,406300,17.5080414543373,17.6460086840799,17.4666512854145,17.5149398158244,588980.442323857,0.0,1.0
2010-08-04,25.33,25.6,25.2817,25.46,374200,17.4735496469016,17.6598054070541,17.4402305609188,17.5632283462343,542447.6532552,0.0,1.0
2010-08-05,25.13,25.42,25.115,25.28,378500,17.335582417159,17.5356349002858,17.3252348749283,17.439057839466,548681.017522964,0.0,1.0
2010-08-06,25.45,25.49,24.89,24.98,520900,17.5563299847472,17.5839234306957,17.1700217414679,17.232106994852,755106.848157758,0.0,1.0
2010-08-09,25.85,25.85,25.42,25.61,279300,17.8322644442324,17.8322644442324,17.5356349002858,17.6667037685413,404878.753485241,0.0,1.0
2010-08-10,25.47,25.71,25.45,25.68,249000,17.5701267077214,17.7356873834126,17.5563299847472,17.7149922989512,360955.279691462,0.0,1.0
2010-08-11,24.85,25.19,24.85,25.12,376900,17.1424282955193,17.3769725860818,17.1424282955193,17.3286840556719,546361.626167518,0.0,1.0
2010-08-12,24.75,24.8,24.5,24.5,276800,17.073444680648,17.1079364880837,16.9009856434698,16.9009856434698,401254.704492356,0.0,1.0
2010-08-13,24.68,24.91,24.6,24.7,340600,17.0251561502381,17.1838184644421,16.9699692583411,17.0389528732124,493740.43479081,0.0,1.0
2010-08-16,24.7,24.8,24.52,24.65,385500,17.0389528732124,17.1079364880837,16.914782366444,17.0044610657767,558828.354703045,0.0,1.0
2010-08-17,25.02,25.06,24.62,24.77,302500,17.2597004408006,17.2872938867491,16.9837659813153,17.0872414036223,438509.928139224,0.0,1.0
2010-08-18,25.12,25.24,24.73,25.01,255900,17.3286840556719,17.4114643935174,17.0596479576738,17.2528020793134,370957.654911826,0.0,1.0
2010-08-19,24.71,25.09,24.71,25.06,258900,17.0458512346995,17.3079889712105,17.0458512346995,17.2872938867491,375306.513703291,0.0,1.0
2010-08-20,24.77,24.82,24.51,24.64,239000,17.0872414036223,17.121733211058,16.9078840049569,16.9975627042896,346459.083719916,0.0,1.0
2010-08-23,24.67,24.89,24.64,24.78,443700,17.018257788751,17.1700217414679,16.9975627042896,17.0941397651094,643196.215257435,0.0,1.0
2010-08-24,24.42,24.61,24.34,24.46,523400,16.8457987515727,16.9768676198282,16.7906118596757,16.8733921975213,758730.897150647,0.0,1.0
2010-08-25,24.81,24.88,24.3,24.3,522900,17.1148348495708,17.1631233799807,16.7630184137272,16.7630184137272,758006.087352069,0.0,1.0
2010-08-26,24.89,25.18,24.83,24.9,331500,17.1700217414679,17.3700742245946,17.1286315725451,17.176920102955,480548.896456703,0.0,1.0
2010-08-27,25.33,25.33,24.72,25.02,377200,17.4735496469016,17.4735496469016,17.0527495961866,17.2597004408006,546796.512046663,0.0,1.0
2010-08-30,24.81,25.4,24.78,25.2,338400,17.1148348495708,17.5218381773115,17.0941397651094,17.3838709475689,490551.27167707,0.0,1.0
2010-08-31,24.85,24.985,24.632,24.72,471300,17.1424282955193,17.2355561755956,16.9920440150999,17.0527495961866,683205.7161389,0.0,1.0
2010-09-01,25.57,25.61,24.97,25.16,635800,17.6391103225927,17.6667037685413,17.2252086333649,17.3562775016204,921668.139870809,0.0,1.0
2010-09-02,25.71,25.74,25.41,25.56,526800,17.7356873834126,17.756382467874,17.5287365387987,17.6322119611056,763659.603780969,0.0,1.0
2010-09-03,25.79,26.0,25.6,25.99,356000,17.7908742753096,17.9357398665394,17.6598054070541,17.9288415050522,516064.576586989,0.0,1.0
2010-09-07,25.52,25.82,25.51,25.74,340300,17.6046185151571,17.811569359771,17.59772015367,17.756382467874,493305.548911663,0.0,1.0
2010-09-08,25.33,25.7,25.31,25.63,649900,17.4735496469016,17.7287890219254,17.4597529239273,17.6805004915155,942107.776190685,0.0,1.0
2010-09-09,25.65,25.749,25.46,25.7,263400,17.6942972144898,17.7625909932124,17.5632283462343,17.7287890219254,381829.801890485,0.0,1.0
2010-09-10,25.62,25.77,25.42,25.73,285900,17.6736021300284,17.7770775523353,17.5356349002858,17.7494841063868,414446.242826461,0.0,1.0
2010-09-13,25.96,26.0,25.72,25.8,331700,17.9081464205908,17.9357398665394,17.7425857448997,17.7977726367967,480838.820376136,0.0,1.0
2010-09-14,25.95,26.1,25.89,25.89,322300,17.9012480591037,18.0047234814107,17.8598578901809,17.8598578901809,467212.396162883,0.0,1.0
2010-09-15,25.97,26.04,25.83,25.9,413000,17.915044782078,17.9633333124879,17.8184677212581,17.866756251668,598692.893624792,0.0,1.0
2010-09-16,26.0,26.1,25.93,25.97,172100,17.9357398665394,18.0047234814107,17.8874513361294,17.915044782078,249479.532670282,0.0,1.0
2010-09-17,26.1,26.29,26.03,26.09,464700,18.0047234814107,18.1357923496661,17.9564349510007,17.9978251199235,673638.226797677,0.0,1.0
2010-09-20,26.41,26.43,26.09,26.25,444300,18.2185726875117,18.232369410486,17.9978251199235,18.1081989037176,644065.987015728,0.0,1.0
2010-09-21,26.48,26.7,26.36,26.38,343300,18.2668612179216,18.4186251706385,18.184080880076,18.1978776030503,497654.407703127,0.0,1.0
2010-09-22,26.17,26.6,26.17,26.41,325400,18.0530120118206,18.3496415557672,18.0530120118206,18.2185726875117,471706.216914061,0.0,1.0
2010-09-23,25.84,26.16,25.83,26.04,317600,17.8253660827453,18.0461136503334,17.8184677212581,17.9633333124879,460399.184056256,0.0,1.0
2010-09-24,26.73,26.75,26.06,26.16,443900,18.4393202550999,18.4531169780741,17.9771300354621,18.0461136503334,643486.139176865,0.0,1.0
2010-09-27,26.42,26.66,26.32,26.66,355600,18.2254710489988,18.39103172469,18.1564874341275,18.39103172469,515484.728748128,0.0,1.0
2010-09-28,26.13,26.21,25.9,26.02,255700,18.2461661334602,18.3020288694218,18.0855607675706,18.169354871513,366183.282073018,0.32,1.0
2010-09-29,26.28,26.41,25.91,25.93,317900,18.3509087633882,18.4416857093258,18.0925436095658,18.1065092935562,455258.761716904,0.0,1.0
2010-09-30,26.37,26.66,26.34,26.34,624500,18.413754341345,18.6162567592059,18.3928058153594,18.3928058153594,894335.000604614,0.0,1.0
2010-10-01,26.16,26.6,26.07,26.4,397300,18.2671146594458,18.5743597072347,18.204269081489,18.4347028673306,568966.046021158,0.0,1.0
2010-10-04,26.22,26.34,25.87,26.1,442000,18.309011711417,18.3928058153594,18.064612241585,18.2252176074746,632980.096504787,0.0,1.0
2010-10-05,26.48,26.5,26.07,26.46,320000,18.4905656032923,18.5045312872827,18.204269081489,18.4765999193019,458266.133216133,0.0,1.0
2010-10-06,26.37,26.46,26.33,26.39,242200,18.413754341345,18.4765999193019,18.3858229733642,18.4277200253355,346850.179577962,0.0,1.0
2010-10-07,26.21,26.5,26.2,26.5,112600,18.3020288694218,18.5045312872827,18.2950460274266,18.5045312872827,161252.395625428,0.0,1.0
2010-10-08,26.16,26.24,26.03,26.2,202100,18.2671146594458,18.3229773954074,18.1763377135082,18.2950460274266,289423.704759315,0.0,1.0
2010-10-11,26.4,26.5,26.13,26.13,214800,18.4347028673306,18.5045312872827,18.2461661334602,18.2461661334602,307611.141921331,0.0,1.0
2010-10-12,26.51,26.52,26.18,26.39,257800,18.5115141292779,18.5184969712731,18.2810803434362,18.4277200253355,369190.653572247,0.0,1.0
2010-10-13,26.72,26.895,26.49,26.65,386900,18.6581538111771,18.7803535460931,18.4975484452875,18.6092739172107,554072.396691632,0.0,1.0
2010-10-14,26.93,27.0,26.73,26.77,413900,18.8047934930763,18.8536733870427,18.6651366531723,18.6930680211531,592738.601681744,0.0,1.0
2010-10-15,26.53,27.12,26.51,27.0,506600,18.5254798132683,18.9374674909851,18.5115141292779,18.8536733870427,725492.572147791,0.0,1.0
2010-10-18,27.1,27.1,26.58,26.63,362900,18.9235018069947,18.9235018069947,18.5603940232443,18.5953082332203,519702.436700423,0.0,1.0
2010-10-19,26.87,27.2,26.78,26.8,529200,18.7628964411051,18.9933302269467,18.7000508631483,18.7140165471387,757857.617806182,0.0,1.0
2010-10-20,27.24,27.26,26.95,26.98,340100,19.0212615949275,19.0352272789179,18.8187591770667,18.8397077030523,487050.974708774,0.0,1.0
2010-10-21,27.28,27.54,27.18,27.25,354800,19.0491929629083,19.2307468547836,18.9793645429563,19.0282444369227,508102.57520339,0.0,1.0
2010-10-22,27.39,27.45,27.3,27.3,148800,19.1260042248555,19.1679012768268,19.0631586468987,19.0631586468987,213093.751945503,0.0,1.0
2010-10-25,27.51,27.55,27.26,27.47,375800,19.209798328798,19.2377296967788,19.0352272789179,19.1818669608172,538176.290195697,0.0,1.0
2010-10-26,27.22,27.61,27.18,27.47,440500,19.0072959109371,19.27962674875,18.9793645429563,19.1818669608172,630831.974005336,0.0,1.0
2010-10-27,28.65,28.72,27.22,27.22,1317200,20.0058423162509,20.0547222102173,19.0072959109371,19.0072959109371,1886337.97085091,0.0,1.0
2010-10-28,28.31,28.9,28.25,28.75,704000,19.768425688414,20.1804133661309,19.7265286364428,20.0756707362029,1008185.4930755,0.0,1.0
2010-10-29,28.16,28.37,28.02,28.22,377500,19.663683058486,19.8103227403852,19.5659232705532,19.7055801104572,540610.829028409,0.0,1.0
2010-11-01,28.18,28.37,28.035,28.09,331400,19.6776487424764,19.8103227403852,19.576397533546,19.6148031645196,474591.86421196,0.0,1.0
2010-11-02,28.35,28.47,28.22,28.36,269700,19.7963570563948,19.8801511603373,19.7055801104572,19.80333989839,386232.425401224,0.0,1.0
2010-11-03,28.51,28.53,28.24,28.4,468800,19.9080825283181,19.9220482123085,19.7195457944476,19.8312712663708,671359.885161635,0.0,1.0
2010-11-04,28.89,28.9,28.495,28.69,501100,20.1734305241357,20.1804133661309,19.8976082653253,20.0337736842317,717616.12298314,0.0,1.0
2010-11-05,28.83,29.0,28.65,28.84,444400,20.1315334721645,20.2502417860829,20.0058423162509,20.1385163141597,636417.092503906,0.0,1.0
2010-11-08,28.48,28.745,28.36,28.68,371300,19.8871340023325,20.0721793152053,19.80333989839,20.0267908422365,531731.922697345,0.0,1.0
2010-11-09,27.97,28.6,27.97,28.5,555500,19.5310090605772,19.9709281062749,19.5310090605772,19.9010996863229,795521.365629883,0.0,1.0
2010-11-10,28.2,28.25,27.95,28.03,492000,19.6916144264668,19.7265286364428,19.5170433765868,19.5729061125484,704584.179819808,0.0,1.0
2010-11-11,28.26,28.35,28.03,28.04,299900,19.733511478438,19.7963570563948,19.5729061125484,19.5798889545436,429481.291723497,0.0,1.0
2010-11-12,27.97,28.26,27.97,28.16,315700,19.5310090605772,19.733511478438,19.5310090605772,19.663683058486,452108.182051043,0.0,1.0
2010-11-15,28.21,28.39,27.8714,28.01,361900,19.698597268462,19.8242884243756,19.4621582385045,19.558940428558,518270.355034123,0.0,1.0
2010-11-16,27.79,28.13,27.69,28.09,372400,19.4053179046636,19.6427345325004,19.3354894847116,19.6148031645196,533307.212530276,0.0,1.0
2010-11-17,27.8,27.99,27.65,27.82,237600,19.4123007466588,19.5449747445676,19.3075581167308,19.4262664306492,340262.603912979,0.0,1.0
2010-11-18,28.26,28.35,28.0,28.0,246800,19.733511478438,19.7963570563948,19.5519575865628,19.5519575865628,353437.755242944,0.0,1.0
2010-11-19,28.26,28.27,27.97,28.19,201500,19.733511478438,19.7404943204332,19.5310090605772,19.6846315844716,288564.455759535,0.0,1.0
2010-11-22,28.3,28.36,28.11,28.16,379300,19.7614428464188,19.80333989839,19.62876884851,19.663683058486,543188.57602775,0.0,1.0
2010-11-23,28.03,28.22,27.97,28.01,301400,19.5729061125484,19.7055801104572,19.5310090605772,19.558940428558,431629.414222947,0.0,1.0
2010-11-24,28.42,28.42,28.17,28.19,235500,19.8452369503613,19.8452369503613,19.6706659004812,19.6846315844716,337255.232413748,0.0,1.0
2010-11-26,28.27,28.39,28.14,28.14,140600,19.7404943204332,19.8242884243756,19.6497173744956,19.6497173744956,201350.682281839,0.0,1.0
2010-11-29,28.3,28.38,27.96,28.15,269000,19.7614428464188,19.8173055823804,19.524026218582,19.6567002164908,385229.968234814,0.0,1.0
2010-11-30,28.08,28.28,27.96,28.05,478400,19.6078203225244,19.7474771624284,19.524026218582,19.5868717965388,685107.869158121,0.0,1.0
2010-12-01,28.75,28.75,28.36,28.36,393500,20.0756707362029,20.0756707362029,19.80333989839,19.80333989839,563524.135689215,0.0,1.0
2010-12-02,28.87,28.89,28.5975,28.75,361300,20.1594648401453,20.1734305241357,19.9691823957761,20.0756707362029,517411.106034342,0.0,1.0
2010-12-03,28.89,28.94,28.49,28.76,300800,20.1734305241357,20.2083447341117,19.8941168443277,20.0826535781981,430770.165223166,0.0,1.0
2010-12-06,28.59,28.85,28.57,28.81,437500,19.9639452642797,20.1454991561549,19.9499795802893,20.1175677881741,626535.729006433,0.0,1.0
2010-12-07,28.89,28.93,28.7,28.79,478500,20.1734305241357,20.2013618921165,20.0407565262269,20.1036021041837,685251.077324751,0.0,1.0
2010-12-08,29.05,29.1,28.82,28.95,280300,20.2851559960589,20.3200702060349,20.1245506301693,20.2153275761069,401412.491064008,0.0,1.0
2010-12-09,29.17,29.25,28.9,29.15,455200,20.3689501000013,20.4248128359629,20.1804133661309,20.3549844160109,651883.574499952,0.0,1.0
2010-12-10,29.37,29.41,29.05,29.16,420500,20.5086069399053,20.5365383078862,20.2851559960589,20.3619672580061,602190.340679328,0.0,1.0
2010-12-13,29.48,29.54,29.3,29.38,369100,20.5854182018526,20.6273152538238,20.4597270459389,20.5155897819005,528581.343031484,0.0,1.0
2010-12-14,29.59,29.8,29.48,29.48,390200,20.6622294637998,20.808869145699,20.5854182018526,20.5854182018526,558798.266190423,0.0,1.0
2010-12-15,29.4,29.73,29.32,29.6,712500,20.5295554658909,20.7599892517326,20.4736927299293,20.669212305795,1020358.18723905,0.0,1.0
2010-12-16,29.65,29.7825,29.31,29.39,400600,20.704126515771,20.7966491722074,20.4667098879341,20.5225726238957,573691.915519947,0.0,1.0
2010-12-17,29.47,29.76,29.44,29.7,1364100,20.5784353598574,20.7809377777182,20.5574868338718,20.739040725747,1953502.6010004,0.0,1.0
2010-12-20,29.5,29.59,29.4,29.54,155071,20.599383885843,20.6622294637998,20.5295554658909,20.6273152538238,222074.336074872,0.0,1.0
2010-12-21,29.52,29.57,29.43,29.5,190229,20.6133495698334,20.6482637798094,20.5505039918766,20.599383885843,272423.463298662,0.0,1.0
2010-12-22,29.49,29.7,29.43,29.51,669100,20.5924010438478,20.739040725747,20.5505039918766,20.6063667278382,958205.842921609,0.0,1.0
2010-12-23,29.44,29.66,29.41,29.51,201000,20.5574868338718,20.7111093577662,20.5365383078862,20.6063667278382,287848.414926384,0.0,1.0
2010-12-27,29.41,29.47,29.34,29.47,268300,20.5365383078862,20.5784353598574,20.4876584139197,20.5784353598574,384227.511068402,0.0,1.0
2010-12-28,29.35,29.45,29.2,29.42,335600,20.4946412559149,20.564469675867,20.3898986259869,20.5435211498814,480606.607210422,0.0,1.0
2010-12-29,29.24,29.31,28.91,29.1,252000,20.6412809378142,20.6906957690606,20.4083253047951,20.5424512753212,356977.845619124,0.32,1.0
2010-12-30,29.19,29.4,29.07,29.25,220300,20.605984629781,20.7542291235204,20.5212734905013,20.6483401994208,312072.299166242,0.0,1.0
2010-12-31,29.08,29.2,29.03,29.12,202400,20.5283327521079,20.6130438913876,20.4930364440747,20.5565697985345,286715.539497265,0.0,1.0
2011-01-03,29.45,29.51,29.241,29.29,408600,20.7895254315536,20.8318810011934,20.6419868639748,20.6765772458474,578814.078253866,0.0,1.0
2011-01-04,29.1,29.5,29.08,29.5,305000,20.5424512753212,20.8248217395868,20.5283327521079,20.8248217395868,432056.519499337,0.0,1.0
2011-01-05,29.12,29.31,28.93,28.96,300100,20.5565697985345,20.6906957690606,20.4224438280083,20.4436216128283,425115.283612298,0.0,1.0
2011-01-06,29.02,29.29,28.97,29.05,312400,20.4859771824681,20.6765772458474,20.4506808744349,20.507154967288,442539.202267518,0.0,1.0
2011-01-07,28.84,29.19,28.67,29.06,303700,20.3589104735486,20.605984629781,20.2389030262357,20.5142142288947,430214.967121143,0.0,1.0
2011-01-10,28.95,29.1,28.4,28.69,396100,20.4365623512216,20.5424512753212,20.0483029628564,20.253021549449,561106.843848156,0.0,1.0
2011-01-11,28.9,29.08,28.81,28.98,252300,20.4012660431884,20.5283327521079,20.3377326887287,20.4577401360415,357402.819244862,0.0,1.0
2011-01-12,28.84,29.09,28.71,29.09,465400,20.3589104735486,20.5353920137146,20.2671400726623,20.5353920137146,659275.751393414,0.0,1.0
2011-01-13,28.69,28.94,28.66,28.84,201500,20.253021549449,20.429503089615,20.2318437646291,20.3589104735486,285440.618620054,0.0,1.0
2011-01-14,28.93,28.93,28.63,28.7,298900,20.4224438280083,20.4224438280083,20.2106659798092,20.2600808110556,423415.389109351,0.0,1.0
2011-01-18,29.19,29.19,28.82,28.9,589800,20.605984629781,20.605984629781,20.3447919503353,20.4012660431884,835498.148199045,0.0,1.0
2011-01-19,28.9,29.15,28.86,29.15,344500,20.4012660431884,20.5777475833544,20.3730289967619,20.5777475833544,488011.380221383,0.0,1.0
2011-01-20,28.84,28.98,28.67,28.8,289600,20.3589104735486,20.4577401360415,20.2389030262357,20.330673427122,410241.206711501,0.0,1.0
2011-01-21,28.64,28.95,28.59,28.95,249300,20.2177252414158,20.4365623512216,20.1824289333826,20.4365623512216,353153.082987491,0.0,1.0
2011-01-24,28.94,29.01,28.59,28.68,261800,20.429503089615,20.4789179208615,20.1824289333826,20.2459622878424,370860.317393201,0.0,1.0
2011-01-25,29.45,29.47,28.85,28.96,442800,20.7895254315536,20.8036439547669,20.3659697351552,20.4436216128283,627261.07158789,0.0,1.0
2011-01-26,29.67,29.685,29.4075,29.52,303200,20.9448291868997,20.9554180793096,20.7595235697254,20.8389402628001,429506.677744914,0.0,1.0
2011-01-27,30.0,30.05,29.51,29.7,565900,21.1777848199188,21.213081127952,20.8318810011934,20.9660069717196,801641.916015326,0.0,1.0
2011-01-28,29.7,30.17,29.61,30.09,432100,20.9660069717196,21.2977922672317,20.9024736172598,21.2413181743785,612103.678936601,0.0,1.0
2011-01-31,29.68,29.92,29.48,29.84,716300,20.9518884485063,21.1213107270657,20.8107032163735,21.0648366342125,1014695.36038484,0.0,1.0
2011-02-01,29.95,30.01,29.48,29.79,756700,21.1424885118856,21.1848440815254,20.8107032163735,21.0295403261793,1071925.14198409,0.0,1.0
2011-02-02,29.89,30.39,29.54,30.02,629800,21.1001329422457,21.4530960225777,20.8530587860134,21.1919033431321,892161.298297321,0.0,1.0
2011-02-03,29.76,29.98,29.68,29.78,372300,21.0083625413594,21.1636662967055,20.9518884485063,21.0224810645727,527392.269539683,0.0,1.0
2011-02-04,30.05,30.18,29.67,29.67,458500,21.213081127952,21.3048515288383,20.9448291868997,20.9448291868997,649501.358001461,0.0,1.0
2011-02-07,30.19,30.21,29.93,30.02,514200,21.3119107904449,21.3260293136582,21.1283699886723,21.1919033431321,728404.794513309,0.0,1.0
2011-02-08,30.23,30.29,30.04,30.29,382500,21.3401478368715,21.3825034065113,21.2060218663453,21.3825034065113,541841.372814742,0.0,1.0
2011-02-09,30.03,30.22,29.97,30.13,423700,21.1989626047387,21.3330885752648,21.1566070350989,21.2695552208051,600204.417415964,0.0,1.0
2011-02-10,30.1,30.12,29.73,29.95,269700,21.2483774359852,21.2624959591985,20.9871847565395,21.1424885118856,382051.28953761,0.0,1.0
2011-02-11,30.3,30.34,29.98,29.99,242100,21.389562668118,21.4177997145445,21.1636662967055,21.1707255583121,342953.715969801,0.0,1.0
2011-02-14,30.42,30.459,30.29,30.34,217100,21.4742738073976,21.5018049276635,21.3825034065113,21.4177997145445,307539.247158381,0.0,1.0
2011-02-15,30.59,30.85,30.38,30.38,328300,21.5942812547105,21.7778220564831,21.4460367609711,21.4460367609711,465062.804431582,0.0,1.0
2011-02-16,31.1,31.33,30.78,30.82,684900,21.9543035966491,22.1166666136018,21.7284072252367,21.7566442716632,970214.787557693,0.0,1.0
2011-02-17,31.41,31.47,30.91,31.06,412600,22.173140706455,22.2154962760948,21.820177626123,21.9260665502226,584480.393263692,0.0,1.0
2011-02-18,31.62,31.67,31.23,31.44,339400,22.3213852001944,22.3566815082276,22.0460739975354,22.1943184912749,480786.828583852,0.0,1.0
2011-02-22,31.27,31.92,31.24,31.62,642200,22.074311043962,22.5331630483936,22.0531332591421,22.3213852001944,909726.874827784,0.0,1.0
2011-02-23,30.68,31.28,30.67,31.28,544200,21.6578146091703,22.0813703055686,21.6507553475636,22.0813703055686,770902.157087013,0.0,1.0
2011-02-24,30.64,30.93,30.43,30.72,595800,21.6295775627437,21.8342961493363,21.4813330690043,21.6860516555968,843997.620713787,0.0,1.0
2011-02-25,31.11,31.11,30.64,30.75,421200,21.9613628582558,21.9613628582558,21.6295775627437,21.7072294404167,596662.970534821,0.0,1.0
2011-02-28,31.4,31.57,31.07,31.18,458000,22.1660814448483,22.2860888921612,21.9331258118292,22.0107776895023,648793.068625235,0.0,1.0
2011-03-01,30.96,31.45,30.78,31.4,562100,21.8554739341562,22.2013777528815,21.7284072252367,22.1660814448483,796258.91675599,0.0,1.0
2011-03-02,30.84,31.04,30.73,30.92,210000,21.7707627948765,21.9119480270093,21.6931109172035,21.8272368877296,297481.538015937,0.0,1.0
2011-03-03,31.39,31.49,31.07,31.14,259800,22.1590221832417,22.2296147993081,21.9331258118292,21.9825406430757,368027.159888287,0.0,1.0
2011-03-04,30.92,31.34,30.73,31.27,321600,21.8272368877296,22.1237258752085,21.6931109172035,22.074311043962,455571.726790121,0.0,1.0
2011-03-07,30.7,31.18,30.66,31.03,318600,21.6719331323836,22.0107776895023,21.643696085957,21.9048887654027,451321.990532749,0.0,1.0
2011-03-08,30.95,31.0,30.7,30.82,410400,21.8484146725495,21.8837109805827,21.6719331323836,21.7566442716632,581363.920008289,0.0,1.0
2011-03-09,30.74,30.94,30.7,30.87,329100,21.7001701788101,21.8413554109429,21.6719331323836,21.7919405796964,466196.067433547,0.0,1.0
2011-03-10,30.46,30.64,30.3,30.55,293800,21.5025108538242,21.6295775627437,21.389562668118,21.566044208284,416190.83747182,0.0,1.0
2011-03-11,30.85,31.0,30.44,30.46,383100,21.7778220564831,21.8837109805827,21.4883923306109,21.5025108538242,542691.320066217,0.0,1.0
2011-03-14,30.85,31.05,30.4,30.44,446400,21.7778220564831,21.9190072886159,21.4601552841844,21.4883923306109,632360.755096736,0.0,1.0
2011-03-15,30.42,30.71,29.89,29.91,596700,21.4742738073976,21.6789923939902,21.1001329422457,21.114251465459,845272.541590999,0.0,1.0
2011-03-16,30.04,30.43,29.97,30.42,591500,21.2060218663453,21.4813330690043,21.1566070350989,21.4742738073976,837906.332078224,0.0,1.0
2011-03-17,30.1,30.36,30.0,30.35,420200,21.2483774359852,21.4319182377578,21.1777848199188,21.4248589761512,595246.391782364,0.0,1.0
2011-03-18,30.08,30.69,30.03,30.31,834800,21.2342589127719,21.6648738707769,21.1989626047387,21.3966219297246,1182559.94255097,0.0,1.0
2011-03-21,30.47,30.64,30.31,30.35,481900,21.5095701154308,21.6295775627437,21.3966219297246,21.4248589761512,682649.300808954,0.0,1.0
2011-03-22,30.31,30.61,30.31,30.46,256600,21.3966219297246,21.6083997779238,21.3966219297246,21.5025108538242,363494.107880426,0.0,1.0
2011-03-23,30.34,30.44,30.0,30.34,321500,21.4177997145445,21.4883923306109,21.1777848199188,21.4177997145445,455430.068914875,0.0,1.0
2011-03-24,30.28,30.43,29.93,30.36,540500,21.3754441449047,21.4813330690043,21.1283699886723,21.4319182377578,765660.815702923,0.0,1.0
2011-03-25,30.38,30.71,30.33,30.37,432400,21.4460367609711,21.6789923939902,21.4107404529379,21.4389774993644,612528.652562338,0.0,1.0
2011-03-28,30.6,30.69,30.33,30.33,571500,21.6013405163172,21.6648738707769,21.4107404529379,21.4107404529379,809574.757029084,0.0,1.0
2011-03-29,30.4,30.44,30.03,30.44,423200,21.6931109172035,21.7216544841998,21.4290829224875,21.7216544841998,593058.323866187,0.33,1.0
2011-03-30,30.51,30.55,30.37,30.4,374700,21.7716057264433,21.8001492934397,21.6717032419562,21.6931109172035,525092.046201941,0.0,1.0
2011-03-31,30.41,30.5,30.33,30.45,483400,21.7002468089525,21.7644698346943,21.6431596749599,21.7287903759489,677420.590162845,0.0,1.0
2011-04-01,30.81,30.85,30.55,30.6,834300,21.9856824789157,22.0142260459121,21.8001492934397,21.8358287521851,1169160.11248006,0.0,1.0
2011-04-04,30.89,30.945,30.78,30.78,602300,22.0427696129084,22.0820170175283,21.9642748036685,21.9642748036685,844043.072931486,0.0,1.0
2011-04-05,30.85,30.92,30.78,30.81,535600,22.0142260459121,22.0641772881556,21.9642748036685,21.9856824789157,750571.924061271,0.0,1.0
2011-04-06,31.06,31.1,30.78,30.91,468500,22.1640797726428,22.1926233396391,21.9642748036685,22.0570413964066,656540.228571145,0.0,1.0
2011-04-07,31.04,31.22,30.89,31.01,553600,22.1498079891446,22.278254040628,22.0427696129084,22.1284003138974,775796.521957282,0.0,1.0
2011-04-08,30.79,31.07,30.699,31.0,737200,21.9714106954176,22.1712156643918,21.906474080501,22.1212644221483,1033087.42049658,0.0,1.0
2011-04-11,30.67,30.94,30.61,30.78,264000,21.8857799944286,22.0784490716538,21.8429646439341,21.9642748036685,369960.769141479,0.0,1.0
2011-04-12,30.02,30.5,30.02,30.49,458300,21.4219470307384,21.7644698346943,21.4219470307384,21.7573339429452,642246.289763408,0.0,1.0
2011-04-13,30.02,30.2,29.9598,30.16,512300,21.4219470307384,21.5503930822219,21.378988962409,21.5218495152255,717920.083451438,0.0,1.0
2011-04-14,30.06,30.21,29.75,29.77,680500,21.4504905977347,21.5575289739709,21.2292779535133,21.2435497370114,953629.937124154,0.0,1.0
2011-04-15,29.94,30.14,29.88,30.05,536500,21.3648598967458,21.5075777317274,21.3220445462513,21.4433547059857,751833.153956072,0.0,1.0
2011-04-18,29.31,29.72,29.16,29.68,743000,20.9152987165537,21.207870278266,20.8082603403175,21.1793267112697,1041215.3464853,0.0,1.0
2011-04-19,29.18,29.45,29.07,29.45,435800,20.8225321238157,21.0152012010409,20.7440373145758,21.0152012010409,610715.542393395,0.0,1.0
2011-04-20,29.59,29.72,29.42,29.65,660900,21.115103685528,21.207870278266,20.9937935257936,21.1579190360225,926163.152748496,0.0,1.0
2011-04-21,29.59,29.73,29.51,29.73,347700,21.115103685528,21.2150061700151,21.0580165515353,21.2150061700151,487255.149357924,0.0,1.0
2011-04-25,29.61,29.67,29.48,29.48,402100,21.1293754690261,21.1721908195206,21.0366088762881,21.0366088762881,563489.489665867,0.0,1.0
2011-04-26,29.71,29.84,29.6,29.62,554300,21.2007343865169,21.293500979255,21.1222395772771,21.1365113607752,776777.478542129,0.0,1.0
2011-04-27,29.95,30.06,29.41,29.5,1160800,21.3719957884949,21.4504905977347,20.9866576340445,21.0508806597863,1626706.29098268,0.0,1.0
2011-04-28,30.13,30.15,29.85,29.85,557700,21.5004418399783,21.5147136234765,21.3006368710041,21.3006368710041,781542.124811374,0.0,1.0
2011-04-29,29.78,30.2,29.65,30.2,728000,21.2506856287605,21.5503930822219,21.1579190360225,21.5503930822219,1020194.84823862,0.0,1.0
2011-05-02,29.35,29.91,29.34,29.8,555900,20.9438422835501,21.3434522214985,20.936706391801,21.2649574122587,779019.665021771,0.0,1.0
2011-05-03,29.66,29.66,29.31,29.35,598600,21.1650549277715,21.1650549277715,20.9152987165537,20.9438422835501,838858.016697309,0.0,1.0
2011-05-04,29.32,29.62,29.14,29.62,752000,20.9224346083028,21.1365113607752,20.7939885568194,21.1365113607752,1053827.6454333,0.0,1.0
2011-05-05,29.27,29.46,29.0,29.25,515100,20.8867551495574,21.0223370927899,20.6940860723323,20.8724833660593,721843.909790817,0.0,1.0
2011-05-06,29.33,29.64,29.32,29.49,523400,20.9295705000519,21.1507831442734,20.9224346083028,21.0437447680372,733475.252153977,0.0,1.0
2011-05-09,29.17,29.39,29.16,29.3,459700,20.8153962320666,20.9723858505464,20.8082603403175,20.9081628248047,644208.202933098,0.0,1.0
2011-05-10,29.46,29.55,29.28,29.3,607600,21.0223370927899,21.0865601185317,20.8938910413065,20.9081628248047,851470.315645314,0.0,1.0
2011-05-11,29.34,29.59,29.23,29.48,485200,20.936706391801,21.115103685528,20.8582115825611,21.0366088762881,679943.049952444,0.0,1.0
2011-05-12,29.63,29.72,28.9,29.63,674000,21.1436472525243,21.207870278266,20.6227271548415,21.1436472525243,944521.054550593,0.0,1.0
2011-05-13,29.17,29.65,29.08,29.65,450800,20.8153962320666,21.1579190360225,20.7511732063249,21.1579190360225,631736.040640071,0.0,1.0
2011-05-16,29.17,29.32,28.98,29.06,301600,20.8153962320666,20.9224346083028,20.6798142888341,20.7369014228267,422652.151413144,0.0,1.0
2011-05-17,28.74,29.12,28.6,28.99,531700,20.5085528868562,20.7797167733212,20.4086504023691,20.6869501805832,745106.594517136,0.0,1.0
2011-05-18,29.07,29.09,28.72,28.8,329400,20.7440373145758,20.758309098074,20.494281103358,20.5513682373507,461610.141496982,0.0,1.0
2011-05-19,29.12,29.25,29.0,29.12,690300,20.7797167733212,20.8724833660593,20.6940860723323,20.7797167733212,967363.329311981,0.0,1.0
2011-05-20,28.72,29.09,28.71,29.03,773100,20.494281103358,20.758309098074,20.4871452116089,20.7154937475795,1083396.47963363,0.0,1.0
2011-05-23,28.15,28.47,28.11,28.47,752300,20.0875352736604,20.315883809631,20.0589917066641,20.315883809631,1054248.05539824,0.0,1.0
2011-05-24,28.07,28.32,28.03,28.24,373200,20.0304481396678,20.2088454333948,20.0019045726715,20.1517582994022,522989.996377272,0.0,1.0
2011-05-25,28.2,28.23,27.86,28.22,863400,20.1232147324058,20.1446224076531,19.8805944129371,20.137486515904,1209939.87907861,0.0,1.0
2011-05-26,28.5,28.58,28.09,28.14,627200,20.3372914848783,20.3943786188709,20.044719923166,20.0803993819114,878937.100020965,0.0,1.0
2011-05-27,28.62,28.74,28.46,28.62,343600,20.4229221858672,20.5085528868562,20.3087479178819,20.4229221858672,481509.546503834,0.0,1.0
2011-05-31,28.71,28.96,28.54,28.81,877800,20.4871452116089,20.6655425053359,20.3658350518746,20.5585041290997,1230119.55739542,0.0,1.0
2011-06-01,28.32,28.724,28.29,28.65,882700,20.2088454333948,20.4971354600576,20.1874377581476,20.4443298611145,1236986.25348933,0.0,1.0
2011-06-02,28.39,28.63,28.26,28.44,892500,20.2587966756384,20.4300580776163,20.1660300829003,20.2944761343838,1250719.64567716,0.0,1.0
2011-06-03,28.38,28.56,28.0,28.09,811600,20.2516607838893,20.3801068353727,19.9804968974242,20.044719923166,1137349.09180009,0.0,1.0
2011-06-06,28.3,28.57,28.16,28.29,524800,20.1945736498967,20.3872427271218,20.0946711654095,20.1874377581476,735437.165323665,0.0,1.0
2011-06-07,28.44,28.57,28.26,28.44,443200,20.2944761343838,20.3872427271218,20.1660300829003,20.2944761343838,621085.654861754,0.0,1.0
2011-06-08,28.3,28.55,28.2,28.44,800300,20.1945736498967,20.3729709436237,20.1232147324058,20.2944761343838,1121513.64978759,0.0,1.0
2011-06-09,28.35,28.39,28.11,28.35,564000,20.230253108642,20.2587966756384,20.0589917066641,20.230253108642,790370.734074979,0.0,1.0
2011-06-10,27.94,28.28,27.81,28.23,423500,19.9376815469298,20.1803018663985,19.8449149541917,20.1446224076531,593478.733831121,0.0,1.0
2011-06-13,28.25,28.37,27.89,28.0,1028100,20.1588941911512,20.2445248921402,19.9020020881844,19.9804968974242,1440744.9498271,0.0,1.0
2011-06-14,28.36,28.57,28.31,28.41,601900,20.2373890003911,20.3872427271218,20.2017095416457,20.2730684591365,843482.526311577,0.0,1.0
2011-06-15,28.03,28.38,27.89,28.09,560900,20.0019045726715,20.2516607838893,19.9020020881844,20.044719923166,786026.497770664,0.0,1.0
2011-06-16,28.12,28.36,27.92,28.02,730100,20.0661275984132,20.2373890003911,19.9234097634316,19.9947686809224,1023137.71799316,0.0,1.0
2011-06-17,28.1,28.34,27.87,28.24,1171300,20.051855814915,20.223117216893,19.8877303046862,20.1517582994022,1641420.63975536,0.0,1.0
2011-06-20,28.15,28.37,27.98,28.03,469300,20.0875352736604,20.2445248921402,19.9662251139261,20.0019045726715,657661.321810971,0.0,1.0
2011-06-21,28.42,28.5,28.21,28.26,1016000,20.2802043508856,20.3372914848783,20.1303506241549,20.1660300829003,1423788.41457478,0.0,1.0
2011-06-22,28.25,28.48,28.25,28.38,553400,20.1588941911512,20.3230197013801,20.1588941911512,20.2516607838893,775516.248647328,0.0,1.0
2011-06-23,28.16,28.2,27.85,27.99,610400,20.0946711654095,20.1232147324058,19.873458521188,19.9733610056752,855394.141984692,0.0,1.0
2011-06-24,28.02,28.33,27.97,28.19,536300,19.9947686809224,20.2159813251439,19.959089222177,20.1160788406568,751552.880646117,0.0,1.0
2011-06-27,27.92,28.27,27.91,28.05,533700,19.9234097634316,20.1731659746494,19.9162738716825,20.0161763561696,747909.327616694,0.0,1.0
2011-06-28,28.02,28.04,27.68,27.85,347400,20.230253108642,20.2446929752435,19.9847753764173,20.1075142425297,481167.879992651,0.33,1.0
2011-06-29,28.45,28.48,28.06,28.11,533100,20.5407102405734,20.5623700404756,20.259132841845,20.2952325083486,738372.472147614,0.0,1.0
2011-06-30,28.54,28.82,28.42,28.45,694300,20.6056896402799,20.8078477727003,20.5190504406712,20.5407102405734,961643.232812024,0.0,1.0
2011-07-01,28.73,28.76,28.38,28.52,568800,20.7428683729938,20.764528172896,20.4901707074683,20.5912497736785,787818.912319571,0.0,1.0
2011-07-05,28.65,28.77,28.52,28.75,339300,20.685108906588,20.7717481061967,20.5912497736785,20.7573082395952,469948.939785566,0.0,1.0
2011-07-06,28.81,28.89,28.58,28.63,367800,20.8006278393996,20.8583873058055,20.6345693734829,20.6706690399865,509422.988662339,0.0,1.0
2011-07-07,29.05,29.13,28.89,28.96,317700,20.9739062386171,21.0316657050229,20.8583873058055,20.9089268389106,440031.765900014,0.0,1.0
2011-07-08,28.8,28.9,28.65,28.81,377000,20.7934079060989,20.8656072391062,20.685108906588,20.8006278393996,522165.48865063,0.0,1.0
2011-07-11,28.37,28.74,28.32,28.52,330400,20.4829507741676,20.7500883062945,20.4468511076639,20.5912497736785,457621.956101241,0.0,1.0
2011-07-12,28.53,28.74,28.27,28.3,407100,20.5984697069792,20.7500883062945,20.4107514411603,20.4324112410625,563855.624481888,0.0,1.0
2011-07-13,28.37,28.83,28.34,28.62,433700,20.4829507741676,20.8150677060011,20.4612909742654,20.6634491066858,600698.070100206,0.0,1.0
2011-07-14,28.08,28.54,28.04,28.46,502300,20.2735727084464,20.6056896402799,20.2446929752435,20.5479301738741,695712.798273771,0.0,1.0
2011-07-15,27.77,28.21,27.63,28.18,401900,20.0497547761238,20.3674318413559,19.9486757099136,20.3457720414537,556653.34187981,0.0,1.0
2011-07-18,27.51,27.8,27.3,27.69,528000,19.8620365103049,20.071414576026,19.7104179109896,19.991995309718,731308.694980192,0.0,1.0
2011-07-19,26.97,27.46,26.88,27.46,1445300,19.4721601120655,19.8259368438012,19.407180712359,19.8259368438012,2001819.04707362,0.0,1.0
2011-07-20,26.92,27.13,26.84,26.98,573700,19.4360604455619,19.5876790448772,19.3783009791561,19.4793800453663,794605.678617682,0.0,1.0
2011-07-21,27.66,27.68,27.0101,27.06,743300,19.9703355098158,19.9847753764173,19.5011120446014,19.5371395117721,1029510.89579314,0.0,1.0
2011-07-22,27.55,27.69,27.364,27.67,335500,19.8909162435078,19.991995309718,19.7566254841142,19.9775554431165,464685.733268664,0.0,1.0
2011-07-25,27.55,27.725,27.34,27.35,501600,19.8909162435078,20.0172650762705,19.7392976441925,19.7465175774932,694743.260231183,0.0,1.0
2011-07-26,27.58,27.84,27.51,27.56,475600,19.91257604341,20.1002943092289,19.8620365103049,19.8981361768085,658731.847220794,0.0,1.0
2011-07-27,28.22,28.98,27.57,27.87,1503000,20.3746517746566,20.923366705512,19.9053561101093,20.1219541091311,2081736.68286976,0.0,1.0
2011-07-28,28.12,28.57,28.05,28.48,895000,20.3024524416493,20.6273494401821,20.2519129085442,20.5623700404756,1239623.64016529,0.0,1.0
2011-07-29,28.12,28.24,27.68,27.89,972100,20.3024524416493,20.3890916412581,19.9847753764173,20.1363939757326,1346411.33028456,0.0,1.0
2011-08-01,28.31,28.5487,27.89,28.41,1167400,20.4396311743632,20.6119709822516,20.1363939757326,20.5118305073705,1616912.44416643,0.0,1.0
2011-08-02,28.11,28.37,28.08,28.15,903700,20.2952325083486,20.4829507741676,20.2735727084464,20.3241122415515,1251673.6129803,0.0,1.0
2011-08-03,28.31,28.43,27.86,28.14,1012600,20.4396311743632,20.5262703739719,20.1147341758304,20.3168923082508,1402506.03131997,0.0,1.0
2011-08-04,27.27,28.11,27.25,28.04,891900,19.6887581110874,20.2952325083486,19.6743182444859,20.2446929752435,1235329.97169097,0.0,1.0
2011-08-05,26.45,27.47,26.27,27.47,1298900,19.0967235804276,19.833156777102,18.9667647810145,19.833156777102,1799047.09073821,0.0,1.0
2011-08-08,24.51,26.24,24.5,25.71,2190700,17.6960565200862,18.9451049811123,17.6888365867855,18.5624485161737,3034238.55699453,0.0,1.0
2011-08-09,26.17,26.19,24.29,24.96,1463600,18.8945654480072,18.9090053146087,17.5372179874702,18.020953518619,2027165.54161555,0.0,1.0
2011-08-10,25.21,26.16,25.17,25.69,1477300,18.2014518511373,18.8873455147065,18.1725721179343,18.5480086495722,2046140.78616333,0.0,1.0
2011-08-11,26.72,26.98,25.28,25.39,922100,19.2916617795473,19.4793800453663,18.2519913842424,18.3314106505504,1277158.61295689,0.0,1.0
2011-08-12,26.5,27.05,26.31,27.05,829100,19.1328232469313,19.5299195784714,18.9956445142174,19.5299195784714,1148348.55872742,0.0,1.0
2011-08-15,27.11,27.11,26.73,26.73,479800,19.5732391782757,19.5732391782757,19.298881712848,19.298881712848,664549.07547632,0.0,1.0
2011-08-16,27.0,27.1,26.6719,27.02,437800,19.4938199119677,19.566019244975,19.2569339003708,19.5082597785692,606376.792921077,0.0,1.0
2011-08-17,26.95,27.33,26.86,27.18,532600,19.4577202454641,19.7320777108918,19.3927408457575,19.6237787113808,737679.944974337,0.0,1.0
2011-08-18,26.06,26.47,25.88,26.29,863100,18.8151461816992,19.1111634470291,18.6851873822861,18.981204647616,1195440.40651024,0.0,1.0
2011-08-19,25.83,26.44,25.61,25.69,456300,18.6490877157824,19.0895036471269,18.4902491831664,18.5480086495722,632000.298332316,0.0,1.0
2011-08-22,25.94,26.49,25.7,26.37,576800,18.7285069820905,19.1256033136305,18.555228582873,19.0389641140218,798899.347091997,0.0,1.0
2011-08-23,27.08,27.08,25.94,26.07,917600,19.5515793783735,19.5515793783735,18.7285069820905,18.8223661149999,1270925.8683974,0.0,1.0
2011-08-24,27.48,27.51,26.85,27.1,720800,19.8403767104027,19.8620365103049,19.3855209124568,19.566019244975,998347.172995687,0.0,1.0
2011-08-25,27.26,27.74,26.79,27.74,832000,19.6815381777867,20.0280949762216,19.3422013126524,20.0280949762216,1152365.21633242,0.0,1.0
2011-08-26,27.74,27.92,27.07,27.07,947700,20.0280949762216,20.1580537756348,19.5443594450728,19.5443594450728,1312616.00422866,0.0,1.0
2011-08-29,28.33,28.34,27.86,28.1,646400,20.4540710409646,20.4612909742654,20.1147341758304,20.2880125750479,895299.129612116,0.0,1.0
2011-08-30,28.14,28.4,27.85,28.12,395600,20.3168923082508,20.5046105740697,20.1075142425297,20.3024524416493,547927.499496523,0.0,1.0
2011-08-31,28.21,28.48,27.9,28.26,730400,20.3674318413559,20.5623700404756,20.1436139090333,20.4035315078595,1011643.6947226,0.0,1.0
2011-09-01,27.97,28.52,27.87,28.37,740300,20.1941534421384,20.5912497736785,20.1219541091311,20.4829507741676,1025355.73275348,0.0,1.0
2011-09-02,27.18,27.8,27.18,27.55,466000,19.6237787113808,20.071414576026,19.6237787113808,19.8909162435078,645435.325493883,0.0,1.0
2011-09-06,26.85,26.93,26.35,26.42,768700,19.3855209124568,19.4432803788626,19.0245242474203,19.0750637805254,1064691.27619559,0.0,1.0
2011-09-07,27.73,27.78,27.13,27.22,553100,20.0208750429209,20.0569747094246,19.5876790448772,19.6526584445837,766073.559078683,0.0,1.0
2011-09-08,27.6,27.9,27.44,27.44,686100,19.9270159100114,20.1436139090333,19.8114969771998,19.8114969771998,950285.787170286,0.0,1.0
2011-09-09,27.14,27.57,26.62,27.32,1283500,19.5948989781779,19.9053561101093,19.21946244654,19.724857777591,1777717.25380128,0.0,1.0
2011-09-12,27.16,27.17,26.16,26.83,1190400,19.6093388447794,19.6165587780801,18.8873455147065,19.3710810458553,1648768.69413716,0.0,1.0
2011-09-13,27.09,27.39,26.86,27.14,1139000,19.5587993116743,19.7753973106961,19.3927408457575,19.5948989781779,1577576.90072431,0.0,1.0
2011-09-14,27.37,27.6,27.01,27.3,1001000,19.7609574440947,19.9270159100114,19.5010398452684,19.7104179109896,1386439.40089995,0.0,1.0
2011-09-15,27.88,27.9,27.36,27.64,631800,20.1291740424318,20.1436139090333,19.7537375107939,19.9558956432144,875077.336152437,0.0,1.0
2011-09-16,28.28,28.28,27.62,27.85,1007200,20.417971374461,20.417971374461,19.9414557766129,20.1075142425297,1395026.73784858,0.0,1.0
2011-09-19,28.02,28.21,27.61,27.84,654300,20.230253108642,20.3674318413559,19.9342358433122,20.1002943092289,906241.058949888,0.0,1.0
2011-09-20,27.91,28.58,27.91,28.02,768500,20.150833842334,20.6345693734829,20.150833842334,20.230253108642,1064414.26532629,0.0,1.0
2011-09-21,26.92,28.02,26.92,27.89,946500,19.4360604455619,20.230253108642,19.4360604455619,20.1363939757326,1310953.93901279,0.0,1.0
2011-09-22,26.65,26.93,26.28,26.31,962100,19.2411222464422,19.4432803788626,18.9739847143152,18.9956445142174,1332560.78681902,0.0,1.0
2011-09-23,26.63,26.75,26.32,26.61,581200,19.2266823798407,19.3133215794495,19.0028644475182,19.2122425132393,804993.586216835,0.0,1.0
2011-09-26,27.0,27.02,26.38,26.87,555400,19.4938199119677,19.5082597785692,19.0461840473225,19.3999607790582,769259.184075756,0.0,1.0
2011-09-27,27.16,27.55,26.93,27.38,810700,19.6093388447794,19.8909162435078,19.4432803788626,19.7681773773954,1122863.55875084,0.0,1.0
2011-09-28,26.1,26.9,26.08,26.88,698600,19.0822837138262,19.6671812989243,19.0676612741987,19.6525588592968,955517.708123626,0.33,1.0
2011-09-29,26.85,26.91,26.37,26.59,608400,19.6306251998557,19.674492518738,19.2796866487968,19.4405334846988,832145.68225367,0.0,1.0
2011-09-30,26.3,26.92,26.3,26.47,629400,19.2285081101007,19.6818037385517,19.2285081101007,19.352798846934,860868.659451776,0.0,1.0
2011-10-03,25.54,26.68,25.52,26.23,715200,18.6728554042575,19.5063344630223,18.65823296463,19.1773295714046,978222.537718319,0.0,1.0
2011-10-04,26.47,26.51,25.27,25.35,969500,19.352798846934,19.382043726189,18.4754524692869,18.5339422277967,1326044.11397919,0.0,1.0
2011-10-05,26.84,27.02,26.12,26.49,493800,19.6233139800419,19.754915936689,19.0969061534536,19.3674212865615,675400.292401156,0.0,1.0
2011-10-06,27.32,27.35,26.67,26.82,333200,19.9742525311008,19.996186190542,19.4990232432086,19.6086915404145,455737.9048766,0.0,1.0
2011-10-07,26.96,27.85,26.83,27.71,831300,19.7110486178066,20.3617471812283,19.6160027602282,20.2593901038361,1137019.56879927,0.0,1.0
2011-10-10,27.75,27.76,27.16,27.34,463000,20.288634983091,20.2959462029048,19.8572730140812,19.9888749707283,633273.259177269,0.0,1.0
2011-10-11,27.44,27.66,27.33,27.55,455100,20.0619871688655,20.2228340047675,19.9815637509145,20.1424105868165,622467.948707505,0.0,1.0
2011-10-12,27.64,27.87,27.49,27.57,472700,20.2082115651401,20.3763696208558,20.0985432679342,20.157033026444,646540.539121153,0.0,1.0
2011-10-13,27.42,27.59,27.26,27.33,556500,20.0473647292381,20.1716554660714,19.9303852122184,19.9815637509145,761158.895749782,0.0,1.0
2011-10-14,27.75,27.82,27.32,27.76,434500,20.288634983091,20.3398135217871,19.9742525311008,20.2959462029048,594292.075836984,0.0,1.0
2011-10-17,27.02,27.72,26.93,27.67,676800,19.754915936689,20.2667013236499,19.6891149583655,20.2301452245812,925700.522270357,0.0,1.0
2011-10-18,28.05,28.25,27.13,27.13,825500,20.5079715775028,20.6541959737774,19.83533935464,19.83533935464,1129086.55604932,0.0,1.0
2011-10-19,28.47,28.73,27.8,27.94,1116400,20.8150428096793,21.0051345248362,20.3251910821597,20.4275481595518,1526968.17828403,0.0,1.0
2011-10-20,29.11,29.13,28.37,28.45,1163800,21.2829608777578,21.2975833173853,20.7419306115421,20.8004203700519,1591800.0411026,0.0,1.0
2011-10-21,30.52,30.52,29.14,29.39,2363400,22.3138428714933,22.3138428714933,21.304894537199,21.4876750325422,3232565.91952388,0.0,1.0
2011-10-24,31.32,31.48,30.7,30.74,1656900,22.8987404565914,23.015719973611,22.4454448281404,22.4746897073953,2266242.90093049,0.0,1.0
2011-10-25,30.54,31.09,30.32,31.09,2180300,22.3284653111207,22.7305824008757,22.1676184752188,22.7305824008757,2982128.91357279,0.0,1.0
2011-10-26,31.03,31.39,30.22,31.39,1819400,22.6867150819933,22.9499189952875,22.0945062770815,22.9499189952875,2488504.03401107,0.0,1.0
2011-10-27,31.51,32.11,31.39,32.0,1196700,23.0376536330522,23.4763268218758,22.9499189952875,23.3959034039248,1636799.3720463,0.0,1.0
2011-10-28,30.96,31.66,30.86,31.66,1762400,22.6355365432972,23.1473219302581,22.56242434516,23.1473219302581,2410541.6673305,0.0,1.0
2011-10-31,30.9,31.24,30.43,30.63,1278800,22.5916692244149,22.8402506980816,22.2480418931697,22.3942662894443,1749092.5352827,0.0,1.0
2011-11-01,29.9,30.56,29.73,29.9,1536200,21.8605472430422,22.3430877507482,21.7362565062089,21.8605472430422,2101154.17008233,0.0,1.0
2011-11-02,30.46,30.56,30.2,30.39,966400,22.2699755526109,22.3430877507482,22.079883837454,22.2187970139148,1321804.05544042,0.0,1.0
2011-11-03,30.55,30.82,30.2,30.63,706700,22.3357765309345,22.5331794659051,22.079883837454,22.3942662894443,966596.57075718,0.0,1.0
2011-11-04,30.47,30.56,30.18,30.31,576100,22.2772867724246,22.3430877507482,22.0652613978266,22.160307255405,787967.00780135,0.0,1.0
2011-11-07,30.47,30.57,30.14,30.37,565600,22.2772867724246,22.3503989705619,22.0360165185717,22.2041745742874,773605.519202297,0.0,1.0
2011-11-08,31.01,31.01,30.31,30.6,739800,22.6720926423659,22.6720926423659,22.160307255405,22.3723326300031,1011869.45386467,0.0,1.0
2011-11-09,30.46,30.7,30.25,30.34,986700,22.2699755526109,22.4454448281404,22.1164399365227,22.1822409148462,1349569.60006525,0.0,1.0
2011-11-10,30.78,30.88,30.45,30.75,516000,22.5039345866502,22.5770467847874,22.2626643327972,22.482000927209,705764.582582008,0.0,1.0
2011-11-11,31.32,31.47,30.97,31.07,531400,22.8987404565914,23.0084087537973,22.642847763111,22.7159599612482,726828.099193953,0.0,1.0
2011-11-14,31.05,31.18,30.87,31.04,816400,22.7013375216208,22.7963833791992,22.5697355649737,22.6940263018071,1116639.93259681,0.0,1.0
2011-11-15,31.17,31.35,30.88,31.0,670600,22.7890721593855,22.9206741160326,22.5770467847874,22.6647814225522,917220.405192821,0.0,1.0
2011-11-16,30.94,31.37,30.8,30.9,1142900,22.6209141036698,22.93529655566,22.5185570262776,22.5916692244149,1563213.83998639,0.0,1.0
2011-11-17,30.3,30.95,30.19,30.94,836500,22.1529960355913,22.6282253234835,22.0725726176403,22.6209141036698,1144131.92505785,0.0,1.0
2011-11-18,30.35,30.55,30.132,30.5,542500,22.1895521346599,22.3357765309345,22.0301675427207,22.2992204318658,742010.244284381,0.0,1.0
2011-11-21,29.86,30.11,29.59,29.95,749800,21.8313023637873,22.0140828591305,21.6338994288167,21.8971033421109,1025547.06205425,0.0,1.0
2011-11-22,29.9,30.14,29.69,29.91,1429200,21.8605472430422,22.0360165185717,21.707011626954,21.867858462856,1954803.76245389,0.0,1.0
2011-11-23,29.36,29.72,29.31,29.7,656300,21.465741373101,21.7289452863952,21.4291852740324,21.7143228467677,897661.42548173,0.0,1.0
2011-11-25,29.53,29.7,29.22,29.25,218000,21.5900321099344,21.7143228467677,21.3633842957088,21.38531795515,298171.858532709,0.0,1.0
2011-11-28,29.98,30.28,29.8,30.28,993200,21.919037001552,22.1383735959638,21.787435044905,22.1383735959638,1358460.04538848,0.0,1.0
2011-11-29,29.81,30.12,29.79,30.1,645600,21.7947462647187,22.0213940789442,21.7801238250912,22.0067716393168,883026.384718886,0.0,1.0
2011-11-30,30.98,31.0175,30.46,30.89,1278200,22.6501589829247,22.6775760572262,22.2699755526109,22.5843580046012,1748271.87879133,0.0,1.0
2011-12-01,31.18,31.35,30.71,30.86,811700,22.7963833791992,22.9206741160326,22.4527560479541,22.56242434516,1110211.45674771,0.0,1.0
2011-12-02,31.64,31.75,31.28,31.4,771200,23.1326994906306,23.2131229085816,22.8694955773365,22.9572302151012,1054817.14357994,0.0,1.0
2011-12-05,31.94,32.17,31.64,31.93,911900,23.3520360850424,23.5201941407582,23.1326994906306,23.3447248652287,1247261.09080724,0.0,1.0
2011-12-06,31.89,32.08,31.69,31.84,421900,23.3154799859738,23.4543931624346,23.1692555896993,23.2789238869052,577058.28951812,0.0,1.0
2011-12-07,32.13,32.17,31.6,31.69,709100,23.4909492615032,23.5201941407582,23.1034546113757,23.1692555896993,969879.196722682,0.0,1.0
2011-12-08,32.02,32.22,31.82,31.89,980800,23.4105258435523,23.5567502398268,23.2643014472777,23.3154799859738,1341499.8112334,0.0,1.0
2011-12-09,32.53,32.59,32.15,32.15,744000,23.7833980540523,23.8272653729347,23.5055717011307,23.5055717011307,1017614.04930429,0.0,1.0
2011-12-12,32.19,32.25,31.9299,32.25,755700,23.5348165803856,23.578683899268,23.3446517530306,23.578683899268,1033616.85088609,0.0,1.0
2011-12-13,32.4,32.62,32.25,32.4,934600,23.6883521964739,23.8491990323758,23.578683899268,23.6883521964739,1278309.26139757,0.0,1.0
2011-12-14,32.45,32.56,32.14,32.15,753900,23.7249082955425,23.8053317134935,23.498260481317,23.5055717011307,1031154.88141197,0.0,1.0
2011-12-15,32.6,32.79,32.41,32.65,1027300,23.8345765927484,23.9734897692092,23.6956634162876,23.871132691817,1405100.68931492,0.0,1.0
2011-12-16,32.52,32.75,32.36,32.73,1134100,23.7760868342386,23.9442448899543,23.659107317219,23.9296224503268,1551177.54477957,0.0,1.0
2011-12-19,32.2,32.79,32.1,32.59,497700,23.5421278001993,23.9734897692092,23.4690156020621,23.8272653729347,680734.55959509,0.0,1.0
2011-12-20,32.98,33.0,32.49,32.65,766700,24.11240294567,24.1270253852975,23.7541531747974,23.871132691817,1048662.21989463,0.0,1.0
2011-12-21,33.2,33.29,32.86,33.0,707200,24.273249781572,24.3390507598955,24.0246683079053,24.1270253852975,967280.45116666,0.0,1.0
2011-12-22,33.48,33.52,33.1,33.25,485200,24.4779639363563,24.5072088156112,24.2001375834347,24.3098058806406,663637.549358123,0.0,1.0
2011-12-23,33.8,33.82,33.47,33.51,253300,24.7119229703956,24.726545410023,24.4706527165426,24.4998975957975,346453.815441905,0.0,1.0
2011-12-27,33.82,33.99,33.6,33.6,340100,24.726545410023,24.8508361468564,24.565698574121,24.565698574121,465175.454527406,0.0,1.0
2011-12-28,33.43,33.61,33.42,33.55,448000,24.6826780911407,24.8155791397917,24.6752946995489,24.7712787902414,606767.221316051,0.33,1.0
2011-12-29,33.68,33.6821,33.48,33.57,331800,24.8672628809338,24.8688133931681,24.7195950490993,24.7860455734248,449386.973287201,0.0,1.0
2011-12-30,33.44,33.72,33.43,33.72,359200,24.6900614827324,24.8967964473007,24.6826780911407,24.8967964473007,486497.289948048,0.0,1.0
2012-01-03,33.29,33.89,33.22,33.72,705700,24.5793106088565,25.0223141043601,24.5276268677144,24.8967964473007,955793.812684682,0.0,1.0
2012-01-04,32.76,33.27,32.64,33.27,583000,24.187990854495,24.5645438256731,24.0993901553943,24.5645438256731,789610.022382273,0.0,1.0
2012-01-05,32.84,32.86,32.01,32.6,751000,24.2470579872288,24.2618247704123,23.6342364851155,24.0698565890274,1017147.73037579,0.0,1.0
2012-01-06,32.91,33.0,32.51,32.86,427800,24.2987417283709,24.3651922526964,24.0034060647019,24.2618247704123,579408.520712069,0.0,1.0
2012-01-09,32.96,33.0,32.71,32.92,329600,24.3356586863295,24.3651922526964,24.1510738965364,24.3061251199626,446407.312825381,0.0,1.0
2012-01-10,33.01,33.13,32.83,33.09,455200,24.3725756442882,24.4611763433889,24.2396745956371,24.431642777022,616518.837372916,0.0,1.0
2012-01-11,33.02,33.12,32.76,32.89,393800,24.3799590358799,24.4537929517972,24.187990854495,24.2839749451875,533359.222665761,0.0,1.0
2012-01-12,33.04,33.23,32.89,33.09,310100,24.3947258190633,24.5350102593061,24.2839749451875,24.431642777022,419996.686004705,0.0,1.0
2012-01-13,32.98,33.055,32.8,32.87,473500,24.350425469513,24.4058009064509,24.2175244208619,24.269208162004,641304.194850782,0.0,1.0
2012-01-17,32.85,33.25,32.72,33.01,418400,24.2544413788206,24.5497770424896,24.1584572881281,24.3725756442882,566677.244193382,0.0,1.0
2012-01-18,33.29,33.29,32.76,32.89,251400,24.5793106088565,24.5793106088565,24.187990854495,24.2839749451875,340493.927318873,0.0,1.0
2012-01-19,33.13,33.45,33.07,33.45,299600,24.4611763433889,24.6974448743241,24.4168759938385,24.6974448743241,405775.579255109,0.0,1.0
2012-01-20,33.28,33.3099,32.93,33.08,643100,24.5719272172648,24.594003558124,24.3135085115544,24.4242593854303,871008.928634715,0.0,1.0
2012-01-23,33.56,33.56,33.16,33.27,462900,24.7786621818331,24.7786621818331,24.4833265181641,24.5645438256731,626947.648989286,0.0,1.0
2012-01-24,33.47,33.6,33.3,33.4,580500,24.7122116575076,24.8081957482,24.5866940004482,24.6605279163655,786224.044584749,0.0,1.0
2012-01-25,33.55,33.56,33.23,33.46,504800,24.7712787902414,24.7786621818331,24.5350102593061,24.7048282659159,683696.636875764,0.0,1.0
2012-01-26,33.51,33.81,33.49,33.64,464500,24.7417452238745,24.9632469716263,24.726978440691,24.8377293145669,629114.6747797,0.0,1.0
2012-01-27,33.39,33.57,33.04,33.04,645000,24.6531445247738,24.7860455734248,24.3947258190633,24.3947258190633,873582.271760831,0.0,1.0
2012-01-30,33.38,33.51,32.8,33.2,925500,24.645761133182,24.7417452238745,24.2175244208619,24.512860084531,1253488.98064287,0.0,1.0
2012-01-31,33.34,33.78,33.19,33.6,598400,24.6162275668151,24.9410967968511,24.5054766929392,24.8081957482,810467.645615013,0.0,1.0
2012-02-01,34.3,34.45,33.09,33.86,1053500,25.3250331596208,25.4357840334967,24.431642777022,25.0001639295849,1426851.04387603,0.0,1.0
2012-02-02,34.67,34.7958,34.3,34.45,923600,25.5982186485147,25.6911017147386,25.3250331596208,25.4357840334967,1250915.63751675,0.0,1.0
2012-02-03,34.78,34.95,34.58,34.92,904000,25.6794359560237,25.8049536130831,25.5317681241892,25.7828034383079,1224369.57158418,0.0,1.0
2012-02-06,34.95,34.96,34.03,34.49,799800,25.8049536130831,25.8123370046748,25.1256815866442,25.4653175998636,1083242.01698343,0.0,1.0
2012-02-07,35.2,35.33,34.77,34.82,551900,25.9895384028762,26.0855224935686,25.672052564432,25.7089695223906,747488.458581091,0.0,1.0
2012-02-08,35.22,35.27,34.98,35.05,545400,26.0043051860597,26.0412221440183,25.8271037878582,25.8787875290003,738684.916307531,0.0,1.0
2012-02-09,35.5,35.55,35.04,35.19,506800,26.211040150628,26.2479571085866,25.8714041374086,25.9821550112845,686405.419113783,0.0,1.0
2012-02-10,35.22,35.3,34.98,35.02,420500,26.0043051860597,26.0633723187935,25.8271037878582,25.8566373542251,569521.465543302,0.0,1.0
2012-02-13,35.28,35.69,35.21,35.47,446200,26.04860553561,26.3513245908708,25.9969217944679,26.1888899758528,604329.317301835,0.0,1.0
2012-02-14,35.07,35.29,34.92,35.2,483100,25.8935543121838,26.0559889272017,25.7828034383079,25.9895384028762,654306.349593268,0.0,1.0
2012-02-15,34.7,35.12,34.62,35.07,595300,25.6203688232899,25.9304712701424,25.5613016905561,25.8935543121838,806269.033146083,0.0,1.0
2012-02-16,34.86,35.05,34.61,34.61,754200,25.7385030887575,25.8787875290003,25.5539182989644,25.5539182989644,1021481.78195662,0.0,1.0
2012-02-17,34.84,35.0,34.83,34.97,619500,25.7237363055741,25.8418705710417,25.7163529139823,25.8197203962665,839045.298226101,0.0,1.0
2012-02-21,34.55,34.82,34.36,34.8,975500,25.509617949414,25.7089695223906,25.3693335091712,25.6942027392072,1321208.53659332,0.0,1.0
2012-02-22,34.4,34.69,34.06,34.06,879300,25.3988670755381,25.6129854316982,25.1478317614194,25.1478317614194,1190916.11094465,0.0,1.0
2012-02-23,34.67,34.72,34.26,34.54,564200,25.5982186485147,25.6351356064733,25.2954995932539,25.5022345578223,764147.469344903,0.0,1.0
2012-02-24,34.51,34.71,34.29,34.71,426300,25.4800843830471,25.6277522148816,25.3176497680291,25.6277522148816,577376.934033555,0.0,1.0
2012-02-27,34.33,34.59,33.9,34.27,563000,25.347183334396,25.5391515157809,25.0296974959518,25.3028829848457,762522.200002092,0.0,1.0
2012-02-28,34.25,34.46,34.15,34.36,231500,25.2881162016622,25.4431674250885,25.214282285745,25.3693335091712,313541.544050594,0.0,1.0
2012-02-29,34.12,34.49,34.09,34.34,391300,25.1921321109698,25.4653175998636,25.1699819361946,25.3545667259878,529973.244868238,0.0,1.0
2012-03-01,34.65,34.65,34.06,34.2,476300,25.5834518653313,25.5834518653313,25.1478317614194,25.2511992437036,645096.489984006,0.0,1.0
2012-03-02,34.2,34.6295,34.11,34.58,300500,25.2511992437036,25.5683159125682,25.184748719378,25.5317681241892,406994.531262217,0.0,1.0
2012-03-05,34.47,34.57,34.0,34.08,356400,25.4505508166802,25.5243847325975,25.1035314118691,25.1625985446029,482704.994814823,0.0,1.0
2012-03-06,34.24,34.45,34.195,34.22,523500,25.2807328100705,25.4357840334967,25.2475075479077,25.265966026887,709023.750801234,0.0,1.0
2012-03-07,34.47,34.47,34.04,34.26,540900,25.4505508166802,25.4505508166802,25.133064978236,25.2954995932539,732590.156271991,0.0,1.0
2012-03-08,34.91,34.93,34.48,34.56,529400,25.7754200467161,25.7901868298996,25.4579342082719,25.5170013410057,717014.658403389,0.0,1.0
2012-03-09,35.12,35.21,34.89,34.98,656500,25.9304712701424,25.9969217944679,25.7606532635327,25.8271037878582,889157.769629436,0.0,1.0
2012-03-12,35.32,35.5,34.95,35.05,493900,26.0781391019769,26.211040150628,25.8049536130831,25.8787875290003,668933.773678567,0.0,1.0
2012-03-13,35.81,35.81,35.35,35.5,547300,26.4399252899715,26.4399252899715,26.1002892767521,26.211040150628,741258.259433649,0.0,1.0
2012-03-14,35.78,35.99,35.6,35.84,520400,26.4177751151963,26.5728263386226,26.2848740665453,26.4620754647467,704825.138332307,0.0,1.0
2012-03-15,36.26,36.32,35.65,35.84,663600,26.7721779115992,26.8164782611495,26.3217910245039,26.4620754647467,898773.9465744,0.0,1.0
2012-03-16,35.71,36.33,35.69,36.33,1361900,26.3660913740542,26.8238616527413,26.3513245908708,26.8238616527413,1844545.26497842,0.0,1.0
2012-03-19,35.42,35.85,35.34,35.59,900800,26.1519730178942,26.4694588563384,26.0929058851604,26.2774906749535,1220035.52000335,0.0,1.0
2012-03-20,35.51,35.75,35.18,35.29,537500,26.2184235422197,26.3956249404211,25.9747716196928,26.0559889272017,727985.226467361,0.0,1.0
2012-03-21,35.35,35.63,35.33,35.52,440300,26.1002892767521,26.3070242413204,26.0855224935686,26.2258069338114,596338.409699682,0.0,1.0
2012-03-22,35.11,35.3,34.93,35.15,415000,25.9230878785507,26.0633723187935,25.7901868298996,25.9526214449176,562072.314388752,0.0,1.0
2012-03-23,35.43,35.44,34.95,35.16,336700,26.1593564094859,26.1667398010776,25.8049536130831,25.9600048365093,456023.489770345,0.0,1.0
2012-03-26,35.99,35.99,35.44,35.5,521500,26.5728263386226,26.5728263386226,26.1667398010776,26.211040150628,706314.968563215,0.0,1.0
2012-03-27,36.01,36.08,35.88,35.92,527400,26.587593121806,26.6392768629481,26.4916090311136,26.5211425974805,714305.87616537,0.0,1.0
2012-03-28,35.95,36.03,35.64,35.89,764200,26.7943280863744,26.8539538512397,26.5632782475211,26.7496087627253,1025328.56623379,0.34,1.0
2012-03-29,35.75,35.83,35.42,35.71,537700,26.6452636742109,26.7048894390763,26.3993073941413,26.6154507917783,721433.093514669,0.0,1.0
2012-03-30,35.74,36.0,35.73,35.97,766700,26.6378104536028,26.8315941894152,26.6303572329946,26.8092345275907,1028682.82089956,0.0,1.0
2012-04-02,35.82,35.99,35.52,35.76,773800,26.6974362184681,26.8241409688071,26.473839600223,26.6527168948191,1038208.90415036,0.0,1.0
2012-04-03,36.03,36.03,35.6,35.73,1139600,26.8539538512397,26.8539538512397,26.5334653650884,26.6303572329946,1529003.44684641,0.0,1.0
2012-04-04,35.97,36.18,35.77,35.83,1019400,26.8092345275907,26.9657521603623,26.6601701154273,26.7048894390763,1367730.882516,0.0,1.0
2012-04-05,36.0,36.23,35.71,35.82,533400,26.8315941894152,27.0030182634031,26.6154507917783,26.6974362184681,715663.775489537,0.0,1.0
2012-04-09,35.51,35.61,35.3615,35.61,780900,26.4663863796148,26.5409185856966,26.3557060535835,26.5409185856966,1047734.98740116,0.0,1.0
2012-04-10,34.67,35.47,34.67,35.45,869600,25.8403158485285,26.4365734971822,25.8403158485285,26.4216670559658,1166743.94294282,0.0,1.0
2012-04-11,34.87,34.97,34.625,34.95,747300,25.9893802606919,26.0639124667736,25.8067763557917,26.0490060255573,1002653.80469316,0.0,1.0
2012-04-12,35.07,35.16,34.66,34.94,683300,26.1384446728553,26.2055236583289,25.8328626279203,26.0415528049491,916784.885249345,0.0,1.0
2012-04-13,34.89,35.42,34.88,35.11,978600,26.0042867019082,26.3993073941413,25.9968334813001,26.168257555288,1312989.44637057,0.0,1.0
2012-04-16,35.02,35.23,34.85,35.05,539900,26.1011785698145,26.2576962025861,25.9744738194756,26.123538231639,724384.837620548,0.0,1.0
2012-04-17,35.85,35.98,35.17,35.26,1229600,26.7197958802927,26.8166877481989,26.212976878937,26.2800558644106,1649756.61481427,0.0,1.0
2012-04-18,35.66,35.97,35.4532,35.66,1229500,26.5781846887374,26.8092345275907,26.4240520865604,26.5781846887374,1649622.44462764,0.0,1.0
2012-04-19,36.21,36.23,35.67,35.69,966700,26.9881118221868,27.0030182634031,26.5856379093456,26.6005443505619,1297023.19416148,0.0,1.0
2012-04-20,36.4,36.46,36.11,36.25,747900,27.1297230137421,27.1744423373911,26.9135796161051,27.0179247046195,1003458.82581294,0.0,1.0
2012-04-23,36.28,36.29,35.89,36.09,643700,27.040284366444,27.0477375870522,26.7496087627253,26.8986731748888,863653.491343484,0.0,1.0
2012-04-24,36.49,36.5,36.21,36.31,460600,27.1968019992156,27.2042552198238,26.9881118221868,27.0626440282685,617987.879622198,0.0,1.0
2012-04-25,37.0,37.11,36.5,36.62,880000,27.5769162502323,27.6589016769222,27.2042552198238,27.2936938671218,1180697.64235244,0.0,1.0
2012-04-26,37.41,37.5,36.83,37.01,505000,27.8824982951673,27.9495772806409,27.4502114998934,27.5843694708405,677559.442486344,0.0,1.0
2012-04-27,37.58,37.665,37.18,37.5,704100,28.0092030455062,28.0725554206757,27.7110742211794,27.9495772806409,944692.284068584,0.0,1.0
2012-04-30,37.56,37.66,37.33,37.45,518500,27.9942966042899,28.0688288103716,27.8228725303019,27.9123111776,695672.417681523,0.0,1.0
2012-05-01,37.73,37.95,37.46,37.61,768900,28.1210013546288,28.2849722080085,27.9197643982082,28.0315627073307,1031634.56500544,0.0,1.0
2012-05-02,37.34,38.24,37.1,37.39,786600,27.8303257509101,28.5011156056455,27.651448456314,27.867591853951,1055382.68803913,0.0,1.0
2012-05-03,37.14,37.56,37.08,37.26,668100,27.6812613387467,27.9942966042899,27.6365420150977,27.7706999860448,896391.016881438,0.0,1.0
2012-05-04,36.76,37.14,36.58,37.14,892000,27.3980389556362,27.6812613387467,27.2638809846891,27.6812613387467,1196798.06474816,0.0,1.0
2012-05-07,36.36,36.65,36.23,36.6,928300,27.0999101313094,27.3160535289463,27.0030182634031,27.2787874259055,1245501.84249519,0.0,1.0
2012-05-08,36.22,36.42,36.02,36.32,917600,26.995565042795,27.1446294549584,26.8465006306316,27.0700972488767,1231145.63252568,0.0,1.0
2012-05-09,36.01,36.16,35.785,36.05,604300,26.8390474100234,26.9508457191459,26.6713499463395,26.8688602924561,810790.437810886,0.0,1.0
2012-05-10,35.86,36.12,35.52,35.93,932300,26.7272491009008,26.9210328367133,26.473839600223,26.779421645158,1250868.64996043,0.0,1.0
2012-05-11,35.85,36.02,35.45,35.71,530500,26.7197958802927,26.8465006306316,26.4216670559658,26.6154507917783,711772.840077237,0.0,1.0
2012-05-14,35.49,35.71,35.3,35.5,667100,26.4514799383985,26.6154507917783,26.3098687468433,26.4589331590067,895049.315015129,0.0,1.0
2012-05-15,35.5,35.77,35.35,35.51,383500,26.4589331590067,26.6601701154273,26.3471348498841,26.4663863796148,514542.665729728,0.0,1.0
2012-05-16,35.08,35.67,35.08,35.63,359700,26.1458978934635,26.5856379093456,26.1458978934635,26.5558250269129,482610.16131156,0.0,1.0
2012-05-17,34.53,35.12,34.53,35.12,872100,25.7359707600141,26.1757107758962,25.7359707600141,26.1757107758962,1170098.19760859,0.0,1.0
2012-05-18,33.84,34.62,33.79,34.59,766200,25.2216985380503,25.8030497454876,25.1844324350095,25.7806900836631,1028011.96996641,0.0,1.0
2012-05-21,34.1,34.19,33.75,33.96,766100,25.4154822738628,25.4825612593363,25.1546195525768,25.3111371853484,1027877.79977978,0.0,1.0
2012-05-22,34.61,34.73,34.16,34.22,845000,25.7955965248795,25.8850351721775,25.4602015975118,25.5049209211608,1133738.0770316,0.0,1.0
2012-05-23,34.71,34.75,34.23,34.38,538000,25.8701287309612,25.8999416133939,25.512374141769,25.6241724508915,721835.60407456,0.0,1.0
2012-05-24,35.14,35.14,34.7,34.82,770300,26.1906172171125,26.1906172171125,25.862675510353,25.9521141576511,1033512.94761828,0.0,1.0
2012-05-25,34.94,35.31,34.87,35.09,262100,26.0415528049491,26.3173219674514,25.9893802606919,26.1533511140717,351660.059159744,0.0,1.0
2012-05-29,35.26,35.36,35.04,35.19,470300,26.2800558644106,26.3545880704923,26.1160850110308,26.2278833201534,631002.3877254,0.0,1.0
2012-05-30,34.79,35.16,34.79,35.11,558700,25.9297544958265,26.2055236583289,25.9297544958265,26.168257555288,749608.83270717,0.0,1.0
2012-05-31,34.74,34.97,34.55,34.75,3792200,25.8924883927857,26.0639124667736,25.7508772012304,25.8999416133939,5088001.81741923,0.0,1.0
2012-06-01,34.21,34.6,34.12,34.16,655200,25.4974677005526,25.7881433042713,25.4303887150791,25.4602015975118,879083.062806046,0.0,1.0
2012-06-04,34.15,34.3,33.82,34.24,497500,25.4527483769036,25.5645466860262,25.206792096834,25.5198273623771,667496.678489022,0.0,1.0
2012-06-05,34.25,34.29,33.99,33.99,432400,25.5272805829853,25.557093465418,25.3334968471729,25.3334968471729,580151.886992268,0.0,1.0
2012-06-06,34.98,34.98,34.43,34.47,422800,26.0713656873818,26.0713656873818,25.6614385539324,25.6912514363651,567271.549075695,0.0,1.0
2012-06-07,34.82,35.35,34.81,35.29,619700,25.9521141576511,26.3471348498841,25.9446609370429,26.3024155262351,831452.646552053,0.0,1.0
2012-06-08,34.54,34.75,34.44,34.69,929500,25.7434239806223,25.8999416133939,25.6688917745406,25.8552222897448,1247111.88473476,0.0,1.0
2012-06-11,34.18,34.8893,34.16,34.75,611200,25.4751080387281,26.0037649764657,25.4602015975118,25.8999416133939,820048.180688423,0.0,1.0
2012-06-12,34.42,34.54,34.11,34.29,894900,25.6539853333242,25.7434239806223,25.4229354944709,25.557093465418,1200689.00016045,0.0,1.0
2012-06-13,34.41,34.84,34.05,34.31,651100,25.646532112716,25.9670205988674,25.3782161708219,25.5719999066343,873582.085154177,0.0,1.0
2012-06-14,34.55,34.61,34.18,34.41,729500,25.7508772012304,25.7955965248795,25.4751080387281,25.646532112716,978771.511472849,0.0,1.0
2012-06-15,34.08,34.68,34.05,34.6,1211400,25.4005758326464,25.8477690691367,25.3782161708219,25.7881433042713,1625337.64084744,0.0,1.0
2012-06-18,34.54,34.64,33.81,33.81,674600,25.7434239806223,25.817956186704,25.1993388762258,25.1993388762258,905112.079012449,0.0,1.0
2012-06-19,34.93,34.96,34.55,34.57,574000,26.0340995843409,26.0564592461654,25.7508772012304,25.7657836424468,770136.871261707,0.0,1.0
2012-06-20,34.81,34.93,34.55,34.7,629700,25.9446609370429,26.0340995843409,25.7508772012304,25.862675510353,844869.665215149,0.0,1.0
2012-06-21,34.61,35.13,34.52,34.9,659200,25.7955965248795,26.1831639965044,25.7285175394059,26.0117399225164,884449.870271282,0.0,1.0
2012-06-22,34.79,34.9,34.42,34.79,1995300,25.9297544958265,26.0117399225164,25.6539853333242,25.9297544958265,2677097.73384753,0.0,1.0
2012-06-25,34.29,34.52,34.06,34.42,560800,25.557093465418,25.7285175394059,25.3856693914301,25.6539853333242,752426.406626419,0.0,1.0
2012-06-26,34.5,34.58,34.09,34.3,494800,25.7136110981896,25.773236863055,25.4080290532546,25.5645466860262,663874.083449986,0.0,1.0
2012-06-27,34.17,34.43,34.08,34.43,399800,25.7210643187978,25.9167762509864,25.6533178807324,25.9167762509864,531127.55485845,0.34,1.0
2012-06-28,34.66,34.69,33.95,33.98,657300,26.0899060371534,26.1124881831751,25.5554619146381,25.5780440606599,873211.960501399,0.0,1.0
2012-06-29,35.07,35.11,34.85,35.1,526700,26.3985286994509,26.4286382274799,26.2329262952913,26.4211108454727,699712.063891811,0.0,1.0
2012-07-02,35.44,35.62,35.07,35.07,569600,26.6770418337194,26.81253470985,26.3985286994509,26.3985286994509,756703.990113491,0.0,1.0
2012-07-03,35.53,35.615,35.3223,35.37,199300,26.7447882717847,26.8087710188464,26.588444547494,26.6243501596686,264766.687551999,0.0,1.0
2012-07-05,35.76,35.77,35.25,35.5,542900,26.9179180579516,26.9254454399589,26.5340215755815,26.722206125763,721233.490576922,0.0,1.0
2012-07-06,35.45,35.53,35.28,35.53,352400,26.6845692157267,26.7447882717847,26.5566037216033,26.7447882717847,468157.454557574,0.0,1.0
2012-07-09,35.54,35.55,35.16,35.36,675800,26.752315653792,26.7598430357992,26.4662751375162,26.6168227776614,897788.898382544,0.0,1.0
2012-07-10,35.43,35.65,35.29,35.59,478800,26.6695144517122,26.8351168558718,26.5641311036106,26.7899525638283,636077.722026578,0.0,1.0
2012-07-11,35.46,35.53,35.26,35.37,289400,26.6920965977339,26.7447882717847,26.5415489575888,26.6243501596686,384463.017448814,0.0,1.0
2012-07-12,35.25,35.41,35.03,35.34,250500,26.5340215755815,26.6544596876976,26.3684191714219,26.6017680136469,332785.023741976,0.0,1.0
2012-07-13,35.76,35.77,35.27,35.37,323700,26.9179180579516,26.9254454399589,26.5490763395961,26.6243501596686,430029.988763584,0.0,1.0
2012-07-16,35.51,36.0,35.47,35.64,375900,26.7297335077702,27.0985752261258,26.6996239797412,26.8275894738646,499376.808082271,0.0,1.0
2012-07-17,36.01,36.12,35.54,35.57,526300,27.1061026081331,27.1889038102129,26.752315653792,26.7748977998138,699180.670640326,0.0,1.0
2012-07-18,35.99,36.15,35.9,35.91,400100,27.0910478441186,27.2114859562347,27.0233014060532,27.0308287880605,531526.099797063,0.0,1.0
2012-07-19,35.82,36.11,35.6,36.04,439100,26.9630823499952,27.1813764282057,26.7974799458355,27.1286847541549,583336.941816773,0.0,1.0
2012-07-20,35.64,35.95,35.49,35.62,413500,26.8275894738646,27.0609383160895,26.7146787437557,26.81253470985,549327.773721784,0.0,1.0
2012-07-23,35.5,35.6,35.04,35.27,231500,26.722206125763,26.7974799458355,26.3759465534291,26.5490763395961,307543.844296476,0.0,1.0
2012-07-24,34.9,35.59,34.75,35.55,548500,26.2705632053275,26.7899525638283,26.1576524752187,26.7598430357992,728672.996097701,0.0,1.0
2012-07-25,35.12,35.31,34.86,35.05,227800,26.4361656094872,26.5791858676251,26.2404536772985,26.3834739354364,302628.456720248,0.0,1.0
2012-07-26,35.44,35.7,35.26,35.49,260800,26.6770418337194,26.8727537659081,26.5415489575888,26.7146787437557,346468.399967694,0.0,1.0
2012-07-27,36.21,36.35,35.49,35.69,577100,27.2566502482782,27.3620335963798,26.7146787437557,26.8652263839009,766667.61357882,0.0,1.0
2012-07-30,36.04,36.18,35.87,36.16,356900,27.1286847541549,27.2340681022565,27.0007192600315,27.2190133382419,474135.62863677,0.0,1.0
2012-07-31,35.48,35.64,35.1,35.36,737500,26.7071513617484,26.8275894738646,26.4211108454727,26.6168227776614,979756.307423982,0.0,1.0
2012-08-01,35.95,37.05,35.86,36.14,677900,27.0609383160895,27.8889503368878,26.9931918780242,27.2039585742274,900578.712952837,0.0,1.0
2012-08-02,35.51,35.8,35.35,35.65,411400,26.7297335077702,26.9480275859807,26.6092953956541,26.8351168558718,546537.959151493,0.0,1.0
2012-08-03,35.55,36.04,35.44,35.9,731900,26.7598430357992,27.1286847541549,26.6770418337194,27.0233014060532,972316.801903204,0.0,1.0
2012-08-06,35.18,35.67,35.15,35.53,388700,26.4813299015307,26.8501716198863,26.458747755509,26.7447882717847,516381.392129765,0.0,1.0
2012-08-07,35.21,35.56,35.12,35.56,573800,26.5039120475525,26.7673704178065,26.4361656094872,26.7673704178065,762283.619254075,0.0,1.0
2012-08-08,35.0,35.17,34.87,35.07,625100,26.3458370254001,26.4738025195235,26.2479810593058,26.3985286994509,830434.803756923,0.0,1.0
2012-08-09,34.85,35.2,34.67,35.05,390600,26.2329262952913,26.4963846655452,26.0974334191606,26.3834739354364,518905.510074313,0.0,1.0
2012-08-10,34.91,35.0,34.7,34.82,253200,26.2780905873348,26.3458370254001,26.1200155651824,26.2103441492695,336371.928189494,0.0,1.0
2012-08-13,34.73,34.85,34.46,34.79,365000,26.1425977112042,26.2329262952913,25.9393583970082,26.1877620032477,484896.341979325,0.0,1.0
2012-08-14,34.97,35.15,34.73,34.8,378300,26.3232548793783,26.458747755509,26.1425977112042,26.195289385255,502565.167591176,0.0,1.0
2012-08-15,35.68,35.76,34.93,35.01,1134200,26.8576990018936,26.9179180579516,26.2931453513493,26.3533644074074,1506765.56458343,0.0,1.0
2012-08-16,35.82,35.84,35.45,35.57,667800,26.9630823499952,26.9781371140097,26.6845692157267,26.7748977998138,887161.03335286,0.0,1.0
2012-08-17,36.07,36.17,35.7,35.91,621300,27.1512669001766,27.2265407202492,26.8727537659081,27.0308287880605,825386.567867823,0.0,1.0
2012-08-20,36.04,36.11,35.86,35.88,440000,27.1286847541549,27.1813764282057,26.9931918780242,27.0082466420387,584532.576632611,0.0,1.0
2012-08-21,35.79,36.25,35.74,36.19,397200,26.9405002039734,27.2867597763073,26.9028632939371,27.2415954842637,527673.498723804,0.0,1.0
2012-08-22,35.77,35.9,35.6,35.67,350700,26.9254454399589,27.0233014060532,26.7974799458355,26.8501716198863,465899.033238766,0.0,1.0
2012-08-23,35.56,35.87,35.4896,35.75,229300,26.7673704178065,27.0007192600315,26.7143776484754,26.9103906759444,304621.181413314,0.0,1.0
2012-08-24,35.68,35.75,35.5,35.51,258300,26.8576990018936,26.9103906759444,26.722206125763,26.7297335077702,343147.192145917,0.0,1.0
2012-08-27,35.92,36.07,35.65,35.75,350500,27.0383561700678,27.1512669001766,26.8351168558718,26.9103906759444,465633.336613024,0.0,1.0
2012-08-28,35.89,36.1,35.7923,35.82,286700,27.015774024046,27.1738490461984,26.9422315018351,26.9630823499952,380876.113001295,0.0,1.0
2012-08-29,35.96,36.04,35.75,35.99,339000,27.0684656980968,27.1286847541549,26.9103906759444,27.0910478441186,450355.780632853,0.0,1.0
2012-08-30,35.75,35.88,35.58,35.8,222300,26.9103906759444,27.0082466420387,26.782425181821,26.9480275859807,295321.79951234,0.0,1.0
2012-08-31,35.72,35.97,35.41,35.89,503400,26.8878085299226,27.0759930801041,26.6544596876976,27.015774024046,668758.406992857,0.0,1.0
2012-09-04,36.19,36.24,35.63,35.69,455600,27.2415954842637,27.2792323943,26.8200620918573,26.8652263839009,605256.913440496,0.0,1.0
2012-09-05,36.27,36.39,36.07,36.3,448900,27.3018145403218,27.3921431244089,27.1512669001766,27.3243966863435,596356.076478135,0.0,1.0
2012-09-06,36.45,36.5,36.32,36.38,746600,27.4373074164524,27.4749443264887,27.3394514503581,27.3846157424016,991845.503895246,0.0,1.0
2012-09-07,36.49,36.53,36.26,36.5,373000,27.4674169444814,27.4975264725105,27.2942871583145,27.4749443264887,495524.20700901,0.0,1.0
2012-09-10,36.01,36.47,35.99,36.4,441600,27.1061026081331,27.4523621804669,27.0910478441186,27.3996705064161,586658.149638548,0.0,1.0
2012-09-11,36.23,36.28,35.96,36.03,225100,27.2717050122927,27.309341922329,27.0684656980968,27.1211573721476,299041.55227273,0.0,1.0
2012-09-12,36.64,36.64,36.22,36.24,404400,27.5803276745903,27.5803276745903,27.2641776302855,27.2792323943,537238.577250519,0.0,1.0
2012-09-13,37.14,37.14,36.39,36.67,563800,27.9566967749531,27.9566967749531,27.3921431244089,27.6029098206121,748998.787966971,0.0,1.0
2012-09-14,37.29,37.47,37.06,37.1,650500,28.069607505062,28.2051003811926,27.8964777188951,27.9265872469241,864178.275226169,0.0,1.0
2012-09-17,37.17,37.56,37.16,37.22,717200,27.9792789209749,28.2728468192579,27.9717515389677,28.0169158310112,952788.099911158,0.0,1.0
2012-09-18,36.87,37.17,36.815,37.07,284400,27.7534574607572,27.9792789209749,27.7120568597173,27.9040051009023,377820.601805261,0.0,1.0
2012-09-19,37.0,37.055,36.68,36.89,278400,27.8513134268515,27.8927140278915,27.6104372026193,27.7685122247717,369849.703032999,0.0,1.0
2012-09-20,37.08,37.11,36.5905,36.89,331900,27.9115324829096,27.9341146289314,27.5430671336544,27.7685122247717,440923.550419009,0.0,1.0
2012-09-21,37.17,37.43,37.07,37.3,1181000,27.9792789209749,28.1749908531636,27.9040051009023,28.0771348870693,1568938.57500708,0.0,1.0
2012-09-24,37.02,37.18,36.91,37.05,292700,27.8663681908661,27.9868063029822,27.7835669887862,27.8889503368878,388847.011773558,0.0,1.0
2012-09-25,36.64,37.27,36.64,37.14,464100,27.5803276745903,28.0545527410475,27.5803276745903,27.9566967749531,616549.020034534,0.0,1.0
2012-09-26,35.94,36.6,35.88,36.49,614900,27.309341922329,27.8108490360947,27.2637503665322,27.7272645171337,809228.800271116,0.34,1.0
2012-09-27,35.87,36.05,35.76,35.97,430200,27.2561517738993,27.39292644129,27.1725672549384,27.3321377002275,566157.472559171,0.0,1.0
2012-09-28,35.82,35.93,35.62,35.79,506900,27.2181588107353,27.3017433296962,27.066186958079,27.1953630328368,667097.217201867,0.0,1.0
2012-10-01,35.71,36.03,35.56,35.84,883300,27.1345742917743,27.3777292560243,27.0205954022821,27.2333559960009,1162452.10486173,0.0,1.0
2012-10-02,35.95,36.027,35.756,35.76,640100,27.3169405149618,27.3754496782345,27.1695278178853,27.1725672549384,842392.836320608,0.0,1.0
2012-10-03,36.27,36.3,35.98,36.05,1120500,27.5600954792118,27.5828912571103,27.3397362928603,27.39292644129,1474615.17434345,0.0,1.0
2012-10-04,36.55,36.63,36.28,36.38,725400,27.7728560729306,27.8336448139931,27.5676940718447,27.6436799981728,954650.466281781,0.0,1.0
2012-10-05,36.83,36.99,36.58,36.65,633700,27.9856166666494,28.1071941487744,27.795651850829,27.8488419992587,833970.223990576,0.0,1.0
2012-10-08,36.81,36.885,36.55,36.85,228900,27.9704194813837,28.0274089261298,27.7728560729306,28.000813851915,301239.994116212,0.0,1.0
2012-10-09,36.41,36.87,36.31,36.75,236800,27.6664757760712,28.0160110371806,27.5904898497431,27.9248279255869,311636.656211092,0.0,1.0
2012-10-10,36.42,36.77,36.35,36.45,364200,27.674074368704,27.9400251108525,27.6208842202744,27.6968701466025,479299.282905742,0.0,1.0
2012-10-11,36.3,36.61,36.25,36.53,471900,27.5828912571103,27.8184476287275,27.5448982939462,27.757658887665,621036.056022019,0.0,1.0
2012-10-12,36.08,36.535,36.01,36.19,601000,27.4157222191884,27.7614581839814,27.3625320707587,27.4993067381493,790935.939116833,0.0,1.0
2012-10-15,36.19,36.26,35.83,36.07,530100,27.4993067381493,27.552496886579,27.2257574033681,27.4081236265556,697629.186898226,0.0,1.0
2012-10-16,36.33,36.42,36.13,36.22,479600,27.6056870350087,27.674074368704,27.4537151823525,27.5221025160478,631169.511481586,0.0,1.0
2012-10-17,36.55,36.67,36.33,36.44,300200,27.7728560729306,27.8640391845244,27.6056870350087,27.6892715539697,395073.159605446,0.0,1.0
2012-10-18,36.43,36.78,36.37,36.47,256900,27.6816729613369,27.9476237034853,27.63608140554,27.7120673318681,338088.92306009,0.0,1.0
2012-10-19,35.77,36.38,35.68,36.38,358700,27.1801658475712,27.6436799981728,27.1117785138759,27.6436799981728,472061.100434622,0.0,1.0
2012-10-22,35.71,35.9,35.5,35.71,239400,27.1345742917743,27.2789475517978,26.9750038464853,27.1345742917743,315058.342470166,0.0,1.0
2012-10-23,35.45,35.54,35.26,35.4,329800,26.9370108833212,27.0053982170165,26.7926376232978,26.8990179201571,434027.741631833,0.0,1.0
2012-10-24,35.27,35.52,35.19,35.4,284300,26.8002362159306,26.9902010317509,26.7394474748681,26.8990179201571,374148.232098029,0.0,1.0
2012-10-25,35.29,35.79,35.05,35.49,375200,26.8154334011962,27.1953630328368,26.6330671780087,26.9674052538525,493775.647847979,0.0,1.0
2012-10-26,35.67,35.74,35.26,35.29,598200,27.1041799212431,27.1573700696728,26.7926376232978,26.8154334011962,787251.046222444,0.0,1.0
2012-10-31,35.44,35.7,34.67,35.63,1192700,26.9294122906884,27.1269756991415,26.3443206579618,27.0737855507118,1569632.76969159,0.0,1.0
2012-11-01,35.91,35.97,34.98,35.29,879300,27.2865461444306,27.3321377002275,26.579877029579,26.8154334011962,1157187.97215546,0.0,1.0
2012-11-02,35.94,36.18,35.57,36.08,1218000,27.309341922329,27.4917081455165,27.028193994915,27.4157222191884,1602928.40905874,0.0,1.0
2012-11-05,36.03,36.11,35.59,35.96,547300,27.3777292560243,27.4385179970868,27.0433911801806,27.3245391075947,720264.95753518,0.0,1.0
2012-11-06,36.17,36.44,35.9314,36.12,504200,27.4841095528837,27.6892715539697,27.3028071326648,27.4461165897197,663543.927625137,0.0,1.0
2012-11-07,35.53,36.0,35.27,36.0,487500,26.9977996243837,27.3549334781259,26.8002362159306,27.3549334781259,641566.173576466,0.0,1.0
2012-11-08,35.34,35.7,35.27,35.56,444700,26.8534263643603,27.1269756991415,26.8002362159306,27.0205954022821,585239.953619393,0.0,1.0
2012-11-09,35.61,35.67,34.98,35.17,461700,27.0585883654462,27.1041799212431,26.579877029579,26.7242502896024,607612.517621035,0.0,1.0
2012-11-12,35.57,35.72,35.34,35.64,320600,27.028193994915,27.1421728844071,26.8534263643603,27.0813841433446,421920.236407415,0.0,1.0
2012-11-13,35.55,35.77,35.27,35.27,589300,27.0129968096493,27.1801658475712,26.8002362159306,26.8002362159306,775538.350950998,0.0,1.0
2012-11-14,35.3,35.76,35.14,35.68,477400,26.823031993829,27.1725672549384,26.701454511704,27.1117785138759,628274.238493138,0.0,1.0
2012-11-15,35.42,35.48,35.0329,35.36,426900,26.9142151054228,26.9598066612196,26.6200735846066,26.8686235496259,561814.563076498,0.0,1.0
2012-11-16,35.76,35.85,35.28,35.53,446900,27.1725672549384,27.2409545886337,26.8078348085634,26.9977996243837,588135.226607841,0.0,1.0
2012-11-19,36.24,36.24,35.7952,36.0,710800,27.5372997013134,27.5372997013134,27.1993143010059,27.3549334781259,935436.381903902,0.0,1.0
2012-11-20,36.41,36.41,35.88,36.35,394100,27.6664757760712,27.6664757760712,27.2637503665322,27.6208842202744,518648.674885098,0.0,1.0
2012-11-21,36.61,36.63,36.15,36.43,274300,27.8184476287275,27.8336448139931,27.4689123676181,27.6816729613369,360987.900332358,0.0,1.0
2012-11-23,36.89,36.91,36.5,36.7,264000,28.0312082224462,28.0464054077119,27.7348631097665,27.8868349624228,347432.758613717,0.0,1.0
2012-11-26,36.71,36.93,36.52,36.57,433000,27.8944335550556,28.0616025929775,27.7500602950322,27.7880532581962,569842.365453559,0.0,1.0
2012-11-27,36.34,36.73,36.3218,36.72,545300,27.6132856276415,27.9096307403212,27.5994561890498,27.9020321476884,717632.891182046,0.0,1.0
2012-11-28,36.35,36.37,35.89,36.15,384500,27.6208842202744,27.63608140554,27.271348959165,27.4689123676181,506014.756390053,0.0,1.0
2012-11-29,36.3,36.4,35.78,36.4,489900,27.8412434066259,27.9179410468646,27.442415677385,27.9179410468646,638741.946265509,0.34,1.0
2012-11-30,36.52,36.71,36.23,36.44,872400,28.0099782151509,28.1557037316043,27.7875550584589,27.94862010296,1137453.50872021,0.0,1.0
2012-12-03,36.55,36.85,36.35,36.62,553900,28.0329875072225,28.2630804279384,27.8795922267452,28.0866758553896,722186.495277537,0.0,1.0
2012-12-04,36.45,36.57,36.22,36.5,358900,27.9562898669839,28.0483270352702,27.779885294435,27.9946386871032,467941.385006513,0.0,1.0
2012-12-05,36.46,36.67,36.31,36.44,413000,27.9639596310077,28.1250246755089,27.8489131706498,27.94862010296,538478.105343245,0.0,1.0
2012-12-06,36.38,36.5996,36.29,36.5,296600,27.9026015188168,28.0710295367809,27.8335736426021,27.9946386871032,386713.331827618,0.0,1.0
2012-12-07,36.44,36.5,36.21,36.35,426700,27.94862010296,27.9946386871032,27.7722155304111,27.8795922267452,556340.454116131,0.0,1.0
2012-12-10,35.88,36.46,35.74,36.3,665900,27.5191133176236,27.9639596310077,27.4117366212895,27.8412434066259,868214.456048587,0.0,1.0
2012-12-11,35.91,36.09,35.78,36.05,618200,27.5421226096952,27.6801783621248,27.442415677385,27.6494993060293,806022.19061306,0.0,1.0
2012-12-12,35.68,36.1,35.65,35.97,455800,27.3657180371464,27.6878481261486,27.3427087450748,27.5881411938384,594281.647495037,0.0,1.0
2012-12-13,35.56,35.79,35.51,35.6,502400,27.27368086886,27.4500854414089,27.2353320487407,27.3043599249555,655039.70974442,0.0,1.0
2012-12-14,35.22,35.79,35.17,35.59,396100,27.0129088920486,27.4500854414089,26.9745600719293,27.2966901609316,516443.529119755,0.0,1.0
2012-12-17,35.45,35.76,35.16,35.32,424500,27.1893134645975,27.4270761493373,26.9668903079054,27.0896065322873,553472.047743842,0.0,1.0
2012-12-18,35.24,35.57,35.14,35.56,950700,27.0282484200964,27.2813506328839,26.9515507798577,27.27368086886,1239542.69915211,0.0,1.0
2012-12-19,35.35,35.68,35.21,35.24,1087800,27.1126158243589,27.3657180371464,27.0052391280248,27.0282484200964,1418296.56898881,0.0,1.0
2012-12-20,35.61,35.61,35.22,35.35,559300,27.3120296889793,27.3120296889793,27.0129088920486,27.1126158243589,729227.129100427,0.0,1.0
2012-12-21,35.07,35.27,34.91,35.04,1528600,26.8978624316907,27.0512577121679,26.7751462073088,26.8748531396191,1993020.90030915,0.0,1.0
2012-12-24,35.0,35.1092,34.98,35.0,202300,26.8441740835236,26.9279279066642,26.8288345554759,26.8441740835236,263763.004142708,0.0,1.0
2012-12-26,34.83,35.17,34.76,35.06,585600,26.7137880951179,26.9745600719293,26.6600997469509,26.8901926676668,763517.623460058,0.0,1.0
2012-12-27,34.66,34.93,34.43,34.84,526300,26.5834021067122,26.7904857353566,26.4069975341634,26.7214578591418,686201.033516101,0.0,1.0
2012-12-28,34.47,34.69,34.26,34.46,459600,26.4376765902588,26.6064113987838,26.2766115457577,26.430006826235,599236.167592627,0.0,1.0
2012-12-31,34.65,34.65,34.2,34.46,615800,26.5757323426884,26.5757323426884,26.2305929616145,26.430006826235,802893.020025107,0.0,1.0
2013-01-02,35.5,35.51,34.97,35.15,688200,27.2276622847168,27.2353320487407,26.821164791452,26.9592205438816,897289.666094965,0.0,1.0
2013-01-03,35.34,35.67,35.16,35.56,684600,27.104946060335,27.3580482731225,26.9668903079054,27.27368086886,892595.910213038,0.0,1.0
2013-01-04,35.25,35.52,35.12,35.47,1079100,27.0359181841202,27.2430018127645,26.93621125181,27.2046529926452,1406953.32560749,0.0,1.0
2013-01-07,35.78,35.86,35.14,35.16,1133300,27.442415677385,27.5037737895759,26.9515507798577,26.9668903079054,1477620.42805205,0.0,1.0
2013-01-08,35.41,35.88,35.34,35.7,652500,27.158634408502,27.5191133176236,27.104946060335,27.3810575651941,850743.253599194,0.0,1.0
2013-01-09,35.52,35.58,35.4,35.5,405200,27.2430018127645,27.2890203969077,27.1509646444782,27.2276622847168,528308.300932404,0.0,1.0
2013-01-10,35.69,35.77,35.55,35.7,438100,27.3733878011702,27.4347459133611,27.2660111048361,27.3810575651941,571204.014408899,0.0,1.0
2013-01-11,35.59,35.85,35.28,35.73,624600,27.2966901609316,27.4961040255521,27.0589274761918,27.4040668572657,814366.645514261,0.0,1.0
2013-01-14,35.41,35.56,35.1202,35.5,531600,27.158634408502,27.27368086886,26.9363646470905,27.2276622847168,693111.285231159,0.0,1.0
2013-01-15,35.39,35.55,35.25,35.25,486100,27.1432948804543,27.2660111048361,27.0359181841202,27.0359181841202,633787.42616792,0.0,1.0
2013-01-16,35.26,35.4091,35.07,35.27,336700,27.0435879481441,27.1579441297399,26.8978624316907,27.0512577121679,438996.557067966,0.0,1.0
2013-01-17,35.47,35.55,35.2099,35.37,419600,27.2046529926452,27.2660111048361,27.0051624303845,27.1279553524066,547083.324460109,0.0,1.0
2013-01-18,35.49,35.56,35.3,35.53,581000,27.219992520693,27.27368086886,27.0742670042395,27.2506715767884,757520.046499816,0.0,1.0
2013-01-22,35.82,35.93,35.47,35.5,577200,27.4730947334805,27.557462137743,27.2046529926452,27.2276622847168,752565.526402227,0.0,1.0
2013-01-23,35.63,35.85,35.6,35.84,503100,27.327369217027,27.4961040255521,27.3043599249555,27.4884342615282,655952.38449924,0.0,1.0
2013-01-24,35.37,35.87,35.33,35.74,674400,27.1279553524066,27.5114435535998,27.0972762963111,27.4117366212895,879296.935214245,0.0,1.0
2013-01-25,35.98,35.98,35.55,35.55,662900,27.5958109578623,27.5958109578623,27.2660111048361,27.2660111048361,864302.992813646,0.0,1.0
2013-01-28,35.68,36.0,35.62,36.0,833200,27.3657180371464,27.61115048591,27.3196994530032,27.61115048591,1086343.72245034,0.0,1.0
2013-01-29,35.83,36.0,35.69,35.69,916900,27.4807644975043,27.61115048591,27.3733878011702,27.3733878011702,1195473.54670513,0.0,1.0
2013-01-30,36.31,36.74,36.16,36.16,2382400,27.8489131706498,28.1787130236759,27.7338667102918,27.7338667102918,3106223.33697274,0.0,1.0
2013-01-31,36.95,37.19,36.5,36.5,3124300,28.3397780681771,28.5238524047498,27.9946386871032,27.9946386871032,4073528.19497311,0.0,1.0
2013-02-01,37.39,37.81,37.08,37.66,1358900,28.6772476852271,28.9993777742294,28.4394850004873,28.8843313138714,1771762.46331945,0.0,1.0
2013-02-04,37.7,37.75,37.3,37.36,1732000,28.9150103699669,28.9533591900862,28.6082198090123,28.6542383931555,2258218.10763801,0.0,1.0
2013-02-05,37.96,37.97,37.7,37.79,855600,29.1144242345873,29.1220939986112,28.9150103699669,28.9840382461816,1115549.31460455,0.0,1.0
2013-02-06,38.14,38.14,37.82,37.92,624700,29.2524799870169,29.2524799870169,29.0070475382532,29.0837451784919,814497.027622092,0.0,1.0
2013-02-07,38.01,38.24,37.83,38.09,512700,29.1527730547066,29.3291776272555,29.0147173022771,29.2141311668976,668469.066851045,0.0,1.0
2013-02-08,37.97,38.08,37.83,38.0,397400,29.1220939986112,29.2064614028737,29.0147173022771,29.1451032906828,518138.496521562,0.0,1.0
2013-02-11,37.88,38.0,37.69,37.88,500700,29.0530661223964,29.1451032906828,28.907340605943,29.0530661223964,652823.213911289,0.0,1.0
2013-02-12,37.82,38.0,37.77,37.9,754600,29.0070475382532,29.1451032906828,28.9686987181339,29.0684056504441,983863.385694945,0.0,1.0
2013-02-13,38.54,38.64,37.9,37.99,852000,29.5592705479714,29.6359681882101,29.0684056504441,29.1374335266589,1110855.55872263,0.0,1.0
2013-02-14,38.82,38.93,38.43,38.43,719800,29.7740239406396,29.8583913449021,29.4749031437089,29.4749031437089,938490.412169654,0.0,1.0
2013-02-15,38.87,38.9,38.56,38.8,580500,29.8123727607589,29.8353820528305,29.5746100760192,29.7586844125919,756868.135960662,0.0,1.0
2013-02-19,38.85,38.93,38.58,38.82,1105000,29.7970332327112,29.8583913449021,29.5899496040669,29.7740239406396,1440722.2915358,0.0,1.0
2013-02-20,38.66,39.0,38.645,38.85,488900,29.6513077162578,29.9120796930692,29.639803070222,29.7970332327112,637438.125187196,0.0,1.0
2013-02-21,38.45,38.68,38.36,38.56,600400,29.4902426717567,29.6666472443055,29.4212147955419,29.5746100760192,782814.175419087,0.0,1.0
2013-02-22,38.73,38.82,38.55,38.6,673300,29.7049960644248,29.7740239406396,29.5669403119953,29.6052891321146,877862.732028103,0.0,1.0
2013-02-25,38.01,38.92,38.01,38.81,525200,29.1527730547066,29.8507215808783,29.1527730547066,29.7663541766158,684766.830329956,0.0,1.0
2013-02-26,38.39,38.4505,38.03,38.24,480700,29.4442240876135,29.4906261599579,29.1681125827544,29.3291776272555,626746.792345029,0.0,1.0
2013-02-27,38.67,38.71,38.2104,38.31,464100,29.6589774802817,29.6896565363771,29.3064751257449,29.3828659754226,605103.362445034,0.0,1.0
2013-02-28,38.48,38.83,38.29,38.38,633600,29.7816937046635,30.0525770933494,29.634642722234,29.7042984507532,818654.850250582,0.35,1.0
2013-03-01,38.26,38.37,37.95,38.32,778200,29.6114241460609,29.6965589253622,29.3714988589392,29.6578612984071,1005488.01209754,0.0,1.0
2013-03-04,38.33,38.4,38.02,38.23,389800,29.6656008237981,29.7197775015353,29.4256755366763,29.5882055698879,503648.45427348,0.0,1.0
2013-03-05,38.79,38.82,38.35,38.39,426000,30.0216189917853,30.0448375679583,29.6810798745802,29.7120379761443,550421.348179842,0.0,1.0
2013-03-06,38.39,38.94,38.29,38.82,548700,29.7120379761443,30.1377118726506,29.634642722234,30.0448375679583,708958.201282345,0.0,1.0
2013-03-07,38.42,38.57,38.28,38.47,449300,29.7352565523173,29.8513494331827,29.626903196843,29.7739541792725,580526.553373717,0.0,1.0
2013-03-08,38.76,38.86,38.4933,38.62,909600,29.9984004156122,30.0757956695224,29.7919872734335,29.8900470601378,1175265.86456428,0.0,1.0
2013-03-11,38.88,38.91,38.655,38.72,271000,30.0912747203045,30.1144932964776,29.9171353990064,29.9674423140481,350150.669851496,0.0,1.0
2013-03-12,38.74,38.898,38.63,38.84,414400,29.9829213648301,30.1052058660083,29.8977865855289,30.0603166187404,535433.349027528,0.0,1.0
2013-03-13,39.17,39.26,38.66,38.83,452800,30.3157209566442,30.3853766851634,29.9210051617019,30.0525770933494,585048.79449726,0.0,1.0
2013-03-14,39.52,39.64,39.17,39.17,524000,30.5866043453301,30.6794786500224,30.3157209566442,30.3157209566442,677044.099639054,0.0,1.0
2013-03-15,39.64,39.66,39.4,39.51,959500,30.6794786500224,30.6949577008044,30.4937300406378,30.578864819939,1239740.10229708,0.0,1.0
2013-03-18,39.59,39.7,39.2,39.31,742400,30.6407810230672,30.7259158023685,30.3389395328173,30.4240743121185,959231.945748159,0.0,1.0
2013-03-19,39.9,39.91,39.425,39.67,763000,30.880706310189,30.88844583558,30.5130788541153,30.7026972261954,985848.564932441,0.0,1.0
2013-03-20,40.29,40.34,39.82,40.0,666700,31.182547800439,31.2212454273941,30.8187901070608,30.9581015640993,861422.330590377,0.0,1.0
2013-03-21,40.23,40.38,40.09,40.1,864500,31.1361106480928,31.2522035289582,31.0277572926185,31.0354968180095,1116993.5575152,0.0,1.0
2013-03-22,40.5,40.5,40.17,40.23,520800,31.3450778336505,31.3450778336505,31.0896734957467,31.1361106480928,672909.479183244,0.0,1.0
2013-03-25,40.45,40.67,40.26,40.5,915300,31.3063802066954,31.4766497652979,31.1593292242659,31.3450778336505,1182630.6572512,0.0,1.0
2013-03-26,40.72,40.765,40.5,40.64,1236000,31.515347392253,31.5501752565127,31.3450778336505,31.4534311891248,1596997.15105701,0.0,1.0
2013-03-27,40.95,40.96,40.5,40.62,1346600,31.6933564762466,31.7010960016376,31.3450778336505,31.4379521383428,1739899.97056098,0.0,1.0
2013-03-28,41.31,41.31,40.91,40.95,1293600,31.9719793903235,31.9719793903235,31.6623983746825,31.6933564762466,1671420.31926161,0.0,1.0
2013-04-01,41.23,41.42,40.9688,41.24,477100,31.9100631871953,32.0571141696248,31.7079067839817,31.9178027125863,616446.068583575,0.0,1.0
2013-04-02,41.35,41.56,41.17,41.46,737100,32.0029374918876,32.1654675250991,31.8636260348492,32.0880722711889,952383.980618221,0.0,1.0
2013-04-03,41.01,41.47,40.85,41.36,1019800,31.7397936285928,32.0958117965799,31.6159612223364,32.0106770172786,1317651.85651127,0.0,1.0
2013-04-04,41.1,41.53,40.96,41.14,564800,31.809449357112,32.1422489489261,31.7010960016376,31.8404074586761,729760.510450645,0.0,1.0
2013-04-05,40.95,41.02,40.51,40.75,466800,31.6933564762466,31.7475331539838,31.3528173590415,31.5385659684261,603137.758991433,0.0,1.0
2013-04-08,41.38,41.43,40.9,40.9,797100,32.0261560680607,32.0648536950158,31.6546588492915,31.6546588492915,1029908.11416468,0.0,1.0
2013-04-09,41.3,41.51,41.155,41.42,688800,31.9642398649325,32.126769898144,31.8520167467626,32.0571141696248,889977.053113322,0.0,1.0
2013-04-10,41.54,41.58,41.21,41.4,575300,32.1499884743171,32.1809465758812,31.8945841364133,32.0416351188427,743327.233821275,0.0,1.0
2013-04-11,42.39,42.6903,41.58,41.58,1205300,32.8078481325542,33.0402660800467,32.1809465758812,32.1809465758812,1557330.63605907,0.0,1.0
2013-04-12,42.26,42.425,41.98,42.33,918800,32.7072343024709,32.8349364714228,32.4905275915222,32.761410980208,1187152.89837474,0.0,1.0
2013-04-15,41.84,42.42,41.83,42.11,1072200,32.3821742360478,32.8310667087273,32.3744347106568,32.5911414216055,1385356.26647518,0.0,1.0
2013-04-16,42.1,42.32,42.0,42.12,772800,32.5834018962145,32.753671454817,32.5060066423042,32.5988809469965,998510.840078361,0.0,1.0
2013-04-17,41.76,42.07,41.68,41.97,1039100,32.3202580329196,32.5601833200414,32.2583418297914,32.4827880661311,1342588.78613539,0.0,1.0
2013-04-18,41.79,41.95,41.62,41.95,834000,32.3434766090927,32.4673090153491,32.2119046774453,32.4673090153491,1077585.45629575,0.0,1.0
2013-04-19,41.95,42.02,41.41,41.8,564400,32.4673090153491,32.5214856930863,32.0493746442338,32.3512161344837,729243.682893669,0.0,1.0
2013-04-22,42.05,42.18,41.67,41.94,451300,32.5447042692593,32.6453180993427,32.2506023044004,32.4595694899581,583110.691158599,0.0,1.0
2013-04-23,42.16,42.45,41.93,42.34,465100,32.6298390485606,32.8542852849003,32.451829964567,32.7691505055991,600941.241874284,0.0,1.0
2013-04-24,42.14,42.3187,42.01,42.23,356700,32.6143599977786,32.7526653165162,32.5137461676952,32.6840157262978,460880.973933685,0.0,1.0
2013-04-25,42.21,42.46,42.1,42.25,317000,32.6685366755157,32.8620248102914,32.5834018962145,32.6994947770798,409585.83890378,0.0,1.0
2013-04-26,42.27,42.42,42.08,42.22,429000,32.7149738278619,32.8310667087273,32.5679228454324,32.6762762009068,554297.554857165,0.0,1.0
2013-04-29,42.43,42.55,42.22,42.24,697000,32.8388062341183,32.9316805388106,32.6762762009068,32.6917552516888,900572.018031338,0.0,1.0
2013-04-30,42.45,42.55,42.27,42.32,837500,32.8542852849003,32.9316805388106,32.7149738278619,32.753671454817,1082107.69741929,0.0,1.0
2013-05-01,42.54,43.75,42.44,43.75,1281200,32.9239410134196,33.8604235857336,32.8465457595093,33.8604235857336,1655398.66499534,0.0,1.0
2013-05-02,43.09,43.25,42.38,42.53,1031500,33.3496149099259,33.4734473161823,32.8001086071632,32.9162014880285,1332769.06255284,0.0,1.0
2013-05-03,43.58,43.64,43.26,43.34,375400,33.7288516540861,33.7752888064323,33.4811868415733,33.5431030447016,485042.662222331,0.0,1.0
2013-05-06,43.89,44.0,43.6,43.6,435800,33.9687769412079,34.0539117205092,33.7443307048682,33.7443307048682,563083.623325764,0.0,1.0
2013-05-07,43.99,44.01,43.82,44.0,329600,34.0461721951182,34.0616512459002,33.9146002634707,34.0539117205092,425865.906948535,0.0,1.0
2013-05-08,44.35,44.35,43.9,43.99,419200,34.3247951091951,34.3247951091951,33.9765164665989,34.0461721951182,541635.279711243,0.0,1.0
2013-05-09,44.35,44.635,44.27,44.42,517500,34.3247951091951,34.5453715828393,34.2628789060669,34.3789717869322,668645.651838188,0.0,1.0
2013-05-10,44.35,44.59,44.29,44.47,381900,34.3247951091951,34.5105437185797,34.2783579568489,34.4176694138874,493441.110023196,0.0,1.0
2013-05-13,44.75,44.77,44.29,44.35,291300,34.634376124836,34.6498551756181,34.2783579568489,34.3247951091951,376379.668368048,0.0,1.0
2013-05-14,45.2,45.24,44.65,44.67,434200,34.9826547674322,35.0136128689963,34.5569808709258,34.5724599217078,561016.313097858,0.0,1.0
2013-05-15,45.58,45.69,45.04,45.2,690600,35.2767567322911,35.3618915115924,34.8588223611758,34.9826547674322,892302.777119716,0.0,1.0
2013-05-16,45.55,45.87,45.46,45.56,608700,35.253538156118,35.5012029686308,35.1838824275988,35.2612776815091,786482.334828804,0.0,1.0
2013-05-17,45.52,45.7,45.26,45.61,751800,35.230319579945,35.3696310369834,35.0290919197783,35.2999753084642,971377.393337101,0.0,1.0
2013-05-20,45.32,45.6,45.21,45.45,477000,35.0755290721245,35.2922357830732,34.9903942928232,35.1761429022078,616316.86169433,0.0,1.0
2013-05-21,45.21,45.56,45.13,45.41,407800,34.9903942928232,35.2612776815091,34.928478089695,35.1451848006437,526905.694337417,0.0,1.0
2013-05-22,44.79,45.62,44.52,45.26,653700,34.6653342264001,35.3077148338552,34.4563670408425,35.0290919197783,844625.434988647,0.0,1.0
2013-05-23,44.66,44.77,44.32,44.64,484800,34.5647203963168,34.6498551756181,34.301576533022,34.5492413455348,626394.99905537,0.0,1.0
2013-05-24,44.48,44.58,44.02,44.46,342100,34.4254089392784,34.5028041931886,34.0693907712912,34.4099298884963,442016.768104047,0.0,1.0
2013-05-28,44.81,45.15,44.65,44.8,902000,34.6808132771822,34.943957140477,34.5569808709258,34.6730737517912,1165446.14098173,0.0,1.0
2013-05-29,44.46,44.67,44.19,44.62,285900,34.4099298884963,34.5724599217078,34.2009627029387,34.5337622947527,369402.496348866,0.0,1.0
2013-05-30,44.82,44.96,44.49,44.56,405700,34.6885528025732,34.7969061580476,34.4331484646694,34.4873251424066,524192.349663292,0.0,1.0
2013-05-31,43.68,44.5,43.67,44.46,586400,34.0771302966823,34.7168566438269,34.0693287558634,34.6856504805516,751646.390907914,0.35,1.0
2013-06-03,43.12,43.75,42.89,43.75,762300,33.6402440108274,34.1317410824141,33.4608085719941,34.1317410824141,977114.672218798,0.0,1.0
2013-06-04,42.94,43.509,42.73,43.21,459500,33.4998162760883,33.9437239486801,33.3359839188927,33.7104578781969,588986.215249295,0.0,1.0
2013-06-05,42.59,42.989,42.42,42.72,353700,33.226762347429,33.5380438261006,33.0941361535087,33.3281823780739,453371.978963386,0.0,1.0
2013-06-06,43.16,43.16,42.5,42.56,634000,33.6714501741027,33.6714501741027,33.1565484800594,33.2033577249725,812659.979255829,0.0,1.0
2013-06-07,43.77,43.86,43.1825,43.38,450500,34.1473441640518,34.2175580314213,33.6890036409451,33.8430840721171,577450.032578472,0.0,1.0
2013-06-10,43.71,43.93,43.48,43.83,518400,34.1005349191388,34.2721688171532,33.9210994803055,34.1941534089648,664484.121839466,0.0,1.0
2013-06-11,43.78,43.94,43.49,43.79,794800,34.1551457048706,34.279970357972,33.9289010211243,34.1629472456895,1018773.10964122,0.0,1.0
2013-06-12,43.48,44.0579,43.46,43.95,251600,33.9210994803055,34.3719505242261,33.9054963986678,34.2877718987909,322500.39555326,0.0,1.0
2013-06-13,44.37,44.43,43.12,43.44,452600,34.615436613182,34.6622458580951,33.6402440108274,33.8898933170302,580141.808534998,0.0,1.0
2013-06-14,44.35,44.49,44.13,44.28,466700,34.5998335315444,34.7090551030081,34.4281996335299,34.5452227458125,598215.161385955,0.0,1.0
2013-06-17,44.85,44.95,44.55,44.55,444200,34.9899105724863,35.0679259806746,34.7558643479211,34.7558643479211,569374.704708894,0.0,1.0
2013-06-18,45.36,45.49,44.76,45.0,444000,35.387789154247,35.4892091848918,34.9196967051167,35.1069336847688,569118.345093987,0.0,1.0
2013-06-19,43.85,44.91,43.84,44.67,859400,34.2097564906025,35.0367198173993,34.2019549497837,34.8494828377472,1101577.26525625,0.0,1.0
2013-06-20,42.7,43.64,42.68,43.53,864100,33.3125792964362,34.0459241334069,33.2969762147985,33.9601071843997,1107601.71620656,0.0,1.0
2013-06-21,43.1,43.3,42.74,42.76,847000,33.6246409291897,33.7806717455664,33.3437854597115,33.3593885413492,1085682.969132,0.0,1.0
2013-06-24,42.68,42.94,42.34,42.7,430800,33.2969762147985,33.4998162760883,33.031723826958,33.3125792964362,552198.610510113,0.0,1.0
2013-06-25,42.96,43.08,42.62,42.99,477000,33.515419357726,33.609037847552,33.2501669698855,33.5388239801825,611417.681553675,0.0,1.0
2013-06-26,43.19,43.44,42.89,43.32,646500,33.6948547965592,33.8898933170302,33.4608085719941,33.7962748272041,828682.45518753,0.0,1.0
2013-06-27,43.87,44.03,43.23,43.37,323600,34.2253595722402,34.3501842253416,33.7260609598346,33.8352825312983,414789.856919852,0.0,1.0
2013-06-28,43.69,44.05,43.62,43.86,615400,34.0849318375011,34.3657873069792,34.0303210517692,34.2175580314213,788818.535069459,0.0,1.0
2013-07-01,44.25,44.43,43.8,43.89,393200,34.521818123356,34.6622458580951,34.1707487865083,34.2409626538779,504003.002907559,0.0,1.0
2013-07-02,44.11,44.64,43.8519,44.2,304700,34.4125965518923,34.8260782152907,34.2112387833581,34.4828104192618,390563.873311121,0.0,1.0
2013-07-03,43.98,44.17,43.66,44.03,154600,34.3111765212474,34.4594057968053,34.0615272150446,34.3501842253416,198165.982323267,0.0,1.0
2013-07-05,44.31,44.34,43.99,44.21,375500,34.568627368269,34.5920319907255,34.3189780620662,34.4906119600806,481315.176988272,0.0,1.0
2013-07-08,44.54,44.75,44.4,44.52,343200,34.7480628071023,34.9118951642979,34.6388412356386,34.7324597254646,439913.099180758,0.0,1.0
2013-07-09,44.49,44.91,44.47,44.72,598200,34.7090551030081,35.0367198173993,34.6934520213704,34.8884905418414,766771.60818744,0.0,1.0
2013-07-10,44.62,44.67,44.2,44.5,369000,34.810475133653,34.8494828377472,34.4828104192618,34.7168566438269,472983.489503787,0.0,1.0
2013-07-11,45.33,45.36,44.88,45.0,598300,35.3643845317904,35.387789154247,35.0133151949428,35.1069336847688,766899.787994895,0.0,1.0
2013-07-12,45.53,45.57,45.14,45.25,245800,35.5204153481672,35.5516215114425,35.2161552562325,35.3019722052397,315065.966720951,0.0,1.0
2013-07-15,45.35,45.89,45.04,45.5,469700,35.3799876134281,35.8012708176454,35.1381398480442,35.4970107257107,602060.555609564,0.0,1.0
2013-07-16,44.72,45.77,44.69,45.58,522800,34.8884905418414,35.7076523278193,34.8650859193848,35.5594230522614,670124.033367425,0.0,1.0
2013-07-17,44.58,44.92,44.5,44.88,567900,34.7792689703776,35.0445213582181,34.7168566438269,35.0133151949428,727933.126529,0.0,1.0
2013-07-18,44.94,45.21,44.65,44.65,850800,35.0601244398558,35.2707660419644,34.8338797561095,34.8338797561095,1090553.80181524,0.0,1.0
2013-07-19,44.98,45.16,44.81,45.01,295000,35.0913306031311,35.2317583378702,34.9587044092109,35.1147352255877,378130.431988123,0.0,1.0
2013-07-22,45.12,45.13,44.81,44.96,323200,35.2005521745949,35.2083537154137,34.9587044092109,35.0757275214935,414277.137690037,0.0,1.0
2013-07-23,44.66,45.39,44.64,45.21,435600,34.8416812969283,35.4111937767035,34.8260782152907,35.2707660419644,558351.241267886,0.0,1.0
2013-07-24,43.96,44.89,43.94,44.82,507400,34.2955734396097,35.0211167357616,34.279970357972,34.9665059500297,650384.343019571,0.0,1.0
2013-07-25,43.99,44.35,43.84,43.99,448400,34.3189780620662,34.5998335315444,34.2019549497837,34.3189780620662,574758.256621947,0.0,1.0
2013-07-26,43.76,43.94,43.44,43.9,668300,34.139542623233,34.279970357972,33.8898933170302,34.2487641946967,856625.653212413,0.0,1.0
2013-07-29,43.65,43.91,43.52,43.72,278500,34.0537256742257,34.2565657355155,33.9523056435809,34.1083364599576,356980.763758279,0.0,1.0
2013-07-30,43.76,44.03,43.5045,43.69,311200,34.139542623233,34.3501842253416,33.9402132553117,34.0849318375011,398895.560795605,0.0,1.0
2013-07-31,44.38,45.302,44.2,44.25,784300,34.6232381540009,35.3425402174977,34.4828104192618,34.521818123356,1005314.22985859,0.0,1.0
2013-08-01,44.82,45.68,44.33,44.85,1094800,34.9665059500297,35.6374384604498,34.5842304499067,34.9899105724863,1403312.53200202,0.0,1.0
2013-08-02,45.16,45.22,44.44,44.59,474200,35.2317583378702,35.2785675827832,34.6700473989139,34.7870705111965,607828.646944975,0.0,1.0
2013-08-05,44.7,45.39,44.63,45.11,374900,34.8728874602037,35.4111937767035,34.8182766744718,35.192750633776,480546.098143549,0.0,1.0
2013-08-06,44.48,44.73,44.41,44.66,327000,34.7012535621893,34.8962920826602,34.6466427764574,34.8416812969283,419147.970373274,0.0,1.0
2013-08-07,44.23,44.45,44.125,44.43,244500,34.5062150417183,34.6778489397327,34.4242988631205,34.6622458580951,313399.629224054,0.0,1.0
2013-08-08,44.25,44.49,43.97,44.25,490200,34.521818123356,34.7090551030081,34.3033749804286,34.521818123356,628337.416137551,0.0,1.0
2013-08-09,44.06,44.28,43.97,43.97,272500,34.3735888477981,34.5452227458125,34.3033749804286,34.3033749804286,349289.975311062,0.0,1.0
2013-08-12,43.74,44.3,43.69,43.87,429300,34.1239395415953,34.5608258274502,34.0849318375011,34.2253595722402,550275.913398308,0.0,1.0
2013-08-13,44.38,44.56,44.08,44.26,868600,34.6232381540009,34.76366588874,34.3891919294358,34.5296196641748,1113369.80754198,0.0,1.0
2013-08-14,44.1,44.4658,43.67,44.24,469900,34.4047950110734,34.6901753742265,34.0693287558634,34.5140165825372,602316.915224471,0.0,1.0
2013-08-15,43.09,43.83,43.0,43.62,495400,33.6168393883708,34.1941534089648,33.5466255210013,34.0303210517692,635002.76612514,0.0,1.0
2013-08-16,42.95,43.25,42.74,42.84,385400,33.5076178169071,33.7416640414722,33.3437854597115,33.4218008678999,494004.977926178,0.0,1.0
2013-08-19,42.89,42.98,42.63,42.9,316800,33.4608085719941,33.5310224393636,33.2579685107043,33.4686101128129,406073.630013007,0.0,1.0
2013-08-20,43.36,43.52,42.67,42.88,384600,33.8274809904795,33.9523056435809,33.2891746739797,33.4530070311753,492979.539466548,0.0,1.0
2013-08-21,42.78,43.33,42.65,43.19,381400,33.3749916229869,33.8040763680229,33.273571592342,33.6948547965592,488877.785628033,0.0,1.0
2013-08-22,42.81,42.98,42.52,42.85,372000,33.3983962454434,33.5310224393636,33.1721515616971,33.4296024087188,476828.883727395,0.0,1.0
2013-08-23,43.13,43.13,42.78,43.03,337700,33.6480455516462,33.6480455516462,33.3749916229869,33.5700301434578,432863.20977081,0.0,1.0
2013-08-26,42.57,43.28,42.57,43.16,501200,33.2111592657913,33.7650686639288,33.2111592657913,33.6714501741027,642437.194957447,0.0,1.0
2013-08-27,42.01,42.58,41.8,42.23,642100,32.7742729799364,33.2189608066101,32.6104406227408,32.9459068779508,823042.543659571,0.0,1.0
2013-08-28,41.75,42.16,41.65,41.95,635900,32.5714329186466,32.891296092219,32.4934175104582,32.7274637350234,815095.395597448,0.0,1.0
2013-08-29,42.1,42.41,41.66,41.66,523000,32.8444868473059,33.0863346126899,32.5012190512771,32.5012190512771,670380.392982333,0.0,1.0
2013-08-30,41.34,41.86,41.19,41.86,559500,32.5246236737336,32.9337384369252,32.406609799736,32.9337384369252,711145.199773033,0.35,1.0
2013-09-03,41.4,42.16,41.11,41.97,1213400,32.5718292233326,33.1697661849204,32.3436690669373,33.0202819445234,1542276.29205469,0.0,1.0
2013-09-04,42.72,42.82,41.58,41.76,1517900,33.6103513145113,33.6890272305097,32.7134458721297,32.8550625209268,1929307.05761481,0.0,1.0
2013-09-05,42.92,42.97,42.58,42.82,781800,33.7677031465081,33.8070411045073,33.5002050321136,33.6890272305097,993696.724186877,0.0,1.0
2013-09-06,43.05,43.37,42.39,42.96,666200,33.869981837306,34.1217447685009,33.3507207917167,33.7991735129075,846764.847343691,0.0,1.0
2013-09-09,43.89,43.89,42.93,42.94,671700,34.5308595316925,34.5308595316925,33.775570738108,33.7834383297078,853755.550826714,0.0,1.0
2013-09-10,44.2,44.28,43.93,43.96,589700,34.7747548712875,34.8376956040862,34.5623298980918,34.5859326728914,749530.517079817,0.0,1.0
2013-09-11,44.35,44.41,44.04,44.2,407000,34.8927687452851,34.9399742948841,34.6488734056901,34.7747548712875,517312.057743743,0.0,1.0
2013-09-12,44.14,44.46,44.05,44.25,828800,34.7275493216885,34.9793122528833,34.6567409972899,34.8140928292867,1053435.4630418,0.0,1.0
2013-09-13,43.66,44.304,43.56,44.27,752100,34.3499049248962,34.8565778239258,34.2712290088978,34.8298280124864,955946.925378549,0.0,1.0
2013-09-16,44.02,44.29,43.9,44.29,579800,34.6331382224904,34.845563195686,34.5387271232923,34.845563195686,736947.250810375,0.0,1.0
2013-09-17,44.29,44.44,43.91,44.01,399200,34.845563195686,34.9635770696836,34.5465947148922,34.6252706308906,507397.96916782,0.0,1.0
2013-09-18,44.65,44.74,43.99,44.21,768800,35.1287964932802,35.1996048176788,34.6095354476909,34.7826224628873,977173.243227004,0.0,1.0
2013-09-19,44.3,44.79,44.28,44.75,767300,34.8534307872859,35.238942775678,34.8376956040862,35.2074724092786,975266.687731632,0.0,1.0
2013-09-20,44.43,44.65,44.33,44.41,1154900,34.9557094780838,35.1287964932802,34.8770335620854,34.9399742948841,1467920.62773526,0.0,1.0
2013-09-23,43.96,44.475,43.9,44.43,434100,34.5859326728914,34.9911136402831,34.5387271232923,34.9557094780838,551757.160360095,0.0,1.0
2013-09-24,44.3,44.42,43.86,43.93,691200,34.8534307872859,34.9478418864839,34.507256756893,34.5623298980918,878540.772266524,0.0,1.0
2013-09-25,44.28,44.5,44.12,44.4,459800,34.8376956040862,35.0107826192827,34.7118141384888,34.9321067032843,584422.81118077,0.0,1.0
2013-09-26,44.19,44.5,44.06,44.3,288200,34.7668872796877,35.0107826192827,34.6646085888898,34.8534307872859,366312.862510434,0.0,1.0
2013-09-27,43.93,44.11,43.8,44.01,368800,34.5623298980918,34.7039465468889,34.4600512072939,34.6252706308906,468758.444461653,0.0,1.0
2013-09-30,43.65,43.92,43.36,43.36,662800,34.3420373332964,34.554462306492,34.113877176901,34.113877176901,842443.321554184,0.0,1.0
2013-10-01,44.28,44.32,43.611,43.68,986200,34.8376956040862,34.8691659704856,34.311353726057,34.3656401080959,1253496.68635597,0.0,1.0
2013-10-02,44.3,44.33,43.75,44.14,515500,34.8534307872859,34.8770335620854,34.4207132492947,34.7275493216885,655219.571908844,0.0,1.0
2013-10-03,43.81,44.16,43.57,44.11,483100,34.4679187988938,34.7432845048881,34.2790966004977,34.7039465468889,614037.973208851,0.0,1.0
2013-10-04,44.1,44.25,43.7,43.85,375400,34.6960789552891,34.8140928292867,34.3813752912956,34.4993891652931,477147.288641281,0.0,1.0
2013-10-07,43.81,44.07,43.575,43.81,503600,34.4679187988938,34.6724761804896,34.2830303962976,34.4679187988938,640094.231645575,0.0,1.0
2013-10-08,43.83,44.05,43.69,43.74,775300,34.4836539820935,34.6567409972899,34.3735076996957,34.4128456576949,985434.983706938,0.0,1.0
2013-10-09,43.93,44.16,43.58,43.85,744500,34.5623298980918,34.7432845048881,34.2869641920975,34.4993891652931,946287.044202009,0.0,1.0
2013-10-10,44.74,44.79,44.21,44.3,1164600,35.1996048176788,35.238942775678,34.7826224628873,34.8534307872859,1480249.68660532,0.0,1.0
2013-10-11,45.17,45.2,44.6,44.6,1164700,35.5379112564719,35.5615140312714,35.089458535281,35.089458535281,1480376.79030501,0.0,1.0
2013-10-14,45.64,45.77,44.86,44.95,677200,35.9076880616643,36.0099667524622,35.2940159168769,35.3648242412754,860746.254309737,0.0,1.0
2013-10-15,45.37,45.85,45.25,45.64,880000,35.6952630884686,36.0729074852609,35.6008519892706,35.9076880616643,1118512.55728377,0.0,1.0
2013-10-16,45.98,46.07,45.5,45.61,692700,36.1751861760588,36.2459945004573,35.7975417792665,35.8840852868648,880447.327761894,0.0,1.0
2013-10-17,46.64,46.72,45.84,45.84,581100,36.6944472216482,36.7573879544469,36.0650398936611,36.0650398936611,738599.598906361,0.0,1.0
2013-10-18,47.01,47.03,46.62,46.9,361700,36.9855481108422,37.0012832940419,36.6787120384485,36.899004603244,459734.081783567,0.0,1.0
2013-10-21,46.97,47.04,46.8,46.92,391700,36.9540777444428,37.0091508856417,36.8203286872456,36.9147397864436,497865.191690969,0.0,1.0
2013-10-22,47.62,47.68,46.915,47.1,616000,37.4654711984324,37.5126767480314,36.9108059906437,37.0563564352407,782958.790098638,0.0,1.0
2013-10-23,47.75,47.82,47.4,47.51,839100,37.5677498892303,37.6228230304291,37.2923841832359,37.3789276908341,1066527.14411001,0.0,1.0
2013-10-24,47.67,48.11,47.57,47.76,425400,37.5048091564316,37.8509831868245,37.4261332404332,37.5756174808301,540699.138486949,0.0,1.0
2013-10-25,47.7,47.94,47.051,47.67,439900,37.5284119312311,37.7172341296272,37.0178052364015,37.5048091564316,559129.174942193,0.0,1.0
2013-10-28,47.4,47.76,47.31,47.68,602500,37.2923841832359,37.5756174808301,37.2215758588374,37.5126767480314,765799.790640308,0.0,1.0
2013-10-29,47.5,47.77,47.25,47.69,1054500,37.3710600992343,37.58348507243,37.1743703092383,37.5205443396312,1340308.51324515,0.0,1.0
2013-10-30,47.5,48.09,46.22,47.4,2065600,37.3710600992343,37.8352480036248,36.3640083744549,37.2923841832359,2625454.02082427,0.0,1.0
2013-10-31,47.45,47.81,46.96,47.27,1878500,37.3317221412351,37.6149554388293,36.946210152843,37.190105492438,2387642.99870177,0.0,1.0
2013-11-01,47.22,47.6,47.0,47.48,1221500,37.1507675344388,37.4497360152327,36.9776805192424,37.3553249160346,1552571.69172969,0.0,1.0
2013-11-04,47.28,47.4,47.07,47.25,380700,37.1979730840378,37.2923841832359,37.0327536604412,37.1743703092383,483883.784724922,0.0,1.0
2013-11-05,47.07,47.24,47.01,47.15,466400,37.0327536604412,37.1665027176385,36.9855481108422,37.0956943932399,592811.655360398,0.0,1.0
2013-11-06,47.35,47.4,47.0,47.2,445800,37.2530462252367,37.2923841832359,36.9776805192424,37.1350323512391,566628.293223983,0.0,1.0
2013-11-07,46.77,47.556,46.74,47.42,575100,36.7967259124461,37.4151186121934,36.7731231376466,37.3081193664356,730973.376924881,0.0,1.0
2013-11-08,47.01,47.13,46.73,46.77,467600,36.9855481108422,37.0799592100403,36.7652555460467,36.7967259124461,594336.899756694,0.0,1.0
2013-11-11,47.55,47.55,47.06,47.06,336700,37.4103980572335,37.4103980572335,37.0248860688414,37.0248860688414,427958.156860733,0.0,1.0
2013-11-12,47.45,47.6,47.156,47.48,379400,37.3317221412351,37.4497360152327,37.1004149481998,37.3553249160346,482231.436628934,0.0,1.0
2013-11-13,47.66,47.67,47.01,47.11,392700,37.4969415648317,37.5048091564316,36.9855481108422,37.0642240268406,499136.228687882,0.0,1.0
2013-11-14,48.11,48.49,47.68,47.77,509300,37.8509831868245,38.1499516676183,37.5126767480314,37.58348507243,647339.142527981,0.0,1.0
2013-11-15,48.01,48.45,47.66,48.14,521400,37.7723072708261,38.118481301219,37.4969415648317,37.874585961624,662718.690190633,0.0,1.0
2013-11-18,47.59,48.2,47.478,48.08,525600,37.4418684236328,37.921791511223,37.3537513977147,37.8273804120249,668057.045577671,0.0,1.0
2013-11-19,47.24,47.8,47.22,47.56,548500,37.1665027176385,37.6070878472295,37.1507675344388,37.4182656488333,697163.792806986,0.0,1.0
2013-11-20,47.42,47.62,47.13,47.29,466100,37.3081193664356,37.4654711984324,37.0799592100403,37.2058406756377,592430.344261324,0.0,1.0
2013-11-21,47.45,47.774,47.27,47.42,685300,37.3317221412351,37.5866321090699,37.190105492438,37.3081193664356,871041.653984736,0.0,1.0
2013-11-22,47.7,47.76,47.26,47.52,416000,37.5284119312311,37.5756174808301,37.1822379008382,37.386795282434,528751.390715964,0.0,1.0
2013-11-25,47.36,47.9399,47.22,47.74,373000,37.2609138168366,37.7171554537112,37.1507675344388,37.5598822976304,474096.799848688,0.0,1.0
2013-11-26,46.92,47.43,46.89,47.33,375100,36.9147397864436,37.3159869580354,36.8911370116441,37.237311042037,476765.977542207,0.0,1.0
2013-11-27,47.06,47.17,46.62,46.97,385500,37.0248860688414,37.1114295764396,36.6787120384485,36.9540777444428,489984.762310106,0.0,1.0
2013-11-29,46.54,47.16,46.51,47.1,233600,36.6157713056498,37.1035619848398,36.5921685308503,37.0563564352407,296914.242478964,0.0,1.0
2013-12-02,46.26,46.5,45.75,46.38,692800,36.6708444468486,36.8610952610995,36.2665614665656,36.7659698539741,873962.093958657,0.35,1.0
2013-12-03,45.59,46.24,45.454,46.14,519900,36.1397275903984,36.6549902123277,36.0319187956563,36.5757190397232,655850.018257946,0.0,1.0
2013-12-04,45.64,45.68,44.84,45.53,740100,36.1793631767007,36.2110716457425,35.5451937958645,36.0921648868357,933630.695350463,0.0,1.0
2013-12-05,46.09,46.11,45.43,45.49,554000,36.536083453421,36.5519376879419,36.0128937142312,36.0604564177939,698866.916935761,0.0,1.0
2013-12-06,46.74,46.81,46.16,46.47,501200,37.0513460753503,37.1068358961735,36.5915732742441,36.8373139093181,632260.10607979,0.0,1.0
2013-12-09,46.98,47.07,46.75,46.81,730600,37.2415968896012,37.3129409449452,37.0592731926108,37.1068358961735,921646.515366907,0.0,1.0
2013-12-10,46.75,47.04,46.72,46.84,557100,37.0592731926108,37.2891595931639,37.0354918408294,37.1306172479548,702777.544088289,0.0,1.0
2013-12-11,45.99,47.04,45.97,46.66,919400,36.4568122808165,37.2891595931639,36.4409580462955,36.9879291372667,1159816.3238822,0.0,1.0
2013-12-12,45.92,46.11,45.85,45.92,597300,36.4013224599933,36.5519376879419,36.3458326391701,36.4013224599933,753489.547808177,0.0,1.0
2013-12-13,45.8,46.1,45.67,46.0,534200,36.3061970528679,36.5440105706814,36.203144528482,36.4647393980769,673889.362864772,0.0,1.0
2013-12-16,45.9,46.09,45.85,45.95,542200,36.3854682254724,36.536083453421,36.3458326391701,36.4251038117747,683981.303903555,0.0,1.0
2013-12-17,45.53,45.97,45.5,45.8,791200,36.0921648868357,36.4409580462955,36.0683835350543,36.3061970528679,998092.968735694,0.0,1.0
2013-12-18,45.85,45.9,45.49,45.62,981900,36.3458326391701,36.3854682254724,36.0604564177939,36.1635089421797,1238659.6132477,0.0,1.0
2013-12-19,46.01,46.37,45.81,45.84,1208900,36.4726665153374,36.7580427367136,36.3141241701283,36.3379055219097,1525018.44022318,0.0,1.0
2013-12-20,45.99,46.11,45.76,45.91,2019800,36.4568122808165,36.5519376879419,36.2744885838261,36.3933953427328,2547962.81376688,0.0,1.0
2013-12-23,46.11,46.37,46.04,46.27,794900,36.5519376879419,36.7580427367136,36.4964478671187,36.6787715641091,1002760.49146613,0.0,1.0
2013-12-24,46.19,46.52,45.9401,46.11,336900,36.6153546260255,36.8769494956204,36.4172559656868,36.5519376879419,424996.866995772,0.0,1.0
2013-12-26,46.17,46.49,46.12,46.25,895100,36.5995003915046,36.853168143839,36.5598648052023,36.6629173295882,1129162.05297689,0.0,1.0
2013-12-27,46.37,46.49,46.21,46.32,512400,36.7580427367136,36.853168143839,36.6312088605464,36.7184071504114,646388.823534087,0.0,1.0
2013-12-30,46.67,46.83,46.3947,46.48,549000,36.9958562545272,37.1226901306944,36.7776227163469,36.8452410265786,692559.453786521,0.0,1.0
2013-12-31,46.93,47.04,46.7,46.7,474500,37.2019613032989,37.2891595931639,37.0196376063085,37.0196376063085,598578.25286285,0.0,1.0
2014-01-02,46.15,46.89,46.09,46.67,483700,36.5836461569837,37.1702528342571,36.536083453421,36.9958562545272,610183.985057451,0.0,1.0
2014-01-03,46.16,46.34,46.05,46.11,282500,36.5915732742441,36.7342613849323,36.5043749843792,36.5519376879419,356371.667932045,0.0,1.0
2014-01-06,46.12,46.41,45.885,46.29,638700,36.5598648052023,36.7897512057554,36.3735775495817,36.69462579863,805715.342683883,0.0,1.0
2014-01-07,47.35,47.4,46.69,46.69,1152100,37.5349002282379,37.5745358145401,37.0117104890481,37.0117104890481,1453365.65884782,0.0,1.0
2014-01-08,47.2,47.274,46.77,47.27,766900,37.4159934693311,37.4746541370584,37.0751274271317,37.4714832901543,967438.697830389,0.0,1.0
2014-01-09,47.98,47.98,47.22,47.27,849400,38.0343086156463,38.0343086156463,37.431847703852,37.4714832901543,1071511.83979284,0.0,1.0
2014-01-10,48.06,48.41,47.43,48.07,902000,38.0977255537299,38.3751746578457,37.5983171663215,38.1056526709904,1137866.35212285,0.0,1.0
2014-01-13,47.67,48.01,47.44,47.84,894600,37.7885679805723,38.0580899674277,37.6062442835819,37.923328974,1128531.30666197,0.0,1.0
2014-01-14,48.34,48.36,47.66,47.81,724700,38.3196848370226,38.3355390715435,37.7806408633119,37.8995476222186,914203.708850805,0.0,1.0
2014-01-15,48.71,48.72,48.18,48.34,815600,38.6129881756593,38.6209152929197,38.1928509608553,38.3196848370226,1028873.38890398,0.0,1.0
2014-01-16,48.78,48.79,48.42,48.56,697700,38.6684779964824,38.6764051137429,38.3831017751062,38.4940814167525,880143.407844912,0.0,1.0
2014-01-17,48.51,48.84,48.4,48.77,419400,38.4544458304502,38.7160407000451,38.3672475405853,38.660550879222,529070.008958229,0.0,1.0
2014-01-21,49.01,49.06,48.51,48.87,696400,38.8508016934728,38.8904372797751,38.4544458304502,38.7398220518265,878503.467426109,0.0,1.0
2014-01-22,49.39,49.46,48.91,49.03,638000,39.15203214937,39.2075219701931,38.7715305208683,38.8666559279937,804832.297842988,0.0,1.0
2014-01-23,48.44,49.32,48.34,49.23,737300,38.3989560096271,39.0965423285468,38.3196848370226,39.0251982732027,930098.515986889,0.0,1.0
2014-01-24,47.25,48.42,47.25,48.33,935400,37.4556290556333,38.3831017751062,37.4556290556333,38.3117577197621,1180000.20595977,0.0,1.0
2014-01-27,46.46,47.4,46.45,47.28,996600,36.8293867920577,37.5745358145401,36.8214596747972,37.4794104074147,1257203.55490646,0.0,1.0
2014-01-28,47.44,47.55,46.83,47.02,1417700,37.6062442835819,37.6934425734469,37.1226901306944,37.273305358643,1788418.10133543,0.0,1.0
2014-01-29,47.0,47.33,44.65,45.0,1096300,37.2574511241221,37.519045993717,35.394578567916,35.6720276720318,1382974.3701023,0.0,1.0
2014-01-30,46.55,47.26,46.32,47.26,837000,36.9007308474017,37.4635561728938,36.7184071504114,37.4635561728938,1055869.33118273,0.0,1.0
2014-01-31,46.23,46.47,45.58,46.06,719100,36.6470630950673,36.8373139093181,36.1318004731379,36.5123021016396,907139.350123657,0.0,1.0
2014-02-03,44.38,46.32,44.37,46.08,1116600,35.1805464018838,36.7184071504114,35.1726192846233,36.5281563361605,1408582.67048821,0.0,1.0
2014-02-04,44.48,44.66,44.02,44.45,965600,35.2598175744883,35.4025056851764,34.8951701805075,35.2360362227069,1218097.28338117,0.0,1.0
2014-02-05,44.74,44.86,44.208,44.4,681000,35.46592262326,35.5610480303854,35.044199985004,35.1964006364047,859076.480926451,0.0,1.0
2014-02-06,44.58,45.05,44.53,44.84,726400,35.3390887470928,35.711663258334,35.2994531607905,35.5451937958645,916348.246321547,0.0,1.0
2014-02-07,45.32,45.34,44.7,44.75,458400,35.9256954243662,35.9415496588871,35.4342141542182,35.4738497405205,578268.221522298,0.0,1.0
2014-02-10,45.25,45.38,45.05,45.25,551000,35.870205603543,35.9732581279289,35.711663258334,35.870205603543,695082.439046218,0.0,1.0
2014-02-11,45.69,45.9,45.15,45.25,339700,36.2189987630029,36.3854682254724,35.7909344309385,35.870205603543,428529.046359347,0.0,1.0
2014-02-12,45.26,45.8,45.14,45.66,650900,35.8781327208035,36.3061970528679,35.7830073136781,36.1952174112216,821105.552768027,0.0,1.0
2014-02-13,45.61,45.64,44.971,45.0,427300,36.1555818249193,36.1793631767007,35.6490390319764,35.6720276720318,539035.800734027,0.0,1.0
2014-02-14,45.61,45.76,45.3,45.54,322200,36.1555818249193,36.2744885838261,35.9098411898453,36.1000920040961,406452.925337008,0.0,1.0
2014-02-18,45.77,46.02,45.33,45.56,387600,36.2824157010865,36.4805936325978,35.9336225416267,36.115946238617,488954.543329064,0.0,1.0
2014-02-19,45.61,45.9,45.49,45.59,480200,36.1555818249193,36.3854682254724,36.0604564177939,36.1397275903984,605768.760852983,0.0,1.0
2014-02-20,46.06,46.13,45.47,45.58,346700,36.5123021016396,36.5677919224628,36.044602183273,36.1318004731379,437359.494768283,0.0,1.0
2014-02-21,45.83,46.2199,45.76,46.03,389000,36.3299784046492,36.6390567066342,36.2744885838261,36.4885207498583,490720.633010851,0.0,1.0
2014-02-24,45.46,46.05,45.46,45.83,645300,36.0366750660125,36.5043749843792,36.0366750660125,36.3299784046492,814041.194040879,0.0,1.0
2014-02-25,45.62,45.8,45.26,45.48,437900,36.1635089421797,36.3061970528679,35.8781327208035,36.0525293005334,552407.622610416,0.0,1.0
2014-02-26,45.65,45.95,45.46,45.75,624900,36.1872902939611,36.4251038117747,36.0366750660125,36.2665614665656,788306.744391981,0.0,1.0
2014-02-27,45.96,46.05,45.31,45.63,443600,36.4330309290351,36.5043749843792,35.9177683071058,36.1714360594402,559598.130600548,0.0,1.0
2014-02-28,46.2,46.29,45.64,45.64,631400,36.9086579646622,36.9805579477102,36.4612802923632,36.4612802923632,790347.891487389,0.36,1.0
2014-03-03,46.11,46.16,45.5316,45.78,542400,36.8367579816141,36.8767024166408,36.3746807572254,36.573124710438,678943.13643136,0.0,1.0
2014-03-04,46.93,46.96,46.25,46.5,543600,37.4918467160519,37.5158133770679,36.9486023996889,37.1483245748223,680445.223016383,0.0,1.0
2014-03-05,46.84,46.926,46.612,46.88,338800,37.4199467330038,37.4886511612497,37.2378001092821,37.4519022810252,424089.112505429,0.0,1.0
2014-03-06,47.22,47.28,46.724,46.96,382800,37.7235244392067,37.7714577612387,37.3272756437419,37.5158133770679,479165.620623016,0.0,1.0
2014-03-07,47.04,47.52,46.92,47.41,462400,37.5797244731106,37.9631910493668,37.4838578290465,37.8753132923081,578804.030763017,0.0,1.0
2014-03-10,47.26,47.31,46.9202,46.98,625800,37.755479987228,37.7954244222547,37.4840176067866,37.5317911510786,783338.154090606,0.0,1.0
2014-03-11,46.99,47.43,46.92,47.31,355200,37.5397800380839,37.8912910663188,37.4838578290465,37.7954244222547,444617.629167439,0.0,1.0
2014-03-12,46.87,47.07,46.7,46.75,478800,37.4439133940198,37.6036911341266,37.3081023149291,37.3480467499558,599332.547425028,0.0,1.0
2014-03-13,46.36,46.97,46.23,46.97,604500,37.0364801567476,37.5238022640732,36.9326246256782,37.5238022640732,756676.117206409,0.0,1.0
2014-03-14,46.45,46.82,46.35,46.35,446600,37.1083801397956,37.4039689589932,37.0284912697423,37.0284912697423,559026.55739352,0.0,1.0
2014-03-17,46.98,47.1,46.51,46.58,467600,37.5317911510786,37.6276577951426,37.1563134618277,37.212235670865,585313.072631459,0.0,1.0
2014-03-18,47.21,47.26,46.92,47.08,562500,37.7155355522013,37.755479987228,37.4838578290465,37.6116800211319,704103.08673053,0.0,1.0
2014-03-19,46.75,47.21,46.53,47.03,396500,37.3480467499558,37.7155355522013,37.1722912358383,37.5717355861053,496314.44246872,0.0,1.0
2014-03-20,47.01,47.01,46.53,46.67,595600,37.5557578120946,37.5557578120946,37.1722912358383,37.2841356539131,745535.641700806,0.0,1.0
2014-03-21,47.05,47.76,46.98,47.37,1973900,37.5877133601159,38.1549243374949,37.5317911510786,37.8433577442867,2470807.25848426,0.0,1.0
2014-03-24,47.1,47.56,46.98,47.3,537100,37.6276577951426,37.9951465973882,37.5317911510786,37.7874355352494,672308.920680832,0.0,1.0
2014-03-25,47.12,47.36,46.93,47.2,99651,37.6436355691533,37.8353688572814,37.4918467160519,37.707546665196,124737.025236949,0.0,1.0
2014-03-26,47.03,47.46,47.01,47.37,120208,37.5717355861053,37.9152577273348,37.5557578120946,37.8433577442867,150469.020177251,0.0,1.0
2014-03-27,46.7,47.18,46.54,47.0,86257,37.3081023149291,37.6915688911853,37.1802801228437,37.5477689250892,107971.235470427,0.0,1.0
2014-03-28,46.88,47.16,46.68,46.78,248900,37.4519022810252,37.6755911171746,37.2921245409184,37.3720134109718,311557.792510629,0.0,1.0
2014-03-31,47.58,47.63,47.11,47.29,422300,38.0111243713989,38.0510688064255,37.635646682148,37.779446648244,528609.30404676,0.0,1.0
2014-04-01,47.89,47.89,47.34,47.57,522700,38.2587798685643,38.2587798685643,37.8193910832707,38.0031354843935,654283.88166053,0.0,1.0
2014-04-02,48.21,48.33,47.85,48.07,889600,38.5144242527352,38.6102908967992,38.226824320543,38.4025798346604,1113546.85503196,0.0,1.0
2014-04-03,48.0,48.375,47.925,48.24,648500,38.3466576256231,38.6462408883232,38.286740973083,38.5383909137512,811752.625323997,0.0,1.0
2014-04-04,46.84,48.14,46.73,48.1,902700,37.4199467330038,38.4585020436978,37.3320689759451,38.4265464956764,1129944.63358516,0.0,1.0
2014-04-07,44.69,46.77,44.45,46.63,1800100,35.7023360268561,37.3640245239665,35.510602738728,37.2521801058917,2253255.05141978,0.0,1.0
2014-04-08,43.59,44.9,43.5,44.71,1660200,34.8235584562689,35.8701026539682,34.7516584732209,35.7183138008668,2078136.79038227,0.0,1.0
2014-04-09,44.28,44.58,42.97,43.53,2427100,35.3747916596373,35.6144582697974,34.328247461938,34.7756251342369,3038095.29209541,0.0,1.0
2014-04-10,43.66,44.51,43.3021,44.39,2808000,34.8794806653063,35.55853606076,34.5935583993853,35.462669416696,3514882.6089588,0.0,1.0
2014-04-11,44.38,44.88,43.26,43.29,16607100,35.4546805296906,35.8541248799576,34.5599251850928,34.5838918461088,20787751.7718091,0.0,1.0
2014-04-14,44.74,44.9,44.34,44.7,2156600,35.7422804618828,35.8701026539682,35.4227249816693,35.7103249138615,2699499.94105433,0.0,1.0
2014-04-15,45.02,45.27,44.08,45.01,2091800,35.9659692980323,36.1656914731657,35.2150139195305,35.9579804110269,2618387.26546297,0.0,1.0
2014-04-16,45.27,45.395,44.86,45.29,1516500,36.1656914731657,36.2655525607325,35.8381471059469,36.1816692471764,1898261.92182551,0.0,1.0
2014-04-17,45.17,45.29,44.97,45.29,1613500,36.0858026031124,36.1816692471764,35.9260248630056,36.1816692471764,2019680.58744837,0.0,1.0
2014-04-21,45.19,45.38,44.75,45.13,1569500,36.101780377123,36.2535692302245,35.7502693488882,36.053847055091,1964604.07933079,0.0,1.0
2014-04-22,45.04,45.475,45.0,45.33,1353800,35.981947072043,36.3294636567752,35.9499915240216,36.2136247951978,1694604.01567252,0.0,1.0
2014-04-23,44.95,45.25,44.84,45.05,852600,35.9100470889949,36.1497136991551,35.8221693319362,35.9899359590483,1067232.51866036,0.0,1.0
2014-04-24,44.67,45.2,44.52,45.04,1292800,35.6863582528455,36.1097692641284,35.5665249477654,35.981947072043,1618247.9476004,0.0,1.0
2014-04-25,44.48,44.64,44.14,44.53,1270100,35.534569399744,35.6623915918294,35.2629472415625,35.5745138347707,1589833.47636702,0.0,1.0
2014-04-28,44.64,45.02,44.23,44.74,1196900,35.6623915918294,35.9659692980323,35.3348472246106,35.7422804618828,1498206.19468048,0.0,1.0
2014-04-29,44.56,44.94,44.455,44.65,1810800,35.5984804957867,35.9020582019896,35.5145971822307,35.6703804788348,2266648.65680292,0.0,1.0
2014-04-30,45.02,45.13,44.28,44.48,2261800,35.9659692980323,36.053847055091,35.3747916596373,35.534569399744,2831182.8650082,0.0,1.0
2014-05-01,45.08,45.5,44.83,45.11,1130100,36.0139026200643,36.3494358742885,35.8141804449309,36.0378692810803,1414590.04144742,0.0,1.0
2014-05-02,44.65,45.235,44.55,45.03,766500,35.6703804788348,36.1377303686471,35.5904916087814,35.9739581850376,959457.806184801,0.0,1.0
2014-05-05,44.75,45.0,44.14,44.53,586400,35.7502693488882,35.9499915240216,35.2629472415625,35.5745138347707,734019.644548946,0.0,1.0
2014-05-06,44.37,44.7,44.33,44.64,682200,35.4466916426853,35.7103249138615,35.414736094664,35.6623915918294,853936.223586787,0.0,1.0
2014-05-07,44.64,44.71,44.18,44.4,1033800,35.6623915918294,35.7183138008668,35.2949027895839,35.4706583037013,1294047.59299915,0.0,1.0
2014-05-08,45.04,45.3,44.58,44.64,2015700,35.981947072043,36.1896581341818,35.6144582697974,35.6623915918294,2523129.94119596,0.0,1.0
2014-05-09,45.42,45.44,44.86,44.98,942400,36.2855247782458,36.3015025522565,35.8381471059469,35.9340137500109,1179638.66477307,0.0,1.0
2014-05-12,45.86,46.0,45.45,45.62,838800,36.6370358064807,36.7488802245554,36.3094914392618,36.4453025183526,1049958.52293257,0.0,1.0
2014-05-13,45.64,45.98,45.615,45.88,663700,36.4612802923632,36.7329024505447,36.4413080748499,36.6530135804914,830779.055400984,0.0,1.0
2014-05-14,45.18,45.6,45.08,45.6,530500,36.0937914901177,36.4293247443419,36.0139026200643,36.4293247443419,664047.444463193,0.0,1.0
2014-05-15,44.95,45.0296,44.52,44.99,782300,35.9100470889949,35.9736386295574,35.5665249477654,35.9420026370163,979235.2795543,0.0,1.0
2014-05-16,45.33,45.51,44.86,45.0,1043600,36.2136247951978,36.3574247612939,35.8381471059469,35.9499915240216,1306314.63344352,0.0,1.0
2014-05-19,45.3,45.48,45.12,45.3,892300,36.1896581341818,36.3334581002778,36.0458581680857,36.1896581341818,1116926.54984827,0.0,1.0
2014-05-20,45.4,45.97,45.24,45.48,1176400,36.2695470042351,36.7249135635394,36.1417248121497,36.3334581002778,1472545.54885297,0.0,1.0
2014-05-21,45.85,45.91,45.14,45.28,833500,36.6290469194753,36.6769802415074,36.0618359420963,36.1736803601711,1043324.30718204,0.0,1.0
2014-05-22,45.89,46.319,45.82,45.89,1030100,36.6610024674967,37.0037257200257,36.6050802584593,36.6610024674967,1289416.15936199,0.0,1.0
2014-05-23,45.95,46.076,45.825,45.91,915900,36.7089357895287,36.809595765796,36.609074701962,36.6769802415074,1146467.58602043,0.0,1.0
2014-05-27,46.1,46.2,45.91,46.09,868500,36.8287690946088,36.9086579646622,36.6769802415074,36.8207802076035,1087135.16591194,0.0,1.0
2014-05-28,45.87,46.18,45.82,46.1,1570800,36.645024693486,36.8926801906515,36.6050802584593,36.8287690946088,1966231.3397979,0.0,1.0
2014-05-29,45.96,47.68,45.76,47.68,857900,36.7169246765341,38.0910132414522,36.5571469364273,38.0910132414522,1073866.73441088,0.0,1.0
2014-05-30,45.83,45.98,45.705,45.95,992300,36.6130691454647,36.7329024505447,36.5132080578979,36.7089357895287,1242100.4319337,0.0,1.0
2014-06-02,46.16,46.24,45.76,45.93,801700,36.8767024166408,36.9406135126835,36.5571469364273,36.6929580155181,1003519.01267887,0.0,1.0
2014-06-03,46.04,46.31,45.89,46.11,475400,36.7808357725768,36.9965357217209,36.6610024674967,36.8367579816141,595076.635434122,0.0,1.0
2014-06-04,46.22,46.27,45.68,45.68,602000,37.212235670865,37.2524912265453,36.7774756695178,36.7774756695178,747722.879272876,0.36,1.0
2014-06-05,45.89,46.41,45.88,46.17,1007300,36.9465490033751,37.3652067824502,36.938497892239,37.1719801151847,1251131.65496938,0.0,1.0
2014-06-06,45.93,46.22,45.77,45.97,734200,36.9787534479193,37.212235670865,36.8499356697424,37.0109578924636,911923.817212866,0.0,1.0
2014-06-09,45.88,46.19,45.77,45.97,758000,36.938497892239,37.1880823374569,36.8499356697424,37.0109578924636,941484.954300398,0.0,1.0
2014-06-10,45.65,45.99,45.56,45.84,614000,36.7533223361097,37.0270601147357,36.6808623358851,36.9062934476948,762627.654274992,0.0,1.0
2014-06-11,45.91,45.97,45.5,45.52,435500,36.9626512256472,37.0109578924636,36.6325556690688,36.6486578913409,540919.1261185,0.0,1.0
2014-06-12,45.7,45.8,45.47,45.79,424700,36.79357789179,36.8740890031506,36.6084023356606,36.8660378920145,527504.828616594,0.0,1.0
2014-06-13,45.44,45.92,45.33,45.7,515200,36.5842490022524,36.9707023367833,36.4956867797558,36.79357789179,639911.673424229,0.0,1.0
2014-06-16,45.56,45.67,45.244,45.48,510700,36.6808623358851,36.7694245583818,36.4264472239857,36.6164534467967,634322.382798435,0.0,1.0
2014-06-17,45.95,46.09,45.3,45.57,824600,36.9948556701914,37.1075712260963,36.4715334463476,36.6889134470212,1024206.45556215,0.0,1.0
2014-06-18,46.38,46.5,45.79,45.92,592100,37.341053449042,37.4376667826747,36.8660378920145,36.9707023367833,735426.439896128,0.0,1.0
2014-06-19,46.26,46.46,46.14,46.45,482500,37.2444401154093,37.4054623381304,37.1478267817766,37.3974112269944,599296.161543459,0.0,1.0
2014-06-20,46.4,46.61,46.06,46.14,1553500,37.3571556713141,37.5262290051713,37.0834178926881,37.1478267817766,1929547.33048241,0.0,1.0
2014-06-23,46.48,46.67,46.29,46.49,639900,37.4215645604026,37.5745356719877,37.2685934488174,37.4296156715386,794797.126987895,0.0,1.0
2014-06-24,46.67,47.03,46.35,46.4,1004200,37.5745356719877,37.8643756728858,37.3169001156338,37.3571556713141,1247281.2547605,0.0,1.0
2014-06-25,46.75,47.06,46.53,46.62,1007500,37.6389445610762,37.888529006294,37.4618201160829,37.5342801163074,1251380.06788608,0.0,1.0
2014-06-26,46.36,46.82,46.053,46.82,661900,37.3249512267699,37.6953023390286,37.0777821148928,37.6953023390286,822122.547825109,0.0,1.0
2014-06-27,46.4,46.69,46.04,46.25,640300,37.3571556713141,37.5906378942598,37.067315670416,37.2363890042732,795293.952821299,0.0,1.0
2014-06-30,46.6,46.62,46.31,46.43,567200,37.5181778940353,37.5342801163074,37.2846956710896,37.3813090047223,704499.031766735,0.0,1.0
2014-07-01,47.21,47.24,46.49,46.56,1088100,38.0092956733349,38.0334490067431,37.4296156715386,37.485973449491,1351490.47331697,0.0,1.0
2014-07-02,46.6,47.245,46.5,47.09,425000,37.5181778940353,38.0374745623111,37.4376667826747,37.9126823397022,527877.447991648,0.0,1.0
2014-07-03,46.77,46.86,46.5001,46.71,307100,37.6550467833483,37.7275067835728,37.4377472937861,37.6067401165319,381438.033595847,0.0,1.0
2014-07-07,46.52,46.73,46.38,46.62,524500,37.4537690049468,37.622842338804,37.341053449042,37.5342801163074,651462.874050869,0.0,1.0
2014-07-08,46.35,46.54,46.185,46.45,664400,37.3169001156338,37.4698712272189,37.1840567818888,37.3974112269944,825227.709283884,0.0,1.0
2014-07-09,46.69,46.72,46.36,46.37,510700,37.5906378942598,37.614791227668,37.3249512267699,37.3330023379059,634322.382798434,0.0,1.0
2014-07-10,46.58,46.75,46.04,46.14,546600,37.5020756717632,37.6389445610762,37.067315670416,37.1478267817766,678912.501346434,0.0,1.0
2014-07-11,46.78,46.88,46.41,46.41,533100,37.6630978944843,37.7436090058449,37.3652067824502,37.3652067824502,662144.629469054,0.0,1.0
2014-07-14,46.61,46.98,46.48,46.9,522600,37.5262290051713,37.8241201172055,37.4215645604026,37.759711228117,649102.951342201,0.0,1.0
2014-07-15,46.53,46.71,46.31,46.48,362700,37.4618201160829,37.6067401165319,37.2846956710896,37.4215645604026,450496.824438989,0.0,1.0
2014-07-16,46.27,46.76,46.15,46.7,895200,37.2524912265453,37.6469956722122,37.1558778929126,37.5986890053959,1111896.21515794,0.0,1.0
2014-07-17,46.06,46.57,45.97,46.27,634500,37.0834178926881,37.4940245606271,37.0109578924636,37.2524912265453,788089.978236942,0.0,1.0
2014-07-18,46.44,46.55,46.06,46.27,573400,37.3893601158583,37.477922338355,37.0834178926881,37.2524912265453,712199.832184497,0.0,1.0
2014-07-21,46.24,46.39,46.12,46.38,295600,37.2283378931372,37.349104560178,37.1317245595044,37.341053449042,367154.290885484,0.0,1.0
2014-07-22,46.46,46.7,46.33,46.35,459600,37.4054623381304,37.5986890053959,37.3007978933617,37.3169001156338,570852.882581086,0.0,1.0
2014-07-23,46.65,46.76,46.38,46.61,267700,37.5584334497156,37.6469956722122,37.341053449042,37.5262290051713,332500.689005562,0.0,1.0
2014-07-24,46.64,46.92,46.61,46.68,510000,37.5503823385795,37.7758134503892,37.5262290051713,37.5825867831238,633452.937589978,0.0,1.0
2014-07-25,45.64,46.59,45.62,46.51,865700,36.7452712249736,37.5101267828992,36.7291690027015,37.4457178938107,1075255.3099444,0.0,1.0
2014-07-28,45.82,45.9,45.35,45.6,620000,36.8901912254227,36.9546001145111,36.5117890020279,36.7130667804294,770080.04177605,0.0,1.0
2014-07-29,45.1,46.09,45.1,45.79,809800,36.3105112236264,37.1075712260963,36.3105112236264,36.8660378920145,1005823.8997262,0.0,1.0
2014-07-30,45.85,46.475,45.3,45.5,1496200,36.9143445588308,37.4175390048345,36.4715334463476,36.6325556690688,1858377.02984731,0.0,1.0
2014-07-31,45.0,45.86,44.98,45.59,1022800,36.2300001122658,36.9223956699669,36.2138978899937,36.7050156692933,1270383.65601378,0.0,1.0
2014-08-01,44.71,45.24,44.56,44.9,936200,35.9965178893201,36.4232267795312,35.8757512222792,36.1494890009052,1162820.86308184,0.0,1.0
2014-08-04,44.78,45.22,44.64,45.22,556400,36.0528756672725,36.4071245572591,35.9401601113677,36.4071245572591,691084.734264831,0.0,1.0
2014-08-05,44.35,44.83,44.22,44.72,635600,35.706677888422,36.0931312229528,35.6020134436532,36.0045690004562,789456.249278803,0.0,1.0
2014-08-06,44.83,44.88,44.22,44.22,798200,36.0931312229528,36.1333867786331,35.6020134436532,35.6020134436532,991415.950557491,0.0,1.0
2014-08-07,44.94,45.16,44.8,44.82,952100,36.1816934454495,36.3588178904428,36.0689778895446,36.0850801118168,1182569.68995964,0.0,1.0
2014-08-08,44.97,44.98,44.74,44.94,921300,36.2058467788576,36.2138978899937,36.0206712227283,36.1816934454495,1144314.10078754,0.0,1.0
2014-08-11,45.14,45.34,44.99,45.05,374100,36.3427156681707,36.5037378908918,36.2219490011298,36.2702556679461,464656.360691001,0.0,1.0
2014-08-12,45.18,45.4713,45.01,45.1,360000,36.3749201127149,36.6094489801083,36.2380512234019,36.3105112236264,447143.250063513,0.0,1.0
2014-08-13,45.61,45.635,45.21,45.38,419300,36.7211178915654,36.7412456694056,36.3990734461231,36.5359423354361,520797.679865643,0.0,1.0
2014-08-14,45.81,45.85,45.61,45.61,399400,36.8821401142866,36.9143445588308,36.7211178915654,36.7211178915654,496080.594653798,0.0,1.0
2014-08-15,45.62,46.08,45.4,46.06,411300,36.7291690027015,37.0995201149602,36.5520445577082,37.0834178926881,510861.163197564,0.0,1.0
2014-08-18,46.3,46.36,45.71,45.86,693500,37.2766445599535,37.3249512267699,36.801629002926,36.9223956699669,861371.788664018,0.0,1.0
2014-08-19,46.26,46.49,46.22,46.32,593700,37.2444401154093,37.4296156715386,37.212235670865,37.2927467822256,737413.743229744,0.0,1.0
2014-08-20,46.35,46.44,46.18,46.2,408700,37.3169001156338,37.3893601158583,37.1800312263208,37.1961334485929,507631.795280439,0.0,1.0
2014-08-21,46.69,46.72,46.25,46.29,454700,37.5906378942598,37.614791227668,37.2363890042732,37.2685934488174,564766.766121888,0.0,1.0
2014-08-22,46.75,47.0,46.53,46.66,699200,37.6389445610762,37.8402223394776,37.4618201160829,37.5664845608516,868451.556790023,0.0,1.0
2014-08-25,46.99,47.22,46.78,47.0,470900,37.8321712283416,38.0173467844709,37.6630978944843,37.8402223394776,584888.212374746,0.0,1.0
2014-08-26,46.68,46.94,46.57,46.94,385300,37.5825867831238,37.7919156726613,37.4940245606271,37.7919156726613,478567.48402631,0.0,1.0
2014-08-27,47.13,47.27,47.06,47.09,533600,37.9448867842464,38.0576023401512,37.888529006294,37.9126823397022,662765.661760808,0.0,1.0
2014-08-28,47.09,47.27,46.86,46.97,433600,37.9126823397022,38.0576023401512,37.7275067835728,37.8160690060695,538559.203409831,0.0,1.0
2014-08-29,47.23,47.38,46.93,47.24,489600,38.025397895607,38.1461645626479,37.7838645615252,38.0334490067431,608114.820086378,0.0,1.0
2014-09-02,47.07,47.95,46.98,47.34,1025800,37.8965801174301,38.6050778974033,37.8241201172055,38.1139601181037,1274109.84976431,0.0,1.0
2014-09-03,46.68,46.94,46.57,46.94,491100,37.8724267840219,38.0833700351754,37.78318156238,38.0833700351754,605309.718617548,0.36,1.0
2014-09-04,46.46,46.89,46.36,46.69,416900,37.6939363407381,38.0428040253382,37.6128043210637,37.8805399859893,513853.841766761,0.0,1.0
2014-09-05,46.3,46.78,46.15,46.47,540800,37.5641251092591,37.9535588036963,37.4424270797474,37.7020495427056,666567.900281755,0.0,1.0
2014-09-08,46.56,46.56,45.97,46.24,618100,37.7750683604126,37.7750683604126,37.2963894443334,37.5154458974544,761844.709992887,0.0,1.0
2014-09-09,46.06,46.47,45.94,46.45,622000,37.3694082620404,37.7020495427056,37.2720498384311,37.6858231387707,766651.690042997,0.0,1.0
2014-09-10,46.22,46.39,45.87,46.16,706200,37.4992194935195,37.637143926966,37.215257424659,37.4505402817149,870433.156765859,0.0,1.0
2014-09-11,46.03,46.19,45.87,45.96,714300,37.3450686561381,37.4748798876172,37.215257424659,37.288276242366,880416.884562238,0.0,1.0
2014-09-12,45.73,46.0,45.58,45.92,862200,37.1016725971148,37.3207290502358,36.9799745676032,37.2558234344962,1062712.35877021,0.0,1.0
2014-09-15,45.57,45.81,45.4,45.76,623200,36.9718613656357,37.1665782128544,36.8339369321892,37.1260122030172,768130.760827646,0.0,1.0
2014-09-16,45.43,45.66,45.03,45.45,927400,36.8582765380916,37.0448801833427,36.5337484593938,36.8745029420264,1143075.20473613,0.0,1.0
2014-09-17,45.51,45.7,45.32,45.6,542000,36.9231821538311,37.0773329912125,36.7690313164497,36.9962009715381,668046.971066405,0.0,1.0
2014-09-18,45.46,45.8,45.44,45.68,596800,36.8826161439939,37.1584650108869,36.866389740059,37.0611065872776,735591.203565369,0.0,1.0
2014-09-19,45.2,45.64,44.91,45.32,1664700,36.6716728928404,37.0286537794078,36.4363900357845,36.7690313164497,2051840.94600414,0.0,1.0
2014-09-22,44.79,45.12,44.69,45.11,1313748,36.3390316121752,36.6067672771008,36.2578995925008,36.5986540751334,1619271.90432573,0.0,1.0
2014-09-23,44.78,45.0199,44.47,44.58,1285385,36.3309184102078,36.5255541254067,36.0794091492171,36.1686543708589,1584312.83377157,0.0,1.0
2014-09-24,45.46,45.5,44.68,44.87,1067542,36.8826161439939,36.9150689518637,36.2497863905334,36.4039372279148,1315808.48632135,0.0,1.0
2014-09-25,44.76,45.32,44.76,45.32,859843,36.3146920062729,36.7690313164497,36.3146920062729,36.7690313164497,1059807.21723736,0.0,1.0
2014-09-26,45.45,45.485,44.855,44.95,694402,36.8745029420264,36.9028991489125,36.3917674249636,36.4688428436543,855891.425834786,0.0,1.0
2014-09-29,45.07,45.25,44.86,45.09,522156,36.5662012672636,36.7122389026776,36.3958240259473,36.5824276711985,643588.070524262,0.0,1.0
2014-09-30,45.36,45.47,45.0,45.1,1130205,36.8014841243195,36.8907293459613,36.5094088534915,36.5905408731659,1393044.33013673,0.0,1.0
2014-10-01,44.82,45.36,44.65,45.36,1149077,36.3633712180776,36.8014841243195,36.225446784631,36.8014841243195,1416305.1833433,0.0,1.0
2014-10-02,44.76,44.99,44.445,44.76,577004,36.3146920062729,36.5012956515241,36.0591261442985,36.3146920062729,711191.465854612,0.0,1.0
2014-10-03,45.48,45.615,44.98,45.11,550557,36.8988425479288,37.0083707744892,36.4931824495566,36.5986540751334,678593.978319938,0.0,1.0
2014-10-06,45.76,45.87,45.29,45.67,899681,37.1260122030172,37.215257424659,36.7446917105474,37.0529933853102,1108909.90216973,0.0,1.0
2014-10-07,44.95,45.64,44.94,45.48,821648,36.4688428436543,37.0286537794078,36.4607296416869,36.8988425479288,1012729.62672098,0.0,1.0
2014-10-08,45.33,45.34,44.645,44.9,631204,36.7771445184171,36.7852577203846,36.2213901836473,36.4282768338171,777996.162961253,0.0,1.0
2014-10-09,44.82,45.37,44.69,45.16,1082642,36.3633712180776,36.8095973262869,36.2578995925008,36.6392200849706,1334420.12702818,0.0,1.0
2014-10-10,44.81,45.19,44.39,44.87,1128667,36.3552580161101,36.6635596908729,36.0145035334775,36.4039372279148,1391148.6544144,0.0,1.0
2014-10-13,44.17,45.01,44.03,44.77,1163464,35.8360130901938,36.517522055459,35.7224282626496,36.3228052082403,1434038.00949226,0.0,1.0
2014-10-14,44.3,44.59,44.1,44.43,877599,35.9414847157705,36.1767675728264,35.7792206764217,36.0469563413473,1081692.53461422,0.0,1.0
2014-10-15,44.14,44.56,43.435,43.79,1559269,35.8116734842915,36.1524279669241,35.2396927455868,35.527711415431,1921891.01942388,0.0,1.0
2014-10-16,43.89,44.02,43.36,43.48,1154218,35.6088434351054,35.7143150606822,35.1788437308309,35.2762021544402,1422641.76909654,0.0,1.0
2014-10-17,44.62,44.69,43.93,44.27,457847,36.2011071787287,36.2578995925008,35.6412962429752,35.9171451098682,564323.434615942,0.0,1.0
2014-10-20,44.88,44.88,44.46,44.46,472762,36.4120504298822,36.4120504298822,36.0712959472496,36.0712959472496,582707.05191014,0.0,1.0
2014-10-21,45.26,45.26,44.81,45.0,712112,36.720352104645,36.720352104645,36.3552580161101,36.5094088534915,877720.045498229,0.0,1.0
2014-10-22,45.3,45.63,45.19,45.42,659898,36.7528049125148,37.0205405774404,36.6635596908729,36.8501633361241,813363.210540182,0.0,1.0
2014-10-23,45.37,45.68,45.27,45.66,614455,36.8095973262869,37.0611065872776,36.7284653066125,37.0448801833427,757352.032484516,0.0,1.0
2014-10-24,45.8,45.85,45.4,45.43,475253,37.1584650108869,37.1990310207241,36.8339369321892,36.8582765380916,585777.356347274,0.0,1.0
2014-10-27,45.97,46.15,45.58,45.68,546082,37.2963894443334,37.4424270797474,36.9799745676032,37.0611065872776,673078.276852186,0.0,1.0
2014-10-28,46.25,46.47,45.88,46.21,1108452,37.5235590994218,37.7020495427056,37.2233706266265,37.4911062915521,1366232.47448801,0.0,1.0
2014-10-29,47.41,47.47,46.021,46.19,1491072,38.4646905276452,38.5133697394498,37.3377667743674,37.4748798876172,1837834.19417329,0.0,1.0
2014-10-30,47.06,47.43,46.69,47.28,832343,38.1807284587847,38.4809169315801,37.8805399859893,38.3592189020684,1025911.84508916,0.0,1.0
2014-10-31,47.7,47.8201,47.275,47.5,939789,38.699973384701,38.79741294033,38.3551623010847,38.5377093453522,1158345.37802865,0.0,1.0
2014-11-03,47.93,48.07,47.6,47.9,958777,38.8865770299522,39.0001618574964,38.6188413650266,38.8622374240499,1181749.20807774,0.0,1.0
2014-11-04,47.91,48.12,47.71,47.86,723309,38.8703506260173,39.0407278673336,38.7080865866685,38.8297846161801,891521.00847799,0.0,1.0
2014-11-05,48.18,48.2,47.75,48.1,757656,39.0894070791383,39.1056334830731,38.7405393945382,39.0245014633987,933855.712011601,0.0,1.0
2014-11-06,48.08,48.23,47.93,48.19,1017901,39.0082750594638,39.1299730889755,38.8865770299522,39.0975202811057,1254623.02563739,0.0,1.0
2014-11-07,48.1,48.3,47.835,48.13,1121140,39.0245014633987,39.1867655027476,38.8095016112615,39.048841069301,1381871.18291769,0.0,1.0
2014-11-10,48.26,48.38,47.99,48.0,944432,39.1543126948778,39.2516711184871,38.9352562417568,38.9433694437243,1164068.14940625,0.0,1.0
2014-11-11,48.18,48.32,47.97,48.32,632643,39.0894070791383,39.2029919066825,38.919029837822,39.2029919066825,779769.815343844,0.0,1.0
2014-11-12,47.9,48.09,47.77,48.03,848017,38.8622374240499,39.0163882614313,38.7567657984731,38.9677090496266,1045230.97465465,0.0,1.0
2014-11-13,47.92,48.33,47.875,48.03,482042,38.8784638279848,39.2111051086499,38.8419544191313,38.9677090496266,594145.199311424,0.0,1.0
2014-11-14,47.74,48.02,47.6,47.86,370449,38.7324261925708,38.9595958476592,38.6188413650266,38.8297846161801,456600.24425199,0.0,1.0
2014-11-17,47.92,48.12,47.51,47.74,525641,38.8784638279848,39.0407278673336,38.5458225473196,38.7324261925708,647883.538594679,0.0,1.0
2014-11-18,47.81,48.19,47.5901,47.84,626370,38.7892186063429,39.0975202811057,38.6108092950788,38.8135582122452,772037.972817092,0.0,1.0
2014-11-19,47.73,47.88,47.41,47.71,314256,38.7243129906033,38.846011020115,38.4646905276452,38.7080865866685,387339.057083846,0.0,1.0
2014-11-20,47.81,47.9,47.46,47.46,313257,38.7892186063429,38.8622374240499,38.5052565374824,38.5052565374824,386107.730655625,0.0,1.0
2014-11-21,47.85,48.23,47.72,48.16,506416,38.8216714142127,39.1299730889755,38.7161997886359,39.0731806752034,624187.592065616,0.0,1.0
2014-11-24,47.97,48.04,47.71,48.03,578179,38.919029837822,38.9758222515941,38.7080865866685,38.9677090496266,712639.72266458,0.0,1.0
2014-11-25,48.06,48.18,47.84,48.09,332332,38.9920486555289,39.0894070791383,38.8135582122452,39.0163882614313,409618.793336607,0.0,1.0
2014-11-26,48.04,48.12,47.89,48.12,278898,38.9758222515941,39.0407278673336,38.8541242220824,39.0407278673336,343758.236414166,0.0,1.0
2014-11-28,47.95,48.54,47.89,48.23,321560,38.9028034338871,39.3814823499662,38.8541242220824,39.1299730889755,396341.667926408,0.0,1.0
2014-12-01,47.63,47.91,47.59,47.84,401065,38.6431809709289,38.8703506260173,38.6107281630592,38.8135582122452,494336.270204332,0.0,1.0
2014-12-02,47.98,48.03,47.63,47.68,490488,38.9271430397894,38.9677090496266,38.6431809709289,38.6837469807661,604555.392517378,0.0,1.0
2014-12-03,48.15,48.2,47.48,48.01,648526,39.3571427440639,39.3980120511709,38.8094940288297,39.2427086841642,793414.47886762,0.36,1.0
2014-12-04,48.65,48.65,48.02,48.11,615026,39.7658358151341,39.7658358151341,39.2508825455856,39.3244472983782,752430.177479449,0.0,1.0
2014-12-05,48.63,49.09,48.53,48.7,674861,39.7494880922913,40.1254857176759,39.6677494780772,39.8067051222411,825633.033406651,0.0,1.0
2014-12-08,48.84,49.235,48.14,48.66,1121547,39.9211391821408,40.2440067082863,39.3489688826425,39.7740096765555,1372114.03788058,0.0,1.0
2014-12-09,48.47,48.74,47.98,48.09,912651,39.6187063095488,39.8394005679267,39.2181870999,39.3080995755354,1116548.16854376,0.0,1.0
2014-12-10,47.61,48.37,47.55,48.22,776997,38.915754227308,39.5369676953348,38.8667110587796,39.4143597740137,950587.439573286,0.0,1.0
2014-12-11,47.8,48.33,47.69,47.87,606844,39.0710575943147,39.5042722496491,38.9811451186792,39.1282746242645,742420.220644882,0.0,1.0
2014-12-12,47.02,47.72,47.0,47.41,520490,38.4334964034451,39.0056667029435,38.4171486806023,38.7522769988799,636773.702374012,0.0,1.0
2014-12-15,46.57,47.57,46.42,47.16,589998,38.0656726394819,38.8830587816224,37.9430647181608,38.5479304633448,721810.622400549,0.0,1.0
2014-12-16,46.28,46.89,46.2,46.45,957151,37.8286306582612,38.3272362049669,37.7632397668899,37.9675863024251,1170990.00173104,0.0,1.0
2014-12-17,46.91,46.93,46.08,46.44,978089,38.3435839278097,38.3599316506525,37.6651534298331,37.9594124410036,1196605.80180463,0.0,1.0
2014-12-18,47.43,47.5,47.15,47.37,979334,38.7686247217227,38.8258417516726,38.5397566019234,38.7195815531943,1198128.9497219,0.0,1.0
2014-12-19,47.42,47.745,47.29,47.48,1426630,38.7604508603013,39.026101356497,38.6541906618231,38.8094940288297,1745356.23550469,0.0,1.0
2014-12-22,47.59,47.59,47.23,47.57,594048,38.8994065044652,38.8994065044652,38.6051474932946,38.8830587816224,726765.440926582,0.0,1.0
2014-12-23,47.48,47.87,47.46,47.86,475743,38.8094940288297,39.1282746242645,38.7931463059869,39.1201007628431,582029.686427251,0.0,1.0
2014-12-24,47.45,47.62,47.36,47.51,217022,38.7849724445655,38.9239280887294,38.7114076917729,38.834015613094,265507.315100411,0.0,1.0
2014-12-26,47.48,47.76,47.43,47.68,257707,38.8094940288297,39.0383621486291,38.7686247217227,38.9729712572578,315281.831577359,0.0,1.0
2014-12-29,47.51,47.86,47.24,47.39,395917,38.834015613094,39.1201007628431,38.613321354716,38.7359292760371,484369.601573154,0.0,1.0
2014-12-30,47.84,47.89,47.42,47.47,312539,39.1037530400003,39.1446223471073,38.7604508603013,38.8013201674083,382363.957359932,0.0,1.0
2014-12-31,47.08,47.99,47.05,47.95,404642,38.4825395719736,39.2263609613214,38.4580179877093,39.1936655156358,495043.871113805,0.0,1.0
2015-01-02,46.98,47.49,46.535,47.25,540583,38.4008009577595,38.8176678902512,38.037064124507,38.6214952161374,661355.719323042,0.0,1.0
2015-01-05,46.7,46.83,46.36,46.67,744086,38.1719328379602,38.2781930364384,37.8940215496324,38.147411253696,910323.727842357,0.0,1.0
2015-01-06,46.61,46.95,46.27,46.67,931729,38.0983680851675,38.3762793734953,37.8204567968398,38.147411253696,1139888.42233133,0.0,1.0
2015-01-07,47.06,47.12,46.48,46.87,643674,38.4661918491307,38.5152350176592,37.9921078866893,38.310888482124,787478.483932237,0.0,1.0
2015-01-08,47.88,48.04,47.17,47.3,803555,39.1364484856859,39.2672302684284,38.5561043247662,38.6623645232445,983078.814984244,0.0,1.0
2015-01-09,47.23,47.88,47.18,47.84,426535,38.6051474932946,39.1364484856859,38.5642781861876,39.1037530400003,521828.029629962,0.0,1.0
2015-01-12,47.08,47.47,46.75,47.16,453431,38.4825395719736,38.8013201674083,38.2128021450672,38.5479304633448,554732.918290745,0.0,1.0
2015-01-13,47.31,48.11,46.87,47.51,677609,38.6705383846659,39.3244472983782,38.310888482124,38.834015613094,828994.969532462,0.0,1.0
2015-01-14,46.98,47.17,46.52,46.84,395849,38.4008009577595,38.5561043247662,38.0248033323749,38.2863668978598,484286.409558397,0.0,1.0
2015-01-15,46.7,47.44,46.66,46.96,551680,38.1719328379602,38.7767985831441,38.1392373922746,38.3844532349167,674931.922084371,0.0,1.0
2015-01-16,46.18,46.445,45.75,46.16,1585712,37.7468920440471,37.9634993717144,37.3954160029267,37.7305443212043,1939979.06038329,0.0,1.0
2015-01-20,45.58,46.48,45.4,46.2,792489,37.2564603587628,37.9921078866893,37.1093308531776,37.7632397668899,969540.537994348,0.0,1.0
2015-01-21,45.34,45.74,45.0549,45.52,653401,37.0602876846491,37.3872421415053,36.8272508955249,37.2074171902344,799378.612278587,0.0,1.0
2015-01-22,46.17,46.17,45.37,45.64,803524,37.7387181826257,37.7387181826257,37.0848092689133,37.3055035272913,983040.88921281,0.0,1.0
2015-01-23,45.51,46.33,45.49,46.15,628066,37.199243328813,37.8694999653682,37.1828956059702,37.7223704597829,768383.469721293,0.0,1.0
2015-01-26,45.7,45.7,45.23,45.58,812257,37.3545466958197,37.3545466958197,36.9703752090137,37.2564603587628,993724.946049314,0.0,1.0
2015-01-27,45.32,45.7299,45.14,45.41,580612,37.0439399618063,37.3789865414697,36.896810456221,37.117504714599,710327.677539971,0.0,1.0
2015-01-28,44.93,45.786,44.85,45.55,1206738,36.7251593663715,37.4248419040438,36.6597684750003,37.2319387744986,1476337.7280167,0.0,1.0
2015-01-29,45.09,45.17,44.49,45.02,753896,36.855941149114,36.9213320404852,36.3655094638297,36.7987241191642,922325.399383192,0.0,1.0
2015-01-30,44.43,45.116,44.41,44.98,871004,36.3164662953013,36.8771931888097,36.3001185724585,36.7660286734786,1065596.72974039,0.0,1.0
2015-02-02,45.16,45.16,44.24,44.5,996783,36.9131581790638,36.9131581790638,36.1611629282946,36.3736833252511,1219476.26539122,0.0,1.0
2015-02-03,45.63,45.7,44.95,45.2,1178814,37.2973296658699,37.3545466958197,36.7415070892143,36.9458536247495,1442175.17183868,0.0,1.0
2015-02-04,46.32,46.84,45.81,45.9,1325248,37.8613261039468,38.2863668978598,37.4444591714552,37.5180239242478,1621324.28197228,0.0,1.0
2015-02-05,46.45,46.56,46.0,46.21,878981,37.9675863024251,38.0574987780605,37.5997625384618,37.7714136283113,1075355.8871187,0.0,1.0
2015-02-06,46.32,46.77,46.17,46.46,725567,37.8613261039468,38.22914986791,37.7387181826257,37.9757601638465,887667.36135258,0.0,1.0
2015-02-09,46.0,46.11,45.66,46.11,873236,37.5997625384618,37.6896750140973,37.3218512501341,37.6896750140973,1068327.38528362,0.0,1.0
2015-02-10,46.24,46.43,45.93,46.0,639899,37.7959352125756,37.9512385795822,37.542545508512,37.5997625384618,782860.10370118,0.0,1.0
2015-02-11,46.82,46.82,46.04,46.04,583855,38.270019175017,38.270019175017,37.6324579841475,37.6324579841475,714295.202596743,0.0,1.0
2015-02-12,47.23,47.26,46.79,46.99,863733,38.6051474932946,38.6296690775588,38.2454975907528,38.4089748191809,1056701.30122118,0.0,1.0
2015-02-13,47.5,47.52,46.88,47.16,722955,38.8258417516726,38.8421894745154,38.3190623435455,38.5479304633448,884471.809256283,0.0,1.0
2015-02-17,48.0,48.17,47.55,48.07,1297221,39.2345348227428,39.3734904669067,38.8667110587796,39.2917518526926,1587035.71436015,0.0,1.0
2015-02-18,48.34,48.36,47.77,47.95,1172757,39.5124461110706,39.5287938339134,39.0465360100505,39.1936655156358,1434764.96546531,0.0,1.0
2015-02-19,48.5,48.71,48.235,48.25,1435152,39.643227893813,39.8148789836625,39.4266205661458,39.4388813582779,1755782.15241305,0.0,1.0
2015-02-20,48.55,48.58,48.14,48.4,608334,39.68409720092,39.7086187851843,39.3489688826425,39.561489279599,744243.10449767,0.0,1.0
2015-02-23,47.87,48.46,47.54,48.43,692388,39.1282746242645,39.6105324481274,38.8585371973582,39.5860108638632,847075.775210546,0.0,1.0
2015-02-24,47.6,48.09,47.17,47.72,1470957,38.9075803658866,39.3080995755354,38.5561043247662,39.0056667029435,1799586.41841912,0.0,1.0
2015-02-25,47.28,47.61,47.185,47.48,791226,38.6460168004016,38.915754227308,38.5683651168983,38.8094940288297,967995.368661416,0.0,1.0
2015-02-26,47.32,47.39,47.11,47.35,551190,38.6787122460873,38.7359292760371,38.5070611562378,38.7032338303515,674332.45021332,0.0,1.0
2015-02-27,46.99,47.41,46.98,47.27,811440,38.4089748191809,38.7522769988799,38.4008009577595,38.6378429389802,992725.418460235,0.0,1.0
2015-03-02,46.95,46.98,46.6,46.75,712085,38.6787122460873,38.7034270781934,38.3903725381825,38.5139466987131,864361.526239333,0.37,1.0
2015-03-03,46.81,47.005,46.76,46.8,599339,38.5633763629253,38.7240227716152,38.5221849760818,38.5551380855566,727505.245546187,0.0,1.0
2015-03-04,46.54,46.82,46.49,46.6,622545,38.3409428739702,38.5716146402941,38.2997514871267,38.3903725381825,755673.755735153,0.0,1.0
2015-03-05,46.46,46.73,46.19,46.5,878625,38.2750366550205,38.4974701439757,38.0526031660654,38.3079897644954,1066515.43845473,0.0,1.0
2015-03-06,45.81,46.68,45.77,46.38,684810,37.7395486260545,38.4562787571321,37.7065955165796,38.2091304360709,831253.876691628,0.0,1.0
2015-03-09,46.08,46.18,45.85,45.85,1176102,37.9619821150096,38.0443648886967,37.7725017355293,37.7725017355293,1427606.70388104,0.0,1.0
2015-03-10,45.64,46.19,45.63,45.77,1190477,37.5994979107864,38.0526031660654,37.5912596334177,37.7065955165796,1445055.74007713,0.0,1.0
2015-03-11,46.17,46.21,45.56,45.82,970227,38.036126611328,38.0690797208028,37.5335916918368,37.7477869034232,1177706.15940317,0.0,1.0
2015-03-12,46.92,46.96,46.41,46.41,682866,38.6539974139811,38.686950523456,38.233845268177,38.233845268177,828894.16007492,0.0,1.0
2015-03-13,46.5,47.074,46.27,46.98,450936,38.3079897644954,38.7808668854593,38.1185093850151,38.7034270781934,547366.85816477,0.0,1.0
2015-03-16,47.44,47.48,46.59,46.7,1027091,39.082387837154,39.1153409466288,38.3821342608138,38.4727553118695,1246730.29813391,0.0,1.0
2015-03-17,47.48,47.53,47.06,47.34,905973,39.1153409466288,39.1565323334724,38.7693332971431,39.0000050634669,1099711.69876016,0.0,1.0
2015-03-18,47.74,48.005,47.08,47.3,750963,39.3295361582153,39.547850508486,38.7858098518805,38.9670519539921,911553.430881521,0.0,1.0
2015-03-19,47.59,47.78,47.38,47.51,726212,39.2059619976846,39.3624892676901,39.0329581729417,39.140055778735,881509.528628351,0.0,1.0
2015-03-20,47.64,47.84,47.49,47.68,2298860,39.2471533845282,39.4119189319023,39.1235792239975,39.280106494003,2790462.00693815,0.0,1.0
2015-03-23,47.4,47.78,47.4,47.77,684191,39.0494347276792,39.3624892676901,39.0494347276792,39.3542509903214,830502.506019949,0.0,1.0
2015-03-24,47.06,47.56,47.02,47.39,521980,38.7693332971431,39.1812471655785,38.7363801876682,39.0411964503105,633603.33312232,0.0,1.0
2015-03-25,46.31,47.22,46.305,47.22,608015,38.1514624944899,38.9011457350424,38.1473433558056,38.9011457350424,738036.573409647,0.0,1.0
2015-03-26,46.63,46.92,46.08,46.24,848679,38.4150873702886,38.6539974139811,37.9619821150096,38.093794552909,1030165.60625104,0.0,1.0
2015-03-27,46.8,46.89,46.43,46.56,615304,38.5551380855566,38.629282581875,38.2503218229144,38.3574194287076,746884.29687631,0.0,1.0
2015-03-30,47.41,47.72,47.0,47.11,727341,39.0576730050479,39.3130596034778,38.7199036329308,38.8105246839866,882879.960758115,0.0,1.0
2015-03-31,46.75,47.12,46.68,47.12,1092392,38.5139466987131,38.8187629613553,38.4562787571321,38.8187629613553,1325995.655535,0.0,1.0
2015-04-01,46.73,46.94,46.3,46.75,844895,38.4974701439757,38.6704739687186,38.1432242171212,38.5139466987131,1025572.41300123,0.0,1.0
2015-04-02,46.86,46.97,46.37,46.6,847413,38.6045677497689,38.6951888008247,38.2008921587022,38.3903725381825,1028628.87721979,0.0,1.0
2015-04-06,47.13,47.395,46.5,46.5,775019,38.827001238724,39.0453155889948,38.3079897644954,38.3079897644954,940753.710167301,0.0,1.0
2015-04-07,46.83,47.25,46.81,47.18,564097,38.5798529176628,38.9258605671485,38.5633763629253,38.8681926255676,684726.88494636,0.0,1.0
2015-04-08,47.34,47.34,46.74,46.84,452608,39.0000050634669,39.0000050634669,38.5057084213444,38.5880911950315,549396.408670499,0.0,1.0
2015-04-09,47.37,47.5,46.96,47.21,553921,39.024719895573,39.1318175013662,38.686950523456,38.8929074576737,672374.788088526,0.0,1.0
2015-04-10,47.65,47.86,47.32,47.32,500513,39.2553916618969,39.4283954866398,38.9835285087295,38.9835285087295,607545.701120832,0.0,1.0
2015-04-13,47.71,47.74,47.27,47.69,446357,39.3048213261091,39.3295361582153,38.9423371218859,39.2883447713717,541808.657347944,0.0,1.0
2015-04-14,47.94,47.98,47.36,47.62,492831,39.4943017055894,39.5272548150643,39.0164816182043,39.2306768297907,598220.936177644,0.0,1.0
2015-04-15,47.78,48.07,47.73,48.0,721176,39.3624892676901,39.6013993113826,39.3212978808465,39.5437313698017,875396.600191238,0.0,1.0
2015-04-16,47.98,48.21,47.71,47.77,753594,39.5272548150643,39.7167351945446,39.3048213261091,39.3542509903214,914747.059697654,0.0,1.0
2015-04-17,47.66,47.72,47.11,47.72,992981,39.2636299392656,39.3130596034778,38.8105246839866,39.3130596034778,1205326.01120184,0.0,1.0
2015-04-20,47.91,48.03,47.71,47.75,821801,39.4695868734833,39.5684462019078,39.3048213261091,39.337774435584,997539.853563845,0.0,1.0
2015-04-21,47.66,48.14,47.4,47.98,910754,39.2636299392656,39.6590672529636,39.0494347276792,39.5272548150643,1105515.09646823,0.0,1.0
2015-04-22,47.71,47.71,47.21,47.66,466336,39.3048213261091,39.3048213261091,38.8929074576737,39.2636299392656,566060.086507013,0.0,1.0
2015-04-23,47.76,48.015,47.48,47.48,1004970,39.3460127129527,39.5560887858547,39.1153409466288,39.1153409466288,1219878.81085087,0.0,1.0
2015-04-24,49.06,49.11,47.54,47.58,1855481,40.4169887708848,40.4581801577283,39.1647706108411,39.1977237203159,2252268.18296704,0.0,1.0
2015-04-27,48.53,49.08,48.43,49.06,1212109,39.9803600703432,40.4334653256222,39.8979772966562,40.4169887708848,1471313.656668,0.0,1.0
2015-04-28,48.67,48.96,48.325,48.45,1391160,40.0956959535052,40.3346059971977,39.8114753842847,39.9144538513936,1688653.99614247,0.0,1.0
2015-04-29,48.55,48.735,48.19,48.34,1145818,39.9968366250807,40.1492447564018,39.7002586398071,39.8238328003378,1390846.59173062,0.0,1.0
2015-04-30,47.83,48.47,47.71,48.43,1145096,39.4036806545336,39.930930406131,39.3048213261091,39.8979772966562,1389970.19492133,0.0,1.0
2015-05-01,47.92,48.33,47.8801,48.01,608239,39.477825150852,39.8155945229691,39.4449544241509,39.5519696471704,738308.474912807,0.0,1.0
2015-05-04,47.71,48.11,47.65,47.98,627849,39.3048213261091,39.6343524208575,39.2553916618969,39.5272548150643,762111.99489926,0.0,1.0
2015-05-05,47.19,47.745,46.85,47.5,1714922,38.8764309029363,39.3336552968996,38.5963294724002,39.1318175013662,2081651.2035802,0.0,1.0
2015-05-06,47.5,47.52,46.873,47.19,830554,39.1318175013662,39.1482940561037,38.6152775103482,38.8764309029363,1008164.64756902,0.0,1.0
2015-05-07,47.74,47.89,47.39,47.62,757566,39.3295361582153,39.4531103187459,39.0411964503105,39.2306768297907,919568.455994757,0.0,1.0
2015-05-08,47.86,48.26,47.85,48.16,801442,39.4283954866398,39.7579265813881,39.420157209271,39.675543807701,972827.1629262,0.0,1.0
2015-05-11,47.83,48.14,47.65,47.68,893082,39.4036806545336,39.6590672529636,39.2553916618969,39.280106494003,1084064.01002251,0.0,1.0
2015-05-12,47.79,47.96,47.19,47.55,539482,39.3707275450588,39.5107782603268,38.8764309029363,39.1730088882098,654848.065748679,0.0,1.0
2015-05-13,48.29,48.4,47.55,47.85,1828118,39.7826414134942,39.87326246455,39.1730088882098,39.420157209271,2219053.71497167,0.0,1.0
2015-05-14,48.36,48.55,48.22,48.55,1626397,39.8403093550752,39.9968366250807,39.7249734719133,39.9968366250807,1974195.48676222,0.0,1.0
2015-05-15,48.02,48.47,48.01,48.38,1186447,39.5602079245391,39.930930406131,39.5519696471704,39.8567859098126,1440163.94071224,0.0,1.0
2015-05-18,48.35,48.55,47.98,48.06,1652218,39.8320710777065,39.9968366250807,39.5272548150643,39.5931610340139,2005538.20423138,0.0,1.0
2015-05-19,48.7,48.825,48.32,48.5,1620398,40.1204107856113,40.2233892527201,39.8073562456004,39.9556452382371,1966913.62463072,0.0,1.0
2015-05-20,49.5,49.59,48.66,48.8,1490118,40.779472975108,40.8536174714264,40.0874576761364,40.2027935592984,1808773.76823933,0.0,1.0
2015-05-21,49.18,49.46,49.11,49.38,870882,40.5158480993093,40.7465198656331,40.4581801577283,40.6806136466835,1057116.62890577,0.0,1.0
2015-05-22,49.22,49.34,49.0,49.09,625873,40.5488012087841,40.6476605372086,40.3675591066725,40.4417036029909,759713.435210672,0.0,1.0
2015-05-26,49.09,49.2,48.77,49.02,1492848,40.4417036029909,40.5323246540467,40.1780787271923,40.38403566141,1812087.56780909,0.0,1.0
2015-05-27,49.09,49.23,48.82,49.13,1133730,40.4417036029909,40.5570394861528,40.2192701140358,40.4746567124658,1376173.62132796,0.0,1.0
2015-05-28,48.8,49.18,48.61,49.08,1061854,40.2027935592984,40.5158480993093,40.0462662892929,40.4334653256222,1288927.22650153,0.0,1.0
2015-05-29,48.45,48.85,48.25,48.84,5613713,39.9144538513936,40.2439849461419,39.7496883040194,40.2357466687732,6814183.04914383,0.0,1.0
2015-06-01,48.55,48.91,48.22,48.66,896329,39.9968366250807,40.2934146103542,39.7249734719133,40.0874576761364,1088005.36797233,0.0,1.0
2015-06-02,48.36,48.55,48.24,48.49,702674,39.8403093550752,39.9968366250807,39.7414500266507,39.9474069608684,852938.021568629,0.0,1.0
2015-06-03,48.25,48.44,47.86,48.18,687708,40.0545045666616,40.2122321494112,39.7307479494389,39.996394404596,828418.959589832,0.37,1.0
2015-06-04,47.86,48.3,47.78,48.07,615369,39.7307479494389,40.0960118252799,39.6643363356496,39.9050784356357,741278.779283991,0.0,1.0
2015-06-05,47.89,48.3,47.67,48.04,858294,39.7556523046098,40.0960118252799,39.5730203666893,39.8801740804647,1033908.31937711,0.0,1.0
2015-06-08,47.7,48.08,47.55,47.93,815335,39.5979247218603,39.9133798873594,39.4734029460054,39.7888581115045,982159.539248018,0.0,1.0
2015-06-09,47.5,47.65,47.28,47.58,797367,39.4318956873871,39.556417463242,39.2492637494666,39.4983073011764,960515.132223655,0.0,1.0
2015-06-10,48.08,48.1,47.5,47.7,843780,39.9133798873594,39.9299827908067,39.4318956873871,39.5979247218603,1016424.6303994,0.0,1.0
2015-06-11,48.64,48.64,48.0,48.14,1311807,40.3782611838844,40.3782611838844,39.8469682735701,39.9631885977014,1580213.97180585,0.0,1.0
2015-06-12,48.51,48.71,48.4,48.51,752847,40.2703423114768,40.43637134595,40.1790263425165,40.2703423114768,906885.958096061,0.0,1.0
2015-06-15,48.58,48.61,47.98,47.99,979066,40.3284524735424,40.3533568287134,39.8303653701228,39.8386668218464,1179391.30719692,0.0,1.0
2015-06-16,49.08,49.08,48.14,48.58,974857,40.7435250597254,40.7435250597254,39.9631885977014,40.3284524735424,1174321.1096699,0.0,1.0
2015-06-17,49.33,49.45,48.99,49.1,751228,40.9510613528169,41.0506787735009,40.6688119942125,40.7601279631728,904935.696799734,0.0,1.0
2015-06-18,49.22,49.5,49.09,49.33,1256334,40.8597453838567,41.0921860321192,40.7518265114491,40.9510613528169,1513390.7198656,0.0,1.0
2015-06-19,49.03,49.325,48.95,49.11,1482799,40.7020178011071,40.9469106269551,40.6356061873178,40.7684294148964,1786192.40267795,0.0,1.0
2015-06-22,49.04,49.34,48.91,49.2,610849,40.7103192528308,40.9593628045406,40.6024003804232,40.8431424804094,735833.948487569,0.0,1.0
2015-06-23,49.06,49.29,48.876,49.16,886972,40.7269221562781,40.9178555459223,40.5741754445628,40.8099366735147,1068454.0843284,0.0,1.0
2015-06-24,48.67,49.09,48.635,48.93,626136,40.4031655390554,40.7518265114491,40.3741104580225,40.6190032838705,754248.799900159,0.0,1.0
2015-06-25,48.43,48.86,48.31,48.86,538685,40.2039306976875,40.5608931218049,40.1043132770036,40.5608931218049,648904.574683803,0.0,1.0
2015-06-26,48.17,48.62,48.09,48.43,2043978,39.9880929528723,40.361658280437,39.9216813390831,40.2039306976875,2462193.44283403,0.0,1.0
2015-06-29,47.26,48.01,47.23,47.8,944713,39.2326608460192,39.8552697252938,39.2077564908482,39.6809392390969,1138009.38853553,0.0,1.0
2015-06-30,47.3,47.91,47.12,47.71,1321715,39.2658666529139,39.7722552080572,39.116440521888,39.606226173584,1592149.23364898,0.0,1.0
2015-07-01,47.8,47.93,47.58,47.89,1068069,39.6809392390969,39.7888581115045,39.4983073011764,39.7556523046098,1286605.08493452,0.0,1.0
2015-07-02,47.58,47.8,47.33,47.78,668635,39.4983073011764,39.6809392390969,39.2907710080849,39.6643363356496,805443.460080946,0.0,1.0
2015-07-06,47.44,47.5,47.07,47.16,900545,39.3820869770451,39.4318956873871,39.0749332632697,39.1496463287826,1084804.23662925,0.0,1.0
2015-07-07,47.5,47.53,46.99,47.42,1025751,39.4318956873871,39.4568000425581,39.0085216494804,39.3654840735978,1235628.45890731,0.0,1.0
2015-07-08,47.1,47.42,46.85,47.11,1157353,39.0998376184407,39.3654840735978,38.8923013253492,39.1081390701643,1394157.35768403,0.0,1.0
2015-07-09,47.32,47.5375,47.2,47.49,691246,39.2824695563612,39.4630261313508,39.1828521356773,39.4235942356634,832680.864757474,0.0,1.0
2015-07-10,47.58,47.73,47.47,47.67,510439,39.4983073011764,39.6228290770313,39.4069913322161,39.5730203666893,614879.200640496,0.0,1.0
2015-07-13,47.86,47.93,47.7,47.86,597338,39.7307479494389,39.7888581115045,39.5979247218603,39.7307479494389,719558.481918882,0.0,1.0
2015-07-14,48.11,48.1375,47.72,47.76,622953,39.9382842425304,39.9611132347704,39.6145276253076,39.6477334322023,750414.530779581,0.0,1.0
2015-07-15,47.95,48.19,47.86,48.1,594890,39.8054610149518,40.0046958563196,39.7307479494389,39.9299827908067,716609.600107015,0.0,1.0
2015-07-16,48.19,48.19,47.84,48.16,677333,40.0046958563196,40.0046958563196,39.7141450459915,39.9797915011487,815921.145538311,0.0,1.0
2015-07-17,48.22,48.26,47.95,48.23,848891,40.0296002114906,40.0628060183853,39.8054610149518,40.0379016632143,1022581.38486854,0.0,1.0
2015-07-20,48.15,48.32,47.96,48.18,562998,39.971490049425,40.1126147287272,39.8137624666755,39.996394404596,678192.223169073,0.0,1.0
2015-07-21,47.86,48.325,47.59,48.2,828532,39.7307479494389,40.1167654545891,39.5066087529,40.0129973080433,998056.758721554,0.0,1.0
2015-07-22,47.75,48.19,47.71,47.74,519378,39.6394319804786,40.0046958563196,39.606226173584,39.6311305287549,625647.19676643,0.0,1.0
2015-07-23,47.67,48.04,47.59,47.71,755471,39.5730203666893,39.8801740804647,39.5066087529,39.606226173584,910046.851018587,0.0,1.0
2015-07-24,47.43,47.86,47.43,47.66,522624,39.3737855253215,39.7307479494389,39.3737855253215,39.5647189149656,629557.356227754,0.0,1.0
2015-07-27,47.35,47.54,47.12,47.25,684022,39.3073739115322,39.4651014942817,39.116440521888,39.2243593942956,823978.772351864,0.0,1.0
2015-07-28,47.19,47.53,47.12,47.52,1187613,39.1745506839536,39.4568000425581,39.116440521888,39.4484985908344,1430608.81341406,0.0,1.0
2015-07-29,47.9,48.27,47.12,47.12,1510500,39.7639537563335,40.0711074701089,39.116440521888,39.116440521888,1819561.26504336,0.0,1.0
2015-07-30,47.66,47.86,47.56,47.74,780989,39.5647189149656,39.7307479494389,39.481704397729,39.6311305287549,940786.052846708,0.0,1.0
2015-07-31,47.43,47.83,47.4,47.8,990445,39.3737855253215,39.7058435942679,39.3488811701505,39.6809392390969,1193098.54826605,0.0,1.0
2015-08-03,47.91,47.91,47.28,47.39,887606,39.7722552080572,39.7722552080572,39.2492637494666,39.3405797184268,1069217.80617019,0.0,1.0
2015-08-04,47.84,48.287,47.63,47.84,931842,39.7141450459915,40.0852199380392,39.5398145597947,39.7141450459915,1122504.87146014,0.0,1.0
2015-08-05,47.86,48.29,47.84,48.06,718386,39.7307479494389,40.0877103735563,39.7141450459915,39.8967769839121,865373.941707673,0.0,1.0
2015-08-06,47.46,48.12,47.33,47.91,642286,39.3986898804924,39.946585694254,39.2907710080849,39.7722552080572,773703.228520121,0.0,1.0
2015-08-07,47.6,47.62,47.13,47.37,446508,39.5149102046237,39.531513108071,39.1247419736116,39.3239768149795,537867.369302868,0.0,1.0
2015-08-10,47.92,48.22,47.86,48.05,569990,39.7805566597808,40.0296002114906,39.7307479494389,39.8884755321884,686614.846383361,0.0,1.0
2015-08-11,47.72,47.84,47.34,47.61,537561,39.6145276253076,39.7141450459915,39.2990724598085,39.5232116563473,647550.594636197,0.0,1.0
2015-08-12,47.17,47.44,46.83,47.38,1010171,39.1579477805063,39.3820869770451,38.8756984219018,39.3322782667032,1216860.65717982,0.0,1.0
2015-08-13,47.03,47.43,46.885,47.1,989280,39.041727456375,39.3737855253215,38.921356406382,39.0998376184407,1191695.17926653,0.0,1.0
2015-08-14,47.3,47.31,46.86,46.97,657311,39.2658666529139,39.2741681046375,38.9006027770728,38.9919187460331,791802.472483891,0.0,1.0
2015-08-17,47.71,47.71,46.87,47.07,829365,39.606226173584,39.606226173584,38.9089042287965,39.0749332632697,999060.197671425,0.0,1.0
2015-08-18,47.67,47.78,47.5205,47.63,473865,39.5730203666893,39.6643363356496,39.4489136634206,39.5398145597947,570821.84631564,0.0,1.0
2015-08-19,47.12,47.46,46.92,47.43,422334,39.116440521888,39.3986898804924,38.9504114874148,39.3737855253215,508747.161410674,0.0,1.0
2015-08-20,46.33,46.83,46.33,46.75,600548,38.4606258357188,38.8756984219018,38.4606258357188,38.8092868081126,723425.27547121,0.0,1.0
2015-08-21,44.81,46.12,44.81,45.89,1227181,37.1988051737224,38.2862953495219,37.1988051737224,38.0953619598778,1478272.76583726,0.0,1.0
2015-08-24,43.09,43.99,39.99,42.71,1038431,35.7709554772528,36.5180861323823,33.1975054429181,35.4555003117537,1250902.89574329,0.0,1.0
2015-08-25,42.62,43.975,42.61,43.94,1214144,35.3807872462408,36.5056339547968,35.3724857945171,36.476578873764,1462568.28373705,0.0,1.0
2015-08-26,43.3,43.76,42.55,43.76,1458450,35.9452859634497,36.3271527427381,35.3226770841752,36.3271527427381,1756861.38828368,0.0,1.0
2015-08-27,44.24,44.34,43.57,43.73,882648,36.7256224254738,36.8086369427104,36.1694251599885,36.3022483875671,1063245.3568143,0.0,1.0
2015-08-28,43.87,44.21,43.77,44.14,999402,36.4184687116983,36.7007180703028,36.3354541944617,36.6426079082372,1203888.22734649,0.0,1.0
2015-08-31,43.72,43.88,43.57,43.72,829659,36.2939469358434,36.426770163422,36.1694251599885,36.2939469358434,999414.352594911,0.0,1.0
2015-09-01,42.33,43.09,42.18,42.99,1059784,35.1400451462546,35.7709554772528,35.0155233703997,35.6879409600162,1276624.90282206,0.0,1.0
2015-09-02,42.41,42.56,41.88,42.35,685533,35.5136104738193,35.6392186221587,35.0697950163536,35.4633672144836,818656.682384716,0.37,1.0
2015-09-03,42.4,42.65,42.34,42.47,1585801,35.5052365972634,35.7145835111624,35.4549933379276,35.5638537331551,1893747.76353926,0.0,1.0
2015-09-04,41.67,42.2,41.575,41.98,1336211,34.8939436086784,35.3377590661442,34.8143917813968,35.1535337819131,1595689.87083913,0.0,1.0
2015-09-08,42.46,42.68,42.0,42.25,2074341,35.5554798565991,35.7397051408302,35.1702815350251,35.379628448924,2477157.36688765,0.0,1.0
2015-09-09,42.22,42.99,42.17,42.77,1292684,35.3545068192561,35.9992953140649,35.3126374364764,35.8150700298339,1543710.36086053,0.0,1.0
2015-09-10,42.1,42.43,41.99,42.01,953506,35.2540203005846,35.5303582269313,35.1619076584691,35.178655411581,1138667.37063558,0.0,1.0
2015-09-11,42.0,42.12,41.76,42.01,1087714,35.1702815350251,35.2707680536966,34.9693084976821,35.178655411581,1298937.22785542,0.0,1.0
2015-09-14,42.01,42.155,41.87,41.98,1093950,35.178655411581,35.3000766216424,35.0614211397976,35.1535337819131,1306384.19696026,0.0,1.0
2015-09-15,42.26,42.36,41.98,42.08,882832,35.38800232548,35.4717410910396,35.1535337819131,35.2372725474727,1054269.18357404,0.0,1.0
2015-09-16,42.48,42.61,42.11,42.32,910603,35.5722276097111,35.6810880049385,35.2623941771406,35.4382455848157,1087433.03524348,0.0,1.0
2015-09-17,42.47,42.91,42.25,42.51,1199852,35.5638537331551,35.9323043016173,35.379628448924,35.5973492393789,1432851.31083794,0.0,1.0
2015-09-18,41.85,42.32,41.615,42.02,3015025,35.0446733866857,35.4382455848157,34.8478872876207,35.187029288137,3600512.83279867,0.0,1.0
2015-09-21,42.33,42.4395,42.07,42.29,1411244,35.4466194613717,35.5383134096594,35.2288986709168,35.4131239551478,1685293.5322958,0.0,1.0
2015-09-22,42.28,42.33,41.67,41.81,1943852,35.4047500785919,35.4466194613717,34.8939436086784,35.0111778804619,2321328.70243576,0.0,1.0
2015-09-23,42.11,42.42,41.92,42.3,855175,35.2623941771406,35.5219843503753,35.1032905225774,35.4214978317038,1021241.46956944,0.0,1.0
2015-09-24,41.88,41.96,41.57,41.85,1269860,35.0697950163536,35.1367860288012,34.8102048431188,35.0446733866857,1516454.16733119,0.0,1.0
2015-09-25,41.99,42.41,41.88,42.23,1261038,35.1619076584691,35.5136104738193,35.0697950163536,35.3628806958121,1505919.02277652,0.0,1.0
2015-09-28,41.14,41.9,41.04,41.8,1226407,34.4501281512126,35.0865427694655,34.3663893856531,35.0028040039059,1464563.02741574,0.0,1.0
2015-09-29,40.78,41.1,40.5,40.91,1419220,34.1486685951981,34.4166326449888,33.9142000516313,34.2575289904256,1694818.39207454,0.0,1.0
2015-09-30,41.28,41.335,40.695,40.91,1233662,34.5673624229961,34.6134187440538,34.0774906444725,34.2575289904256,1473226.87617385,0.0,1.0
2015-10-01,41.24,41.35,40.67,41.19,891426,34.5338669167722,34.6259795588878,34.0565559530826,34.4919975339924,1064532.05279903,0.0,1.0
2015-10-02,41.81,41.81,40.54,40.54,854316,35.0111778804619,35.0111778804619,33.9476955578551,33.9476955578551,1020215.66032296,0.0,1.0
2015-10-05,42.11,42.21,41.8,41.91,1403523,35.2623941771406,35.3461329427002,35.0028040039059,35.0949166460214,1676073.19097788,0.0,1.0
2015-10-06,42.13,42.22,41.92,41.92,1121974,35.2791419302525,35.3545068192561,35.1032905225774,35.1032905225774,1339850.17871045,0.0,1.0
2015-10-07,42.19,42.62,41.675,42.42,1473025,35.3293851895883,35.6894618814945,34.8981305469564,35.5219843503753,1759071.78730964,0.0,1.0
2015-10-08,42.55,42.63,41.92,42.11,840496,35.6308447456028,35.6978357580504,35.1032905225774,35.2623941771406,1003711.95393602,0.0,1.0
2015-10-09,42.56,42.69,42.47,42.54,778294,35.6392186221587,35.7480790173862,35.5638537331551,35.6224708690468,929430.944914292,0.0,1.0
2015-10-12,42.69,42.7175,42.44,42.51,677951,35.7480790173862,35.7711071779151,35.5387321034872,35.5973492393789,809602.333482705,0.0,1.0
2015-10-13,42.26,42.68,42.24,42.49,500961,35.38800232548,35.7397051408302,35.3712545723681,35.580601486267,598242.637865907,0.0,1.0
2015-10-14,42.45,42.55,41.64,42.25,1100911,35.5471059800432,35.6308447456028,34.8688219790106,35.379628448924,1314696.9538459,0.0,1.0
2015-10-15,42.49,42.77,42.21,42.67,1082456,35.580601486267,35.8150700298339,35.3461329427002,35.7313312642743,1292658.17661211,0.0,1.0
2015-10-16,42.85,42.9,42.49,42.52,1280254,35.8820610422815,35.9239304250613,35.580601486267,35.6057231159349,1528866.57863263,0.0,1.0
2015-10-19,42.71,42.95,42.585,42.76,1458442,35.7648267704981,35.9657998078411,35.6601533135486,35.8066961532779,1741656.9139203,0.0,1.0
2015-10-20,43.45,43.62,42.56,42.6,1510562,36.384493635639,36.5268495370903,35.6392186221587,35.6727141283826,1803898.09893385,0.0,1.0
2015-10-21,43.12,43.76,43.03,43.6,699840,36.1081557092924,36.6440838088737,36.0327908202888,36.5101017839784,835741.959322335,0.0,1.0
2015-10-22,43.58,43.8,43.23,43.34,948263,36.4933540308665,36.6775793150976,36.2002683514079,36.2923809935235,1132406.23224291,0.0,1.0
2015-10-23,43.56,43.94,43.47,43.76,1390047,36.4766062777546,36.794813586881,36.4012413887509,36.6440838088737,1659980.28596555,0.0,1.0
2015-10-26,43.72,43.82,43.32,43.57,1056785,36.6105883026499,36.6943270682095,36.2756332404116,36.4849801543105,1262002.12403186,0.0,1.0
2015-10-27,43.65,43.73,43.32,43.5,1244946,36.5519711667582,36.6189621792059,36.2756332404116,36.4263630184188,1486702.11661309,0.0,1.0
2015-10-28,44.05,44.3,43.63,44.03,1605992,36.8869262289965,37.0962731428955,36.5352234136463,36.8701784758846,1917859.65468678,0.0,1.0
2015-10-29,44.15,44.29,43.73,43.73,1306700,36.9706649945561,37.0878992663395,36.6189621792059,36.6189621792059,1560448.12849579,0.0,1.0
2015-10-30,43.73,44.26,43.56,44.1,1398414,36.6189621792059,37.0627776366716,36.4766062777546,36.9287956117763,1669972.0740509,0.0,1.0
2015-11-02,43.68,43.69,42.91,43.19,1072624,36.5770927964261,36.585466672982,35.9323043016173,36.1667728451841,1280916.90011454,0.0,1.0
2015-11-03,43.92,44.16,43.53,43.58,1562224,36.7780658337691,36.9790388711121,36.4514846480867,36.4933540308665,1865592.34490794,0.0,1.0
2015-11-04,44.01,44.19,43.82,43.97,1240536,36.8534307227727,37.0041605007799,36.6943270682095,36.8199352165488,1481435.7385258,0.0,1.0
2015-11-05,44.09,44.16,43.78,43.99,845938,36.9204217352204,36.9790388711121,36.6608315619856,36.8366829696608,1010210.73614714,0.0,1.0
2015-11-06,44.06,44.3099,43.83,44.26,849346,36.8953001055525,37.1045632806859,36.7027009447654,37.0627776366716,1014280.53581188,0.0,1.0
2015-11-09,43.65,44.0,43.32,44.0,616665,36.5519711667582,36.8450568462167,36.2756332404116,36.8450568462167,736415.202539878,0.0,1.0
2015-11-10,44.02,44.05,43.48,43.6,1000096,36.8618045993287,36.8869262289965,36.4096152653069,36.5101017839784,1194304.68471426,0.0,1.0
2015-11-11,44.23,44.435,43.9655,44.1,1119211,37.0376560070038,37.2093204764009,36.8161669720987,36.9287956117763,1336550.6316231,0.0,1.0
2015-11-12,43.27,44.1,43.27,43.96,615502,36.2337638576318,36.9287956117763,36.2337638576318,36.8115613399929,735026.359520484,0.0,1.0
2015-11-13,42.98,43.3,42.855,43.22,653320,35.990921437509,36.2588854872996,35.8862479805595,36.191894474852,780188.238546622,0.0,1.0
2015-11-16,43.54,43.54,42.79,42.85,783985,36.4598585246426,36.4598585246426,35.8318177829458,35.8820610422815,936227.080445991,0.0,1.0
2015-11-17,43.23,43.69,43.17,43.61,964274,36.2002683514079,36.585466672982,36.1500250920722,36.5184756605343,1151526.4090129,0.0,1.0
2015-11-18,43.81,43.84,43.2,43.28,802324,36.6859531916535,36.7110748213214,36.1751467217401,36.2421377341877,958127.331634851,0.0,1.0
2015-11-19,43.87,43.96,43.53,43.74,679993,36.7361964509893,36.8115613399929,36.4514846480867,36.6273360557618,812040.869549429,0.0,1.0
2015-11-20,44.19,44.38,44.0,44.0,810256,37.0041605007799,37.1632641553431,36.8450568462167,36.8450568462167,967599.647051724,0.0,1.0
2015-11-23,44.11,44.54,44.035,44.32,882730,36.9371694883323,37.2972461802385,36.8743654141626,37.1130208960074,1054147.37618971,0.0,1.0
2015-11-24,44.13,44.37,43.86,43.92,887480,36.9539172414442,37.1548902787872,36.7278225744333,36.7780658337691,1059819.77889144,0.0,1.0
2015-11-25,43.95,44.25,43.86,44.21,529555,36.8031874634369,37.0544037601157,36.7278225744333,37.0209082538919,632389.3079403,0.0,1.0
2015-11-27,44.0,44.19,43.76,44.0,301842,36.8450568462167,37.0041605007799,36.6440838088737,36.8450568462167,360456.710799286,0.0,1.0
2015-11-30,43.75,44.34,43.75,44.14,1486357,36.6357099323178,37.1297686491193,36.6357099323178,36.9622911180001,1774992.72895586,0.0,1.0
2015-12-01,43.86,44.205,43.65,43.98,1076450,36.7278225744333,37.0167213156139,36.5519711667582,36.8283090931048,1285485.87121703,0.0,1.0
2015-12-02,43.46,43.68,43.39,43.6,1026810,36.7027009447654,36.8884946449,36.6435847674499,36.8209332993965,1215855.00389078,0.37,1.0
2015-12-03,42.96,43.63,42.76,43.51,1034568,36.2804425353687,36.8462688039603,36.11153917161,36.7449267857051,1225041.32182709,0.0,1.0
2015-12-04,43.92,43.93,42.97,43.06,885719,37.0911786814104,37.0996238495984,36.2888877035566,36.364894217248,1048787.87525554,0.0,1.0
2015-12-07,44.02,44.04,43.64,43.85,848327,37.1756303632898,37.1925206996657,36.8547139721483,37.0320625040949,1004511.67001262,0.0,1.0
2015-12-08,43.33,43.77,43.24,43.68,927995,36.5929137583223,36.9645011585914,36.5169072446309,36.8884946449,1098847.26905233,0.0,1.0
2015-12-09,43.2,43.63,42.94,43.1,1187272,36.4831265718791,36.8462688039603,36.2635521989928,36.3986748899998,1405859.50874984,0.0,1.0
2015-12-10,43.45,43.58,42.89,43.17,1290794,36.6942557765775,36.8040429630206,36.2213263580531,36.4577910673153,1528440.84484199,0.0,1.0
2015-12-11,43.41,43.71,42.9,42.95,1455540,36.6604751038258,36.9138301494638,36.2297715262411,36.2719973671808,1723518.0728306,0.0,1.0
2015-12-14,42.79,43.84,42.45,43.45,1651162,36.1368746761738,37.023617335907,35.849738957784,36.6942557765775,1955155.85155415,0.0,1.0
2015-12-15,43.56,43.72,43.11,43.11,962232,36.7871526266448,36.9222753176517,36.4071200581877,36.4071200581877,1139387.61027243,0.0,1.0
2015-12-16,42.53,43.6,42.05,43.6,2552299,35.9173003032875,36.8209332993965,35.5119322302666,36.8209332993965,3022200.31999634,0.0,1.0
2015-12-17,41.26,42.69,41.05,42.47,2512445,34.8447639434197,36.0524229942944,34.6674154114731,35.8666292941599,2975008.83829567,0.0,1.0
2015-12-18,40.08,41.38,40.07,41.23,4037717,33.8482340972434,34.946105961675,33.8397889290555,34.8194284388559,4781097.20273944,0.0,1.0
2015-12-21,40.31,40.49,39.43,40.27,2321096,34.0424729655659,34.1944859929487,33.2992981650276,34.0086922928142,2748430.75750225,0.0,1.0
2015-12-22,40.51,40.53,39.8,40.41,1524555,34.2113763293246,34.2282666657005,33.6117693879812,34.1269246474453,1805239.35826172,0.0,1.0
2015-12-23,41.02,41.02,40.28,40.65,1324753,34.6420799069093,34.6420799069093,34.0171374610021,34.3296086839557,1568652.00374882,0.0,1.0
2015-12-24,41.15,41.3,40.775,41.06,388921,34.7518670933525,34.8785446161715,34.4351732863049,34.675860579661,460524.872145973,0.0,1.0
2015-12-28,41.32,41.32,40.78,40.98,921526,34.8954349525473,34.8954349525473,34.4393958703989,34.6082992341576,1091187.26766925,0.0,1.0
2015-12-29,41.57,41.79,41.365,41.56,861631,35.1065641572457,35.2923578573803,34.9334382093931,35.0981189890578,1020265.05668762,0.0,1.0
2015-12-30,41.38,41.76,41.28,41.6,694832,34.946105961675,35.2670223528165,34.8616542797956,35.1318996618095,822756.85283883,0.0,1.0
2015-12-31,40.94,41.54,40.93,41.2,855606,34.5745185614058,35.0812286526819,34.5660733932179,34.7940929342921,1013130.79971852,0.0,1.0
2016-01-04,40.2,40.485,39.86,40.4,1163776,33.9495761154986,34.1902634088548,33.6624403971088,34.1184794792573,1378037.6827339,0.0,1.0
2016-01-05,40.31,40.45,40.0,40.32,1117199,34.0424729655659,34.160705320197,33.7806727517399,34.0509181337538,1322885.43595386,0.0,1.0
2016-01-06,39.53,39.92,39.36,39.88,975049,33.383749846907,33.7131114062365,33.2401819877121,33.6793307334847,1154564.33584471,0.0,1.0
2016-01-07,38.71,38.96,38.3501,38.82,1265477,32.6912460554963,32.9023752601947,32.3873044524125,32.7841429055636,1498462.75626328,0.0,1.0
2016-01-08,38.3,39.06,38.25,38.81,823144,32.344994159791,32.986826942074,32.3027683188513,32.7756977373757,974692.252045338,0.0,1.0
2016-01-11,37.66,38.41,37.32,38.35,1649519,31.8045033957631,32.4378910098583,31.5173676773734,32.3872200007307,1953210.36040058,0.0,1.0
2016-01-12,37.88,37.94,37.43,37.87,1196946,31.9902970958977,32.0409681050253,31.6102645274406,31.9818519277098,1417314.57960777,0.0,1.0
2016-01-13,37.0,38.27,36.99,38.16,1720600,31.2471222953594,32.3196586552272,31.2386771271715,32.2267618051599,2037378.0151094,0.0,1.0
2016-01-14,37.7,38.08,36.78,37.08,2085324,31.8382840685149,32.1592004596564,31.0613285952249,31.3146836408629,2469251.00080204,0.0,1.0
2016-01-15,37.61,37.72,36.895,36.96,2241437,31.7622775548235,31.8551744048908,31.1584480293861,31.2133416226077,2654105.81544389,0.0,1.0
2016-01-19,37.19,38.0925,37.03,37.99,1022181,31.4075804909302,32.1697569198913,31.2724577999232,32.083193945965,1210373.76314224,0.0,1.0
2016-01-20,36.81,37.21,35.9634,36.65,1245594,31.0866640997887,31.4244708273061,30.3716961609981,30.9515414087817,1474919.11621072,0.0,1.0
2016-01-21,36.75,37.17,36.67,36.9,916530,31.0359930906611,31.3906901545543,30.9684317451576,31.1626706134801,1085271.45890283,0.0,1.0
2016-01-22,37.65,37.7165,37.23,37.31,754597,31.7960582275752,31.852218596025,31.4413611636819,31.5089225091854,893525.129645186,0.0,1.0
2016-01-25,36.88,37.59,36.86,37.58,767189,31.1457802771042,31.7453872184476,31.1288899407283,31.7369420502597,908435.430683345,0.0,1.0
2016-01-26,37.35,37.58,37.0,37.12,831978,31.5427031819372,31.7369420502597,31.2471222953594,31.3484643136147,985152.671309243,0.0,1.0
2016-01-27,37.07,37.525,36.82,37.2,761741,31.306238472675,31.690493625226,31.0951092679766,31.4160256591181,901984.404630621,0.0,1.0
2016-01-28,36.24,37.555,36.22,37.31,3477721,30.6052895130764,31.7158291297898,30.5883991767005,31.5089225091854,4118000.87648743,0.0,1.0
2016-01-29,37.64,37.7,36.25,36.53,3475272,31.7876130593873,31.8382840685149,30.6137346812643,30.8501993905265,4115100.9934472,0.0,1.0
2016-02-01,37.83,38.08,37.19,37.56,1666722,31.948071254958,32.1592004596564,31.4075804909302,31.7200517138838,1973580.58822455,0.0,1.0
2016-02-02,37.49,37.7,37.19,37.46,1280682,31.6609355365682,31.8382840685149,31.4075804909302,31.6356000320044,1516467.1342243,0.0,1.0
2016-02-03,38.54,38.65,37.36,37.8,1719111,32.5476781963014,32.6405750463687,31.5511483501251,31.9227357503942,2035614.87674807,0.0,1.0
2016-02-04,38.68,38.8599,38.05,38.38,1449150,32.6659105509325,32.8178391266335,32.1338649550926,32.4125555052945,1715951.61606171,0.0,1.0
2016-02-05,38.32,38.75,38.19,38.49,1408962,32.3618844961669,32.7250267282481,32.2520973097237,32.5054523553617,1668364.64194151,0.0,1.0
2016-02-08,38.18,38.26,37.73,37.93,1057400,32.2436521415358,32.3112134870392,31.8636195730787,32.0325229368374,1252076.89944012,0.0,1.0
2016-02-09,37.82,38.29,37.65,37.86,812158,31.9396260867701,32.336548991603,31.7960582275752,31.9734067595218,961683.630126245,0.0,1.0
2016-02-10,38.0,38.36,37.81,37.93,938084,32.0916391141529,32.3956651689186,31.9311809185822,32.0325229368374,1110793.74516209,0.0,1.0
2016-02-11,37.82,38.07,37.19,37.29,1243070,31.9396260867701,32.1507552914685,31.4075804909302,31.4920321728095,1471930.42499247,0.0,1.0
2016-02-12,38.49,38.56,37.965,38.33,937213,32.5054523553617,32.5645685326773,32.0620810254952,32.3703296643548,1109762.3861878,0.0,1.0
2016-02-16,39.0,39.13,38.68,38.98,1275052,32.9361559329464,33.0459431193896,32.6659105509325,32.9192655965706,1509800.60032621,0.0,1.0
2016-02-17,39.39,39.48,39.07,39.26,879182,33.2655174922759,33.3415240059673,32.995272110262,33.1557303058327,1041047.3544577,0.0,1.0
2016-02-18,39.72,39.81,39.0976,39.36,1187258,33.5442080424777,33.6202145561692,33.0185807744607,33.2401819877121,1405842.93122327,0.0,1.0
2016-02-19,39.43,39.615,39.17,39.42,1076775,33.2992981650276,33.4555337765044,33.0797237921413,33.2908529968397,1275019.01210009,0.0,1.0
2016-02-22,39.93,40.03,39.67,39.68,950360,33.7215565744244,33.8060082563037,33.5019822015381,33.510427369726,1125329.86774344,0.0,1.0
2016-02-23,39.55,39.94,39.49,39.78,595290,33.4006401832829,33.7300017426123,33.3499691741552,33.5948790516054,704888.270727927,0.0,1.0
2016-02-24,39.65,39.69,38.98,39.19,577948,33.4850918651622,33.5188725379139,32.9192655965706,33.0966141285172,684353.451747324,0.0,1.0
2016-02-25,40.01,40.01,39.49,39.69,651535,33.7891179199279,33.7891179199279,33.3499691741552,33.5188725379139,771488.48371167,0.0,1.0
2016-02-26,40.06,40.27,39.84,40.17,593519,33.8313437608675,34.0086922928142,33.645550060733,33.9242406109348,702791.213617178,0.0,1.0
2016-02-29,39.85,40.28,39.67,39.96,1056335,33.6539952289209,34.0171374610021,33.5019822015381,33.7468920789882,1250815.82331198,0.0,1.0
2016-03-01,40.61,40.61,39.89,40.17,819132,34.295828011204,34.295828011204,33.6877759016726,33.9242406109348,969941.606574793,0.0,1.0
2016-03-02,40.31,40.32,39.76,40.07,1189136,34.3633893567074,34.3719141369994,33.8945264406521,34.1587946297015,1394916.88850663,0.38,1.0
2016-03-03,40.69,40.69,40.13,40.26,752113,34.6873310078002,34.6873310078002,34.209943311453,34.3207654552479,882266.726232645,0.0,1.0
2016-03-04,41.0,41.0,40.42,40.67,848669,34.9515991968495,34.9515991968495,34.4571619399185,34.6702814472164,995531.815412224,0.0,1.0
2016-03-07,41.18,41.2701,40.59,40.84,520181,35.105045242104,35.1818535125342,34.6020832048811,34.8152027121789,610198.71737149,0.0,1.0
2016-03-08,40.88,41.06,40.585,40.95,542832,34.8493018333466,35.002747878601,34.5978208147351,34.90897529539,636769.49013555,0.0,1.0
2016-03-09,41.09,41.17,40.76,40.98,1018510,35.0283222194768,35.0965204618121,34.7470044698436,34.9345496362657,1194763.92953613,0.0,1.0
2016-03-10,41.51,41.52,40.94,41.3,845347,35.3863629917372,35.3948877720291,34.9004505150981,35.207342605607,991634.940787604,0.0,1.0
2016-03-11,42.6,42.6,41.9,41.95,981351,36.3155640435559,36.3155640435559,35.7188294231219,35.7614533245814,1151174.53634644,0.0,1.0
2016-03-14,42.45,42.59,42.01,42.5,736049,36.1876923391772,36.307039263264,35.8126020063329,36.2303162406367,863422.838824501,0.0,1.0
2016-03-15,42.67,42.75,42.14,42.29,876949,36.3752375055993,36.4434357479346,35.9234241501278,36.0512958545065,1028705.69090415,0.0,1.0
2016-03-16,42.97,43.11,42.32,42.44,1101088,36.6309809143567,36.7503278384435,36.0768701953823,36.1791675588852,1291632.11519286,0.0,1.0
2016-03-17,43.71,43.9,42.94,42.94,846758,37.2618146559584,37.4237854815048,36.605406573481,36.605406573481,993290.115409921,0.0,1.0
2016-03-18,43.68,43.9999,43.47,43.53,1652360,37.2362403150826,37.508948036621,37.0572199289524,37.1083686107039,1938302.15374256,0.0,1.0
2016-03-21,44.1,44.25,43.84,44.12,793626,37.594281087343,37.7221527917218,37.3726367997533,37.6113306479269,930963.582431244,0.0,1.0
2016-03-22,44.1,44.32,43.81,43.95,645670,37.594281087343,37.7818262537652,37.3470624588775,37.4664093829643,757403.684189255,0.0,1.0
2016-03-23,44.02,44.15,43.772,44.06,719508,37.5260828450077,37.6369049888026,37.3146682937682,37.5601819661754,844019.406203853,0.0,1.0
2016-03-24,43.98,44.0,43.66,43.84,674089,37.4919837238401,37.5090332844239,37.2191907544988,37.3726367997533,790740.613736815,0.0,1.0
2016-03-28,43.93,44.12,43.8712,44.04,796082,37.4493598223805,37.6113306479269,37.399234114264,37.5431324055916,933844.595097727,0.0,1.0
2016-03-29,44.27,44.31,43.75,43.92,1186219,37.7392023523056,37.7733014734733,37.295913777126,37.4408350420886,1391495.09943979,0.0,1.0
2016-03-30,44.37,44.65,44.29,44.47,764278,37.8244501552247,38.0631440033983,37.7562519128894,37.9096979581439,896536.88872767,0.0,1.0
2016-03-31,44.48,44.67,44.29,44.32,897335,37.9182227384358,38.0801935639822,37.7562519128894,37.7818262537652,1052619.50369688,0.0,1.0
2016-04-01,44.63,44.7,44.05,44.29,641560,38.0460944428145,38.1057679048579,37.5516571858835,37.7562519128894,752582.445565781,0.0,1.0
2016-04-04,44.44,44.73,44.2631,44.57,1078400,37.8841236172681,38.1313422457337,37.7333202539042,37.994945761063,1265017.93955069,0.0,1.0
2016-04-05,43.73,44.22,43.71,44.09,590179,37.2788642165422,37.696578450846,37.2618146559584,37.5857563070511,692309.924467808,0.0,1.0
2016-04-06,44.0,44.06,43.59,43.79,647605,37.5090332844239,37.5601819661754,37.1595172924554,37.3300128982937,759673.537409794,0.0,1.0
2016-04-07,43.43,43.8,43.17,43.7,1091782,37.0231208077848,37.3385376785856,36.801476520195,37.2532898756665,1280715.70482059,0.0,1.0
2016-04-08,43.59,43.94,43.47,43.82,628851,37.1595172924554,37.4578846026724,37.0572199289524,37.3555872391694,737674.143457333,0.0,1.0
2016-04-11,43.8,44.18,43.2065,43.57,581221,37.3385376785856,37.6624793296784,36.8325919682605,37.1424677318716,681801.735760005,0.0,1.0
2016-04-12,44.09,44.17,43.575,43.89,787680,37.5857563070511,37.6539545493864,37.1467301220175,37.4152607012128,923988.622612467,0.0,1.0
2016-04-13,44.8,44.8,44.12,44.19,661741,38.1910157077771,38.1910157077771,37.6113306479269,37.6710041099703,776255.782952716,0.0,1.0
2016-04-14,44.69,44.875,44.487,44.72,678703,38.097243124566,38.2549515599664,37.9241900846401,38.1228174654417,796153.069943313,0.0,1.0
2016-04-15,44.94,44.96,44.63,44.72,649625,38.3103626318639,38.3274121924477,38.0460944428145,38.1228174654417,762043.099944931,0.0,1.0
2016-04-18,45.3,45.33,44.73,44.82,675309,38.6172547223728,38.6428290632485,38.1313422457337,38.2080652683609,792171.735663978,0.0,1.0
2016-04-19,45.33,45.67,45.08,45.28,889631,38.6428290632485,38.9326715931736,38.4297095559507,38.600205161789,1043582.32064208,0.0,1.0
2016-04-20,45.37,45.51,44.96,45.4,491137,38.6769281844162,38.796275108503,38.3274121924477,38.7025025252919,576128.631098947,0.0,1.0
2016-04-21,44.75,45.53,44.735,45.2,781118,38.1483918063175,38.8133246690868,38.1356046358796,38.5320069194536,916291.063525549,0.0,1.0
2016-04-22,45.03,45.28,44.67,44.69,1462510,38.3870856544911,38.600205161789,38.0801935639822,38.097243124566,1715598.46696242,0.0,1.0
2016-04-25,44.91,45.05,44.66,44.99,819369,38.2847882909881,38.4041352150749,38.0716687836903,38.3529865333234,961161.428145128,0.0,1.0
2016-04-26,45.07,45.17,44.79,44.98,684223,38.4211847756588,38.5064325785779,38.1824909274851,38.3444617530315,802628.310138342,0.0,1.0
2016-04-27,45.14,45.44,45.01,45.16,480363,38.4808582377022,38.7366016464596,38.3700360939073,38.497907798286,563490.18221104,0.0,1.0
2016-04-28,44.43,44.95,44.35,44.86,993266,37.8755988369762,38.3188874121558,37.8074005946409,38.2421643895285,1165151.43615148,0.0,1.0
2016-04-29,46.04,46.45,45.32,45.68,2004296,39.2480884639745,39.597604455943,38.6343042829566,38.9411963734655,2351140.94600304,0.0,1.0
2016-05-02,46.9,46.99,46.16,46.22,1606996,39.9812195690791,40.0579425917063,39.3503858274774,39.4015345092289,1885087.87906732,0.0,1.0
2016-05-03,46.39,46.705,46.12,46.47,1030586,39.5464557741915,39.8149863533868,39.3162867063098,39.6146540165268,1208929.69051352,0.0,1.0
2016-05-04,47.06,47.12,46.15,46.15,1249724,40.1176160537497,40.1687647355012,39.3418610471855,39.3418610471855,1465989.68795163,0.0,1.0
2016-05-05,47.08,47.43,46.96,47.24,895322,40.1346656143336,40.4330329245506,40.0323682508306,40.2710620990042,1050258.15251706,0.0,1.0
2016-05-06,46.96,47.07,46.69,46.86,739870,40.0323682508306,40.1261408340417,39.8021991829489,39.9471204479115,867905.065778343,0.0,1.0
2016-05-09,46.91,47.1,46.72,46.77,735630,39.989744349371,40.1517151749174,39.8277735238247,39.8703974252842,862931.330556075,0.0,1.0
2016-05-10,47.74,47.74,46.87,47.19,813196,40.6973011135999,40.6973011135999,39.9556452282034,40.2284381975446,953920.185803839,0.0,1.0
2016-05-11,47.14,47.77,47.105,47.57,253482,40.1858142960851,40.7228754544757,40.1559775650634,40.5523798486374,297347.252738489,0.0,1.0
2016-05-12,47.49,47.54,47.2,47.37,208946,40.4841816063021,40.5268055077616,40.2369629778365,40.3818842427991,245104.264092505,0.0,1.0
2016-05-13,47.13,47.44,46.9,47.33,640095,40.1772895157931,40.4415577048425,39.9812195690791,40.3477851216314,750863.926202427,0.0,1.0
2016-05-16,47.41,47.765,47.06,47.06,683947,40.4159833639668,40.7186130643297,40.1176160537497,40.1176160537497,802304.54812859,0.0,1.0
2016-05-17,47.19,47.5897,46.89,47.35,851181,40.2284381975446,40.5691736658125,39.9726947887872,40.3648346822153,998478.518921265,0.0,1.0
2016-05-18,47.57,48.07,47.04,47.04,1150008,40.5523798486374,40.9786188632331,40.1005664931659,40.1005664931659,1349017.75837055,0.0,1.0
2016-05-19,47.62,47.7,47.11,47.27,926955,40.595003750097,40.6632019924323,40.1602399552093,40.29663643988,1087365.26720716,0.0,1.0
2016-05-20,47.78,48.08,47.67,47.67,835106,40.7314002347676,40.987143643525,40.6376276515565,40.6376276515565,979621.727954761,0.0,1.0
2016-05-23,47.6,47.81,47.48,47.63,450374,40.5779541895131,40.7569745756433,40.4756568260102,40.6035285303889,528311.562970327,0.0,1.0
2016-05-24,48.13,48.27,47.49,47.92,791910,41.0297675449846,41.1491144690714,40.4841816063021,40.8507471588544,928950.627327136,0.0,1.0
2016-05-25,48.14,48.43,47.9,48.27,3176960,41.0382923252765,41.285510953742,40.8336975982706,41.1491144690714,3726735.34239146,0.0,1.0
2016-05-26,48.01,48.26,47.85,48.2,1831220,40.9274701814816,41.1405896887795,40.791073696811,41.089441007028,2148114.01267063,0.0,1.0
2016-05-27,48.2,48.64,47.86,47.93,37176922,41.089441007028,41.4645313398722,40.7995984771029,40.8592719391463,43610416.6054122,0.0,1.0
2016-05-31,48.33,48.51,48.0,48.46,2179714,41.2002631508229,41.3537091960773,40.9189454011897,41.3110852946178,2556915.1642153,0.0,1.0
2016-06-01,47.9,47.92,47.1657,47.84,1139012,41.1576392493633,41.1748240674215,40.5266986543569,41.1060847951888,1325602.62918491,0.38,1.0
2016-06-02,48.25,48.25,47.61,47.84,1144685,41.4583735653816,41.4583735653816,40.9084593875196,41.1060847951888,1332204.9685065,0.0,1.0
2016-06-03,47.86,48.0,47.44,47.94,1241186,41.1232696132469,41.2435633396543,40.762388434025,41.1920088854797,1444514.56605154,0.0,1.0
2016-06-06,47.82,48.2,47.63,47.86,1022608,41.0888999771306,41.4154115202362,40.9256442055778,41.1232696132469,1190129.5626609,0.0,1.0
2016-06-07,47.88,47.995,47.74,47.96,1110275,41.1404544313051,41.2392671351397,41.0201607048978,41.2091937035379,1292157.99229356,0.0,1.0
2016-06-08,47.92,48.135,47.675,47.82,840240,41.1748240674215,41.359560861547,40.9643100462087,41.0888999771306,977886.407822154,0.0,1.0
2016-06-09,48.36,48.36,47.66,47.84,1617973,41.5528900647017,41.5528900647017,40.9514214326651,41.1060847951888,1883026.04603831,0.0,1.0
2016-06-10,48.03,48.245,47.72,48.0,1236171,41.2693405667416,41.4540773608671,41.0029758868396,41.2435633396543,1438678.01895163,0.0,1.0
2016-06-13,47.57,48.19,47.54,47.95,904598,40.8740897514032,41.4068191112071,40.8483125243159,41.2006012945088,1052787.40448337,0.0,1.0
2016-06-14,46.8,47.39,46.68,47.33,1349048,40.2124742561629,40.7194263888795,40.1093653478138,40.6678719347049,1570046.29950926,0.0,1.0
2016-06-15,46.35,46.91,46.305,46.91,1373397,39.8258158498537,40.3069907554829,39.7871500092227,40.3069907554829,1598384.10316543,0.0,1.0
2016-06-16,46.61,46.61,46.01,46.18,927042,40.0492184846101,40.0492184846101,39.5336739428644,39.679744896359,1078908.13491415,0.0,1.0
2016-06-17,46.59,46.67,46.13,46.67,1476230,40.0320336665519,40.1007729387847,39.6367828512136,40.1007729387847,1718062.99607172,0.0,1.0
2016-06-20,46.8,47.23,46.77,47.04,975557,40.2124742561629,40.581947844414,40.1866970290756,40.4186920728612,1135370.7635387,0.0,1.0
2016-06-21,46.79,47.06,46.67,46.85,1304830,40.2038818471338,40.4358768909194,40.1007729387847,40.2554363013084,1518584.59668497,0.0,1.0
2016-06-22,46.8,47.085,46.77,46.9,848798,40.2124742561629,40.4573579134921,40.1866970290756,40.2983983464539,987846.361975899,0.0,1.0
2016-06-23,47.56,47.56,47.12,47.3,902852,40.8654973423741,40.8654973423741,40.4874313450939,40.6420947076176,1050755.37831459,0.0,1.0
2016-06-24,45.35,46.35,45.315,45.88,2947968,38.9665749469442,39.8258158498537,38.9365015153424,39.4219726254862,3430898.12183978,0.0,1.0
2016-06-27,44.06,45.04,43.9,44.75,1922803,37.858154182191,38.7002102670423,37.7206756377255,38.4510304051985,2237792.6766396,0.0,1.0
2016-06-28,45.28,45.385,44.44,44.49,1828067,38.9064280837405,38.996648378546,38.1846657252966,38.2276277704421,2127537.2178047,0.0,1.0
2016-06-29,46.36,46.37,45.56,45.66,952994,39.8344082588827,39.8430006679118,39.1470155365552,39.2329396268461,1109111.53876996,0.0,1.0
2016-06-30,47.6,47.62,46.33,46.58,1292604,40.8998669784905,40.9170517965487,39.8086310317955,40.0234412575228,1504355.75823163,0.0,1.0
2016-07-01,47.8,47.84,47.27,47.45,1175667,41.0717151590724,41.1060847951888,40.6163174805304,40.7709808430541,1368262.3767317,0.0,1.0
2016-07-05,47.55,47.58,47.23,47.45,1113773,40.856904933345,40.8826821604323,40.581947844414,40.7709808430541,1296229.02753892,0.0,1.0
2016-07-06,47.87,47.93,47.15,47.16,1343441,41.131862022276,41.1834164764506,40.5132085721812,40.5218009812103,1563520.77217343,0.0,1.0
2016-07-07,48.0,48.19,47.69,47.99,877198,41.2435633396543,41.4068191112071,40.9771986597523,41.2349709306252,1020898.79221267,0.0,1.0
2016-07-08,48.7,48.76,48.15,48.27,1137450,41.8450319716909,41.8965864258655,41.3724494750907,41.4755583834398,1323784.74552189,0.0,1.0
2016-07-11,48.98,49.05,48.76,48.9,816131,42.0856194245055,42.1457662877092,41.8965864258655,42.0168801522728,949827.920477843,0.0,1.0
2016-07-12,49.17,49.39,49.01,49.22,813461,42.2488751960583,42.4379081946984,42.1113966515928,42.2918372412038,946720.5265084,0.0,1.0
2016-07-13,48.77,49.2,48.71,49.06,1248977,41.9051788348946,42.2746524231456,41.85362438072,42.1543586967383,1453581.8718253,0.0,1.0
2016-07-14,48.95,49.26,48.7399,49.13,1638120,42.0598421974183,42.3262068773202,41.879315683717,42.214505559942,1906473.486601,0.0,1.0
2016-07-15,49.02,49.11,48.76,48.95,856010,42.1199890606219,42.1973207418838,41.8965864258655,42.0598421974183,996239.817147295,0.0,1.0
2016-07-18,48.63,49.06,48.565,48.91,634686,41.7848851084872,42.1543586967383,41.7290344497981,42.0254725613019,738658.969621789,0.0,1.0
2016-07-19,48.7,48.788,48.43,48.51,589539,41.8450319716909,41.9206451711469,41.6130369279053,41.6817762001381,686116.079907009,0.0,1.0
2016-07-20,48.78,48.92,48.616,48.8,401865,41.9137712439237,42.034064970331,41.7728557358465,41.9309560619818,467697.706940219,0.0,1.0
2016-07-21,48.63,48.9,48.525,48.7,721837,41.7848851084872,42.0168801522728,41.6946648136817,41.8450319716909,840086.869183948,0.0,1.0
2016-07-22,49.16,49.21,48.64,48.64,595990,42.2402827870292,42.2832448321747,41.7934775175163,41.7934775175163,693623.869606215,0.0,1.0
2016-07-25,49.52,49.53,49.02,49.06,1199834,42.5496095120767,42.5582019211057,42.1199890606219,42.1543586967383,1396388.36551805,0.0,1.0
2016-07-26,49.46,49.7,49.21,49.51,966452,42.4980550579021,42.7042728746004,42.2832448321747,42.5410171030476,1124774.20095751,0.0,1.0
2016-07-27,49.5,49.77,49.32,49.44,949277,42.5324246940185,42.764419737804,42.3777613314948,42.4808702398439,1104785.62739002,0.0,1.0
2016-07-28,49.41,49.53,49.13,49.36,1286119,42.4550930127566,42.5582019211057,42.214505559942,42.4121309676111,1496808.39872158,0.0,1.0
2016-07-29,49.19,49.26,48.14,49.05,1929422,42.2660600141165,42.3262068773202,41.3638570660616,42.1457662877092,2245495.98775711,0.0,1.0
2016-08-01,49.55,49.58,49.0,49.19,1133744,42.5753867391639,42.6011639662512,42.1028042425637,42.2660600141165,1319471.63613958,0.0,1.0
2016-08-02,48.98,49.65,48.805,49.43,1250634,42.0856194245055,42.6613108294549,41.9352522664964,42.4722778308148,1455510.3181951,0.0,1.0
2016-08-03,49.0,49.21,48.845,48.87,1121991,42.1028042425637,42.2832448321747,41.9696219026128,41.9911029251855,1305793.2835842,0.0,1.0
2016-08-04,48.9,49.3,48.81,48.85,1057066,42.0168801522728,42.3605765134366,41.9395484710109,41.9739181071273,1230232.40213621,0.0,1.0
2016-08-05,49.3,49.47,49.16,49.2,832915,42.3605765134366,42.5066474669312,42.2402827870292,42.2746524231456,969361.441220591,0.0,1.0
2016-08-08,49.41,49.67,49.21,49.31,774821,42.4550930127566,42.6784956475131,42.2832448321747,42.3691689224657,901750.600298926,0.0,1.0
2016-08-09,49.58,49.745,49.35,49.35,726554,42.6011639662512,42.7429387152313,42.403538558582,42.403538558582,845576.598529965,0.0,1.0
2016-08-10,49.73,49.79,49.56,49.64,598908,42.7300501016876,42.7816045558622,42.583979148193,42.6527184204258,697019.890431247,0.0,1.0
2016-08-11,49.75,49.9735,49.67,49.75,663443,42.7472349197458,42.9392752615461,42.6784956475131,42.7472349197458,772126.882872458,0.0,1.0
2016-08-12,49.38,49.85,49.34,49.6,841913,42.4293157856693,42.8331590100368,42.394946149553,42.6183487843094,979833.475279413,0.0,1.0
2016-08-15,49.3,49.7199,49.29,49.43,1042430,42.3605765134366,42.7213717685683,42.3519841044075,42.4722778308148,1213198.76238461,0.0,1.0
2016-08-16,48.77,49.46,48.76,49.15,2022031,41.9051788348946,42.4980550579021,41.8965864258655,42.2316903780002,2353276.00577815,0.0,1.0
2016-08-17,48.6,48.795,48.4,48.71,1379708,41.7591078813999,41.9266598574673,41.5872597008181,41.85362438072,1605728.95834939,0.0,1.0
2016-08-18,48.52,48.73,48.4,48.66,1480310,41.6903686091672,41.8708091987782,41.5872597008181,41.8106623355745,1722811.37337334,0.0,1.0
2016-08-19,48.54,48.72,48.193,48.33,5072982,41.7075534272254,41.8622167897491,41.4093968339158,41.5271128376144,5904027.59321913,0.0,1.0
2016-08-22,48.8,48.905,48.37,48.54,859599,41.9309560619818,42.0211763567873,41.5614824737308,41.7075534272254,1000416.75982757,0.0,1.0
2016-08-23,48.47,49.1492,48.365,49.01,1591232,41.6474065640217,42.2310029852778,41.5571862692162,42.1113966515928,1851904.38980727,0.0,1.0
2016-08-24,48.61,48.62,48.255,48.38,1660364,41.767700290429,41.7762926994581,41.4626697698962,41.5700748827599,1932361.45343857,0.0,1.0
2016-08-25,48.89,49.0,48.48,48.55,833348,42.0082877432437,42.1028042425637,41.6559989730508,41.7161458362545,969865.374399905,0.0,1.0
2016-08-26,49.02,49.35,48.75,49.0,1076753,42.1199890606219,42.403538558582,41.8879940168364,42.1028042425637,1253144.48643451,0.0,1.0
2016-08-29,49.57,49.595,49.005,49.03,723314,42.5925715572221,42.6140525797949,42.1071004470783,42.128581469651,841805.828319854,0.0,1.0
2016-08-30,49.54,49.94,49.275,49.7,711392,42.5667943301348,42.9104906912986,42.3390954908638,42.7042728746004,827930.790528205,0.0,1.0
2016-08-31,49.41,49.55,49.01,49.23,1002049,42.7816045558622,42.9028234313494,42.4352649116132,42.6257517159501,1157302.10692193,0.38,1.0
2016-09-01,49.42,49.54,49.06,49.44,583553,42.7902630469684,42.8941649402431,42.4785573671443,42.8075800291809,673966.159739305,0.0,1.0
2016-09-02,49.99,49.99,49.5,49.62,637142,43.2837970400233,43.2837970400233,42.8595309758182,42.963432869093,735858.00595425,0.0,1.0
2016-09-06,50.05,50.05,49.59,49.95,955824,43.3357479866607,43.3357479866607,42.9374573957743,43.2491630755984,1103915.20678783,0.0,1.0
2016-09-07,50.45,50.45,49.7601,49.88,864786,43.6820876309097,43.6820876309097,43.0847383294912,43.1885536378548,998772.175648681,0.0,1.0
2016-09-08,50.29,50.49,50.18,50.4,657519,43.5435517732101,43.7167215953346,43.4483083710416,43.6387951753786,759392.129567713,0.0,1.0
2016-09-09,49.17,50.05,49.15,49.84,1251940,42.5738007693128,43.3357479866607,42.5564837871003,43.1539196734299,1445910.1298837,0.0,1.0
2016-09-12,50.19,50.26,48.94,49.0,1423224,43.4569668621478,43.5175762998914,42.3746554738696,42.4266064205069,1643732.12669426,0.0,1.0
2016-09-13,49.62,49.97,49.54,49.9,1286843,42.963432869093,43.2664800578109,42.8941649402431,43.2058706200673,1486220.84865883,0.0,1.0
2016-09-14,49.42,49.82,49.26,49.65,1061230,42.7902630469684,43.1366026912175,42.6517271892688,42.9894083424116,1225652.35325693,0.0,1.0
2016-09-15,50.02,50.14,49.3,49.3,785116,43.309772513342,43.4136744066167,42.6863611536937,42.6863611536937,906758.452908106,0.0,1.0
2016-09-16,49.65,50.14,49.4,49.6,1758847,42.9894083424116,43.4136744066167,42.772946064756,42.9461158868805,2031355.09226925,0.0,1.0
2016-09-19,49.9,50.05,49.56,50.02,1096200,43.2058706200673,43.3357479866607,42.9114819224556,43.309772513342,1266040.45272019,0.0,1.0
2016-09-20,50.08,50.47,50.0,50.24,700903,43.3617234599793,43.6994046131222,43.2924555311295,43.500259317679,809497.857537804,0.0,1.0
2016-09-21,50.66,50.71,50.05,50.13,1040501,43.8639159441404,43.9072083996716,43.3357479866607,43.4050159155105,1201711.69229686,0.0,1.0
2016-09-22,51.1,51.24,50.88,51.0,685474,44.2448895528144,44.3661084283016,44.0544027484774,44.1583046417521,791678.355489801,0.0,1.0
2016-09-23,50.68,51.08,50.68,50.81,741063,43.8812329263529,44.2275725706019,43.8812329263529,43.9937933107338,855880.072992322,0.0,1.0
2016-09-26,50.42,50.54,49.6,50.32,896912,43.656112157591,43.7600140508657,42.9461158868805,43.5695272465288,1035875.63814101,0.0,1.0
2016-09-27,50.8,50.94,50.26,50.41,611849,43.9851348196276,44.1063536951148,43.5175762998914,43.6474536664848,706646.218715925,0.0,1.0
2016-09-28,50.97,51.01,50.495,50.82,577984,44.1323291684335,44.1669631328584,43.7210508408877,44.0024518018401,667534.32313905,0.0,1.0
2016-09-29,50.32,50.89,50.015,50.89,815159,43.5695272465288,44.0630612395836,43.3054432677889,44.0630612395836,941456.184454422,0.0,1.0
2016-09-30,50.87,51.09,50.72,50.73,1289133,44.0457442573712,44.2362310617082,43.9158668907778,43.924525381884,1488865.6512831,0.0,1.0
2016-10-03,50.46,50.82,50.37,50.72,469099,43.6907461220159,44.0024518018401,43.6128197020599,43.9158668907778,541779.155565216,0.0,1.0
2016-10-04,50.28,50.6,49.83,50.48,946237,43.5348932821039,43.8119649975031,43.1452611823237,43.7080631042284,1092842.83877084,0.0,1.0
2016-10-05,50.42,50.77,50.3407,50.55,569511,43.656112157591,43.9591593463089,43.5874503231187,43.768672541972,657748.553429237,0.0,1.0
2016-10-06,50.76,50.79,50.121,50.42,662888,43.9505008552027,43.9764763285214,43.3972232735149,43.656112157591,765592.97903921,0.0,1.0
2016-10-07,50.57,50.89,50.38,50.89,491389,43.7859895241844,44.0630612395836,43.6214781931661,44.0630612395836,567522.671065246,0.0,1.0
2016-10-10,50.53,51.08,50.52,50.93,460573,43.7513555597595,44.2275725706019,43.7426970686533,44.0976952040086,531932.174266281,0.0,1.0
2016-10-11,49.82,50.51,49.68,50.47,576309,43.1366026912175,43.7340385775471,43.0153838157303,43.6994046131222,665599.805935706,0.0,1.0
2016-10-12,50.47,50.66,49.84,49.84,449855,43.6994046131222,43.8639159441404,43.1539196734299,43.1539196734299,519553.574036162,0.0,1.0
2016-10-13,50.07,50.3,49.84,50.2,648764,43.3530649688731,43.5522102643163,43.1539196734299,43.4656253532541,749280.668006352,0.0,1.0
2016-10-14,50.24,50.7099,50.22,50.47,492955,43.500259317679,43.9071218147605,43.4829423354665,43.6994046131222,569331.300283417,0.0,1.0
2016-10-17,49.91,50.36,49.87,50.33,562107,43.2145291111735,43.6041612109537,43.1798951467486,43.578185737635,649197.409922632,0.0,1.0
2016-10-18,50.02,50.42,49.935,50.42,448029,43.309772513342,43.656112157591,43.2361753389391,43.656112157591,517444.661550606,0.0,1.0
2016-10-19,50.02,50.26,49.845,50.18,820258,43.309772513342,43.5175762998914,43.158248918983,43.4483083710416,947345.201302097,0.0,1.0
2016-10-20,49.18,49.85,49.1,49.85,763318,42.582459260419,43.1625781645361,42.5131913315692,43.1625781645361,881583.16574482,0.0,1.0
2016-10-21,48.97,49.195,48.63,48.87,779973,42.4006309471883,42.5954469970784,42.1062422495766,42.314046036126,900818.618892105,0.0,1.0
2016-10-24,48.55,49.47,48.54,49.31,1096408,42.0369743207268,42.8335555024996,42.0283158296206,42.6950196448,1266280.6793341,0.0,1.0
2016-10-25,48.37,48.57,48.29,48.45,868787,41.8811214808147,42.0542913029392,41.8118535519649,41.9503894096645,1003393.07315948,0.0,1.0
2016-10-26,48.51,48.72,48.2,48.2,622682,42.0023403563019,42.1841686695326,41.7339271320089,41.7339271320089,719157.636545077,0.0,1.0
2016-10-27,48.1,48.78,48.06,48.68,911217,41.6473422209466,42.23611961617,41.6127082565217,42.1495347051077,1052396.99252539,0.0,1.0
2016-10-28,48.33,49.7,47.76,48.98,875874,41.8464875163898,43.0327007979428,41.3529535233349,42.4092894382945,1011578.102067,0.0,1.0
2016-10-31,48.23,48.55,48.12,48.51,920249,41.7599026053276,42.0369743207268,41.6646592031591,42.0023403563019,1062828.37126008,0.0,1.0
2016-11-01,47.65,48.42,47.53,48.39,793148,41.2577101211664,41.9244139363459,41.1538082278917,41.8984384630272,916034.895999011,0.0,1.0
2016-11-02,47.35,47.84,47.32,47.6,967629,40.9979553879797,41.4222214521847,40.971979914661,41.2144176656353,1117549.22206275,0.0,1.0
2016-11-03,47.67,48.16,47.49,47.49,621173,41.2750271033789,41.699293167584,41.1191742634668,41.1191742634668,717414.838658602,0.0,1.0
2016-11-04,47.48,47.87,47.16,47.64,938734,41.1105157723606,41.4481969255034,40.8334440569614,41.2490516300602,1084177.3566355,0.0,1.0
2016-11-07,48.57,48.58,48.07,48.22,795099,42.0542913029392,42.0629497940455,41.6213667476279,41.7512441142213,918288.175440041,0.0,1.0
2016-11-08,48.93,49.02,48.41,48.55,1039170,42.3659969827634,42.4439234027194,41.9157554452396,42.0369743207268,1200174.47295497,0.0,1.0
2016-11-09,49.9,50.15,48.26,48.81,1232412,43.2058706200673,43.4223328977229,41.7858780786462,42.2620950894887,1423356.54663182,0.0,1.0
2016-11-10,51.2,51.32,50.2,50.33,871961,44.3314744638767,44.4353763571514,43.4656253532541,43.578185737635,1007058.83889286,0.0,1.0
2016-11-11,51.54,51.62,51.1,51.14,1072517,44.6258631614883,44.6951310903381,44.2448895528144,44.2795235172393,1238688.11186837,0.0,1.0
2016-11-14,52.12,52.34,51.5,51.78,1463205,45.1280556456494,45.3185424499864,44.5912291970634,44.8336669480378,1689907.60866854,0.0,1.0
2016-11-15,51.07,51.89,50.93,51.53,1270098,44.2189140794957,44.9289103502062,44.0976952040086,44.6172046703821,1466881.4513036,0.0,1.0
2016-11-16,50.86,50.95,50.57,50.87,905718,44.037085766265,44.115012186221,43.7859895241844,44.0457442573712,1046046.0014202,0.0,1.0
2016-11-17,51.63,51.9,50.86,50.9,603845,44.7037895814444,44.9375688413125,44.037085766265,44.0717197306899,697402.113823046,0.0,1.0
2016-11-18,51.52,51.63,51.34,51.52,880041,44.6085461792759,44.7037895814444,44.4526933393638,44.6085461792759,1016390.71889466,0.0,1.0
2016-11-21,51.4,51.92,51.32,51.61,490699,44.5046442860012,44.9548858235249,44.4353763571514,44.6864725992319,566725.765471032,0.0,1.0
2016-11-22,51.19,51.78,51.1284,51.52,1004903,44.3228159727704,44.8336669480378,44.2694796675561,44.6085461792759,1160598.2932493,0.0,1.0
2016-11-23,51.66,51.95,51.29,51.32,943474,44.729765054763,44.9808612968436,44.4094008838327,44.4353763571514,1089651.75158706,0.0,1.0
2016-11-25,51.86,51.86,51.51,51.67,322558,44.9029348768876,44.9029348768876,44.5998876881697,44.7384235458693,372533.731388906,0.0,1.0
2016-11-28,51.22,51.84,51.15,51.64,701992,44.3487914460891,44.8856178946751,44.2881820083455,44.7124480725506,810755.582453889,0.0,1.0
2016-11-29,51.25,51.48,51.19,51.29,972484,44.3747669194078,44.573912214851,44.3228159727704,44.4094008838327,1123156.43461334,0.0,1.0
2016-11-30,50.35,51.23,50.31,51.17,1989160,43.924525381884,44.6922231442685,43.8896300290484,44.639880115015,2280143.15759248,0.38,1.0
2016-12-01,49.73,50.41,49.57,50.35,1388817,43.3836474129313,43.9768684111375,43.2440660015887,43.924525381884,1591979.31775127,0.0,1.0
2016-12-02,49.16,49.97,48.97,49.67,1158426,42.8863886350232,43.5930195299453,42.7206357090538,43.3313043836779,1327885.69922843,0.0,1.0
2016-12-05,49.32,49.75,49.21,49.54,1377068,43.0259700463658,43.4010950893492,42.9300078260678,43.217894486962,1578511.62186026,0.0,1.0
2016-12-06,49.82,49.935,49.31,49.54,2222505,43.4621619568116,43.5624860962141,43.0172462081569,43.217894486962,2547622.90035244,0.0,1.0
2016-12-07,50.44,50.455,49.66,49.82,2142070,44.0030399257643,44.0161256830776,43.3225805454689,43.4621619568116,2455421.51138376,0.0,1.0
2016-12-08,50.15,50.63,50.05,50.57,878927,43.7500486177057,44.1687928517336,43.6628102356166,44.1164498224801,1007500.34440331,0.0,1.0
2016-12-09,50.76,50.76,49.93,50.12,1159676,44.2822027484495,44.2822027484495,43.5581241771096,43.723877103079,1329318.55477901,0.0,1.0
2016-12-12,50.69,51.0,50.6,50.7,1779607,44.2211358809871,44.4915748654635,44.1426213371069,44.229859719196,2039935.81424002,0.0,1.0
2016-12-13,51.05,51.15,50.85,50.99,1266867,44.535194056508,44.6224324385972,44.3607172923298,44.4828510272546,1452189.93023674,0.0,1.0
2016-12-14,50.23,51.16,50.11,50.94,1558833,43.8198393233771,44.6311562768061,43.7151532648701,44.43923183621,1786866.01318112,0.0,1.0
2016-12-15,50.82,51.04,50.23,50.25,1143360,44.334545777703,44.5264702182991,43.8198393233771,43.8372869997949,1310615.77784841,0.0,1.0
2016-12-16,51.55,51.74,50.865,50.95,8576112,44.9713859669538,45.1371388929231,44.3738030496431,44.4479556744189,9830663.74527274,0.0,1.0
2016-12-19,51.67,51.86,51.21,51.53,1002178,45.0760720254607,45.2418249514301,44.6747754678507,44.9539382905359,1148781.04797488,0.0,1.0
2016-12-20,51.87,51.98,51.65,51.97,946404,45.250548789639,45.3465110099371,45.0586243490429,45.3377871717282,1084848.17959247,0.0,1.0
2016-12-21,51.73,52.09,51.62,51.9,525621,45.1284150547142,45.4424732302351,45.0324528344162,45.2767203042658,602511.173880893,0.0,1.0
2016-12-22,51.98,52.005,51.58,51.74,517019,45.3465110099371,45.3683206054594,44.9975574815805,45.1371388929231,592650.835124025,0.0,1.0
2016-12-23,52.01,52.12,51.83,52.0,556641,45.3726825245638,45.4686447448619,45.2156534368034,45.3639586863549,638068.917224072,0.0,1.0
2016-12-27,51.95,52.1,51.86,52.03,523722,45.3203394953103,45.4511970684441,45.2418249514301,45.3901302009817,600334.379728453,0.0,1.0
2016-12-28,51.62,52.05,51.6,52.02,688920,45.0324528344162,45.4075778773995,45.0150051579983,45.3814063627727,789698.276724149,0.0,1.0
2016-12-29,51.84,51.91,51.6501,51.67,912307,45.2243772750123,45.2854441424747,45.058711587425,45.0760720254607,1045763.31902598,0.0,1.0
2016-12-30,51.96,52.16,51.63,51.96,1221412,45.3290633335193,45.5035400976975,45.0411766726251,45.3290633335193,1400085.57099547,0.0,1.0
2017-01-03,52.24,52.3299,51.8,52.0,1058717,45.5733308033689,45.651758108867,45.1894819221766,45.3639586863549,1213590.82395425,0.0,1.0
2017-01-04,52.9,53.23,52.24,52.42,1382821,46.1491041251572,46.4369907860514,45.5733308033689,45.7303598911293,1585106.19624625,0.0,1.0
2017-01-05,53.02,53.09,52.58,52.76,1309518,46.2537901836642,46.3148570511266,45.8699413024719,46.0269703902324,1501080.10790695,0.0,1.0
2017-01-06,53.14,53.36,53.085,53.22,871926,46.3584762421712,46.5504006827673,46.3104951320221,46.4282669478425,999475.207035621,0.0,1.0
2017-01-09,52.4,53.14,52.37,52.99,922414,45.7129122147115,46.3584762421712,45.6867407000847,46.2276186690374,1057348.81586575,0.0,1.0
2017-01-10,52.42,52.75,52.27,52.43,616254,45.7303598911293,46.0182465520235,45.5995023179956,45.7390837293382,706402.371573426,0.0,1.0
2017-01-11,52.48,52.605,52.04,52.39,622043,45.7827029203828,45.8917508979942,45.3988540391906,45.7041883765026,713038.212199269,0.0,1.0
2017-01-12,52.58,52.65,51.96,52.17,1076165,45.8699413024719,45.9310081699343,45.3290633335193,45.5122639359065,1233591.19487146,0.0,1.0
2017-01-13,52.81,53.04,52.65,52.65,507765,46.070589581277,46.271237860082,45.9310081699343,45.9310081699343,582043.118911975,0.0,1.0
2017-01-17,52.57,52.81,52.14,52.42,689935,45.861217464263,46.070589581277,45.4860924212797,45.7303598911293,790861.755431221,0.0,1.0
2017-01-18,52.93,53.01,52.29,52.74,510535,46.1752756397839,46.2450663454553,45.6169499944134,46.0095227138146,585218.32681206,0.0,1.0
2017-01-19,52.67,53.06,52.51,53.04,520671,45.9484558463522,46.2886855364998,45.8088744350095,46.271237860082,596837.065900597,0.0,1.0
2017-01-20,52.84,52.9692,52.57,52.76,703679,46.0967610959037,46.2094730855629,45.861217464263,46.0269703902324,806616.288780952,0.0,1.0
2017-01-23,52.74,52.955,52.58,52.74,721664,46.0095227138146,46.1970852353062,45.8699413024719,46.0095227138146,827232.214442688,0.0,1.0
2017-01-24,53.23,53.42,52.77,52.93,876511,46.4369907860514,46.6027437120208,46.0356942284413,46.1752756397839,1004730.92119515,0.0,1.0
2017-01-25,53.79,53.87,53.3,53.5,914304,46.9255257257506,46.9953164314219,46.4980576535138,46.6725344176921,1048052.44905359,0.0,1.0
2017-01-26,53.79,54.07,53.74,53.89,856045,46.9255257257506,47.1697931956002,46.881906534706,47.0127641078397,981271.063836621,0.0,1.0
2017-01-27,54.62,54.65,53.05,53.7,1053685,47.6496042970905,47.6757758117172,46.2799616982909,46.8470111818704,1207822.72064984,0.0,1.0
2017-01-30,53.87,54.51,53.33,54.26,1075629,46.9953164314219,47.5536420767924,46.5242291681405,47.3355461215696,1232976.78641137,0.0,1.0
2017-01-31,53.83,54.0,53.53,53.77,833056,46.9604210785862,47.1087263281378,46.6987059323188,46.9080780493328,954919.130834805,0.0,1.0
2017-02-01,53.44,54.19,53.39,54.0,755423,46.6201913884386,47.2744792541072,46.576572197394,47.1087263281378,865929.630868297,0.0,1.0
2017-02-02,53.95,54.17,53.19,53.37,871330,47.0651071370932,47.2570315776893,46.4020954332157,46.5591245209762,998792.021509107,0.0,1.0
2017-02-03,54.01,54.47,53.86,54.26,846435,47.1174501663467,47.5187467239568,46.986592593213,47.3355461215696,970255.270363766,0.0,1.0
2017-02-06,54.02,54.1999,53.82,53.82,440394,47.1261740045556,47.283115853934,46.9516972403773,46.9516972403773,504816.789873505,0.0,1.0
2017-02-07,53.93,54.28,53.77,54.28,578909,47.0476594606754,47.3529937979874,46.9080780493328,47.3529937979874,663594.379144314,0.0,1.0
2017-02-08,54.06,54.08,53.63,53.84,632251,47.1610693573913,47.1785170338091,46.785944314408,46.9691449167952,724739.483767521,0.0,1.0
2017-02-09,54.71,54.75,54.07,54.15,779152,47.7281188409707,47.7630141938064,47.1697931956002,47.2395839012715,893129.814356057,0.0,1.0
2017-02-10,55.17,55.305,54.47,54.83,928367,48.1294153985808,48.2471872144011,47.5187467239568,47.8328048994777,1064172.64713983,0.0,1.0
2017-02-13,55.55,55.74,55.16,55.35,678351,48.4609212505195,48.6266741764889,48.1206915603719,48.2864444863412,777583.196472891,0.0,1.0
2017-02-14,55.56,55.79,55.1937,55.26,885972,48.4696450887284,48.6702933675335,48.1500908951359,48.207929942461,1015575.91828637,0.0,1.0
2017-02-15,55.82,55.89,55.36,55.56,567138,48.6964648821602,48.7575317496226,48.2951683245501,48.4696450887284,650101.464995618,0.0,1.0
2017-02-16,56.47,56.49,55.78,55.82,640511,49.2635143657396,49.2809620421575,48.6615695293246,48.6964648821602,734207.79324575,0.0,1.0
2017-02-17,56.94,56.94,55.96,56.24,1206116,49.6735347615586,49.6735347615586,48.818598617085,49.0628660869346,1382552.00419414,0.0,1.0
2017-02-21,56.15,57.19,56.06,56.7,1215688,48.9843515430544,49.8916307167815,48.9058369991742,49.4641626445447,1393524.23885825,0.0,1.0
2017-02-22,56.22,56.4,55.79,56.05,705593,49.0454184105168,49.2024474982772,48.6702933675335,48.8971131609652,808810.277199998,0.0,1.0
2017-02-23,56.47,56.47,56.17,56.23,553217,49.2635143657396,49.2635143657396,49.0017992194722,49.0541422487257,634144.039299925,0.0,1.0
2017-02-24,56.86,56.91,55.96,56.14,751284,49.6037440558873,49.6473632469319,48.818598617085,48.9756277048455,861185.159569219,0.0,1.0
2017-02-27,56.98,57.08,56.8,56.86,645442,49.7084301143943,49.7956684964834,49.5514010266338,49.6037440558873,739860.121821675,0.0,1.0
2017-02-28,56.95,57.26,56.77,56.77,833281,49.6822585997675,49.9526975842439,49.5252295120071,49.5252295120071,955177.044833909,0.0,1.0
2017-03-01,57.76,57.82,57.04,57.26,1145578,50.7291191848373,50.7818156382841,50.096761743475,50.2899820727802,1304351.15655975,0.39,1.0
2017-03-02,56.78,57.79,56.72,57.71,816599,49.8684104452053,50.7554674115607,49.8157139917585,50.6852054736316,929776.802710542,0.0,1.0
2017-03-03,56.86,56.944,56.46,56.62,654217,49.9386723831345,50.0124474179601,49.5873626934888,49.727886569347,744889.218011389,0.0,1.0
2017-03-06,56.4,56.7,56.3,56.42,662124,49.5346662400419,49.7981485072762,49.4468388176305,49.5522317245242,753892.100918462,0.0,1.0
2017-03-07,56.32,56.54,55.85,56.34,880611,49.4644043021128,49.6576246314179,49.0516154167791,49.4819697865951,1002660.6449576,0.0,1.0
2017-03-08,56.15,56.63,55.97,56.6,678990,49.3150976840134,49.7366693115882,49.1570083236728,49.7103210848648,773095.670301372,0.0,1.0
2017-03-09,56.24,56.47,55.97,56.17,701330,49.3941423641837,49.5961454357299,49.1570083236728,49.3326631684957,798531.917189445,0.0,1.0
2017-03-10,56.66,56.73,56.22,56.61,585186,49.7630175383116,49.8244967339996,49.3765768797014,49.7191038271059,666290.759688625,0.0,1.0
2017-03-13,56.99,57.0,56.505,56.56,1217235,50.0528480322693,50.0616307745105,49.6268850335739,49.6751901159002,1385939.56941824,0.0,1.0
2017-03-14,56.85,56.93,56.53,56.88,618895,49.9298896408933,50.0001515788225,49.6488418891768,49.9562378676168,704671.710733838,0.0,1.0
2017-03-15,57.07,57.16,56.75,56.89,813627,50.1231099701985,50.2021546503687,49.8420622184819,49.9650206098579,926392.89376912,0.0,1.0
2017-03-16,56.86,57.53,56.725,57.33,857164,49.9386723831345,50.527116113291,49.820105362879,50.3514612684681,975963.971690607,0.0,1.0
2017-03-17,56.93,57.105,56.57,56.9,5600788,50.0001515788225,50.1538495680424,49.6839728581413,49.973803352099,6377037.88432213,0.0,1.0
2017-03-20,56.88,57.27,56.66,56.95,848434,49.9562378676168,50.2987648150213,49.7630175383116,50.0177170633048,966024.023824319,0.0,1.0
2017-03-21,56.01,57.17,55.97,57.17,997678,49.1921392926374,50.2109373926099,49.1570083236728,50.2109373926099,1135952.72707246,0.0,1.0
2017-03-22,56.12,56.43,55.84,55.95,1013713,49.2887494572899,49.5610144667654,49.042832674538,49.1394428391905,1154210.12272378,0.0,1.0
2017-03-23,56.28,56.8,55.92,56.2,764719,49.4292733331482,49.8859759296876,49.1130946124671,49.3590113952191,870706.413786942,0.0,1.0
2017-03-24,56.44,56.92,56.22,56.46,879270,49.5697972090065,49.9913688365813,49.3765768797014,49.5873626934888,1001133.78698639,0.0,1.0
2017-03-27,56.54,56.65,55.535,55.87,628374,49.6576246314179,49.7542347960705,48.7749590361831,49.0691809012614,715464.46741477,0.0,1.0
2017-03-28,57.01,57.09,56.12,56.39,665007,50.0704135167516,50.1406754546807,49.2887494572899,49.5258834978008,757174.674767088,0.0,1.0
2017-03-29,56.79,57.1,56.73,56.96,777946,49.8771931874465,50.1494581969219,49.8244967339996,50.0264998055459,885766.630330743,0.0,1.0
2017-03-30,56.77,56.92,56.59,56.64,447924,49.8596277029642,49.9913688365813,49.7015383426236,49.7454520538293,510004.720281701,0.0,1.0
2017-03-31,56.54,56.82,56.495,56.6,941271,49.6576246314179,49.9035414141699,49.6181022913328,49.7103210848648,1071727.9115749,0.0,1.0
2017-04-03,56.02,56.64,55.81,56.6,887030,49.2009220348785,49.7454520538293,49.0164844478145,49.7103210848648,1009969.29620087,0.0,1.0
2017-04-04,56.38,56.51,55.77,56.01,712439,49.5171007555596,49.6312764046945,48.98135347885,49.1921392926374,811180.586244039,0.0,1.0
2017-04-05,56.0,56.66,55.95,56.51,830791,49.1833565503962,49.7630175383116,49.1394428391905,49.6312764046945,945935.764923413,0.0,1.0
2017-04-06,56.4,56.5,55.731,56.09,689306,49.5346662400419,49.6224936624534,48.9471007841095,49.2624012305665,784841.432293198,0.0,1.0
2017-04-07,56.33,56.57,56.08,56.27,894945,49.4731870443539,49.6839728581413,49.2536184883254,49.4204905909071,1018981.28788033,0.0,1.0
2017-04-10,56.34,56.54,56.13,56.26,1234982,49.4819697865951,49.6576246314179,49.2975321995311,49.4117078486659,1406146.24236017,0.0,1.0
2017-04-11,56.3,56.53,55.89,56.1,1033985,49.4468388176305,49.6488418891768,49.0867463857437,49.2711839728077,1177291.75195005,0.0,1.0
2017-04-12,55.79,56.18,55.61,56.16,1008711,48.9989189633323,49.3414459107368,48.8408296029917,49.3238804262545,1148514.86278939,0.0,1.0
2017-04-13,55.51,55.86,55.47,55.66,534869,48.7530021805803,49.0603981590202,48.7178712116157,48.8847433141974,608999.997169951,0.0,1.0
2017-04-17,56.28,56.33,55.49,55.74,871919,49.4292733331482,49.4731870443539,48.735436696098,48.9550052521265,992763.963760148,0.0,1.0
2017-04-18,56.04,56.44,55.875,56.14,774301,49.2184875193608,49.5697972090065,49.073572272382,49.3063149417722,881616.445912345,0.0,1.0
2017-04-19,55.82,56.45,55.69,56.36,745055,49.0252671900557,49.5785799512476,48.9110915409208,49.4995352710774,848317.051262006,0.0,1.0
2017-04-20,56.25,56.48,55.79,56.03,2010257,49.4029251064248,49.6049281779711,48.9989189633323,49.2097047771197,2288871.68131051,0.0,1.0
2017-04-21,55.61,56.37,55.61,56.0,767924,48.8408296029917,49.5083180133185,48.8408296029917,49.1833565503962,874355.615724107,0.0,1.0
2017-04-24,56.05,56.5,55.85,56.49,833636,49.2272702616019,49.6224936624534,49.0516154167791,49.6137109202122,949175.072103206,0.0,1.0
2017-04-25,56.44,56.57,56.16,56.4,727247,49.5697972090065,49.6839728581413,49.3238804262545,49.5346662400419,828040.923930636,0.0,1.0
2017-04-26,56.35,56.695,56.278,56.43,952775,49.4907525288362,49.7937571361556,49.4275167847,49.5610144667654,1084826.32626606,0.0,1.0
2017-04-27,56.73,56.99,56.5,56.5,765655,49.8244967339996,50.0528480322693,49.6224936624534,49.6224936624534,871772.140156111,0.0,1.0
2017-04-28,55.81,56.31,55.2501,56.31,1120616,49.0164844478145,49.4556215598717,48.524738709733,49.4556215598717,1275929.50952215,0.0,1.0
2017-05-01,55.94,56.14,55.67,56.1,779413,49.1306600969494,49.3063149417722,48.8935260564385,49.2711839728077,887436.951467038,0.0,1.0
2017-05-02,55.07,56.2099,54.89,55.66,1734250,48.36656152197,49.3677063100378,48.2084721616295,48.8847433141974,1974611.0638156,0.0,1.0
2017-05-03,55.01,55.23,54.82,54.95,1336775,48.3138650685232,48.5070853978283,48.1469929659415,48.2611686150763,1522047.40079694,0.0,1.0
2017-05-04,55.36,55.46,54.86,55.25,1241810,48.6212610469631,48.7090884693746,48.182123934906,48.5246508823106,1413920.57959167,0.0,1.0
2017-05-05,55.71,55.71,55.36,55.48,652328,48.9286570254031,48.9286570254031,48.6212610469631,48.7266539538568,742738.409131731,0.0,1.0
2017-05-08,55.48,55.93,55.35,55.83,750406,48.7266539538568,49.1218773547082,48.612478304722,49.0340499322968,854409.681391733,0.0,1.0
2017-05-09,55.22,55.76,55.15,55.58,696300,48.4983026555871,48.9725707366088,48.4368234598992,48.8144813762683,792804.776551711,0.0,1.0
2017-05-10,55.48,55.62,54.93,55.09,950898,48.7266539538568,48.8496123452328,48.243603130594,48.3841270064523,1082689.18054498,0.0,1.0
2017-05-11,55.13,55.57,54.8002,55.24,951181,48.4192579754169,48.8056986340271,48.129603136304,48.5158681400694,1083011.40336813,0.0,1.0
2017-05-12,54.73,55.2,54.615,54.92,785545,48.0679482857712,48.4807371711049,47.9669467499981,48.2348203883529,894418.825500953,0.0,1.0
2017-05-15,55.19,55.27,54.5,54.67,869392,48.4719544288637,48.5422163667929,47.8659452142249,48.0152518323243,989886.730282701,0.0,1.0
2017-05-16,55.31,55.475,55.05,55.27,561124,48.5773473357574,48.7222625827363,48.3489960374877,48.5422163667929,638893.849544453,0.0,1.0
2017-05-17,54.96,55.23,54.63,54.63,829029,48.2699513573175,48.5070853978283,47.9801208633598,47.9801208633598,943929.557805382,0.0,1.0
2017-05-18,55.38,55.59,54.9102,55.24,790049,48.6388265314454,48.8232641185094,48.2262133009566,48.5158681400694,899547.064354305,0.0,1.0
2017-05-19,55.76,55.94,55.27,55.32,1256421,48.9725707366088,49.1306600969494,48.5422163667929,48.5861300779986,1430556.61375826,0.0,1.0
2017-05-22,56.27,56.32,55.665,55.9,789432,49.4204905909071,49.4644043021128,48.889134685318,49.0955291279848,898844.550284029,0.0,1.0
2017-05-23,56.69,56.75,56.06,56.28,889374,49.7893657650351,49.8420622184819,49.2360530038431,49.4292733331482,1012638.16650998,0.0,1.0
2017-05-24,56.84,56.91,56.522,56.72,542407,49.9211068986522,49.9825860943402,49.6418156953839,49.8157139917585,617582.737950716,0.0,1.0
2017-05-25,57.55,57.57,56.82,57.0,764184,50.5446815977733,50.5622470822556,49.9035414141699,50.0616307745105,870097.264633624,0.0,1.0
2017-05-26,57.12,57.54,57.105,57.42,854778,50.1670236814042,50.5358988555321,50.1538495680424,50.4305059486384,973247.280326465,0.0,1.0
2017-05-30,56.97,57.15,56.551,56.81,970791,50.035282547787,50.1933719081276,49.6672856478832,49.8947586719288,1105339.28167947,0.0,1.0
2017-05-31,56.73,56.94,56.34,56.81,1301118,50.1670236814042,50.3527292159202,49.8221419744458,50.2377686469341,1471333.53193844,0.39,1.0
2017-06-01,57.46,57.46,56.72,56.88,1222838,50.8125714918647,50.8125714918647,50.1581805607129,50.2996704917728,1382812.74529177,0.0,1.0
2017-06-02,57.35,57.55,57.06,57.33,533580,50.715297164261,50.8921595780858,50.4588466642151,50.6976109228786,603384.278729305,0.0,1.0
2017-06-05,56.91,57.49,56.88,57.24,726083,50.3261998538465,50.8391008539384,50.2996704917728,50.6180228366574,821071.00575848,0.0,1.0
2017-06-06,56.25,56.7,56.185,56.7,588951,49.7425538882246,50.1404943193305,49.6850736037316,50.1404943193305,665999.052329366,0.0,1.0
2017-06-07,56.93,57.14,56.225,56.49,1002221,50.343886095229,50.529591629745,49.7204460864966,49.9547887848144,1133334.07401395,0.0,1.0
2017-06-08,57.39,57.44,56.87,57.04,782788,50.750669647026,50.7948852504822,50.2908273710815,50.4411604228326,885194.29659649,0.0,1.0
2017-06-09,57.88,57.95,57.23,57.5,702951,51.1839825608968,51.2458844057354,50.6091797159662,50.8479439746296,794912.819290534,0.0,1.0
2017-06-12,58.05,58.06,57.625,57.87,919526,51.3343156126478,51.3431587333391,50.9584829832701,51.1751394402055,1039820.70595383,0.0,1.0
2017-06-13,58.13,58.555,58.08,58.19,859120,51.4050605781778,51.7808932075555,51.3608449747216,51.4581193023252,971512.240979647,0.0,1.0
2017-06-14,57.97,58.19,57.645,58.01,1353234,51.2635706471179,51.4581193023252,50.9761692246526,51.2989431298829,1530267.47824501,0.0,1.0
2017-06-15,58.81,58.84,57.74,57.76,1583878,52.0063927851821,52.0329221472558,51.0601788712194,51.0778651126019,1791084.90690283,0.0,1.0
2017-06-16,58.97,59.03,58.56,58.77,1253704,52.1478827162419,52.2009414403894,51.7853147679011,51.9710203024171,1417716.71310777,0.0,1.0
2017-06-19,59.01,59.11,58.74,58.99,711689,52.1832551990069,52.2716864059193,51.9444909403434,52.1655689576244,804793.946445856,0.0,1.0
2017-06-20,58.66,59.09,58.66,58.92,576131,51.8737459748135,52.2540001645368,51.8737459748135,52.1036671127857,651501.907658819,0.0,1.0
2017-06-21,57.9,58.9685,57.83,58.87,753756,51.2016688022792,52.1465562481382,51.1397669574406,52.0594515093295,852364.257277046,0.0,1.0
2017-06-22,57.1,57.86,57.1,57.67,688899,50.49421914698,51.1662963195143,50.49421914698,50.9982770263807,779022.501278795,0.0,1.0
2017-06-23,56.71,57.34,56.7,57.18,1139847,50.1493374400217,50.7064540435698,50.1404943193305,50.56496411251,1288964.65376656,0.0,1.0
2017-06-26,56.86,57.17,56.71,56.95,1143207,50.2819842503903,50.5561209918187,50.1493374400217,50.3615723366114,1292764.21742436,0.0,1.0
2017-06-27,56.51,56.986,56.43,56.88,1184440,49.9724750261969,50.3934075710999,49.901730060667,50.2996704917728,1339391.4222762,0.0,1.0
2017-06-28,57.39,57.505,56.64,56.83,915473,50.750669647026,50.8523655349753,50.087435595183,50.2554548883166,1035237.4822916,0.0,1.0
2017-06-29,57.02,57.75,56.6102,57.71,860901,50.4234741814501,51.0690219919106,50.0610830955231,51.0336495091457,973526.235882787,0.0,1.0
2017-06-30,57.25,57.45,56.975,57.35,806319,50.6268659573486,50.8037283711734,50.3836801383395,50.715297164261,911803.6812488,0.0,1.0
2017-07-03,57.53,58.01,57.53,57.6,449126,50.8744733367034,51.2989431298829,50.8744733367034,50.936375181542,507881.793861422,0.0,1.0
2017-07-05,57.49,57.74,57.34,57.62,696088,50.8391008539384,51.0601788712194,50.7064540435698,50.9540614229245,787151.984354969,0.0,1.0
2017-07-06,57.16,57.75,57.08,57.42,713233,50.5472778711275,51.0690219919106,50.4765329055976,50.7771990090997,806539.936412418,0.0,1.0
2017-07-07,57.71,58.07,57.3235,57.53,609168,51.0336495091457,51.3520018540303,50.6918628944293,50.8744733367034,688860.891159663,0.0,1.0
2017-07-10,57.46,57.84,57.4,57.71,883644,50.8125714918647,51.1486100781318,50.7595127677172,51.0336495091457,999244.532391539,0.0,1.0
2017-07-11,56.76,57.715,56.72,57.46,788500,50.1935530434779,51.0380710694913,50.1581805607129,50.8125714918647,891653.554814754,0.0,1.0
2017-07-12,56.87,57.259,56.7489,56.94,783737,50.2908273710815,50.6348247659708,50.1837371795106,50.3527292159202,886267.447165316,0.0,1.0
2017-07-13,57.56,57.68,56.8,56.96,612023,50.9010026987771,51.007120147072,50.2289255262428,50.3704154573027,692089.389446278,0.0,1.0
2017-07-14,57.61,57.73,57.08,57.35,513662,50.9452183022333,51.0513357505282,50.4765329055976,50.715297164261,580860.55583165,0.0,1.0
2017-07-17,57.5,57.69,57.17,57.6,787878,50.8479439746296,51.0159632677632,50.5561209918187,50.936375181542,890950.183209055,0.0,1.0
2017-07-18,57.56,57.72,57.11,57.11,469380,50.9010026987771,51.0424926298369,50.5030622676713,50.5030622676713,530785.473124856,0.0,1.0
2017-07-19,57.69,57.75,57.26,57.75,522371,51.0159632677632,51.0690219919106,50.6357090780399,51.0690219919106,590708.889133974,0.0,1.0
2017-07-20,58.27,58.27,57.78,57.8,627368,51.5288642678551,51.5288642678551,51.0955513539844,51.1132375953668,709441.860972762,0.0,1.0
2017-07-21,58.65,58.78,58.12,58.12,745116,51.8649028541222,51.9798634231084,51.3962174574865,51.3962174574865,842593.95072841,0.0,1.0
2017-07-24,58.83,58.91,58.321,58.69,565518,52.0240790265646,52.0948239920945,51.5739641833804,51.9002753368872,639500.488283741,0.0,1.0
2017-07-25,59.1,59.5,59.0,59.33,431973,52.262843285228,52.6165681128776,52.1744120783156,52.4662350611265,488484.795223835,0.0,1.0
2017-07-26,58.67,59.18,58.56,59.13,572752,51.8825890955047,52.3335882507579,51.7853147679011,52.2893726473018,647680.85837319,0.0,1.0
2017-07-27,58.03,58.78,56.2,58.68,802590,51.3166293712654,51.9798634231084,49.6983382847685,51.891432216196,907586.844082147,0.0,1.0
2017-07-28,59.41,59.64,57.81,58.62,800645,52.5369800266565,52.740371802555,51.1220807160581,51.8383734920485,905387.394286187,0.0,1.0
2017-07-31,58.79,59.57,58.74,59.57,731861,51.9887065437996,52.6784699577163,51.9444909403434,52.6784699577163,827604.89826288,0.0,1.0
2017-08-01,59.19,59.33,58.88,59.03,484718,52.3424313714492,52.4662350611265,52.0682946300208,52.2009414403894,548130.02889372,0.0,1.0
2017-08-02,59.02,59.18,58.72,59.08,652163,52.1920983196981,52.3335882507579,51.9268046989609,52.2451570438456,737480.605286817,0.0,1.0
2017-08-03,58.65,59.08,58.57,59.08,490941,51.8649028541222,52.2451570438456,51.7941578885923,52.2451570438456,555167.137418276,0.0,1.0
2017-08-04,59.02,59.105,58.61,58.87,735242,52.1920983196981,52.2672648455736,51.8295303713573,52.0594515093295,831428.209193545,0.0,1.0
2017-08-07,58.91,59.1214,58.67,59.0,598254,52.0948239920945,52.2817675635073,51.8825890955047,52.1744120783156,676519.094206907,0.0,1.0
2017-08-08,58.81,58.97,58.68,58.78,533651,52.0063927851821,52.1478827162419,51.891432216196,51.9798634231084,603464.567128026,0.0,1.0
2017-08-09,58.9,59.04,58.72,58.72,430224,52.0859808714032,52.2097845610806,51.9268046989609,51.9268046989609,486506.986641247,0.0,1.0
2017-08-10,58.61,58.97,58.43,58.65,922765,51.8295303713573,52.1478827162419,51.670354198915,51.8649028541222,1043483.44008705,0.0,1.0
2017-08-11,58.42,58.98,58.35,58.63,546243,51.6615110782237,52.1567258369331,51.599609233385,51.8472166127398,617703.88426465,0.0,1.0
2017-08-14,58.86,58.99,58.71,58.82,550524,52.0506083886383,52.1655689576244,51.9179615782697,52.0152359058733,622544.935460796,0.0,1.0
2017-08-15,58.72,59.17,58.61,59.04,329138,51.9268046989609,52.3247451300667,51.8295303713573,52.2097845610806,372196.66166724,0.0,1.0
2017-08-16,58.91,59.38,58.87,58.96,497716,52.0948239920945,52.5104506645827,52.0594515093295,52.1390395955507,562828.459972327,0.0,1.0
2017-08-17,57.85,59.12,57.83,58.86,409378,51.157453198823,52.2805295266105,51.1397669574406,52.0506083886383,462933.860447628,0.0,1.0
2017-08-18,57.94,58.13,57.5201,57.74,578823,51.2370412850442,51.4050605781778,50.865718647219,51.0601788712194,654546.081875131,0.0,1.0
2017-08-21,58.13,58.32,57.6663,57.9,542017,51.4050605781778,51.5730798713113,50.995005071725,51.2016688022792,612925.028306948,0.0,1.0
2017-08-22,58.62,58.625,58.0,58.29,504908,51.8383734920485,51.8427950523941,51.2901000091916,51.5465505092376,570961.335516053,0.0,1.0
2017-08-23,58.21,58.69,58.18,58.39,424747,51.4758055437077,51.9002753368872,51.449276181634,51.63498171615,480313.471714524,0.0,1.0
2017-08-24,58.31,58.4,58.01,58.28,665127,51.5642367506201,51.6438248368412,51.2989431298829,51.5377073885464,752140.588399839,0.0,1.0
2017-08-25,58.38,58.68,58.33,58.54,486990,51.6261385954588,51.891432216196,51.5819229920026,51.7676285265186,550699.257652805,0.0,1.0
2017-08-28,58.3,58.63,58.23,58.43,405063,51.5553936299288,51.8472166127398,51.4934917850902,51.670354198915,458054.361285896,0.0,1.0
2017-08-29,58.04,58.15,57.76,57.87,495781,51.3254724919566,51.4227468195602,51.0778651126019,51.1751394402055,560640.318401539,0.0,1.0
2017-08-30,57.82,58.14,57.68,57.7,636978,51.4758055437077,51.7606941250634,51.3511667893646,51.3689723256993,715483.08124538,0.39,1.0
2017-08-31,57.9,58.21,57.74,58.01,687778,51.5470276890466,51.8230135022349,51.4045833983688,51.6449581388876,772543.985275449,0.0,1.0
2017-09-01,57.92,58.37,57.92,58.01,437944,51.5648332253813,51.9654577929128,51.5648332253813,51.6449581388876,491918.908554027,0.0,1.0
2017-09-05,57.71,57.99,57.19,57.7,1466078,51.3778750938667,51.6271526025529,50.9149311491636,51.3689723256993,1646766.45784637,0.0,1.0
2017-09-06,58.18,58.39,57.29,57.96,688701,51.7963051977328,51.9832633292475,51.0039588308373,51.6004442980508,773580.741464815,0.0,1.0
2017-09-07,57.68,58.27,57.55,58.2,625517,51.3511667893646,51.8764301112391,51.2354308031888,51.8141107340676,702609.557208202,0.0,1.0
2017-09-08,59.69,59.92,57.5264,57.59,1377123,53.140623191005,53.3453868588545,51.2144202703138,51.2710418758583,1546848.09725592,0.0,1.0
2017-09-11,60.04,60.33,59.19,59.49,1518762,53.4522200768628,53.7104003537164,52.6954847826368,52.9625678276577,1705943.55760858,0.0,1.0
2017-09-12,60.32,61.44,59.41,60.13,861449,53.7014975855491,54.698607620294,52.8913456823188,53.5323449903691,967619.266059034,0.0,1.0
2017-09-13,59.96,60.3,59.28,60.18,1030307,53.3809979315239,53.6836920492143,52.7756096961431,53.576858831206,1157288.36315961,0.0,1.0
2017-09-14,60.0,60.19,59.64,60.02,1356018,53.4166090041934,53.5857615993733,53.0961093501682,53.4344145405281,1523141.98742217,0.0,1.0
2017-09-15,60.38,60.56,59.75,59.94,1814287,53.7549141945533,53.9151640215659,53.1940398000092,53.3631923951892,2037890.87381893,0.0,1.0
2017-09-18,60.4,60.62,60.13,60.34,993372,53.772719730888,53.96858063057,53.5323449903691,53.7193031218838,1115801.26689287,0.0,1.0
2017-09-19,60.37,60.77,60.29,60.4,818751,53.7460114263859,54.1021221530805,53.674789281047,53.772719730888,919658.902274076,0.0,1.0
2017-09-20,60.72,60.845,60.26,60.52,754980,54.0576083122437,54.1688929143358,53.6480809765449,53.8795529488964,848028.37253192,0.0,1.0
2017-09-21,60.67,60.83,60.456,60.72,575815,54.0130944714069,54.1555387620847,53.8225752326252,54.0576083122437,646781.977442405,0.0,1.0
2017-09-22,60.99,61.03,60.507,60.65,783508,54.2979830527626,54.333594125432,53.8679793502788,53.9952889350721,880072.338480144,0.0,1.0
2017-09-25,60.88,61.06,60.48,60.91,1022187,54.2000526029215,54.3603024299341,53.8439418762269,54.2267609074236,1148167.60448394,0.0,1.0
2017-09-26,61.48,61.66,60.744,60.82,1183515,54.7342186929635,54.8944685199761,54.0789749558454,54.1466359939174,1329378.65813282,0.0,1.0
2017-09-27,61.63,61.87,61.19,61.87,915700,54.867760215474,55.0814266514907,54.4760384161099,55.0814266514907,1028556.49252626,0.0,1.0
2017-09-28,61.51,61.75,61.36,61.65,578409,54.7609269974656,54.9745934334823,54.6273854749551,54.8855657518087,649695.677935594,0.0,1.0
2017-09-29,61.55,61.63,61.13,61.2,796794,54.796538070135,54.867760215474,54.4226218071057,54.4849411842772,894995.786727064,0.0,1.0
2017-10-02,61.69,61.74,60.97,61.68,858169,54.9211768244782,54.965690665315,54.2801775164278,54.9122740563108,963935.01871221,0.0,1.0
2017-10-03,62.0,62.07,61.52,61.63,618219,55.1971626376665,55.259482014838,54.7698297656329,54.867760215474,694412.106861521,0.0,1.0
2017-10-04,61.6,61.73,60.87,61.65,602044,54.8410519109719,54.9567878971476,54.1911498347542,54.8855657518087,676243.600509426,0.0,1.0
2017-10-05,61.8,61.895,61.52,61.6,471887,55.0191072743192,55.1036835719092,54.7698297656329,54.8410519109719,530045.252362937,0.0,1.0
2017-10-06,61.76,62.12,61.53,61.97,578437,54.9834962016497,55.3039958556749,54.7787325338003,55.1704543331644,649727.12882758,0.0,1.0
2017-10-09,61.6,61.9,61.45,61.75,578455,54.8410519109719,55.1081349559928,54.7075103884614,54.9745934334823,649747.347258141,0.0,1.0
2017-10-10,61.87,61.87,61.52,61.56,533008,55.0814266514907,55.0814266514907,54.7698297656329,54.8054408383024,598699.179827934,0.0,1.0
2017-10-11,61.72,61.86,61.58,61.84,375294,54.9478851289803,55.0725238833234,54.8232463746371,55.0547183469886,421547.537737416,0.0,1.0
2017-10-12,62.04,62.135,61.75,61.77,470025,55.2327737103359,55.3173500079259,54.9745934334823,54.9923989698171,527953.76804593,0.0,1.0
2017-10-13,62.02,62.31,61.78,62.0,390865,55.2149681740012,55.4731484508548,55.0013017379844,55.1971626376665,439037.603419546,0.0,1.0
2017-10-16,62.12,62.21,61.49,62.07,485227,55.3039958556749,55.3841207691812,54.7431214611308,55.259482014838,545029.355901541,0.0,1.0
2017-10-17,61.88,62.36,61.71,62.22,601855,55.0903294196581,55.5176622916917,54.9389823608129,55.3930235373485,676031.306988528,0.0,1.0
2017-10-18,62.13,62.39,61.75,61.98,564102,55.3128986238422,55.5443705961937,54.9745934334823,55.1793571013318,633625.395377363,0.0,1.0
2017-10-19,62.64,62.64,61.83,62.0,487762,55.7669398003779,55.7669398003779,55.0458155788213,55.1971626376665,547876.784872333,0.0,1.0
2017-10-20,62.92,63.14,62.75,63.11,556010,56.0162173090641,56.2120782087462,55.8648702502189,56.1853699042441,624536.087593675,0.0,1.0
2017-10-23,62.96,63.14,62.495,63.02,511532,56.0518283817336,56.2120782087462,55.6378496619511,56.1052449907378,574576.345675379,0.0,1.0
2017-10-24,62.83,63.2,62.66,62.94,572474,55.9360923955578,56.2654948177504,55.7847453367126,56.0340228453989,643029.212080901,0.0,1.0
2017-10-25,62.53,62.91,62.21,62.8,387124,55.6690093505369,56.0073145408968,55.3841207691812,55.9093840910557,434835.539601111,0.0,1.0
2017-10-26,62.25,62.905,62.1,62.74,757990,55.4197318418506,56.0028631568131,55.2861903193401,55.8559674820515,851409.343420316,0.0,1.0
2017-10-27,62.54,63.2,61.91,62.85,844791,55.6779121187042,56.2654948177504,55.1170377241602,55.9538979318926,948908.231820198,0.0,1.0
2017-10-30,62.74,62.84,62.14,62.5,758212,55.8559674820515,55.9449951637252,55.3218013920096,55.6423010460348,851658.704063912,0.0,1.0
2017-10-31,63.33,63.37,62.57,62.57,757108,56.3812308039261,56.4168418765956,55.7046204232063,55.7046204232063,850418.640322786,0.0,1.0
2017-11-01,63.6,64.05,63.45,63.57,607664,56.621605544445,57.0222301119764,56.4880640219345,56.5948972399429,682556.243829289,0.0,1.0
2017-11-02,63.88,64.06,62.75,63.67,916020,56.8708830531312,57.0311328801438,55.8648702502189,56.6839249216165,1028915.93129181,0.0,1.0
2017-11-03,63.69,63.93,63.31,63.59,523541,56.7017304579513,56.915396893968,56.3634252675914,56.6127027762776,588065.40859855,0.0,1.0
2017-11-06,64.14,64.24,63.38,63.38,672038,57.1023550254827,57.1913827071564,56.4257446447629,56.4257446447629,754864.090995267,0.0,1.0
2017-11-07,63.71,64.45,63.43,64.19,794747,56.719535994286,57.3783408386711,56.4702584855998,57.1468688663195,892696.501873726,0.0,1.0
2017-11-08,63.53,63.78,63.33,63.63,637179,56.5592861672734,56.7818553714576,56.3812308039261,56.6483138489471,715708.853719988,0.0,1.0
2017-11-09,63.65,63.77,63.14,63.3,317239,56.6661193852818,56.7729526032902,56.2120782087462,56.354522499424,356337.482944785,0.0,1.0
2017-11-10,64.08,64.2,63.36,63.66,590446,57.0489384164785,57.1557716344869,56.4079391084282,56.6750221534492,663216.191750751,0.0,1.0
2017-11-13,63.94,64.32,63.69,63.98,589604,56.9242996621354,57.2626048524953,56.7017304579513,56.9599107348049,662270.418498914,0.0,1.0
2017-11-14,65.1,65.12,63.67,63.75,1245817,57.9570207695498,57.9748263058845,56.6839249216165,56.7551470669555,1399359.1392919,0.0,1.0
2017-11-15,65.33,65.44,64.65,65.0,997149,58.1617844373992,58.2597148872402,57.5563962020184,57.8679930878762,1120043.76757243,0.0,1.0
2017-11-16,65.83,65.94,65.34,65.44,1333331,58.6069228457675,58.7048532956085,58.1706872055666,58.2597148872402,1497658.90219126,0.0,1.0
2017-11-17,65.97,66.12,65.49,65.61,1749175,58.7315616001106,58.8651031226211,58.3042287280771,58.4110619460855,1964754.07099992,0.0,1.0
2017-11-20,66.01,66.17,65.67,66.12,1702910,58.7671726727801,58.9096169634579,58.4644785550896,58.8651031226211,1912787.08822529,0.0,1.0
2017-11-21,66.96,67.05,66.0,66.14,1984999,59.6129356486798,59.6930605621861,58.7582699046127,58.8829086589558,2229642.46926738,0.0,1.0
2017-11-22,66.62,67.035,66.45,66.81,3079920,59.3102415309894,59.679706409935,59.1588944721442,59.4793941261693,3459508.25866713,0.0,1.0
2017-11-24,65.39,66.825,65.39,66.53,624451,58.2152010464034,59.4927482784204,58.2152010464034,59.2301166174831,701412.176820485,0.0,1.0
2017-11-27,65.71,65.92,65.31,65.31,2632673,58.5000896277591,58.6870477592738,58.1439789010645,58.1439789010645,2957139.79125106,0.0,1.0
2017-11-28,66.63,66.72,65.71,65.83,1186501,59.3191442991567,59.399269212663,58.5000896277591,58.6069228457675,1332732.6711138,0.0,1.0
2017-11-29,66.42,67.32,66.27,66.8,1299619,59.1321861676421,59.933435302705,58.9986446451316,59.470491358002,1459792.02824123,0.0,1.0
2017-11-30,65.83,66.57,65.48,66.57,3083148,58.9541308042948,59.6168386395549,58.6406879092393,59.6168386395549,3442738.10962902,0.39,1.0
2017-12-01,66.57,66.76,64.8,66.17,1603380,59.6168386395549,59.7869933540136,58.0317131417029,59.258618188063,1790383.53988099,0.0,1.0
2017-12-04,66.58,67.3,66.47,67.13,1490515,59.6257941508422,60.2705909635278,59.5272835266819,60.1183472716437,1664355.00127587,0.0,1.0
2017-12-05,65.82,66.66,65.82,66.62,754455,58.9451752930075,59.6974382411406,58.9451752930075,59.6616161959914,842447.712695,0.0,1.0
2017-12-06,65.83,66.38,65.78,65.78,918405,58.9541308042948,59.4466839250962,58.9093532478583,58.9093532478583,1025519.33724033,0.0,1.0
2017-12-07,65.27,66.0,65.14,65.85,1185040,58.452622172206,59.1063744961789,58.3362005254711,58.9720418268694,1323252.19854343,0.0,1.0
2017-12-08,65.69,65.75,65.16,65.5,798834,58.8287536462726,58.8824867139964,58.3541115480457,58.6585989318139,892002.672290591,0.0,1.0
2017-12-11,65.48,65.81,65.28,65.71,817657,58.6406879092393,58.9362197817202,58.4615776834933,58.8466646688472,913021.014399873,0.0,1.0
2017-12-12,64.79,65.63,64.73,65.51,1104254,58.0227576304156,58.7750205785488,57.9690245626918,58.6675544431012,1233044.0603274,0.0,1.0
2017-12-13,64.21,65.04,63.96,65.04,1886738,57.5033379757522,58.2466454125981,57.2794501935697,58.2466454125981,2106789.81855079,0.0,1.0
2017-12-14,63.69,64.35,63.62,64.21,1367104,57.0376513888126,57.6287151337744,56.9749628098015,57.5033379757522,1526550.47393971,0.0,1.0
2017-12-15,63.98,64.37,63.56,63.79,4890237,57.2973612161443,57.646626156349,56.9212297420777,57.1272065016856,5460589.39921726,0.0,1.0
2017-12-18,63.85,64.7,63.66,64.47,1241529,57.1809395694094,57.9421580288299,57.0107848549507,57.736181269222,1386329.55748787,0.0,1.0
2017-12-19,64.4,64.87,63.89,64.36,1482320,57.6734926902109,58.094401720714,57.2167616145586,57.6376706450617,1655204.21162568,0.0,1.0
2017-12-20,64.21,64.76,64.18,64.68,595007,57.5033379757522,57.9958910965537,57.4764714418903,57.9242470062553,664403.160145422,0.0,1.0
2017-12-21,62.98,64.4,62.95,64.4,1103456,56.4018100874143,57.6734926902109,56.3749435535524,57.6734926902109,1232152.98892522,0.0,1.0
2017-12-22,62.6,63.02,62.4,62.83,949434,56.0615006584969,56.4376321325635,55.8823904327509,56.2674774181048,1060167.27525812,0.0,1.0
2017-12-26,62.91,63.24,62.74,62.88,329119,56.3391215084032,56.6346533808841,56.1868778165191,56.3122549745413,367504.422072179,0.0,1.0
2017-12-27,63.22,63.31,62.67,62.91,445264,56.6167423583095,56.6973419598952,56.124189237508,56.3391215084032,497195.50979903,0.0,1.0
2017-12-28,63.63,63.65,63.01,63.49,727572,56.9839183210888,57.0018293436634,56.4286766212762,56.8585411630666,812429.32609755,0.0,1.0
2017-12-29,63.28,63.89,63.28,63.68,484881,56.6704754260333,57.2167616145586,56.6704754260333,57.0286958775253,541433.073383124,0.0,1.0
2018-01-02,62.17,63.55,62.04,63.55,790255,55.676413673143,56.9122742307904,55.5599920264081,56.9122742307904,882423.096401758,0.0,1.0
2018-01-03,62.64,62.92,62.28,62.28,989808,56.0973227036461,56.3480770196905,55.7749242973033,55.7749242973033,1105250.12838037,0.0,1.0
2018-01-04,63.22,63.54,62.64,62.96,931603,56.6167423583095,56.9033187195031,56.0973227036461,56.3838990648397,1040256.630932,0.0,1.0
2018-01-05,63.51,63.59,63.1,63.24,810700,56.8764521856412,56.9480962759396,56.5092762228619,56.6346533808841,905252.613716971,0.0,1.0
2018-01-08,63.55,63.7,63.23,63.41,991398,56.9122742307904,57.0466069000999,56.6256978695968,56.7868970727682,1107025.57139975,0.0,1.0
2018-01-09,63.63,64.09,63.58,63.75,634533,56.9839183210888,57.3958718403046,56.9391407646523,57.0913844565364,708539.110324005,0.0,1.0
2018-01-10,63.57,63.86,63.36,63.69,768161,56.930185253365,57.1898950806967,56.7421195163317,57.0376513888126,857752.254848207,0.0,1.0
2018-01-11,63.4,63.69,63.07,63.6,765307,56.7779415614809,57.0376513888126,56.482409689,56.9570517872269,854565.390459965,0.0,1.0
2018-01-12,63.88,63.96,62.96,63.68,836464,57.2078061032713,57.2794501935697,56.3838990648397,57.0286958775253,934021.490415878,0.0,1.0
2018-01-16,63.42,64.24,63.29,63.93,913101,56.7958525840555,57.5302045096141,56.6794309373206,57.2525836597078,1019596.72731908,0.0,1.0
2018-01-17,64.05,64.14,63.53,63.84,625060,57.3600497951554,57.4406493967411,56.8943632082158,57.1719840581221,697961.266473331,0.0,1.0
2018-01-18,64.03,64.2,63.46,63.98,759966,57.3421387725808,57.4943824644649,56.8316746292047,57.2973612161443,848601.465198016,0.0,1.0
2018-01-19,64.29,64.58,63.97,64.15,1022638,57.5749820660506,57.8346918933823,57.288405704857,57.4496049080284,1141909.11852263,0.0,1.0
2018-01-22,64.75,64.76,64.29,64.42,713438,57.9869355852664,57.9958910965537,57.5749820660506,57.6914037127855,796646.865949189,0.0,1.0
2018-01-23,64.56,65.27,64.44,64.78,1386581,57.8167808708077,58.452622172206,57.7093147353601,58.0138021191283,1548299.09261168,0.0,1.0
2018-01-24,65.12,65.4,64.32,64.83,1304058,58.3182895028965,58.5690438189409,57.6018485999125,58.0585796755648,1456151.36664429,0.0,1.0
2018-01-25,65.65,65.89,65.08,65.36,1118475,58.7929316011234,59.0078638720186,58.2824674577473,58.5332217737917,1248923.66735795,0.0,1.0
2018-01-26,70.49,70.49,67.12,67.3,2825168,63.1273990641765,63.1273990641765,60.1093917603564,60.2705909635278,3154669.68815782,0.0,1.0
2018-01-29,69.77,70.55,69.58,70.21,1525855,62.4826022514909,63.1811321319003,62.3124475370322,62.8766447481321,1703816.73480092,0.0,1.0
2018-01-30,69.33,70.4,69.31,69.53,1285981,62.0885597548497,63.0467994625908,62.0706487322751,62.2676699805957,1435966.03113404,0.0,1.0
2018-01-31,68.32,69.97,67.8,69.38,1358159,61.1840531148324,62.6617124772369,60.7183665278928,62.1333373112862,1516562.21116717,0.0,1.0
2018-02-01,69.19,69.32,68.04,68.3,1106066,61.9631825968275,62.0796042435624,60.933298798788,61.1661420922578,1235067.39539099,0.0,1.0
2018-02-02,68.57,69.75,68.56,68.89,841915,61.4079408970149,62.4646912289163,61.3989853857276,61.6945172582085,940108.245069105,0.0,1.0
2018-02-05,66.27,68.81,66.21,68.23,1750773,59.3481733009359,61.6228731679101,59.2944402332121,61.1034535132467,1954967.10777736,0.0,1.0
2018-02-06,65.4,66.12,64.1,65.02,2422220,58.5690438189409,59.2138406316265,57.4048273515919,58.2287343900235,2704725.52855251,0.0,1.0
2018-02-07,66.11,67.25,65.23,65.36,1227630,59.2048851203391,60.2258134070913,58.4168001270568,58.5332217737917,1370809.50558451,0.0,1.0
2018-02-08,64.4,67.02,64.37,66.18,2353539,57.6734926902109,60.0198366474834,57.646626156349,59.2675736993503,2628034.20653118,0.0,1.0
2018-02-09,64.94,65.43,63.54,64.89,1725659,58.1570902997251,58.5959103528028,56.9033187195031,58.1123127432886,1926924.04111782,0.0,1.0
2018-02-12,66.21,66.43,64.88,65.28,1212019,59.2944402332121,59.4914614815328,58.1033572320013,58.4615776834933,1353377.78170054,0.0,1.0
2018-02-13,66.98,67.17,65.9,66.02,880284,59.9840146023342,60.1541693167929,59.0168193833059,59.1242855187534,982952.253377612,0.0,1.0
2018-02-14,68.2,68.32,66.5,66.6,776652,61.0765869793848,61.1840531148324,59.5541500605438,59.6437051734168,867233.56722402,0.0,1.0
2018-02-15,69.05,69.11,68.35,68.67,912429,61.8378054388053,61.8915385065291,61.2109196486943,61.4974960098879,1018846.35140146,0.0,1.0
2018-02-16,68.97,69.41,68.47,68.92,1110370,61.7661613485069,62.1602038451481,61.3183857841419,61.7213837920704,1239873.37448244,0.0,1.0
2018-02-20,69.31,69.94,68.67,68.92,857455,62.0706487322751,62.634845943375,61.4974960098879,61.7213837920704,957460.68816416,0.0,1.0
2018-02-21,68.91,70.19,68.87,69.23,1173955,61.7124282807831,62.8587337255575,61.6766062356339,61.9990046419767,1310874.34579512,0.0,1.0
2018-02-22,68.13,69.28,67.96,69.0,1266065,61.0138984003737,62.0437821984132,60.8616547084896,61.7930278823688,1413727.21152779,0.0,1.0
2018-02-23,68.99,69.02,68.3,68.53,713807,61.7840723710815,61.8109389049434,61.1661420922578,61.3721188518657,797058.902725385,0.0,1.0
2018-02-26,69.76,69.82,69.21,69.26,926478,62.4736467402036,62.5273798079274,61.9810936194021,62.0258711758386,1034533.89792929,0.0,1.0
2018-02-27,69.98,71.3,69.6,69.61,1436077,62.6706679885242,63.8527954784478,62.3303585596068,62.3393140708941,1603567.85216335,0.0,1.0
2018-02-28,69.11,70.82,69.11,70.38,940606,61.8915385065291,63.4229309366574,61.8915385065291,63.0288884400162,1050309.65829267,0.0,1.0
2018-03-01,68.37,69.59,67.88,68.89,1415155,61.5960066340482,62.6951309296975,61.1545550726809,62.0644858420299,1570786.04015406,0.41,1.0
2018-03-02,68.66,68.76,67.63,67.94,808513,61.8572738846534,61.9473660400345,60.9293246842282,61.2086103659095,897428.856685721,0.0,1.0
2018-03-05,69.66,69.95,68.29,68.37,1187674,62.7581954384642,63.0194626890694,61.5239329097434,61.5960066340482,1318287.91860534,0.0,1.0
2018-03-06,69.61,69.77,68.81,69.77,836141,62.7131493607737,62.8572968093834,61.992412117725,62.8572968093834,928095.233667307,0.0,1.0
2018-03-07,69.55,69.92,69.08,69.17,707958,62.659094067545,62.992435042455,62.2356609372539,62.3167438770969,785815.365394879,0.0,1.0
2018-03-08,70.05,70.12,69.35,69.93,746241,63.1095548444505,63.1726193532172,62.4789097567828,63.0014442579932,828308.521250752,0.0,1.0
2018-03-09,72.63,72.77,70.38,71.29,1646618,65.4339324532825,65.560061470816,63.406858957208,64.2266975711759,1827704.08037734,0.0,1.0
2018-03-12,71.71,72.52,71.4,72.52,997429,64.6050846237765,65.3348310823633,64.3257989420951,65.3348310823633,1107120.80955431,0.0,1.0
2018-03-13,71.27,72.16,71.13,72.14,923221,64.2086791400997,65.0104993229914,64.0825501225662,64.9924808919151,1024751.81784121,0.0,1.0
2018-03-14,70.74,71.42,70.47,71.42,844506,63.7311907165799,64.3438173731713,63.487941897051,64.3438173731713,937380.17081263,0.0,1.0
2018-03-15,70.74,71.18,70.51,71.11,804181,63.7311907165799,64.1275962002567,63.5239787592035,64.06453169149,892620.446917218,0.0,1.0
2018-03-16,71.01,71.4,70.53,70.74,2451287,63.9744395361089,64.3257989420951,63.5419971902797,63.7311907165799,2720866.19487698,0.0,1.0
2018-03-19,70.52,71.4,70.07,71.04,1043195,63.5329879747416,64.3257989420951,63.1275732755267,64.0014671827232,1157919.90499876,0.0,1.0
2018-03-20,70.85,71.19,70.57,70.8,741642,63.8302920874991,64.1366054157948,63.5780340524321,63.7852460098086,823203.748276295,0.0,1.0
2018-03-21,70.27,71.04,70.24,70.91,716153,63.3077575862888,64.0014671827232,63.2807299396745,63.8843473807278,794911.606866,0.0,1.0
2018-03-22,68.57,70.33,68.54,69.76,964685,61.7761909448104,63.3618128795175,61.7491632981961,62.8482875938453,1070775.80275378,0.0,1.0
2018-03-23,66.69,68.66,66.62,68.57,1291059,60.082458423646,61.8572738846534,60.0193939148792,61.7761909448104,1433042.63788438,0.0,1.0
2018-03-26,68.23,68.28,66.78,67.26,1899142,61.4698776165147,61.5149236942052,60.163541363489,60.5959837093182,2107999.29468522,0.0,1.0
2018-03-27,67.53,68.76,67.12,68.4,746146,60.8392325288471,61.9473660400345,60.4698546917846,61.6230342806625,828203.07366811,0.0,1.0
2018-03-28,68.2,68.64,67.27,67.77,944256,61.4428499699004,61.8392554535771,60.6049929248563,61.0554537017617,1048100.13258739,0.0,1.0
2018-03-29,68.73,69.12,68.03,68.64,1265477,61.9203383934201,62.2716977994064,61.2896933057525,61.8392554535771,1404647.26884055,0.0,1.0
2018-04-02,67.1,68.75,66.07,68.65,1277401,60.4518362607084,61.9383568244963,59.5238870602832,61.8482646691153,1417882.60542403,0.0,1.0
2018-04-03,67.85,68.03,66.99,67.22,1221927,61.1275274260666,61.2896933057525,60.3527348897892,60.5599468471657,1356307.87700805,0.0,1.0
2018-04-04,68.4,68.52,66.81,66.99,1201354,61.6230342806625,61.7311448671198,60.1905690101033,60.3527348897892,1333472.37050588,0.0,1.0
2018-04-05,68.43,68.83,68.18,68.64,786940,61.6500619272769,62.0104305488012,61.4248315388242,61.8392554535771,873483.37562941,0.0,1.0
2018-04-06,67.09,68.29,66.58,67.89,934109,60.4428270451703,61.5239329097434,59.9833570527268,61.163564288219,1036837.22078661,0.0,1.0
2018-04-09,67.43,68.38,67.1,67.34,746328,60.749140373466,61.6050158495863,60.4518362607084,60.668057433623,828405.089036962,0.0,1.0
2018-04-10,68.37,68.73,67.88,68.27,1110970,61.5960066340482,61.9203383934201,61.1545550726809,61.5059144786671,1233148.43040512,0.0,1.0
2018-04-11,68.05,68.3,67.49,67.8,665216,61.3077117368287,61.5329421252815,60.8031956666947,61.082481348376,738372.833002128,0.0,1.0
2018-04-12,68.56,68.99,68.12,68.25,682991,61.7671817292723,62.1545779974109,61.3707762455955,61.4878960475909,758102.630701841,0.0,1.0
2018-04-13,68.45,69.23,68.32,69.01,847073,61.6680803583531,62.3707991703256,61.5509605563577,62.1725964284872,940229.475493089,0.0,1.0
2018-04-16,69.28,69.88,68.85,68.96,561834,62.4158452480161,62.9563981803026,62.0284489798774,62.1275503507966,623621.443646751,0.0,1.0
2018-04-17,69.65,70.18,69.5,69.86,1052014,62.7491862229261,63.2266746464459,62.6140479898545,62.9383797492264,1167708.77059166,0.0,1.0
2018-04-18,69.82,70.22,69.48,69.83,865387,62.9023428870739,63.2627115085983,62.5960295587783,62.9113521026121,960557.549477482,0.0,1.0
2018-04-19,70.1,70.41,69.64,69.84,870197,63.154600922141,63.4338866038224,62.740177007388,62.9203613181502,965896.52708286,0.0,1.0
2018-04-20,69.97,70.41,69.5,70.23,932362,63.0374811201456,63.4338866038224,62.6140479898545,63.2717207241364,1034898.09524054,0.0,1.0
2018-04-23,70.27,70.34,69.47,69.97,725090,63.3077575862888,63.3708220950556,62.5870203432402,63.0374811201456,804831.449456286,0.0,1.0
2018-04-24,69.56,70.5,68.94,70.45,703575,62.6681032830831,63.5149695436653,62.1095319197204,63.4699234659748,780950.346924115,0.0,1.0
2018-04-25,69.38,69.84,68.69,69.54,820101,62.5059374033972,62.9203613181502,61.8843015312677,62.6500848520069,910291.241819014,0.0,1.0
2018-04-26,70.23,70.66,68.7,69.59,989470,63.2717207241364,63.6591169922751,61.8933107468058,62.6951309296975,1098286.52207796,0.0,1.0
2018-04-27,70.62,70.76,69.81,69.97,540795,63.6230801301226,63.7492091476562,62.8933336715358,63.0374811201456,600268.689002348,0.0,1.0
2018-04-30,69.99,70.94,69.98,70.66,841572,63.0554995512218,63.9113750273421,63.0464903356837,63.6591169922751,934123.505470804,0.0,1.0
2018-05-01,69.91,70.06,69.1,69.95,1095772,62.9834258269169,63.1185640599886,62.2536793683301,63.0194626890694,1216279.03713141,0.0,1.0
2018-05-02,68.64,69.8,67.02,68.72,2197956,61.8392554535771,62.8843244559977,60.3797625364036,61.911329177882,2439675.23110392,0.0,1.0
2018-05-03,68.56,68.83,67.15,68.2,1374121,61.7671817292723,62.0104305488012,60.496882338399,61.4428499699004,1525239.34429977,0.0,1.0
2018-05-04,68.94,69.17,67.78,68.14,815246,62.1095319197204,62.3167438770969,61.0644629172998,61.3887946766717,904902.315358699,0.0,1.0
2018-05-07,69.02,69.36,68.6,68.91,723959,62.1816056440253,62.487918972321,61.8032185914247,62.0825042731061,803576.068235561,0.0,1.0
2018-05-08,68.71,69.0,68.49,68.62,920990,61.9023199623439,62.1635872129491,61.7041172205055,61.8212370225009,1022275.46461094,0.0,1.0
2018-05-09,68.66,69.06,68.0,68.79,696436,61.8572738846534,62.2176425061777,61.2626656591382,61.9743936866488,773026.238582158,0.0,1.0
2018-05-10,69.26,69.32,68.52,68.78,1026701,62.3978268169399,62.4518821101685,61.7311448671198,61.9653844711107,1139611.98470289,0.0,1.0
2018-05-11,68.74,69.52,68.64,69.17,765981,61.9293476089582,62.6320664209307,61.8392554535771,62.3167438770969,850219.418949338,0.0,1.0
2018-05-14,67.55,69.17,67.51,68.97,825602,60.8572509599233,62.3167438770969,60.8212140977709,62.1365595663347,916397.2118413,0.0,1.0
2018-05-15,66.86,67.76,66.7,67.23,793859,60.2356150877938,61.0464444862236,60.0914676391841,60.5689560627038,881163.289569457,0.0,1.0
2018-05-16,66.62,67.21,66.53,66.9,745024,60.0193939148792,60.5509376316276,59.9383109750362,60.2716519499463,826957.682218373,0.0,1.0
2018-05-17,66.94,67.1,66.22,66.47,998586,60.3076888120987,60.4518362607084,59.6590252933549,59.8842556818076,1108405.05011344,0.0,1.0
2018-05-18,67.53,67.79,66.81,66.97,1179141,60.8392325288471,61.0734721328379,60.1905690101033,60.334716458713,1308816.50573492,0.0,1.0
2018-05-21,68.11,68.25,67.67,67.67,613491,61.3617670300574,61.4878960475909,60.9653615463806,60.9653615463806,680959.399189599,0.0,1.0
2018-05-22,68.14,68.4,67.94,68.1,532936,61.3887946766717,61.6230342806625,61.2086103659095,61.3527578145193,591545.398981416,0.0,1.0
2018-05-23,68.01,68.2,67.63,67.9,582200,61.2716748746763,61.4428499699004,60.9293246842282,61.1725735037571,646227.185416223,0.0,1.0
2018-05-24,68.15,68.18,67.67,67.89,866404,61.3978038922098,61.4248315388242,60.9653615463806,61.163564288219,961686.393599034,0.0,1.0
2018-05-25,67.62,68.1,67.24,67.98,726778,60.9203154686901,61.3527578145193,60.5779652782419,61.244647228062,806705.086503662,0.0,1.0
2018-05-29,65.8,67.23,65.47,66.94,1038961,59.2806382407543,60.5689560627038,58.9833341279967,60.3076888120987,1153220.27273656,0.0,1.0
2018-05-30,66.98,67.26,66.17,66.23,1226871,60.3437256742511,60.5959837093182,59.6139792156643,59.668034508893,1361795.59120369,0.0,1.0
2018-05-31,66.28,67.01,66.1,66.5,1418236,60.082458423646,60.7441994412872,59.9192894055974,60.2818872234831,1564527.89293664,0.41,1.0
2018-06-01,66.23,67.09,66.2,66.93,1136391,60.0371336964103,60.8167190048643,60.0099388600688,60.6716798777101,1253610.41235884,0.0,1.0
2018-06-04,66.47,66.76,66.25,66.56,699676,60.2546923871416,60.5175758051087,60.0552635873045,60.3362768961659,771847.998512473,0.0,1.0
2018-06-05,66.4,66.51,65.79,66.34,534649,60.1912377690117,60.2909521689302,59.6382760967361,60.1368480963288,589798.364609755,0.0,1.0
2018-06-06,66.91,66.92,66.29,66.58,721203,60.6535499868158,60.6626149322629,60.0915233690931,60.3544067870602,795595.521457347,0.0,1.0
2018-06-07,67.24,67.32,66.84,67.0,552108,60.9526931865714,61.0252127501486,60.5900953686858,60.7351344958401,609058.27091786,0.0,1.0
2018-06-08,67.78,67.79,67.16,67.23,527333,61.442200240717,61.4512651861642,60.8801736229943,60.9436282411243,581727.714827403,0.0,1.0
2018-06-11,67.24,67.96,67.12,67.91,833680,60.9526931865714,61.6053692587655,60.8439138412058,61.5600445315298,919674.591382123,0.0,1.0
2018-06-12,66.37,67.3,66.35,67.3,711470,60.1640429326702,61.0070828592543,60.1459130417759,61.0070828592543,784858.55667719,0.0,1.0
2018-06-13,66.16,67.11,66.15,66.5,942756,59.9736790782803,60.8348488957586,59.9646141328331,60.2818872234831,1040001.84611967,0.0,1.0
2018-06-14,65.98,66.55,65.79,66.52,741302,59.8105100602318,60.3272119507188,59.6382760967361,60.3000171143773,817767.745346836,0.0,1.0
2018-06-15,65.81,65.9,64.78,65.78,1618322,59.6564059876304,59.7379904966546,58.7227166065749,59.6292111512889,1785252.88369002,0.0,1.0
2018-06-18,66.39,66.56,65.47,65.85,1001440,60.1821728235645,60.3362768961659,59.3481978424276,59.6926657694189,1104739.13587193,0.0,1.0
2018-06-19,66.02,66.35,65.75,65.85,903387,59.8467698420203,60.1459130417759,59.6020163149475,59.6926657694189,996571.910187269,0.0,1.0
2018-06-20,65.55,66.45,65.42,66.11,936358,59.4207174060047,60.2365624962474,59.3028731151919,59.9283543510446,1032943.88858721,0.0,1.0
2018-06-21,65.52,65.75,65.16,65.36,1342202,59.3935225696633,59.6020163149475,59.0671845335662,59.2484834425091,1480650.94029156,0.0,1.0
2018-06-22,66.74,67.14,65.72,66.0,3519848,60.4994459142144,60.8620437321,59.5748214786061,59.828639951126,3882922.4296219,0.0,1.0
2018-06-25,66.38,66.83,65.96,66.62,959980,60.1731078781174,60.5810304232387,59.7923801693375,60.3906665688487,1059002.512037,0.0,1.0
2018-06-26,66.03,66.45,65.86,66.45,632503,59.8558347874675,60.2365624962474,59.7017307148661,60.2365624962474,697746.063325217,0.0,1.0
2018-06-27,64.77,66.25,64.75,65.89,685563,58.7136516611278,60.0552635873045,58.6955217702335,59.7289255512075,756279.234108653,0.0,1.0
2018-06-28,65.12,65.38,64.54,64.77,712581,59.0309247517777,59.2666133334033,58.5051579158436,58.7136516611278,786084.156992689,0.0,1.0
2018-06-29,65.28,65.79,64.92,65.43,1891399,59.1759638789319,59.6382760967361,58.8496258428349,59.311938060639,2086497.93981571,0.0,1.0
2018-07-02,65.26,65.68,65.0,65.03,1026217,59.1578339880377,59.5385616968176,58.922145406412,58.9493402427534,1132071.89826359,0.0,1.0
2018-07-03,65.53,66.36,65.44,65.7,456975,59.4025875151104,60.1549779872231,59.3210030060862,59.5566915877118,504112.244982303,0.0,1.0
2018-07-05,66.09,66.12,65.4,65.8,754150,59.9102244601503,59.9374192964917,59.2847432242976,59.6473410421832,831941.024242909,0.0,1.0
2018-07-06,66.81,67.22,66.01,66.15,881937,60.5629005323444,60.9345632956772,59.8377048965732,59.9646141328331,972909.329838518,0.0,1.0
2018-07-09,68.17,68.23,66.91,66.91,721448,61.7957331131555,61.8501227858383,60.6535499868158,60.6535499868158,795865.793354104,0.0,1.0
2018-07-10,68.04,68.11,67.71,67.95,664712,61.6778888223427,61.7413434404726,61.378745622587,61.5963043133184,733277.440968709,0.0,1.0
2018-07-11,68.19,68.33,67.87,67.9,784224,61.8138630040498,61.9407722403097,61.5237847497413,61.5509795860827,865117.175357516,0.0,1.0
2018-07-12,68.66,68.71,68.1,68.5,754796,62.2399154400654,62.2852401673011,61.7322784950255,62.0948763129111,832653.659529868,0.0,1.0
2018-07-13,68.86,68.93,68.41,68.6,564305,62.4212143490082,62.4846689671382,62.0132918038869,62.1855257673825,622513.398773976,0.0,1.0
2018-07-16,69.46,69.57,68.82,68.88,810786,62.9651110758366,63.0648254757551,62.3849545672196,62.4393442399024,894419.061568402,0.0,1.0
2018-07-17,69.69,69.87,69.19,69.76,586010,63.1736048211208,63.3367738391693,62.7203575487638,63.2370594392508,646457.282525475,0.0,1.0
2018-07-18,70.5,70.54,69.55,69.7,887276,63.9078654023392,63.9441251841277,63.0466955848608,63.182669766568,978799.050886628,0.0,1.0
2018-07-19,70.3,70.64,70.14,70.14,932429,63.7265664933964,64.0347746385991,63.5815273662421,63.5815273662421,1028609.6098837,0.0,1.0
2018-07-20,70.39,70.57,69.88,70.06,875808,63.8081510024206,63.9713200204692,63.3458387846165,63.509007802665,966148.11981719,0.0,1.0
2018-07-23,70.79,71.0,70.13,70.39,918487,64.1707488203063,64.3611126746962,63.572462420795,63.8081510024206,1013229.48423231,0.0,1.0
2018-07-24,70.51,71.0,70.38,71.0,863199,63.9169303477863,64.3611126746962,63.7990860569735,64.3611126746962,952238.493914281,0.0,1.0
2018-07-25,71.16,71.24,70.37,70.38,914274,64.5061518018504,64.5786713654276,63.7900211115264,63.7990860569735,1008581.91075868,0.0,1.0
2018-07-26,71.2,71.43,71.01,71.32,1401778,64.542411583639,64.7509053289232,64.3701776201433,64.6511909290047,1546372.24037814,0.0,1.0
2018-07-27,70.89,73.11,70.8,71.5,1338880,64.2613982747776,66.2738161640428,64.1798137657534,64.8143599470532,1476986.27400165,0.0,1.0
2018-07-30,71.14,71.7,70.98,71.04,935476,64.4880219109562,64.995658855996,64.3429827838019,64.3973724564848,1031970.90975888,0.0,1.0
2018-07-31,71.35,71.45,71.01,71.24,1493066,64.6783857653461,64.7690352198175,64.3701776201433,64.5786713654276,1647076.65226051,0.0,1.0
2018-08-01,71.34,71.42,70.87,71.39,912244,64.669320819899,64.7418403834761,64.2432683838834,64.7146455471347,1006342.51504269,0.0,1.0
2018-08-02,71.15,71.23,70.36,70.86,923296,64.4970868564033,64.5696064199804,63.7809561660792,64.2342034384362,1018534.53546295,0.0,1.0
2018-08-03,71.46,71.46,70.88,71.15,534278,64.7781001652646,64.7781001652646,64.2523333293305,64.4970868564033,589389.095737523,0.0,1.0
2018-08-06,71.54,71.72,71.35,71.5,651507,64.8506197288418,65.0137887468903,64.6783857653461,64.8143599470532,718710.337308791,0.0,1.0
2018-08-07,71.59,71.9,71.39,71.6,732694,64.8959444560775,65.1769577649388,64.7146455471347,64.9050094015246,808271.824990564,0.0,1.0
2018-08-08,71.65,71.97,71.3,71.62,671325,64.9503341287603,65.2404123830688,64.6330610381104,64.9231392924189,740572.575879959,0.0,1.0
2018-08-09,71.36,71.88,71.32,71.78,537297,64.6874507107932,65.1588278740445,64.6511909290047,65.0681784195731,592719.507395932,0.0,1.0
2018-08-10,70.87,71.04,70.57,71.02,645569,64.2432683838834,64.3973724564848,63.9713200204692,64.3792425655905,712159.829051873,0.0,1.0
2018-08-13,70.43,71.16,70.14,70.9,714061,63.8444107842092,64.5061518018504,63.5815273662421,64.2704632202248,787716.819879222,0.0,1.0
2018-08-14,70.66,70.85,70.4,70.46,518612,64.0529045294934,64.2251384929891,63.8172159478678,63.8716056205506,572107.138453442,0.0,1.0
2018-08-15,71.12,71.2,70.07,70.33,702247,64.4698920200619,64.542411583639,63.5180727481121,63.7537613297378,774684.198702526,0.0,1.0
2018-08-16,71.91,72.23,71.35,71.4,767767,65.186022710386,65.4761009646945,64.6783857653461,64.7237104925818,846962.625949619,0.0,1.0
2018-08-17,72.21,72.38,71.84,71.85,795344,65.4579710738002,65.6120751464016,65.122568092256,65.1316330377031,877384.2100185,0.0,1.0
2018-08-20,71.97,72.56,71.94,72.48,590466,65.2404123830688,65.7752441644501,65.2132175467274,65.702724600873,651372.921594661,0.0,1.0
2018-08-21,72.36,72.53,71.85,71.92,553980,65.5939452555073,65.7480493281087,65.1316330377031,65.1950876558331,611123.368839205,0.0,1.0
2018-08-22,71.67,72.31,71.63,72.25,516632,64.9684640196546,65.5486205282716,64.932204237866,65.4942308555887,569922.900267403,0.0,1.0
2018-08-23,71.75,71.82,71.46,71.7,418165,65.0409835832317,65.1044382013617,64.7781001652646,64.995658855996,461298.970234749,0.0,1.0
2018-08-24,72.15,72.19,71.66,72.0,381577,65.4035814011173,65.4398411829059,64.9593990742075,65.2676072194102,420936.896118195,0.0,1.0
2018-08-27,72.3,72.65,72.26,72.45,470551,65.5395555828244,65.8568286734744,65.5032958010359,65.6755297645315,519088.617514453,0.0,1.0
2018-08-28,72.14,72.43,71.93,72.27,444127,65.3945164556702,65.6573998736373,65.2041526012802,65.512360746483,489938.96608623,0.0,1.0
2018-08-29,72.28,72.5,71.97,72.16,418302,65.5214256919301,65.7208544917672,65.2404123830688,65.4126463465645,461450.101866814,0.0,1.0
2018-08-30,71.67,72.28,71.5,72.28,681721,64.9684640196546,65.5214256919301,64.8143599470532,65.5214256919301,752040.92950726,0.0,1.0
2018-08-31,72.14,72.2,71.43,71.43,656314,65.3945164556702,65.448906128353,64.7509053289232,64.7509053289232,724013.182238229,0.0,1.0
2018-09-04,72.99,73.0,72.11,72.11,747182,66.1650368186771,66.1741017641243,65.3673216193288,65.3673216193288,824254.270869012,0.0,1.0
2018-09-05,73.53,73.66,72.76,73.03,862419,66.6545438728227,66.7723881636355,65.9565430733929,66.2012966004657,951378.036447053,0.0,1.0
2018-09-06,73.86,73.98,73.03,73.08,570871,67.3253498359111,67.4347330200474,66.5687828123015,66.6143591390249,626280.17771561,0.41,1.0
2018-09-07,73.76,74.1,73.55,73.68,623376,67.2341971824641,67.5441162041837,67.0427766102256,67.1612750597066,683881.353341904,0.0,1.0
2018-09-10,74.19,74.55,73.59,74.06,722600,67.626153592286,67.954303144695,67.0792376716043,67.507655142805,792736.110990573,0.0,1.0
2018-09-11,74.13,74.31,73.74,73.93,634094,67.5714620002178,67.7355367764223,67.2159666517747,67.3891566933239,695639.650653829,0.0,1.0
2018-09-12,73.55,74.14,73.52,74.0,472887,67.0427766102256,67.5805772655625,67.0154308141915,67.4529635507368,518785.775419318,0.0,1.0
2018-09-13,74.62,74.84,73.62,73.66,832573,68.0181100021078,68.2186458396911,67.1065834676384,67.1430445290172,913383.174834978,0.0,1.0
2018-09-14,74.89,75.19,74.66,75.0,567341,68.2642221664146,68.5376801267554,68.0545710634866,68.3644900852062,622407.553204405,0.0,1.0
2018-09-17,75.12,75.22,74.83,75.0,914897,68.4738732693425,68.5650259227895,68.2095305743464,68.3644900852062,1003697.60550366,0.0,1.0
2018-09-18,75.03,75.27,74.16,75.04,766305,68.3918358812403,68.610602249513,67.5988077962519,68.400951146585,840683.151858056,0.0,1.0
2018-09-19,75.73,76.05,74.98,75.13,1147833,69.0299044553689,69.3215929463991,68.3462595545168,68.4829885346872,1259242.55256939,0.0,1.0
2018-09-20,76.13,76.22,75.76,76.15,790924,69.3945150691566,69.4765524572589,69.057250251403,69.412745599846,867691.6909066,0.0,1.0
2018-09-21,75.91,76.49,75.85,76.31,1370939,69.1939792315734,69.7226646215656,69.1392876395052,69.5585898453611,1504003.39228523,0.0,1.0
2018-09-24,75.15,75.83,75.03,75.83,692722,68.5012190653766,69.1210571088158,68.3918358812403,69.1210571088158,759958.129362874,0.0,1.0
2018-09-25,74.55,75.47,74.48,75.09,554450,67.954303144695,68.7929075564068,67.8904962872821,68.4465274733085,608265.342843514,0.0,1.0
2018-09-26,74.02,74.61,73.9,74.61,472880,67.4711940814262,68.0089947367631,67.3618108972899,68.0089947367631,518778.095993942,0.0,1.0
2018-09-27,74.45,74.75,73.95,74.11,561494,67.863150491248,68.1366084515889,67.4073872240133,67.5532314695284,615993.038893636,0.0,1.0
2018-09-28,74.44,74.6,74.05,74.31,681576,67.8540352259033,67.9998794714184,67.4985398774603,67.7355367764223,747730.290042224,0.0,1.0
2018-10-01,75.17,75.19,74.5,74.77,543150,68.519449596066,68.5376801267554,67.9087268179715,68.1548389822782,595868.556164586,0.0,1.0
2018-10-02,75.35,75.41,74.74,75.08,638989,68.6835243722705,68.7382159643387,68.1274931862442,68.4374122079638,701009.763113418,0.0,1.0
2018-10-03,75.11,75.7,75.09,75.61,580916,68.4647580039978,69.0025586593348,68.4465274733085,68.9205212712326,637300.15313064,0.0,1.0
2018-10-04,75.71,75.76,75.06,75.11,638632,69.0116739246795,69.057250251403,68.4191816772744,68.4647580039978,700618.112419225,0.0,1.0
2018-10-05,74.85,75.99,74.79,75.64,759254,68.2277611050358,69.2669013543309,68.1730695129676,68.9478670672666,832947.776382559,0.0,1.0
2018-10-08,75.48,75.65,74.56,74.68,461343,68.8020228217515,68.9569823326113,67.9634184100397,68.072801594176,506121.305912987,0.0,1.0
2018-10-09,75.41,75.75,75.11,75.5,543366,68.7382159643387,69.0481349860583,68.4647580039978,68.8202533524409,596105.521290484,0.0,1.0
2018-10-10,73.28,75.32,73.25,75.12,709842,66.7966644459188,68.6561785762364,66.7693186498847,68.4738732693425,778739.809711834,0.0,1.0
2018-10-11,71.29,73.3,71.28,73.21,1012416,64.9827266423247,66.8148949766082,64.97361137698,66.732857588506,1110681.87454281,0.0,1.0
2018-10-12,71.25,72.0,70.4,71.94,1019244,64.9462655809459,65.629910481798,64.1714680266469,65.5752188897298,1118172.60546703,0.0,1.0
2018-10-15,70.79,71.58,70.79,71.23,885853,64.52696337509,65.2470693373208,64.52696337509,64.9280350502565,971834.572556508,0.0,1.0
2018-10-16,71.88,71.93,70.51,71.0,935674,65.5205272976616,65.5661036243851,64.2717359454385,64.7183839473285,1026491.23708136,0.0,1.0
2018-10-17,72.11,72.58,71.35,71.83,709389,65.7301784005896,66.1585958717902,65.0374182343928,65.4749509709382,778242.841183908,0.0,1.0
2018-10-18,71.66,72.63,71.32,72.05,879274,65.3199914600784,66.2041721985137,65.0100724383587,65.6754868085214,964617.009763528,0.0,1.0
2018-10-19,72.67,73.04,71.51,71.68,1212867,66.2406332598925,66.5778980776462,65.183262479908,65.3382219907677,1330588.80255854,0.0,1.0
2018-10-22,72.72,72.95,72.3,72.79,577327,66.2862095866159,66.4958606895439,65.9033684421388,66.3500164440288,633362.80203412,0.0,1.0
2018-10-23,72.35,72.53,71.22,71.61,1481488,65.9489447688622,66.1130195450667,64.9189197849118,65.2744151333549,1625282.36313203,0.0,1.0
2018-10-24,71.35,72.39,71.22,72.19,1089806,65.0374182343928,65.985405830241,64.9189197849118,65.8031005233472,1195583.40738195,0.0,1.0
2018-10-25,72.97,73.54,71.18,71.56,1054691,66.5140912202333,67.0336613448809,64.882458723533,65.2288388066314,1157060.11851198,0.0,1.0
2018-10-26,74.03,74.6,72.41,72.56,1571394,67.4803093467709,67.9998794714184,66.0036363609304,66.1403653411008,1723914.70854404,0.0,1.0
2018-10-29,73.85,75.55,73.06,74.85,1532283,67.3162345705664,68.8658296791644,66.5961286083355,68.2277611050358,1681007.56484496,0.0,1.0
2018-10-30,74.31,74.42,73.13,74.17,1114219,67.7355367764223,67.835804695214,66.6599354657484,67.6079230615966,1222365.95191227,0.0,1.0
2018-10-31,74.01,75.33,73.96,74.79,1334660,67.4620788160815,68.6652938415811,67.416502489358,68.1730695129676,1464203.12468126,0.0,1.0
2018-11-01,74.6,74.78,73.42,74.1,1302110,67.9998794714184,68.1639542476229,66.9242781607445,67.5441162041837,1428493.79668134,0.0,1.0
2018-11-02,74.67,75.7,73.53,75.32,1275858,68.0636863288313,69.0025586593348,67.0245460795362,68.6561785762364,1399693.75739858,0.0,1.0
2018-11-05,75.51,75.57,74.33,74.82,988640,68.8293686177856,68.8840602098538,67.7537673071117,68.2004153090017,1084598.15772173,0.0,1.0
2018-11-06,75.84,76.25,75.4,75.76,1039247,69.1301723741605,69.503898253293,68.729100698994,69.057250251403,1140117.11201027,0.0,1.0
2018-11-07,76.96,76.98,75.65,76.13,940248,70.1510820927663,70.1693126234557,68.9569823326113,69.3945150691566,1031509.19303441,0.0,1.0
2018-11-08,77.77,77.77,76.74,76.79,872704,70.8894185856865,70.8894185856865,69.950546255183,69.9961225819065,957409.320517461,0.0,1.0
2018-11-09,78.05,78.37,77.58,77.78,963345,71.1446460153379,71.4363345063681,70.7162285441373,70.8985338510312,1056848.00559399,0.0,1.0
2018-11-12,77.66,78.33,77.49,78.12,1077560,70.7891506668949,71.3998734449894,70.6341911560351,71.2084528727508,1182148.80121644,0.0,1.0
2018-11-13,77.5,78.5,77.07,77.55,1247111,70.6433064213797,71.5548329558492,70.2513500115579,70.6888827481032,1368156.55149954,0.0,1.0
2018-11-14,76.42,77.88,75.88,77.88,1145926,69.6588577641528,70.9896865044781,69.1666334355393,70.9896865044781,1257150.45768473,0.0,1.0
2018-11-15,77.37,77.42,75.77,76.04,1086928,70.5248079718987,70.5703842986222,69.0663655167477,69.3124776810544,1192426.06649151,0.0,1.0
2018-11-16,78.38,78.51,76.8,76.95,1103273,71.4454497717128,71.5639482211939,70.0052378472512,70.1419668274216,1210357.52474523,0.0,1.0
2018-11-19,78.32,79.03,78.02,78.38,1196481,71.3907581796447,72.037942019118,71.1173002193038,71.4454497717128,1312612.36481333,0.0,1.0
2018-11-20,77.15,78.08,77.01,77.99,1026563,70.3242721343155,71.171991811372,70.1966584194897,71.0899544232698,1126201.99322836,0.0,1.0
2018-11-21,76.46,77.83,76.45,77.19,998038,69.6953188255316,70.9441101777547,69.6862035601869,70.3607331956942,1094908.33481983,0.0,1.0
2018-11-23,76.67,77.21,75.98,76.01,421373,69.8867393977701,70.3789637263836,69.2577860889862,69.2851318850203,462271.787014159,0.0,1.0
2018-11-26,76.86,77.37,76.34,77.27,1087398,70.0599294393193,70.5248079718987,69.5859356413952,70.4336553184518,1192941.68505249,0.0,1.0
2018-11-27,76.93,77.26,76.37,76.64,1021059,70.1237362967322,70.4245400531071,69.6132814374293,69.8593936017361,1120163.77076104,0.0,1.0
2018-11-28,78.09,78.13,76.8,76.91,1163591,71.1811070767167,71.2175681380955,70.0052378472512,70.1055057660428,1276530.03615227,0.0,1.0
2018-11-29,78.03,78.48,77.72,77.72,961614,71.1264154846485,71.5366024251598,70.843842258963,70.843842258963,1054948.9934045,0.0,1.0
2018-11-30,77.07,78.75,77.07,77.9,4205781,70.2513500115579,71.7827145894665,70.2513500115579,71.0079170351675,4613997.33409638,0.0,1.0
2018-12-03,77.96,78.33,76.23,77.77,2063617,71.0626086272357,71.3998734449894,69.4856677226036,70.8894185856865,2263913.25097431,0.0,1.0
2018-12-04,76.11,78.33,76.03,77.65,1402848,69.3762845384673,71.3998734449894,69.3033624157097,70.7800354015502,1539009.50433283,0.0,1.0
2018-12-06,75.06,75.2016,73.69,75.08,1738064,68.7929075564068,68.9226847441232,67.5372949351402,68.8112376676662,1896403.11005942,0.41,1.0
2018-12-07,74.52,75.93,74.2,75.14,955197,68.2979945524039,69.5902673961893,68.004712772254,68.8662280014443,1042216.25988423,0.0,1.0
2018-12-10,74.54,74.88,73.39,74.65,1069217,68.3163246636633,68.6279365550725,67.2623432662496,68.4171402755898,1166623.57895244,0.0,1.0
2018-12-11,74.92,75.49,74.3,75.27,1132345,68.6645967775913,69.1870049484832,68.0963633285509,68.9853737246302,1235502.59349496,0.0,1.0
2018-12-12,75.45,76.05,75.11,75.71,815541,69.1503447259645,69.7002480637455,68.8387328345553,69.3886361723363,889837.47939142,0.0,1.0
2018-12-13,75.35,75.78,74.7,75.24,1388555,69.0586941696677,69.4527915617441,68.4629655537382,68.9578785577411,1515053.54261325,0.0,1.0
2018-12-14,74.18,75.16,73.81,74.94,954954,67.9863826609947,68.8845581127037,67.6472756026964,68.6829268888506,1041951.12237736,0.0,1.0
2018-12-17,72.41,74.2425,72.1,74.13,997237,66.3641678145406,68.0436642586802,66.0800510900204,67.9405573828462,1088086.13967399,0.0,1.0
2018-12-18,72.85,73.18,72.07,72.78,1394973,66.7674302622467,67.0698770980263,66.0525559231314,66.7032748728389,1522056.22787706,0.0,1.0
2018-12-19,73.32,74.76,72.9,72.9,1840571,67.1981878768418,68.5179558875163,66.8132555403951,66.8132555403951,2008248.58502631,0.0,1.0
2018-12-20,72.9,73.35,72.31,73.21,2045881,66.8132555403951,67.2256830437309,66.2725172582438,67.0973722649153,2232262.5008121,0.0,1.0
2018-12-21,71.06,74.27,71.04,72.91,2428929,65.1268853045333,68.0688681616618,65.1085551932739,66.8224205960248,2650206.49971089,0.0,1.0
2018-12-24,68.99,70.89,68.94,70.83,649347,63.2297187891888,64.9710793588287,63.1838935110403,64.9160890250506,708503.064506113,0.0,1.0
2018-12-26,71.31,71.31,68.19,69.22,778870,65.3560116952754,65.3560116952754,62.496514338814,63.4405150686715,849825.720072437,0.0,1.0
2018-12-27,72.29,72.29,69.83,70.56,772448,66.2541871469844,66.2541871469844,63.9995834620822,64.6686325230491,842818.67040522,0.0,1.0
2018-12-28,72.52,73.27,72.193,72.46,669937,66.4649834264671,67.1523625986934,66.1652861073765,66.409993092689,730968.83103492,0.0,1.0
2018-12-31,73.7,73.7,72.68,72.68,680754,67.5464599907698,67.5464599907698,66.6116243165421,66.6116243165421,742771.268943716,0.0,1.0
2019-01-02,71.89,73.065,71.43,72.66,1060511,65.8875849217971,66.9644789582849,65.4659923628316,66.5932942052827,1157124.4549408,0.0,1.0
2019-01-03,70.54,71.99,70.44,71.64,970615,64.6503024117898,65.9792354780939,64.5586518554929,65.658458531055,1059038.85280998,0.0,1.0
2019-01-04,72.32,72.38,71.09,71.3,1159270,66.2816823138735,66.3366726476516,65.1543804714224,65.3468466396457,1264880.48391692,0.0,1.0
2019-01-07,72.11,73.17,71.95,71.96,859794,66.0892161456501,67.0607120423966,65.9425752555752,65.9517403112048,938121.965365158,0.0,1.0
2019-01-08,72.43,73.05,71.46,72.84,895699,66.3824979258,66.9507313748404,65.4934875297207,66.758265206617,977297.941432025,0.0,1.0
2019-01-09,73.28,73.42,72.72,72.85,1355796,67.1615276543231,67.2898384331387,66.6482845390608,66.7674302622467,1479310.16982466,0.0,1.0
2019-01-10,73.69,73.73,72.7,72.93,595496,67.5372949351402,67.5739551576589,66.6299544278015,66.8407507072842,649746.192561346,0.0,1.0
2019-01-11,72.7,73.35,72.43,73.27,998063,66.6299544278015,67.2256830437309,66.3824979258,67.1523625986934,1088987.38897718,0.0,1.0
2019-01-14,72.66,72.91,72.28,72.39,1350310,66.5932942052827,66.8224205960248,66.2450220913547,66.3458377032813,1473324.39055428,0.0,1.0
2019-01-15,72.91,73.08,72.37,72.65,921699,66.8224205960248,66.9782265417294,66.3275075920219,66.584129149653,1005666.56356651,0.0,1.0
2019-01-16,73.72,73.9,72.65,73.0,1175958,67.5647901020292,67.7297611033635,66.584129149653,66.904906096692,1283088.77492385,0.0,1.0
2019-01-17,73.91,74.11,73.17,73.33,798139,67.7389261589932,67.9222272715869,67.0607120423966,67.2073529324715,870850.142376641,0.0,1.0
2019-01-18,74.41,74.55,74.01,74.14,1124055,68.1971789404774,68.325489719293,67.83057671529,67.9497224384759,1226457.36743747,0.0,1.0
2019-01-22,73.38,74.72,72.88,74.23,1108320,67.25317821062,68.4812956649976,66.7949254291358,68.0322079391431,1209288.89554185,0.0,1.0
2019-01-23,73.7,73.9,72.87,73.55,772151,67.5464599907698,67.7297611033635,66.7857603735061,67.4089841563246,842494.613452376,0.0,1.0
2019-01-24,73.51,73.8,73.22,73.62,1192242,67.3723239338058,67.6381105470667,67.106537320545,67.4731395457324,1300856.26118685,0.0,1.0
2019-01-25,73.5,74.22,73.21,73.96,1080720,67.3631588781762,68.0230428835134,67.0973722649153,67.7847514371416,1179174.51204525,0.0,1.0
2019-01-28,72.98,74.0,72.4,73.12,815028,66.8865759854326,67.8214116596604,66.3550027589109,67.0148867642482,889277.744654689,0.0,1.0
2019-01-29,71.92,72.92,71.55,72.92,1455694,65.9150800886861,66.8315856516545,65.5759730303878,66.8315856516545,1588308.96267044,0.0,1.0
2019-01-30,72.89,73.11,71.76,72.11,1225329,66.8040904847655,67.0057217086185,65.7684391986112,66.0892161456501,1336957.51505468,0.0,1.0
2019-01-31,74.71,74.85,73.0,73.0,1820493,68.4721306093679,68.6004413881835,66.904906096692,66.904906096692,1986341.46213339,0.0,1.0
2019-02-01,76.88,76.93,73.9,75.0,2295510,70.4609476810093,70.5067729591577,67.7297611033635,68.7379172226287,2504632.9152278,0.0,1.0
2019-02-04,77.22,77.22,76.08,76.75,1395030,70.7725595724185,70.7725595724185,69.7277432306346,70.3418019578234,1522118.42062559,0.0,1.0
2019-02-05,78.46,78.65,76.75,77.22,1471751,71.9090264704993,72.0831625274633,70.3418019578234,70.7725595724185,1605828.76904019,0.0,1.0
2019-02-06,78.4,78.62,77.48,78.43,1699899,71.8540361367212,72.0556673605743,71.0108510187903,71.8815313036103,1854761.24606856,0.0,1.0
2019-02-07,77.99,78.03,76.95,77.92,1018916,71.4782688559042,71.5149290784229,70.5251030704171,71.4141134664964,1111740.11502989,0.0,1.0
2019-02-08,78.83,78.84,77.61,77.61,844457,72.2481335287976,72.2572985844273,71.1299967419762,71.1299967419762,921387.751608368,0.0,1.0
2019-02-11,79.89,79.98,78.58,78.96,836614,73.2196294255441,73.3021149262113,72.0190071380555,72.3672792519835,912830.247631417,0.0,1.0
2019-02-12,79.69,80.41,79.56,80.21,1278087,73.0363283129505,73.6962123182877,72.9171825897646,73.512911205694,1394521.81376895,0.0,1.0
2019-02-13,79.54,80.19,79.4,79.77,934664,72.8988524785052,73.4945810944347,72.7705416996896,73.1096487579879,1019812.68610395,0.0,1.0
2019-02-14,78.88,79.63,78.57,79.01,1166628,72.2939588069461,72.9813379791724,72.0098420824259,72.413104530132,1272908.80398098,0.0,1.0
2019-02-15,79.84,80.15,79.42,79.57,1029057,73.1738041473957,73.4579208719159,72.788871810949,72.9263476453942,1122804.96876318,0.0,1.0
2019-02-19,80.37,80.47,79.39,79.65,906309,73.659552095769,73.7512026520658,72.7613766440599,72.9996680904317,988874.521464595,0.0,1.0
2019-02-20,80.49,80.71,80.18,80.6,811089,73.7695327633252,73.9711639871782,73.485416038805,73.8703483752517,884979.898401315,0.0,1.0
2019-02-21,80.64,80.76,80.28,80.58,963161,73.9070085977704,74.0169892653266,73.5770665951018,73.8520182639923,1050905.78706419,0.0,1.0
2019-02-22,80.6,81.09,80.3,80.9,980990,73.8703483752517,74.3194361011062,73.5953967063612,74.1453000441422,1070359.02414249,0.0,1.0
2019-02-25,80.34,81.05,80.24,80.9,662019,73.6320569288799,74.2827758785875,73.5404063725831,74.1453000441422,722329.494494119,0.0,1.0
2019-02-26,79.89,80.55,79.87,80.16,756610,73.2196294255441,73.8245230971033,73.2012993142848,73.4670859275456,825537.815121916,0.0,1.0
2019-02-27,80.52,80.52,79.43,79.66,866287,73.7970279302142,73.7970279302142,72.7980368665787,73.0088331460614,945206.483192819,0.0,1.0
2019-02-28,80.28,80.52,79.91,80.25,1485261,73.9711639871782,74.1923034908768,73.6302405856429,73.9435215492159,1611935.60642993,0.43,1.0
2019-03-01,80.32,80.72,79.85,80.62,966179,74.008020571128,74.3765864106256,73.5749557097182,74.2844449507512,1048582.25745163,0.0,1.0
2019-03-04,79.62,80.56,79.17,80.42,957700,73.3630303520071,74.2291600748266,72.9483937825722,74.1001620310024,1039380.10240486,0.0,1.0
2019-03-05,80.0,80.47,79.42,79.8,1700652,73.7131678995299,74.1462327609396,73.1787474322583,73.528884979781,1845696.82563958,0.0,1.0
2019-03-06,78.88,80.12,78.83,80.08,1031769,72.6811835489364,73.8237376513791,72.6351128189992,73.7868810674294,1119766.28263356,0.0,1.0
2019-03-07,78.24,78.8,77.76,78.8,1189280,72.0914782057402,72.6074703810369,71.649199198343,72.6074703810369,1290711.04540885,0.0,1.0
2019-03-08,77.91,77.97,77.22,77.79,812816,71.7874113881546,71.8426962640793,71.1516353150212,71.6768416363054,882139.268368288,0.0,1.0
2019-03-11,79.04,79.04,77.88,78.2,1442222,72.8286098847355,72.8286098847355,71.7597689501923,72.0546216217904,1565225.90586879,0.0,1.0
2019-03-12,79.07,79.54,78.94,79.33,1096479,72.8562523226978,73.2893171841076,72.7364684248611,73.0958201183713,1189995.25457323,0.0,1.0
2019-03-13,79.06,79.61,78.95,79.32,866308,72.8470381767104,73.3538162060196,72.7456825708485,73.0866059723839,940193.482044638,0.0,1.0
2019-03-14,79.59,79.6,78.85,79.04,852777,73.3353879140448,73.3446020600322,72.6535411109741,72.8286098847355,925508.453157053,0.0,1.0
2019-03-15,80.28,80.33,79.3215,79.45,4188366,73.9711639871782,74.0172347171154,73.087988094282,73.2063898702206,4545582.41828238,0.0,1.0
2019-03-18,79.53,80.43,79.36,80.1,1617711,73.2801030381201,74.1093761769898,73.1234625563336,73.8053093594043,1755681.97226842,0.0,1.0
2019-03-19,79.23,79.82,78.98,79.57,1045414,73.0036786584969,73.5473132717559,72.7733250088109,73.3169596220699,1134575.03432753,0.0,1.0
2019-03-20,77.82,79.47,77.79,78.94,1131664,71.7044840742677,73.2248181621955,71.6768416363054,72.7364684248611,1228181.10494716,0.0,1.0
2019-03-21,78.9,79.07,77.5,77.5,795279,72.6996118409113,72.8562523226978,71.4096314026695,71.4096314026695,863106.576652851,0.0,1.0
2019-03-22,78.88,79.18,78.32,78.41,992282,72.6811835489364,72.9576079285597,72.1651913736397,72.2481186875267,1076911.52425029,0.0,1.0
2019-03-25,78.6,79.14,78.44,79.05,657462,72.4231874612881,72.9207513446099,72.275761125489,72.8378240307229,713535.471324323,0.0,1.0
2019-03-26,78.69,79.32,78.46,79.05,876089,72.506114775175,73.0866059723839,72.2941894174639,72.8378240307229,950808.681774848,0.0,1.0
2019-03-27,78.22,78.87,77.86,78.57,939317,72.0730499137653,72.671969402949,71.7413406582174,72.3955450233258,1019429.25723152,0.0,1.0
2019-03-28,77.13,78.54,76.65,78.22,1976231,71.0687080011342,72.3679025853634,70.6264289937371,72.0730499137653,2144779.345469,0.0,1.0
2019-03-29,78.1,78.17,77.35,77.56,1855969,71.962480161916,72.0269791838281,71.2714192128579,71.4649162785942,2014260.46703586,0.0,1.0
2019-04-01,79.03,79.11,78.36,78.75,1019449,72.8193957387481,72.8931089066476,72.2020479575895,72.5613996510997,1106395.53724186,0.0,1.0
2019-04-02,78.57,79.31,78.57,79.15,649037,72.3955450233258,73.0773918263964,72.3955450233258,72.9299654905974,704391.92181742,0.0,1.0
2019-04-03,78.37,78.97,78.17,78.97,794783,72.2112621035769,72.7641108628234,72.0269791838281,72.7641108628234,862568.273916302,0.0,1.0
2019-04-04,78.67,78.78,78.12,78.56,687306,72.4876864832002,72.589042089062,71.9809084538909,72.3863308773383,745924.799690378,0.0,1.0
2019-04-05,78.3,78.8,78.09,78.63,1124264,72.1467630816648,72.6074703810369,71.9532660159286,72.4508298992504,1220149.97540994,0.0,1.0
2019-04-08,77.96,78.32,77.83,78.28,847849,71.8334821180918,72.1651913736397,71.7136982202551,72.12833478969,920160.155000375,0.0,1.0
2019-04-09,77.98,78.04,77.58,77.77,1812462,71.8519104100667,71.9071952859914,71.4833445705691,71.6584133443305,1967042.85179588,0.0,1.0
2019-04-10,78.6,78.62,77.98,78.07,872299,72.4231874612881,72.441615753263,71.8519104100667,71.9348377239537,946695.44110646,0.0,1.0
2019-04-11,79.67,79.8,78.63,78.63,1329937,73.4091010819443,73.528884979781,72.4508298992504,72.4508298992504,1443364.36801923,0.0,1.0
2019-04-12,80.52,80.74,80.01,80.15,908982,74.1923034908768,74.3950147026005,73.7223820455173,73.8513800893415,986507.052567792,0.0,1.0
2019-04-15,80.61,80.73,80.12,80.5,681319,74.2752308047638,74.3858005566131,73.8237376513791,74.1738751989019,739427.181779656,0.0,1.0
2019-04-16,80.9,81.07,80.63,80.75,669989,74.5424410383996,74.6990815201861,74.2936590967387,74.4042288485879,727130.871285507,0.0,1.0
2019-04-17,80.26,81.05,79.25,81.05,1133917,73.9527356952033,74.6806532282112,73.0221069504718,74.6806532282112,1230626.25830491,0.0,1.0
2019-04-18,80.42,80.57,79.77,80.15,1030280,74.1001620310024,74.238374220814,73.5012425418187,73.8513800893415,1118150.28913614,0.0,1.0
2019-04-22,80.18,80.2,79.68,80.08,751754,73.8790225273038,73.8974508192787,73.4183152279317,73.7868810674294,815869.426232916,0.0,1.0
2019-04-23,81.58,81.64,80.29,80.37,1141418,75.1690029655456,75.2242878414702,73.9803781331657,74.0540913010652,1238767.00190743,0.0,1.0
2019-04-24,82.06,82.66,81.42,81.54,872331,75.6112819729427,76.1641307321892,75.0215766297465,75.1321463815958,946730.170315271,0.0,1.0
2019-04-25,82.79,82.99,81.27,81.62,918036,76.283914630026,76.4681975497748,74.8833644399349,75.2058595494953,996333.248085358,0.0,1.0
2019-04-26,83.15,84.14,81.9,83.0,1369707,76.6156238855739,77.5278243383305,75.4638556371437,76.4774116957622,1486526.26284291,0.0,1.0
2019-04-29,82.95,83.9,82.86,83.33,1021563,76.431340965825,77.3066848346319,76.348413651938,76.7814785133478,1108689.83559885,0.0,1.0
2019-04-30,83.62,83.67,82.4,82.8,1139229,77.0486887469836,77.0947594769208,75.9245629365158,76.2931287760134,1236391.3069673,0.0,1.0
2019-05-01,82.32,83.5,82.12,83.47,972098,75.8508497686162,76.9381189951343,75.6665668488674,76.910476557172,1055006.07579363,0.0,1.0
2019-05-02,82.89,82.96,81.89,82.38,755412,76.3760560899004,76.4405551118125,75.4546414911563,75.9061346445409,819839.408914963,0.0,1.0
2019-05-03,83.13,83.47,82.48,83.05,586231,76.597195593599,76.910476557172,75.9982761044153,76.5234824256994,636229.337801925,0.0,1.0
2019-05-06,83.56,84.12,82.22,82.22,670460,76.9934038710589,77.5093960463556,75.7587083087418,75.7587083087418,727642.041827673,0.0,1.0
2019-05-07,82.26,83.46,81.82,83.09,638602,75.7955648926916,76.9012624111845,75.3901424692442,76.5603390096492,693066.943882164,0.0,1.0
2019-05-08,82.69,83.01,81.88,81.97,924171,76.1917731701515,76.4866258417497,75.4454273451688,75.5283546590558,1002991.48858683,0.0,1.0
2019-05-09,82.22,82.59,81.39,82.19,869485,75.7587083087418,76.0996317102771,74.9939341917842,75.7310658707795,943641.441306766,0.0,1.0
2019-05-10,83.47,83.55,81.58,81.94,620478,76.910476557172,76.9841897250715,75.1690029655456,75.5007122210935,673397.188242626,0.0,1.0
2019-05-13,81.95,83.34,81.56,82.57,892919,75.5099263670809,76.7906926593352,75.1505746735707,76.0812034183023,969074.075033148,0.0,1.0
2019-05-14,82.48,83.07,81.86,81.86,877672,75.9982761044153,76.5419107176743,75.4269990531939,75.4269990531939,952526.692323147,0.0,1.0
2019-05-15,82.71,83.25,82.07,82.11,664151,76.2102014621264,76.7077653454483,75.6204961189302,75.65735270288,720794.961253305,0.0,1.0
2019-05-16,83.79,84.11,82.98,83.01,847198,77.2053292287701,77.5001819003682,76.4589834037873,76.4866258417497,919453.632658654,0.0,1.0
2019-05-17,83.35,84.1,83.0,83.13,780156,76.7999068053227,77.4909677543808,76.4774116957622,76.597195593599,846693.769626987,0.0,1.0
2019-05-20,83.29,83.6,82.89,83.23,1146811,76.744621929398,77.0302604550087,76.3760560899004,76.6893370534734,1244619.95887963,0.0,1.0
2019-05-21,83.85,84.15,83.62,83.62,689547,77.2606141046947,77.537038484318,77.0486887469836,77.0486887469836,748356.929594826,0.0,1.0
2019-05-22,84.79,84.81,83.52,83.91,845493,78.1267438275142,78.1451721194891,76.9565472871092,77.3158989806194,917603.217001767,0.0,1.0
2019-05-23,84.15,84.5,83.53,84.29,769724,77.537038484318,77.8595335938784,76.9657614330966,77.6660365281421,835372.047555057,0.0,1.0
2019-05-24,84.28,84.58,83.92,84.51,526973,77.6568223821547,77.9332467617779,77.3251131266068,77.8687477398659,571917.354813195,0.0,1.0
2019-05-28,83.91,84.84,83.85,84.31,1121355,77.3158989806194,78.1728145574514,77.2606141046947,77.684464820117,1216992.87327159,0.0,1.0
2019-05-29,84.04,84.09,83.26,83.82,526230,77.4356828784561,77.4817536083933,76.7169794914357,77.2329716667324,571110.985996147,0.0,1.0
2019-05-30,84.48,84.68,84.01,84.27,861230,77.8411053019035,78.0253882216524,77.4080404404938,77.6476082361673,934682.390721665,0.0,1.0
2019-05-31,84.2,84.75,83.91,84.03,852666,77.5831092142552,78.0898872435644,77.3158989806194,77.4264687324687,925387.986213994,0.0,1.0
2019-06-03,85.58,85.7,83.68,84.2,988404,78.8546613605221,78.9652311123714,77.1039736229082,77.5831092142552,1072702.77825767,0.0,1.0
2019-06-04,85.87,86.48,84.84,86.24,1004993,79.1218715941579,79.6839344993918,78.1728145574514,79.4627949956932,1090706.61716213,0.0,1.0
2019-06-05,87.76,87.78,85.77,85.86,816441,80.8633451857843,80.8817734777591,79.0297301342834,79.1126574481704,886073.43655375,0.0,1.0
2019-06-06,87.31,87.64,86.87,87.34,576293,80.8449168938094,81.150481234377,80.4374977730526,80.8726954702246,622378.546026471,0.43,1.0
2019-06-07,87.79,88.32,87.5,87.57,905565,81.2893741164532,81.7801289664557,81.0208478777725,81.0856645560748,977982.082087517,0.0,1.0
2019-06-10,87.82,88.34,87.61,88.16,698379,81.3171526928684,81.7986480173992,81.1227026579617,81.6319765589077,754227.635240097,0.0,1.0
2019-06-11,87.45,88.31,87.22,88.01,671170,80.9745502504138,81.7708694409839,80.7615811645637,81.4930836768316,724842.760083129,0.0,1.0
2019-06-12,87.71,88.58,87.49,87.69,610457,81.2152979126792,82.0208766287211,81.0115883523008,81.1967788617357,659274.605229773,0.0,1.0
2019-06-13,87.12,88.0,86.96,88.0,950264,80.6689859098462,81.4838241513598,80.5208335022983,81.4838241513598,1026255.61417768,0.0,1.0
2019-06-14,87.7,87.9,86.82,87.12,614486,81.2060383872075,81.3912288966424,80.3912001456938,80.6689859098462,663625.800128792,0.0,1.0
2019-06-17,86.29,87.99,86.23,87.77,901900,79.9004452956914,81.4745646258881,79.8448881428609,81.2708550655097,974023.995886249,0.0,1.0
2019-06-18,86.04,86.61,85.63,86.32,850824,79.6689571588977,80.1967501107872,79.2893166145561,79.9282238721066,918863.501802775,0.0,1.0
2019-06-19,86.79,87.07,86.17,86.17,790154,80.3634215692786,80.6226882824875,79.7893309900304,79.7893309900304,853341.785614263,0.0,1.0
2019-06-20,87.5,87.87,87.02,87.23,1667867,81.0208478777725,81.3634503202271,80.5763906551288,80.7708406900354,1801244.57251005,0.0,1.0
2019-06-21,86.54,87.62,86.51,87.62,1239048,80.131933432485,81.1319621834335,80.1041548560698,81.1319621834335,1338133.36739646,0.0,1.0
2019-06-24,86.98,87.32,86.47,86.72,634691,80.5393525532418,80.8541764192811,80.0671167541828,80.2986048909764,685446.572760882,0.0,1.0
2019-06-25,86.2,87.09,86.14,86.88,873506,79.8171095664456,80.641207333431,79.7615524136152,80.4467572985243,943359.357523689,0.0,1.0
2019-06-26,84.63,86.35,84.62,86.16,798198,78.3633640673816,79.9560024485218,78.3541045419099,79.7800714645587,862029.055847004,0.0,1.0
2019-06-27,85.94,86.09,84.46,84.6,657850,79.5763619041803,79.7152547862564,78.2059521343619,78.3355854909664,710457.573670883,0.0,1.0
2019-06-28,87.59,87.62,85.83,86.22,2352547,81.1041836070183,81.1319621834335,79.4745071239911,79.8356286173891,2540677.7131059,0.0,1.0
2019-07-01,89.44,89.46,87.79,88.05,1226354,82.8171958192912,82.8357148702346,81.2893741164532,81.5301217787185,1324424.24154683,0.0,1.0
2019-07-02,90.33,90.48,89.23,89.35,1038066,83.6412935862765,83.7801864683527,82.6227457843845,82.7338600900454,1121079.04791402,0.0,1.0
2019-07-03,91.4,91.44,90.2,90.2,561740,84.6320628117533,84.6691009136402,83.5209197551438,83.5209197551438,606661.757899037,0.0,1.0
2019-07-05,90.59,91.21,89.75,91.21,701943,83.8820412485419,84.4561318277901,83.1042411089153,84.4561318277901,758076.644577427,0.0,1.0
2019-07-08,90.37,90.6,90.16,90.28,724662,83.6783316881635,83.8913007740136,83.4838816532568,83.5949959589178,782612.459149486,0.0,1.0
2019-07-09,90.76,90.79,90.06,90.09,665225,84.0394531815616,84.0672317579768,83.3912863985394,83.4190649749546,718422.344676162,0.0,1.0
2019-07-10,90.86,91.3,90.26,90.85,536453,84.132048436279,84.5394675570358,83.5764769079743,84.1227889108073,579352.583063717,0.0,1.0
2019-07-11,91.38,91.44,90.46,90.87,1286160,84.6135437608098,84.6691009136402,83.7616674174092,84.1413079617508,1389012.86456266,0.0,1.0
2019-07-12,91.83,91.87,90.8,91.67,1005842,85.0302224070383,85.0672605089253,84.0764912834485,84.8820699994904,1086278.12847346,0.0,1.0
2019-07-15,92.22,92.22,91.64,91.9,1125178,85.3913439004364,85.3913439004364,84.8542914230752,85.0950390853405,1215157.30307495,0.0,1.0
2019-07-16,92.19,92.37,91.76,92.29,1352800,85.3635653240212,85.5302367825126,84.9654057287361,85.4561605787386,1460981.99538188,0.0,1.0
2019-07-17,91.95,92.2,91.69,92.01,1467083,85.1413367126993,85.3728248494929,84.9005890504339,85.1968938655297,1584404.08687968,0.0,1.0
2019-07-18,92.05,92.63,91.76,92.03,1237557,85.2339319674167,85.770984444778,84.9654057287361,85.2154129164732,1336523.13369221,0.0,1.0
2019-07-19,91.81,92.34,91.46,92.25,2409247,85.0117033560948,85.5024582060973,84.6876199645837,85.4191224768516,2601911.95256343,0.0,1.0
2019-07-22,91.25,92.41,91.02,91.74,1675608,84.4931699296771,85.5672748843996,84.2802008438269,84.9468866777926,1809604.61215098,0.0,1.0
2019-07-23,91.95,92.18,91.02,91.51,975787,85.1413367126993,85.3543057985494,84.2802008438269,84.7339175919425,1053819.66168517,0.0,1.0
2019-07-24,92.37,92.43,91.21,91.76,822939,85.5302367825126,85.585793935343,84.4561318277901,84.9654057287361,888748.567635696,0.0,1.0
2019-07-25,91.85,92.56,91.62,92.15,1099887,85.0487414579818,85.7061677664757,84.8357723721317,85.3265272221342,1187843.80836383,0.0,1.0
2019-07-26,92.33,92.74,90.26,91.6,1395848,85.4931986806256,85.8728392249672,83.5764769079743,84.8172533211882,1507472.49873581,0.0,1.0
2019-07-29,92.0,92.32,91.42,92.3,1100181,85.187634340058,85.4839391551538,84.6505818626968,85.4654201042104,1188161.31923509,0.0,1.0
2019-07-30,91.81,92.16,91.31,91.62,1325040,85.0117033560948,85.3357867476059,84.5487270825076,84.8357723721317,1431002.05733354,0.0,1.0
2019-07-31,90.43,92.42,90.06,91.7,955961,83.733888840994,85.5765344098713,83.3912863985394,84.9098485759056,1032408.19728508,0.0,1.0
2019-08-01,89.97,91.51,89.84,90.44,1161050,83.3079506692937,84.7339175919425,83.187576838161,83.7431483664657,1253897.94924463,0.0,1.0
2019-08-02,90.08,90.46,88.99,90.04,955989,83.4098054494829,83.7616674174092,82.4005171730626,83.3727673475959,1032438.43641568,0.0,1.0
2019-08-05,86.45,89.2,85.9,89.02,1163002,80.0485977032393,82.5949672079693,79.5393238022933,82.4282957494778,1256006.04863477,0.0,1.0
2019-08-06,88.56,88.68,86.35,86.57,1103839,82.0023575777776,82.1134718834385,79.9560024485218,80.1597120089002,1192111.84565371,0.0,1.0
2019-08-07,88.33,88.99,86.85,87.63,1015402,81.7893884919274,82.4005171730626,80.4189787221091,81.1412217089052,1096602.63163421,0.0,1.0
2019-08-08,90.2,90.41,88.9,89.06,792262,83.5209197551438,83.7153697900505,82.3171814438169,82.4653338513648,855618.360160586,0.0,1.0
2019-08-09,90.42,90.9,89.33,90.18,571592,83.7246293155222,84.169086538166,82.715341039102,83.5024007042003,617301.611993141,0.0,1.0
2019-08-12,88.73,90.56,88.66,89.91,462596,82.1597695107972,83.8542626721267,82.094952832495,83.2523935164632,499589.316333292,0.0,1.0
2019-08-13,90.02,90.46,88.24,89.01,532538,83.3542482966524,83.7616674174092,81.7060527626817,82.4190362240061,575124.504624982,0.0,1.0
2019-08-14,87.92,89.6,87.2,89.01,1046765,81.4097479475859,82.9653482268391,80.7430621136202,82.4190362240061,1130473.69780893,0.0,1.0
2019-08-15,88.5,88.97,87.85,88.03,570707,81.9468004249471,82.3819981221191,81.3449312692836,81.5116027277751,616345.839472507,0.0,1.0
2019-08-16,89.72,89.86,88.36,88.99,1072822,83.0764625325,83.2060958891045,81.8171670683427,82.4005171730626,1158614.44873565,0.0,1.0
2019-08-19,90.54,91.1,90.38,90.55,579925,83.8357436211832,84.3542770476009,83.6875912136352,83.8450031466549,626300.993252393,0.0,1.0
2019-08-20,89.56,90.38,89.46,90.32,633493,82.9283101249521,83.6875912136352,82.8357148702346,83.6320340608048,684152.76995894,0.0,1.0
2019-08-21,90.46,90.66,89.8,90.08,623992,83.7616674174092,83.9468579268441,83.150538736274,83.4098054494829,673891.984966241,0.0,1.0
2019-08-22,90.87,91.1,89.89,90.57,576237,84.1413079617508,84.3542770476009,83.2338744655197,83.8635221975984,622318.067765279,0.0,1.0
2019-08-23,88.01,91.45,87.63,90.59,1101223,81.4930836768316,84.678360439112,81.1412217089052,83.8820412485419,1189286.64688086,0.0,1.0
2019-08-26,88.39,89.01,87.76,88.66,1320534,81.8449456447579,82.4190362240061,81.2615955400379,82.094952832495,1426135.71724543,0.0,1.0
2019-08-27,88.04,89.31,88.01,88.68,1174034,81.5208622532468,82.6968219881585,81.4930836768316,82.1134718834385,1267920.26608972,0.0,1.0
2019-08-28,87.9,88.38,87.43,88.05,1039089,81.3912288966424,81.8356861192861,80.9560311994703,81.5301217787185,1122183.85614974,0.0,1.0
2019-08-29,88.78,89.26,88.05,88.49,1009904,82.206067138156,82.6505243607997,81.5301217787185,81.9375408994753,1090664.96234783,0.0,1.0
2019-08-30,90.71,91.11,89.35,89.52,1214170,83.9931555542028,84.3635365730727,82.7338600900454,82.8912720230651,1311265.89986163,0.0,1.0
2019-09-03,89.66,90.3,89.21,90.02,860935,83.0209053796696,83.6135150098613,82.604226733441,83.3542482966524,929783.067854893,0.0,1.0
2019-09-04,90.02,90.56,89.44,90.28,594368,83.3542482966524,83.8542626721267,82.8171958192912,83.5949959589178,641898.984795341,0.0,1.0
2019-09-05,89.73,90.93,89.41,90.54,574611,83.4838816532568,84.6003494787768,83.1861568997848,84.2374974354828,617602.392329449,0.43,1.0
2019-09-06,90.5,91.0,89.51,89.77,741220,84.2002818412988,84.6654767685988,83.2791958852448,83.5210972474408,796676.78697838,0.0,1.0
2019-09-09,89.87,90.95,89.55,90.95,536284,83.6141362329008,84.6189572758688,83.3164114794288,84.6189572758688,576407.833069688,0.0,1.0
2019-09-10,88.08,90.01,86.89,89.86,970380,81.9487383931668,83.7443908125448,80.8415744661929,83.6048323343548,1042982.13829643,0.0,1.0
2019-09-11,87.95,88.37,87.05,88.1,914725,81.8277877120689,82.2185514510008,80.9904368429289,81.9673461902589,983163.128313859,0.0,1.0
2019-09-12,87.81,89.16,87.74,88.27,996183,81.6975331324249,82.9535594361348,81.6324058426029,82.1255124655409,1070715.67373045,0.0,1.0
2019-09-13,86.98,88.12,86.53,87.85,1111310,80.9253095531069,81.9859539873509,80.5066341185369,81.7347487266089,1194456.27497496,0.0,1.0
2019-09-16,87.56,87.61,86.21,86.45,1063172,81.4649356687749,81.5114551615049,80.2089093650649,80.4322029301689,1142716.6738153,0.0,1.0
2019-09-17,89.64,89.82,87.89,87.89,1300470,83.4001465663428,83.5676167401708,81.7719643207929,81.7719643207929,1397768.89609262,0.0,1.0
2019-09-18,89.88,90.24,88.89,89.48,755778,83.6234401314468,83.9583804791028,82.7023541753928,83.2512841896068,812323.991134814,0.0,1.0
2019-09-19,89.47,90.45,89.39,89.96,746420,83.2419802910608,84.1537623485688,83.1675491026928,83.6978713198148,802265.841904432,0.0,1.0
2019-09-20,88.8,89.86,88.39,89.54,1499243,82.6186190884788,83.6048323343548,82.2371592480929,83.3071075808828,1611413.74509569,0.0,1.0
2019-09-23,88.39,88.95,88.16,88.16,630921,82.2371592480929,82.7581775666688,82.0231695815348,82.0231695815348,678125.408269051,0.0,1.0
2019-09-24,88.84,89.37,88.28,88.68,867675,82.6558346826628,83.1489413056008,82.1348163640868,82.5069723059269,932592.929415648,0.0,1.0
2019-09-25,88.94,89.26,88.5,88.79,692194,82.7488736681228,83.0465984215948,82.3395021320988,82.6093151899328,743982.747208269,0.0,1.0
2019-09-26,89.8,90.07,88.36,89.06,660696,83.5490089430788,83.8002142038208,82.2092475524549,82.8605204506748,710128.121811969,0.0,1.0
2019-09-27,88.81,90.44,88.19,90.44,446681,82.6279229870248,84.1444584500228,82.0510812771729,84.1444584500228,480100.892966043,0.0,1.0
2019-09-30,89.57,89.94,88.87,89.07,541217,83.3350192765208,83.6792635227228,82.6837463783009,82.8698243492208,581709.911521651,0.0,1.0
2019-10-01,87.94,90.01,87.86,89.99,739736,81.8184838135229,83.7443908125448,81.7440526251549,83.7257830154528,795081.756687945,0.0,1.0
2019-10-02,86.33,87.71,85.34,87.44,779664,80.3205561476169,81.6044941469649,79.3994701915629,81.3532888862229,837997.099973978,0.0,1.0
2019-10-03,87.11,87.17,85.48,86.26,520321,81.0462602342049,81.1020836254809,79.5297247712069,80.2554288577949,559250.509264965,0.0,1.0
2019-10-04,89.02,89.2,87.11,87.22,596956,82.8233048564908,82.9907750303188,81.0462602342049,81.1486031182109,641619.206237644,0.0,1.0
2019-10-07,88.56,89.23,87.81,88.55,740299,82.3953255233749,83.0186867259568,81.6975331324249,82.3860216248288,795686.879365516,0.0,1.0
2019-10-08,86.76,88.05,86.75,87.95,997194,80.7206237850949,81.9208266975289,80.7113198865489,81.8277877120689,1071802.31498626,0.0,1.0
2019-10-09,87.32,87.83,86.52,87.6,751396,81.2416421036709,81.7161409295169,80.4973302199909,81.5021512629589,807614.13754136,0.0,1.0
2019-10-10,87.47,88.2,86.29,87.26,831541,81.3812005818609,82.0603851757188,80.2833405534329,81.1858187123949,893755.446589122,0.0,1.0
2019-10-11,87.98,88.69,87.95,88.23,1014712,81.8556994077069,82.5162762044728,81.8277877120689,82.0882968713569,1090630.98117753,0.0,1.0
2019-10-14,88.19,88.32,87.43,87.63,574209,82.0510812771729,82.1720319582708,81.3439849876769,81.5300629585969,617170.315390934,0.0,1.0
2019-10-15,88.52,88.99,88.34,88.52,818800,82.3581099291908,82.7953931608528,82.1906397553629,82.3581099291908,880061.187202043,0.0,1.0
2019-10-16,88.81,88.93,87.69,88.19,874166,82.6279229870248,82.7395697695768,81.5858863498729,82.0510812771729,939569.574708917,0.0,1.0
2019-10-17,89.23,89.62,88.6,89.12,701791,83.0186867259568,83.3815387692508,82.4325411175588,82.9163438419508,754297.778001598,0.0,1.0
2019-10-18,89.55,89.74,88.37,88.74,1592926,83.3164114794288,83.4931855518028,82.2185514510008,82.5627956972028,1712105.94367978,0.0,1.0
2019-10-21,90.33,90.36,89.75,89.77,859645,84.0421155660168,84.0700272616548,83.5024894503488,83.5210972474408,923962.138827919,0.0,1.0
2019-10-22,89.68,90.8,89.58,90.31,587714,83.4373621605268,84.4793987976788,83.3443231750668,84.0235077689248,631685.735924843,0.0,1.0
2019-10-23,90.15,90.29,89.46,89.46,805402,83.8746453921888,84.0048999718328,83.2326763925148,83.2326763925148,865660.772221421,0.0,1.0
2019-10-24,91.21,91.41,90.15,90.41,1256964,84.8608586380648,85.0469366089848,83.8746453921888,84.1165467543848,1351007.85309017,0.0,1.0
2019-10-25,89.45,92.0,88.79,91.34,1211534,83.2233724939688,85.5958666231988,82.6093151899328,84.9818093191628,1302178.85976507,0.0,1.0
2019-10-28,89.7,90.0,88.92,89.63,1078653,83.4559699576188,83.7350869139988,82.7302658710308,83.3908426677968,1159355.93522111,0.0,1.0
2019-10-29,89.94,90.06,89.12,89.7,968926,83.6792635227228,83.7909103052748,82.9163438419508,83.4559699576188,1041419.35255365,0.0,1.0
2019-10-30,91.27,91.31,89.12,89.87,772281,84.9166820293408,84.9538976235248,82.9163438419508,83.6141362329008,830061.71679724,0.0,1.0
2019-10-31,91.22,91.81,90.52,91.15,796342,84.8701625366108,85.4190925508248,84.2188896383908,84.8050352467888,855922.918831032,0.0,1.0
2019-11-01,91.52,91.76,90.95,91.76,813160,85.1492794929908,85.3725730580948,84.6189572758688,85.3725730580948,873999.212243787,0.0,1.0
2019-11-04,90.62,92.09,90.2,92.01,888768,84.3119286238508,85.6796017101128,83.9211648849188,85.6051705217448,955264.07086857,0.0,1.0
2019-11-05,89.98,90.83,89.42,90.51,812030,83.7164791169068,84.5073104933168,83.1954607983308,84.2095857398448,872784.667615626,0.0,1.0
2019-11-06,91.64,91.73,89.79,89.98,730643,85.2609262755428,85.3446613624568,83.5397050445328,83.7164791169068,785308.434295141,0.0,1.0
2019-11-07,91.05,91.89,90.98,91.85,777909,84.7119962613288,85.4935237391928,84.6468689715068,85.4563081450088,836110.793936436,0.0,1.0
2019-11-08,91.15,91.44,90.57,90.84,569179,84.8050352467888,85.0748483046228,84.2654091311208,84.5166143918628,611763.979568236,0.0,1.0
2019-11-11,91.49,91.7,90.47,90.64,452959,85.1213677973528,85.3167496668188,84.1723701456608,84.3305364209428,486848.601970994,0.0,1.0
2019-11-12,91.49,91.83,91.15,91.64,735413,85.1213677973528,85.4377003479168,84.8050352467888,85.2609262755428,790435.317371538,0.0,1.0
2019-11-13,92.12,92.27,91.04,91.16,587309,85.7075134057508,85.8470718839408,84.7026923627828,84.8143391453348,631250.434531564,0.0,1.0
2019-11-14,92.3,92.38,91.67,91.97,706330,85.8749835795788,85.9494147679468,85.2888379711808,85.5679549275608,759176.378061088,0.0,1.0
2019-11-15,91.94,92.5,91.65,92.5,803156,85.5400432319228,86.0610615504988,85.2702301740888,86.0610615504988,863246.730420669,0.0,1.0
2019-11-18,91.78,92.2,91.4,91.55,571168,85.3911808551868,85.7819445941188,85.0376327104388,85.1771911886288,613901.79307745,0.0,1.0
2019-11-19,92.43,92.53,91.84,92.1,743146,85.9959342606768,86.0889732461368,85.4470042464628,85.6889056086588,798746.886937529,0.0,1.0
2019-11-20,93.1,93.14,92.16,92.16,693025,86.6192954632588,86.6565110574428,85.7447289999348,85.7447289999348,744875.921178182,0.0,1.0
2019-11-21,92.1,93.03,91.78,93.03,617012,85.6889056086588,86.5541681734368,85.3911808551868,86.5541681734368,663175.76116012,0.0,1.0
2019-11-22,91.74,92.3,91.38,92.01,715880,85.3539652610028,85.8749835795788,85.0190249133468,85.6051705217448,769440.892396431,0.0,1.0
2019-11-25,91.87,92.36,91.44,91.44,804307,85.4749159421008,85.9308069708548,85.0748483046228,85.0748483046228,864483.846232185,0.0,1.0
2019-11-26,92.53,92.62,91.63,91.86,1125915,86.0889732461368,86.1727083330508,85.2516223769968,85.4656120435548,1210153.99558938,0.0,1.0
2019-11-27,93.3,93.41,92.34,92.95,707688,86.8053734341788,86.9077163181848,85.9121991737628,86.4797369850688,760635.981251391,0.0,1.0
2019-11-29,93.27,93.59,93.02,93.29,392489,86.7774617385408,87.0751864920128,86.5448642748908,86.7960695356328,421854.34209055,0.0,1.0
2019-12-02,92.23,93.56,92.23,93.56,734089,85.8098562897568,87.0472747963748,85.8098562897568,87.0472747963748,789012.258001905,0.0,1.0
2019-12-03,91.35,91.73,90.83,91.65,687325,84.9911132177088,85.3446613624568,84.5073104933168,85.2702301740888,738749.457124626,0.0,1.0
2019-12-04,92.58,92.72,91.06,91.23,1036577,86.1354927388668,86.2657473185108,84.7213001598748,84.8794664351568,1114131.88232332,0.0,1.0
2019-12-05,92.9,93.03,91.93,92.47,576859,86.8332851298168,86.9547956472213,85.9266297307218,86.4313657260943,617161.967555207,0.43,1.0
2019-12-06,93.75,94.23,93.05,93.56,655659,87.6277769743845,88.0764311924934,86.9734895729758,87.4501846797165,701467.427023379,0.0,1.0
2019-12-09,94.15,94.31,93.2,93.74,898465,88.0016554894753,88.1512068955115,87.1136940161348,87.6184300115073,961237.368541513,0.0,1.0
2019-12-10,93.88,94.52,93.77,94.04,655534,87.749287491789,88.3474931159342,87.6464709001391,87.8988388978253,701333.693743766,0.0,1.0
2019-12-11,94.44,94.47,93.76,93.95,510738,88.272717412916,88.3007583015478,87.6371239372618,87.8147162319299,546421.342104763,0.0,1.0
2019-12-12,94.62,95.24,94.28,94.66,670016,88.4409627447068,89.0204744430974,88.1231660068797,88.4783505962159,716827.496586635,0.0,1.0
2019-12-13,94.45,94.76,93.63,94.02,605317,88.2820643757933,88.5718202249886,87.5156134198573,87.8801449720708,647608.22092507,0.0,1.0
2019-12-16,95.02,95.47,94.2,94.88,919902,88.8148412597975,89.2354545892746,88.0483903038616,88.6839837795158,984172.091062062,0.0,1.0
2019-12-17,95.67,95.76,93.91,95.06,937752,89.4223938468199,89.5065165127154,87.7773283804208,88.8522291113066,1003269.20339083,0.0,1.0
2019-12-18,94.43,95.67,94.17,95.67,743782,88.2633704500387,89.4223938468199,88.0203494152298,89.4223938468199,795747.249418223,0.0,1.0
2019-12-19,95.31,95.34,94.09,94.81,758868,89.0859031832383,89.1139440718701,87.9455737122117,88.6185550393749,811887.251468183,0.0,1.0
2019-12-20,95.42,96.2,95.38,95.82,1685558,89.1887197748882,89.9177828793151,89.1513319233792,89.562598289979,1803321.59454636,0.0,1.0
2019-12-23,94.26,95.87,94.09,95.77,660516,88.1044720811252,89.6093331043653,87.9455737122117,89.5158634755926,706663.76733603,0.0,1.0
2019-12-24,94.56,94.64,94.19,94.36,298960,88.3848809674432,88.4596566704614,88.0390433409843,88.1979417098979,319847.210185339,0.0,1.0
2019-12-26,94.55,94.98,94.2,94.62,305009,88.3755340045659,88.7774534082885,88.0483903038616,88.4409627447068,326318.831052382,0.0,1.0
2019-12-27,94.75,94.93,94.36,94.68,559090,88.5624732621113,88.7307185939021,88.1979417098979,88.4970445219704,598151.514391629,0.0,1.0
2019-12-30,94.9,94.93,94.35,94.93,409507,88.7026777052703,88.7307185939021,88.1885947470206,88.7307185939021,438117.713076558,0.0,1.0
2019-12-31,95.23,95.31,94.81,94.91,638077,89.0111274802202,89.0859031832383,88.6185550393749,88.7120246681476,682657.038846102,0.0,1.0
2020-01-02,95.51,95.86,94.62,95.61,724494,89.2728424407837,89.599986141488,88.4409627447068,89.3663120695563,775111.669440785,0.0,1.0
2020-01-03,95.31,95.52,94.29,94.5,678181,89.0859031832383,89.2821894036609,88.132512969757,88.3287991901796,725562.95441097,0.0,1.0
2020-01-06,95.75,95.75,94.53,95.05,1024120,89.4971695498381,89.4971695498381,88.3568400788114,88.8428821484293,1095671.4105399,0.0,1.0
2020-01-07,94.72,95.75,94.66,95.56,627848,88.5344323734795,89.4971695498381,88.4783505962159,89.31957725517,671713.377108793,0.0,1.0
2020-01-08,94.85,95.78,94.7,94.75,795674,88.655942890884,89.5252104384699,88.515738447725,88.5624732621113,851264.748183735,0.0,1.0
2020-01-09,95.78,95.95,95.15,95.3,635527,89.5252104384699,89.6841088073834,88.936351777202,89.076556220361,679928.879941992,0.0,1.0
2020-01-10,95.44,96.18,95.33,95.83,675244,89.2074137006428,89.8990889535606,89.1045971089928,89.5719452528562,722420.757273177,0.0,1.0
2020-01-13,95.37,95.75,95.03,95.47,556852,89.1419849605019,89.4971695498381,88.8241882226748,89.2354545892746,595757.153753434,0.0,1.0
2020-01-14,95.09,95.51,94.83,95.16,673833,88.8802699999384,89.2728424407837,88.6372489651295,88.9456987400793,720911.176012904,0.0,1.0
2020-01-15,95.81,95.99,94.77,94.97,618355,89.5532513271017,89.7214966588925,88.5811671878658,88.7681064454112,661557.136921847,0.0,1.0
2020-01-16,96.05,96.43,95.76,96.19,633302,89.7775784361561,90.1327630254923,89.5065165127154,89.9084359164379,677548.427564877,0.0,1.0
2020-01-17,96.45,96.7,96.12,96.33,629103,90.1514569512468,90.3851310231785,89.843007176297,90.0392933967196,673056.05923611,0.0,1.0
2020-01-21,96.19,96.5,96.07,96.17,495710,89.9084359164379,90.1981917656332,89.7962723619106,89.8897419906833,530343.392296543,0.0,1.0
2020-01-22,96.27,96.69,96.06,96.3,568341,89.983211619456,90.3757840603012,89.7869253990334,90.0112525080878,608048.846949244,0.0,1.0
2020-01-23,96.99,97.17,95.26,95.84,782841,90.6561929466193,90.8244382784101,89.039168368852,89.5812922157335,837535.154765524,0.0,1.0
2020-01-24,96.86,97.3,96.23,97.23,479539,90.5346824292148,90.9459487958146,89.9458237679469,90.8805200556737,513042.58537954,0.0,1.0
2020-01-27,96.19,96.99,95.78,95.8,700381,89.9084359164379,90.6561929466193,89.5252104384699,89.5439043642244,749313.984870277,0.0,1.0
2020-01-28,98.37,98.93,96.25,96.58,822092,91.9460738236822,92.4695037448092,89.9645176937015,90.2729674686513,879528.474430311,0.0,1.0
2020-01-29,98.82,99.45,98.43,98.76,506401,92.3666871531592,92.9555458144271,92.0021556009458,92.3106053758957,541781.332235302,0.0,1.0
2020-01-30,100.2,100.36,97.48,98.32,941762,93.6565680302222,93.8061194362585,91.1141941276054,91.8993390092959,1007559.36700082,0.0,1.0
2020-01-31,102.57,105.67,102.27,103.0,1874437,95.8717982321346,98.7693567240876,95.5913893458166,96.2737176358572,2005396.85950688,0.0,1.0
2020-02-03,104.26,104.66,103.13,103.24,1035674,97.4514349583929,97.8253134734836,96.3952281532616,96.4980447449116,1108032.64504111,0.0,1.0
2020-02-04,104.7,105.4,104.01,104.8,915121,97.8627013249927,98.5169887264014,97.2177608864612,97.9561709537653,979057.060583415,0.0,1.0
2020-02-05,105.08,105.49,104.51,105.36,696169,98.2178859143288,98.6011113922968,97.6851090303246,98.4796008748923,744807.70828043,0.0,1.0
2020-02-06,105.12,105.61,104.97,105.23,773780,98.2552737658379,98.713274946824,98.1150693226789,98.3580903574879,827841.096792921,0.0,1.0
2020-02-07,104.93,105.77,104.8,105.12,578096,98.0776814711698,98.8628263528603,97.9561709537653,98.2552737658379,618485.392090259,0.0,1.0
2020-02-10,106.78,106.79,104.65,104.73,591476,99.8068696034643,99.8162165663416,97.8159665106063,97.8907422136245,632800.202340058,0.0,1.0
2020-02-11,107.4,107.94,107.0,107.2,680432,100.386381301855,100.891117297227,100.012502786764,100.19944204431,727971.223310244,0.0,1.0
2020-02-12,106.65,107.75,106.55,107.16,640716,99.6853590860599,100.713525002559,99.5918894572872,100.162054192801,685480.415845296,0.0,1.0
2020-02-13,108.2,108.25,106.44,106.6,424503,101.134138332036,101.180873146423,99.4890728656372,99.6386242716735,454161.427165198,0.0,1.0
2020-02-14,109.16,109.19,108.05,108.21,606422,102.031446768254,102.059487656886,100.993933888877,101.143485294914,648790.423116851,0.0,1.0
2020-02-18,108.51,109.46,108.13,109.12,612381,101.423894181232,102.311855654572,101.068709591895,101.994058916745,655165.75602257,0.0,1.0
2020-02-19,108.78,109.14,108.16,108.74,565500,101.676262178918,102.0127528425,101.096750480527,101.638874327409,605009.356970194,0.0,1.0
2020-02-20,108.17,108.51,106.64,108.51,689430,101.106097443405,101.423894181232,99.6760121231826,101.423894181232,737597.879709919,0.0,1.0
2020-02-21,107.83,108.2,106.74,107.89,800486,100.788300705577,101.134138332036,99.7694817519553,100.844382482841,856412.94451573,0.0,1.0
2020-02-24,106.21,107.76,105.82,106.81,799183,99.2740927194601,100.722871965437,98.9095611672466,99.8349104920961,855018.908809038,0.0,1.0
2020-02-25,103.87,106.6,103.63,106.59,1005993,97.0869034061794,99.6386242716735,96.862576297125,99.6292773087962,1076277.94526351,0.0,1.0
2020-02-26,103.84,105.53,103.4,104.39,2080962,97.0588625175476,98.6384992438059,96.6475961509479,97.5729454757974,2226350.98408384,0.0,1.0
2020-02-27,99.08,103.35,99.03,102.7,1356952,92.6097081879682,96.6008613365615,92.5629733735819,95.9933087495391,1451757.12990171,0.0,1.0
2020-02-28,97.49,98.0,93.91,96.92,2218748,91.1235410904826,91.6002361972233,87.7773283804208,90.5907642064784,2373763.57340213,0.0,1.0
2020-03-02,103.51,103.59,97.82,97.82,1815498,96.7504127425978,96.825188445616,91.4319908654325,91.4319908654325,1942340.01336989,0.0,1.0
2020-03-03,100.69,104.36,99.56,103.22,1063290,94.1145692112083,97.5449045871656,93.0583624060771,96.479350819157,1137578.0710395,0.0,1.0
2020-03-04,106.21,106.3,102.17,102.67,1324239,99.2740927194601,99.3582153853555,95.4979197170439,95.9652678609073,1416758.59569382,0.0,1.0
2020-03-05,102.11,104.16,100.78,103.63,1070221,95.8624512692574,97.7870230555856,94.6138266469078,97.2894508376569,1139969.45480827,0.45,1.0
2020-03-06,100.84,101.26,97.1,98.61,860742,94.6701555772394,95.0644580895603,91.1589855865722,92.5765969999165,916838.287111337,0.0,1.0
2020-03-09,94.14,95.61,90.63,94.04,1554590,88.3800916902154,89.7601504833385,85.0848492658192,88.2862101396628,1655905.75661512,0.0,1.0
2020-03-10,97.56,98.35,93.03,96.81,1762832,91.5908407191142,92.3325049684797,87.3380064790815,90.8867290899697,1877719.30653442,0.0,1.0
2020-03-11,94.98,96.61,93.32,95.0,1474783,89.1686967148572,90.6989659888645,87.6102629756841,89.1874730249677,1570897.57393147,0.0,1.0
2020-03-12,86.17,92.55,79.78,88.88,1636584,80.8977321111733,86.8873750364291,74.8987010308624,83.4419221311487,1743243.47048688,0.0,1.0
2020-03-13,90.06,91.02,83.14,90.43,1826173,84.5497244276694,85.4509873129743,78.0531211294296,84.897086164714,1945188.36688459,0.0,1.0
2020-03-16,79.85,85.73,75.0,75.12,1607025,74.9644181162492,80.4846532887419,70.4111629144482,70.5238207751113,1711758.05101307,0.0,1.0
2020-03-17,85.46,87.58,79.75,82.71,1999061,80.2311731022499,82.221461973965,74.8705365656966,77.6494304620535,2129343.82552621,0.0,1.0
2020-03-18,72.44,81.43,65.09,80.1,1722422,68.0077952203017,76.4477466149802,61.1075012546858,75.1991219926307,1834675.70556901,0.0,1.0
2020-03-19,68.55,72.13,67.4,71.67,2039677,64.3558029038056,67.7167624135886,63.2761650724508,67.2849072810467,2172606.85192589,0.0,1.0
2020-03-20,71.58,73.91,66.9,68.73,2401978,67.2004138855494,69.3878540134249,62.8067573196878,64.5247896948003,2558519.73669127,0.0,1.0
2020-03-23,68.24,71.99,66.04,71.57,1672402,64.0647700970926,67.585328242815,61.9993759849354,67.1910257304941,1781395.80157768,0.0,1.0
2020-03-24,77.27,78.07,70.37,71.23,1360346,72.5422741119921,73.2933265164129,66.0644471238629,66.8718284586153,1449002.48450611,0.0,1.0
2020-03-25,77.21,81.47,75.29,76.15,2309292,72.4859451816606,76.4852992352013,70.6834194110507,71.4908007458031,2459793.20367766,0.0,1.0
2020-03-26,80.78,81.07,76.27,78.28,1634191,75.8375165363883,76.1097730329909,71.6034586064662,73.4904777725734,1740694.51386451,0.0,1.0
2020-03-27,80.17,83.1,77.68,77.88,1122108,75.2648390780175,78.0155685092086,72.9271884692578,73.114951570363,1195238.03494419,0.0,1.0
2020-03-30,83.22,83.47,78.59,81.35,988730,78.1282263698717,78.3629302462532,73.7815105792864,76.3726413745381,1053167.52245806,0.0,1.0
2020-03-31,81.51,83.48,80.97,82.23,1693117,76.5228518554223,78.3723184013085,76.0158914824383,77.198799019401,1803460.83978601,0.0,1.0
2020-04-01,77.0,79.65,75.63,78.12,1603857,72.2887939255001,74.776655015144,71.0026166829295,73.3402672916892,1708383.58608216,0.0,1.0
2020-04-02,78.76,79.06,75.57,76.18,1651550,73.9411092152259,74.2227538668837,70.946287752598,71.5189652109688,1759184.83480384,0.0,1.0
2020-04-03,76.26,78.82,74.52,77.6,2491406,71.5940704514109,73.9974381455574,69.9605314717957,72.8520832288157,2653775.93929297,0.0,1.0
2020-04-06,82.21,83.0,77.46,79.69,1483241,77.1800227092905,77.921686958656,72.7206490580421,74.814207635365,1579906.79880069,0.0,1.0
2020-04-07,82.28,86.98,81.83,84.81,1753896,77.2457397946773,81.6581726706494,76.8232728171906,79.620943023658,1868200.92944393,0.0,1.0
2020-04-08,85.04,85.62,81.76,83.03,1187711,79.836870589929,80.3813835831341,76.7575557318038,77.9498514238218,1265116.51438328,0.0,1.0
2020-04-09,86.84,88.35,85.37,85.9,1374600,81.5267384998757,82.94434991322,80.1466797067526,80.6442519246813,1464185.44635122,0.0,1.0
2020-04-13,83.57,86.22,82.75,85.48,983245,78.4568117968058,80.9446728864496,77.6869830822745,80.2499494123604,1047325.0539776,0.0,1.0
2020-04-14,86.54,88.3,85.0,85.66,1552358,81.2450938482179,82.8974091379437,79.7993179697079,80.4189362033551,1653528.29268652,0.0,1.0
2020-04-15,83.65,86.48,82.88,84.5,1593667,78.5319170372479,81.1887649178864,77.8090290979929,79.329910216945,1697529.48328984,0.0,1.0
2020-04-16,80.79,84.24,80.56,83.85,1100017,75.8469046914436,79.0858181855082,75.6309771251726,78.7196801383531,1171707.32004869,0.0,1.0
2020-04-17,83.6,84.06,81.65,83.29,1602537,78.4849762619716,78.9168313945135,76.6542860261959,78.1939434552585,1706977.55902761,0.0,1.0
2020-04-20,80.78,83.42,80.17,83.23,1240254,75.8375165363883,78.3159894709769,75.2648390780175,78.137614524927,1321083.84735842,0.0,1.0
2020-04-21,77.54,79.93,77.03,78.72,1211816,72.7957542984842,75.0395233566912,72.3169583906659,73.9035565950048,1290792.48570897,0.0,1.0
2020-04-22,77.59,79.35,76.78,78.92,1187512,72.8426950737605,74.4950103634862,72.0822545142844,74.09131969611,1264904.54515309,0.0,1.0
2020-04-23,74.82,78.02,74.51,77.75,1045335,70.2421761234535,73.2463857411366,69.9511433167405,72.9929055546446,1113461.58414197,0.0,1.0
2020-04-24,75.28,75.85,73.66,75.32,1169475,70.6740312559955,71.2091560941453,69.1531501370434,70.7115838762165,1245692.03759028,0.0,1.0
2020-04-27,77.38,77.76,75.74,75.87,1048838,72.6455438176,73.0022937096999,71.1058863885374,71.2279324042558,1117192.88169658,0.0,1.0
2020-04-28,77.22,79.6,76.75,78.47,1386254,72.4953333367159,74.7297142398677,72.0540900491186,73.6688527186233,1476598.96096768,0.0,1.0
2020-04-29,79.67,80.6,77.48,78.89,2054784,74.7954313252545,75.6685297453936,72.7394253681526,74.0631552309442,2188698.4054964,0.0,1.0
2020-04-30,78.5,79.56,77.94,78.38,2421304,73.6970171837891,74.6921616196466,73.1712805006946,73.584359323126,2579105.25097629,0.0,1.0
2020-05-01,77.51,80.45,76.26,78.5,1848594,72.7675898333184,75.5277074195648,71.5940704514109,73.6970171837891,1969070.58854372,0.0,1.0
2020-05-04,80.14,80.57,76.44,77.03,1312131,75.2366746128517,75.6403652802279,71.7630572424056,72.3169583906659,1397645.21599467,0.0,1.0
2020-05-05,83.13,83.64,80.1,80.52,1845117,78.0437329743744,78.5225288821926,75.1991219926307,75.5934245049516,1965366.98546139,0.0,1.0
2020-05-06,80.45,84.36,80.24,84.16,1444271,75.5277074195648,79.1984760461713,75.3305561634043,79.0107129450661,1538397.04553116,0.0,1.0
2020-05-07,85.38,85.94,81.48,81.48,1508936,80.1560678618078,80.6818045449024,76.4946873902565,76.4946873902565,1607276.39362391,0.0,1.0
2020-05-08,86.4,86.49,85.08,86.36,1097888,81.1136596774443,81.1981530729417,79.87442321015,81.0761070572233,1169439.56883723,0.0,1.0
2020-05-11,86.86,87.98,84.9,85.72,804678,81.5455148099863,82.5969881761754,79.7054364191553,80.4752651336866,857120.483485384,0.0,1.0
2020-05-12,87.03,87.81,86.41,87.02,1322366,81.7051134459257,82.4373895402359,81.1230478324996,81.6957252908704,1408547.25152748,0.0,1.0
2020-05-13,85.83,86.81,83.77,86.15,1577916,80.5785348392945,81.49857403471,78.644574897911,80.8789558010628,1680751.95894423,0.0,1.0
2020-05-14,86.49,87.14,84.05,84.8,1406023,81.1981530729417,81.8083831515335,78.9074432394583,79.6115548686028,1497656.34645358,0.0,1.0
2020-05-15,87.23,87.49,85.06,85.56,2523030,81.8928765470309,82.1369685784676,79.8556469000395,80.3250546528025,2687460.93896954,0.0,1.0
2020-05-18,90.3,90.87,89.49,90.06,1140113,84.7750401489956,85.3101649871454,84.0145995895196,84.5497244276694,1214416.45700264,0.0,1.0
2020-05-19,90.22,91.16,89.79,89.79,1019283,84.6999349085535,85.582421483748,84.2962442411774,84.2962442411774,1085711.72291082,0.0,1.0
2020-05-20,90.69,91.59,90.01,90.91,1008852,85.1411781961507,85.9861121511241,84.5027836523931,85.3477176073665,1074600.91366385,0.0,1.0
2020-05-21,91.0,91.22,89.67,90.14,938855,85.4322110028638,85.6387504140795,84.1835863805143,84.6248296681115,1000042.06840832,0.0,1.0
2020-05-22,91.1,91.17,89.9,90.96,900224,85.5260925534164,85.5918096388032,84.3995139467852,85.3946583826428,958893.408450519,0.0,1.0
2020-05-26,92.38,93.44,91.62,92.69,1229808,86.7277764004896,87.7229208363472,86.0142766162899,87.0188092072027,1309957.06053129,0.0,1.0
2020-05-27,93.82,94.5,92.85,94.06,1007107,88.079670728447,88.7180652722047,87.1690196880868,88.3049864497733,1072742.18850461,0.0,1.0
2020-05-28,94.0,95.0,93.29,95.0,1131209,88.2486575194417,89.1874730249677,87.5820985105183,89.1874730249677,1204932.1654165,0.0,1.0
2020-05-29,94.28,94.95,93.07,93.62,1389624,88.511525860989,89.1405322496914,87.3755590993026,87.8919076273419,1480188.59064482,0.0,1.0
2020-06-01,94.46,95.02,93.58,94.38,946892,88.6805126519837,89.2062493350782,87.8543550071208,88.6054074115416,1008602.85586091,0.0,1.0
2020-06-02,95.5,95.98,94.25,94.62,962472,89.6568807777307,90.1075122203832,88.4833613958232,88.8307231328678,1025198.23579263,0.0,1.0
2020-06-03,97.95,98.1,96.14,96.36,792486,91.9569787662693,92.0978010920982,90.2577227012673,90.464262112483,844133.906327001,0.0,1.0
2020-06-04,98.2,98.46,95.77,96.56,766317,92.6141496201375,92.8593601995798,90.3223738199651,91.0674367344244,812535.986225128,0.45,1.0
2020-06-05,100.45,101.54,99.01,100.84,1379378,94.7361642499268,95.7641624483581,93.3780748868617,95.1039801190903,1462572.62152248,0.0,1.0
2020-06-08,101.9,101.9,99.28,99.65,1348975,96.1036847891244,96.1036847891244,93.6327166424364,93.9816701593351,1430335.92105883,0.0,1.0
2020-06-09,101.15,102.05,99.51,101.0,1227692,95.3963465791946,96.2451524311103,93.8496336934815,95.2548789372086,1301737.96222803,0.0,1.0
2020-06-10,100.41,102.25,100.39,100.82,1168273,94.6984395453972,96.4337759537583,94.6795771931324,95.0851177668255,1238735.21562903,0.0,1.0
2020-06-11,94.47,98.56,94.1,98.56,2108047,89.0963209227535,92.9536719609038,88.7473674058548,92.9536719609038,2235189.9385684,0.0,1.0
2020-06-12,95.32,97.16,93.86,97.16,1968585,89.8979708940072,91.6333073023682,88.5210191786773,91.6333073023682,2087316.54712475,0.0,1.0
2020-06-15,95.13,96.08,92.49,93.02,2043995,89.7187785474917,90.6147402800694,87.2289480485389,87.7288003835559,2167274.76118138,0.0,1.0
2020-06-16,95.65,98.13,95.06,98.13,1285553,90.2091997063763,92.5481313872107,89.6527603145649,92.5481313872107,1363088.74095142,0.0,1.0
2020-06-17,98.35,99.36,95.87,96.14,1207772,92.7556172621235,93.7081660514956,90.416685581289,90.6713273368638,1280616.52443453,0.0,1.0
2020-06-18,99.17,100.58,98.27,98.35,890735,93.52897370498,94.858769539648,92.6801678530643,92.7556172621235,944458.026756864,0.0,1.0
2020-06-19,94.74,101.0,94.74,100.91,2929188,89.3509626783282,95.2548789372086,89.3509626783282,95.1699983520171,3105856.53250392,0.0,1.0
2020-06-22,96.74,97.17,94.74,94.97,1120926,91.2371979048076,91.6427384785006,89.3509626783282,89.5678797293733,1188532.56928319,0.0,1.0
2020-06-23,97.52,98.38,96.92,97.79,771414,91.9728296431345,92.7839107905207,91.4069590751907,92.2274713987092,817940.402311147,0.0,1.0
2020-06-24,94.78,96.47,94.17,96.31,1011018,89.3886873828578,90.9825561492328,88.8133856387816,90.8316573311145,1071995.67244542,0.0,1.0
2020-06-25,97.28,97.49,93.87,94.75,871030,91.746481415957,91.9445361147373,88.5304503548097,89.3603938544606,923564.556288942,0.0,1.0
2020-06-26,96.67,97.92,95.96,96.65,2072656,91.1711796718808,92.3500766884304,90.5015661664806,91.152317319616,2197664.39615124,0.0,1.0
2020-06-29,95.67,97.5,94.97,97.5,721128,90.2280620586411,91.9539672908697,89.5678797293733,91.9539672908697,764621.495640256,0.0,1.0
2020-06-30,97.49,98.08,95.26,95.58,633280,91.9445361147373,92.5009755065487,89.8413838372128,90.1431814734495,671475.10672039,0.0,1.0
2020-07-01,97.35,98.29,96.91,97.87,715144,91.8124996488838,92.6990302053291,91.3975278990583,92.3029208077684,758276.581797067,0.0,1.0
2020-07-02,97.34,98.92,96.96,98.71,684688,91.8030684727514,93.2931943016701,91.4446837797203,93.0951396028897,725983.684736878,0.0,1.0
2020-07-06,96.88,99.0,96.55,99.0,808747,91.3692343706611,93.3686437107293,91.058005558292,93.3686437107293,857525.072850549,0.0,1.0
2020-07-07,97.67,98.84,97.22,97.59,684601,92.1142972851205,93.2177448926109,91.6898943591626,92.0388478760613,725891.437493503,0.0,1.0
2020-07-08,98.37,98.62,97.41,98.0,727869,92.7744796143883,93.0102590176982,91.8690867056782,92.4255260974896,771769.066532124,0.0,1.0
2020-07-09,97.59,98.68,96.0,98.55,710642,92.0388478760613,93.0668460744926,90.5392908710102,92.9442407847714,753503.052030684,0.0,1.0
2020-07-10,99.14,99.24,97.33,97.78,593822,93.5006801765828,93.5949919379068,91.793637296619,92.2180402225768,629637.270753719,0.0,1.0
2020-07-13,98.22,100.05,97.84,99.7,730493,92.6330119724023,94.3589172046309,92.2746272793712,94.028826039997,774551.328217373,0.0,1.0
2020-07-14,101.07,101.17,98.28,98.28,868460,95.3208971701354,95.4152089314594,92.6895990291967,92.6895990291967,920839.551513375,0.0,1.0
2020-07-15,101.49,102.15,100.76,102.06,768118,95.7170065676961,96.3394641924343,95.0285307100311,96.2545836072427,814445.61019431,0.0,1.0
2020-07-16,102.55,102.96,100.64,101.23,820401,96.7167112377302,97.1033894591584,94.9153565964424,95.4717959882538,869881.962210261,0.0,1.0
2020-07-17,103.55,104.05,102.41,102.96,857335,97.6598288509698,98.1313876575897,96.5846747718766,97.1033894591584,909043.567805909,0.0,1.0
2020-07-20,104.13,104.45,103.14,103.14,636035,98.2068370666489,98.5086347028856,97.2731506295416,97.2731506295416,674396.269427272,0.0,1.0
2020-07-21,104.04,105.22,103.6,104.45,800450,98.1219564814573,99.2348352650801,97.7069847316318,98.5086347028856,848727.654709348,0.0,1.0
2020-07-22,104.45,104.7,103.2501,104.06,672883,98.5086347028856,98.7444141061955,97.3769878787593,98.1408188337221,713466.688092686,0.0,1.0
2020-07-23,104.03,105.39,103.59,104.66,622081,98.1125253053249,99.3951652593309,97.6975535554994,98.7066894016659,659600.659840398,0.0,1.0
2020-07-24,103.93,104.47,103.56,104.26,552821,98.0182135440009,98.5274970551504,97.6692600271023,98.32944235637,586163.371608566,0.0,1.0
2020-07-27,103.53,104.14,102.83,104.14,665328,97.6409664987051,98.2162682427813,96.9807841694373,98.2162682427813,705456.022303031,0.0,1.0
2020-07-28,103.76,104.04,102.59,103.81,1018634,97.8578835497502,98.1219564814573,96.7544359422597,97.9050394304122,1080071.01733675,0.0,1.0
2020-07-29,104.8,104.92,103.22,103.57,1635253,98.8387258675195,98.9518999811082,97.3486000386008,97.6786912032346,1733880.24679421,0.0,1.0
2020-07-30,104.57,105.15,102.99,103.23,814986,98.6218088164743,99.1688170321534,97.1316829875556,97.3580312147331,864140.36654501,0.0,1.0
2020-07-31,107.49,108.99,105.46,106.0,1009838,101.375712247134,102.790388666994,99.4611834922576,99.9704670034071,1070744.50293757,0.0,1.0
2020-08-03,106.09,107.82,105.745,106.51,861705,100.055347588599,101.686941059503,99.729972012031,100.451456986159,913677.136237512,0.0,1.0
2020-08-04,105.44,106.51,104.54,106.22,931321,99.4423211399929,100.451456986159,98.5935152880771,100.17795287832,987491.895947985,0.0,1.0
2020-08-05,105.5,106.055,105.02,105.55,936673,99.4989081967872,100.022338472135,99.0462117424322,99.5460640774492,993166.691885277,0.0,1.0
2020-08-06,105.56,106.14,104.92,105.36,591833,99.5554952535816,100.102503469261,98.9518999811082,99.3668717309337,627528.307913796,0.0,1.0
2020-08-07,106.81,106.91,105.22,105.26,654460,100.734392270131,100.828704031455,99.2348352650801,99.2725599696097,693932.539073123,0.0,1.0
2020-08-10,107.44,107.97,106.125,106.78,870206,101.328556366472,101.828408701489,100.088356705062,100.706098741734,922690.858259735,0.0,1.0
2020-08-11,107.37,108.67,107.19,108.02,740775,101.262538133545,102.488591030757,101.092776963162,101.875564582151,785453.467945931,0.0,1.0
2020-08-12,106.96,109.34,106.87,108.25,664901,100.875859912117,103.120479831628,100.790979326926,102.092481633196,705003.268591294,0.0,1.0
2020-08-13,107.19,107.505,106.36,106.54,470545,101.092776963162,101.389859011333,100.309989344173,100.479750514557,498925.047517286,0.0,1.0
2020-08-14,106.99,108.03,106.57,107.14,511924,100.904153440514,101.884995758284,100.508044042954,101.0456210825,542799.745030208,0.0,1.0
2020-08-17,106.65,107.8,106.23,106.63,909394,100.583493452013,101.668078707239,100.187384054452,100.564631099748,964242.409677997,0.0,1.0
2020-08-18,107.38,107.775,106.42,106.49,590361,101.271969309678,101.644500766908,100.366576400968,100.432594633895,625967.526968411,0.0,1.0
2020-08-19,106.62,108.22,106.435,108.0,554683,100.555199923616,102.064188104799,100.380723165166,101.856702229886,588137.674679423,0.0,1.0
2020-08-20,106.37,107.05,105.53,106.14,498165,100.319420520306,100.960740497309,99.5272017251844,100.102503469261,528210.896506067,0.0,1.0
2020-08-21,103.47,104.47,102.73,103.17,1267494,97.5843794419107,98.5274970551504,96.8864724081133,97.3014441579388,1343940.54591564,0.0,1.0
2020-08-24,104.02,104.07,102.57,103.71,1143220,98.1030941291925,98.1502500098545,96.7355735899949,97.8107276690882,1212171.19047638,0.0,1.0
2020-08-25,104.27,105.56,103.89,104.72,910307,98.3388735325024,99.5554952535816,97.9804888394713,98.7632764584603,965210.475576867,0.0,1.0
2020-08-26,104.47,104.795,103.32,103.94,1382289,98.5274970551504,98.8340102794533,97.4429117999247,98.0276447201333,1465659.19307956,0.0,1.0
2020-08-27,106.0,106.26,104.68,104.9,698896,99.9704670034071,100.215677582849,98.7255517539307,98.9330376288434,741048.613861884,0.0,1.0
2020-08-28,105.05,106.53,104.39,106.43,674652,99.0745052708294,100.470319338424,98.4520476460912,100.3760075771,715342.382041316,0.0,1.0
2020-08-31,105.3,105.83,104.395,104.96,1150250,99.3102846741393,99.8101370091563,98.4567632341574,98.9896246856378,1219625.19186636,0.0,1.0
2020-09-01,105.69,105.73,104.84,105.7,748796,99.6781005433028,99.7158252478324,98.8764505720491,99.6875317194352,793958.239659868,0.0,1.0
2020-09-02,107.35,107.76,105.35,105.69,806917,101.243675781281,101.630354002709,99.3574405548013,99.6781005433028,855584.699800239,0.0,1.0
2020-09-03,104.58,108.03,103.901,107.64,612408,99.0556429185646,102.32339935449,98.4125105649434,101.954000800863,646562.141771701,0.45,1.0
2020-09-04,103.68,105.88,102.47,105.51,731526,98.2031847178885,100.286971430652,97.0571020258684,99.9365163925966,772323.381343297,0.0,1.0
2020-09-08,101.08,103.22,100.32,103.22,826837,95.740527693713,97.7674838597651,95.020674102031,97.7674838597651,872949.898786574,0.0,1.0
2020-09-09,103.23,104.32,101.77,101.77,657193,97.7769556175504,98.809377216147,96.394078980898,96.394078980898,693844.81201645,0.0,1.0
2020-09-10,101.93,103.79,101.615,103.31,1160426,96.5456271054627,98.3073740535267,96.247266735226,97.8527296798327,1225143.23772317,0.0,1.0
2020-09-11,101.79,102.77,101.22,102.45,548318,96.4130224964686,97.3412547594271,95.8731323027071,97.0381585102978,578897.827023775,0.0,1.0
2020-09-14,102.61,103.13,102.2,102.39,1010634,97.1897066348624,97.6822380396975,96.8013645656655,96.981327963586,1066997.30177807,0.0,1.0
2020-09-15,102.98,103.85,102.61,102.69,658608,97.5401616729182,98.3642046002384,97.1897066348624,97.2654806971447,695338.726907514,0.0,1.0
2020-09-16,103.04,104.3815,102.83,103.34,873806,97.5969922196299,98.8676285265266,97.3980853061388,97.8811449531886,922538.371237743,0.0,1.0
2020-09-17,103.71,104.03,102.0,102.48,1177099,98.2315999912443,98.5346962403736,96.6119294099597,97.0665737836537,1242746.09495194,0.0,1.0
2020-09-18,104.21,105.69,103.66,103.71,1532966,98.7051878805088,100.107008032732,98.1842412023179,98.2315999912443,1618459.88331831,0.0,1.0
2020-09-21,104.11,104.14,102.16,102.46,1537708,98.610470302656,98.6388855760118,96.7634775345244,97.0476302680831,1623466.34580129,0.0,1.0
2020-09-22,104.29,105.5,102.96,103.83,1236218,98.7809619427912,99.9270446348113,97.5212181573476,98.3452610846678,1305162.17583168,0.0,1.0
2020-09-23,102.36,105.13,101.97,104.1,1709449,96.9529126902302,99.5765895967555,96.5835141366039,98.6009985448706,1804785.38276687,0.0,1.0
2020-09-24,102.45,103.82,101.66,102.42,656117,97.0381585102978,98.3357893268825,96.2898896452599,97.0097432369419,692708.803237096,0.0,1.0
2020-09-25,102.97,103.18,101.36,102.08,623531,97.5306899151329,97.729596828624,96.0057369117011,96.687703472242,658305.474162733,0.0,1.0
2020-09-28,104.96,105.415,103.26,103.96,629337,99.4155697144056,99.8465346936363,97.8053708909063,98.4683939358766,664435.276182181,0.0,1.0
2020-09-29,104.77,105.44,104.35,104.68,504335,99.2356063164851,99.8702140880995,98.8377924895029,99.1503604964175,532461.884512337,0.0,1.0
2020-09-30,105.58,106.46,104.55,105.26,1197899,100.002818697094,100.836333382199,99.0272276452087,99.6997224479643,1264706.11596546,0.0,1.0
2020-10-01,105.61,106.46,104.545,105.83,745035,100.031233970449,100.836333382199,99.0224917663161,100.239612641726,786585.781529441,0.0,1.0
2020-10-02,106.21,106.94,103.95,104.53,535574,100.599539437567,101.290977755893,98.4589221780913,99.0082841296381,565443.091072025,0.0,1.0
2020-10-05,107.06,107.65,106.4,106.72,557961,101.404638849317,101.963472558649,100.779502835487,101.082599084617,589078.619458072,0.0,1.0
2020-10-06,105.76,108.055,105.39,107.73,591292,100.173310337229,102.347078748953,99.8228552991731,102.039246620931,624268.497362008,0.0,1.0
2020-10-07,106.42,107.22,105.67,106.54,531613,100.798446351058,101.556186973881,100.088064517161,100.912107444481,561261.185147287,0.0,1.0
2020-10-08,107.11,107.79,106.3693,106.66,463065,101.451997638243,102.096077167643,100.750424539087,101.025768537905,488890.246664826,0.0,1.0
2020-10-09,108.55,108.84,107.47,107.52,448128,102.815930759325,103.090611735098,101.792980918513,101.84033970744,473120.206574487,0.0,1.0
2020-10-12,109.51,109.94,108.4,108.55,628000,103.725219506713,104.13250509148,102.673854392545,102.815930759325,663023.711369916,0.0,1.0
2020-10-13,108.67,110.56,107.92,109.68,1033628,102.929591852748,104.719754074168,102.219210018852,103.886239389063,1091273.68270043,0.0,1.0
2020-10-14,107.83,109.94,107.81,108.98,894534,102.133964198784,104.13250509148,102.115020683213,103.223216344092,944422.376793913,0.0,1.0
2020-10-15,108.16,108.515,106.66,107.07,687102,102.446532205698,102.782779607076,101.025768537905,101.414110607102,725421.844155566,0.0,1.0
2020-10-16,108.77,109.71,108.297,108.45,575078,103.024309430601,103.914654662418,102.576295287357,102.721213181472,607150.23867387,0.0,1.0
2020-10-19,107.06,109.54,106.86,109.05,769270,101.404638849317,103.753634780069,101.215203693611,103.289518648589,812172.373320915,0.0,1.0
2020-10-20,107.52,109.0,107.29,108.04,576722,101.84033970744,103.242159859663,101.622489278378,102.332871112275,608885.924950129,0.0,1.0
2020-10-21,107.62,108.87,107.47,107.67,518360,101.935057285293,103.119027008454,101.792980918513,101.982416074219,547269.06214285,0.0,1.0
2020-10-22,107.76,108.61,106.79,107.38,418839,102.067661894287,102.872761306037,101.148901389114,101.707735098446,442197.751984816,0.0,1.0
2020-10-23,107.92,108.32,107.39,107.95,561512,102.219210018852,102.598080330263,101.717206856231,102.247625292207,592827.659583986,0.0,1.0
2020-10-26,106.16,107.03,104.82,106.9,670881,100.55218064864,101.376223575961,99.2829651054115,101.253090724752,708296.195075738,0.0,1.0
2020-10-27,105.57,107.37,105.49,106.58,959427,99.9933469393083,101.698263340661,99.917572877026,100.949994475623,1012934.47504539,0.0,1.0
2020-10-28,104.31,105.29,103.54,104.21,1996297,98.7999054583617,99.7281377213202,98.0705801088944,98.7051878805088,2107630.96486725,0.0,1.0
2020-10-29,103.0,104.54,101.95,103.66,1484881,97.5591051884887,99.0177558874234,96.5645706210333,98.1842412023179,1567693.17127815,0.0,1.0
2020-10-30,103.71,105.365,102.03,102.44,1528007,98.2315999912443,99.7991759047099,96.6403446833156,97.0286867525125,1613224.31869302,0.0,1.0
2020-11-02,106.53,106.99,104.11,105.15,1092723,100.902635686696,101.33833654482,98.610470302656,99.5955331123261,1153664.42509438,0.0,1.0
2020-11-03,107.99,109.0,106.7306,107.93,845898,102.285512323349,103.242159859663,101.092639147869,102.228681776637,893073.935350936,0.0,1.0
2020-11-04,111.75,113.65,106.83,107.33,1209115,105.846893250618,107.646527229823,101.186788420255,101.660376309519,1276547.63498891,0.0,1.0
2020-11-05,109.77,113.11,109.61,112.57,877310,103.97148520913,107.135052309417,103.819937084566,106.623577389011,926237.790162331,0.0,1.0
2020-11-06,110.51,111.55,109.75,110.44,735953,104.672395285242,105.657458094912,103.95254169356,104.606092980745,776997.276200356,0.0,1.0
2020-11-09,109.98,118.39,109.89,116.31,1797074,104.170392122621,112.13614042005,104.085146302554,110.16601480071,1897297.25013756,0.0,1.0
2020-11-10,113.64,114.46,110.0,110.32,1134992,107.637055472037,108.413739610431,104.189335638192,104.492431887321,1198290.77741269,0.0,1.0
2020-11-11,114.17,114.605,113.29,114.09,743592,108.139058634658,108.551080098318,107.305543949552,108.063284572376,785062.305071623,0.0,1.0
2020-11-12,113.15,113.6,112.41,112.71,569946,107.172939340558,107.599168440896,106.472029264447,106.756181998005,601732.025796879,0.0,1.0
2020-11-13,115.71,115.84,113.32,113.34,605513,109.597709333593,109.720842184801,107.333959222908,107.352902738479,639282.605959763,0.0,1.0
2020-11-16,117.43,117.48,115.725,116.6,704610,111.226851672662,111.274210461589,109.61191697027,110.440695776483,743906.269535605,0.0,1.0
2020-11-17,117.08,117.75,115.5,116.73,1040303,110.895340150177,111.529947921792,109.398802420101,110.563828627692,1098320.94905933,0.0,1.0
2020-11-18,115.45,117.59,114.98,117.33,726806,109.351443631175,111.378399797227,108.906271015266,111.13213409481,767340.145805612,0.0,1.0
2020-11-19,116.04,116.32,114.25,114.99,648652,109.910277340507,110.175486558495,108.21483269694,108.915742773052,684827.478387771,0.0,1.0
2020-11-20,115.55,117.12,115.22,116.26,1937433,109.446161209028,110.933227181318,109.133593202113,110.118656011784,2045484.10539897,0.0,1.0
2020-11-23,115.41,116.65,114.42,116.02,784361,109.313556600034,110.48805456541,108.37585257929,109.891333824937,828105.002028375,0.0,1.0
2020-11-24,116.42,117.335,115.32,116.12,1044859,110.270204136348,111.136869973702,109.228310779966,109.986051402789,1103131.03827749,0.0,1.0
2020-11-25,116.07,116.365,113.89,116.12,1236599,109.938692613863,110.218109468529,107.87384941667,109.986051402789,1305564.42429352,0.0,1.0
2020-11-27,115.86,116.5,114.565,115.97,342418,109.739785700372,110.34597819863,108.513193067177,109.84397503601,361514.734394688,0.0,1.0
2020-11-30,115.41,116.12,115.03,115.56,928674,109.313556600034,109.986051402789,108.953629804193,109.455632966813,980466.372822844,0.0,1.0
2020-12-01,116.71,116.75,115.82,116.39,672823,110.544885112122,110.582772143263,109.701898669231,110.241788862992,710346.500883822,0.0,1.0
2020-12-02,116.43,117.18,115.69,116.62,536093,110.279675894133,110.99005772803,109.578765818022,110.459639292054,565991.035827125,0.0,1.0
2020-12-03,115.77,116.27,115.165,115.81,702871,110.080768980642,110.556197714255,109.505500212971,110.118803279331,739197.013461174,0.45,1.0
2020-12-04,116.02,116.36,115.35,115.61,556719,110.318483347449,110.641774886305,109.681408844408,109.928631785886,585491.537048887,0.0,1.0
2020-12-07,116.0,117.0,115.54,115.98,762550,110.299466198104,111.250323665329,109.862071763181,110.28044904876,801960.36344481,0.0,1.0
2020-12-08,116.9,117.36,114.83,114.96,775030,111.155237918607,111.59263235353,109.186962961451,109.31057443219,815085.358967449,0.0,1.0
2020-12-09,117.48,117.72,116.38,117.2,850151,111.706735249597,111.934941041731,110.66079203565,111.440495158774,894088.787545694,0.0,1.0
2020-12-10,119.51,119.69,116.85,117.27,1170823,113.636975908064,113.808130252164,111.107695045245,111.50705518148,1231333.86480826,0.0,1.0
2020-12-11,119.94,121.27,118.795,119.0,995751,114.045844618971,115.31048505038,112.957112818998,113.152038599779,1047213.73530986,0.0,1.0
2020-12-14,120.5,122.01,119.88,120.67,1112120,114.578324800617,116.014119576127,113.988793170937,114.739970570045,1169596.95678216,0.0,1.0
2020-12-15,123.63,123.91,121.48,121.48,928358,117.554508673031,117.820748763854,115.510165118497,115.510165118497,976337.707805254,0.0,1.0
2020-12-16,126.45,126.705,124.314,124.44,981424,120.235926730606,120.478395384748,118.204895180613,118.324703221483,1032146.28251715,0.0,1.0
2020-12-17,128.19,129.12,126.76,127.16,1015073,121.890418723577,122.774716168097,120.530692545445,120.911035532336,1067534.34135862,0.0,1.0
2020-12-18,125.32,128.5,124.8179,128.08,1484592,119.161457792641,122.185184538417,118.684032258348,121.785824402183,1561319.17892238,0.0,1.0
2020-12-21,125.0,125.0,121.68,124.7,847274,118.857183403129,118.857183403129,115.700336611942,118.571926162962,891063.097472087,0.0,1.0
2020-12-22,123.81,124.82,123.57,124.82,729832,117.725663017132,118.686029059029,117.497457224998,118.686029059029,767551.420855878,0.0,1.0
2020-12-23,123.04,124.74,123.0,124.13,480483,116.993502767368,118.609960461651,116.955468468679,118.029937406644,505315.482668747,0.0,1.0
2020-12-24,123.42,123.69,122.65,123.02,222973,117.354828604914,117.611560121065,116.622668355151,116.974485618024,234496.764957549,0.0,1.0
2020-12-28,123.03,124.4005,122.71,124.13,368104,116.983994192696,118.287144351528,116.679719803184,118.029937406644,387128.473707282,0.0,1.0
2020-12-29,121.53,123.435,121.27,123.42,549545,115.557707991859,117.369091466922,115.31048505038,117.354828604914,577946.767988035,0.0,1.0
2020-12-30,121.7,122.66,121.57,122.12,426555,115.719353761287,116.632176929823,115.595742290548,116.118713897521,448600.357785325,0.0,1.0
2020-12-31,123.71,123.9,121.14,121.96,487913,117.630577270409,117.811240189182,115.186873579641,115.966576702765,513129.482406986,0.0,1.0
2021-01-04,120.24,123.71,119.115,123.64,800665,114.331101859138,117.630577270409,113.26138720851,117.564017247703,842045.235587882,0.0,1.0
2021-01-05,119.44,120.87,118.87,120.42,602286,113.570415885358,114.93014206349,113.02842712904,114.502256203239,633413.54594154,0.0,1.0
2021-01-06,121.93,122.2,119.15,119.85,864597,115.938050978749,116.194782494899,113.294667219863,113.96026744692,909281.390536082,0.0,1.0
2021-01-07,122.33,123.63,121.7701,122.57,742255,116.318393965639,117.554508673031,115.786008869739,116.546599757773,780616.470485509,0.0,1.0
2021-01-08,120.85,122.83,117.9,117.9,824165,114.911124914146,116.793822699251,112.106095385832,112.106095385832,866759.770426186,0.0,1.0
2021-01-11,118.46,120.57,118.03,119.67,691766,112.638575567478,114.644884823323,112.229706856571,113.78911310282,727518.081147151,0.0,1.0
2021-01-12,118.54,119.17,117.83,118.32,740600,112.714644164856,113.313684369207,112.039535363126,112.505455522066,778875.936223492,0.0,1.0
2021-01-13,117.93,118.97,116.55,117.93,957713,112.134621109848,113.123512875762,110.822437805078,112.134621109848,1007209.84270647,0.0,1.0
2021-01-14,116.01,118.12,115.94,118.02,892139,110.308974772776,112.315284028621,110.242414750071,112.220198281899,938246.825366587,0.0,1.0
2021-01-15,116.11,116.515,115.25,115.81,867212,110.404060519499,110.789157793725,109.586323097685,110.118803279331,912031.539838304,0.0,1.0
2021-01-19,117.4,117.91,115.01,115.95,899803,111.630666652219,112.115603960504,109.358117305551,110.251923324743,946306.918770875,0.0,1.0
2021-01-20,119.47,119.73,117.16,117.53,574720,113.598941609375,113.846164550853,111.402460860085,111.754278122958,604422.870735034,0.0,1.0
2021-01-21,119.09,120.15,118.84,119.17,678976,113.237615771829,114.245524687088,112.999901405023,113.313684369207,714067.064101115,0.0,1.0
2021-01-22,117.84,119.1876,117.49,118.84,715296,112.049043937798,113.330419460631,111.716243824269,112.999901405023,752264.16645547,0.0,1.0
2021-01-25,118.29,119.29,117.075,117.58,697073,112.476929798049,113.427787265274,111.321637975371,111.80182099632,733099.35929128,0.0,1.0
2021-01-26,117.41,118.95,117.07,118.23,887556,111.640175226891,113.104495726418,111.316883688035,112.419878350016,933426.96523195,0.0,1.0
2021-01-27,113.11,116.79,112.92,116.13,1746082,107.551488117824,111.050643597212,107.370825199051,110.423077668843,1836323.59232108,0.0,1.0
2021-01-28,115.51,116.68,114.05,115.16,1156336,109.833546039164,110.946049275817,108.445294137015,109.500745925635,1216098.14284219,0.0,1.0
2021-01-29,115.41,118.03,113.295,114.86,1314639,109.738460292441,112.229706856571,107.72739674926,109.215488685468,1382582.61128939,0.0,1.0
2021-02-01,115.19,116.32,114.13,114.37,841039,109.529271649652,110.603740587616,108.521362734393,108.749568526527,884505.858122428,0.0,1.0
2021-02-02,117.68,118.46,116.18,116.18,643186,111.896906743042,112.638575567478,110.470620542205,110.470620542205,676427.353383534,0.0,1.0
2021-02-03,116.23,118.17,115.72,117.45,639373,110.518163415566,112.362826901982,110.033226107281,111.67820952558,672417.288645725,0.0,1.0
2021-02-04,116.36,117.33,115.52,116.42,858592,110.641774886305,111.564106629513,109.843054613836,110.698826334339,902966.038123148,0.0,1.0
2021-02-05,118.4,119.57,117.0,117.48,800542,112.581524119444,113.694027356097,111.250323665329,111.706735249597,841915.878660856,0.0,1.0
2021-02-08,117.68,119.11,116.86,118.65,980192,111.896906743042,113.256632921174,111.117203619918,112.81923848625,1030850.60988223,0.0,1.0
2021-02-09,116.91,118.0,116.7,117.62,698058,111.164746493279,112.201181132554,110.965066425162,111.839855295009,734135.266389818,0.0,1.0
2021-02-10,117.17,118.29,116.69,117.85,731006,111.411969434757,112.476929798049,110.955557850489,112.05855251247,768786.095915465,0.0,1.0
2021-02-11,116.33,118.0999,115.7,117.05,758877,110.613249162288,112.29617179353,110.014208957937,111.29786653869,798097.534233701,0.0,1.0
2021-02-12,116.68,116.8399,115.97,115.97,675843,110.946049275817,111.098091384826,110.270940474087,110.270940474087,710772.143350116,0.0,1.0
2021-02-16,117.67,118.31,116.72,117.0,825379,111.88739816837,112.495946947394,110.984083574506,111.250323665329,868036.512779113,0.0,1.0
2021-02-17,117.66,118.1,116.91,116.91,672719,111.877889593698,112.296266879277,111.164746493279,111.164746493279,707486.687740118,0.0,1.0
2021-02-18,118.62,118.67,116.78,117.54,918018,112.790712762234,112.838255635595,111.04113502254,111.763786697631,965463.312476395,0.0,1.0
2021-02-19,120.18,120.83,118.86,119.12,882131,114.274050411105,114.892107764801,113.018918554368,113.266141495846,927721.588572463,0.0,1.0
2021-02-22,120.9,121.12,118.84,119.39,876363,114.958667787507,115.167856430296,112.999901405023,113.522873011997,921655.484872575,0.0,1.0
2021-02-23,123.13,123.93,120.1,121.59,884383,117.079079939419,117.839765913199,114.197981813727,115.614759439892,930089.977187605,0.0,1.0
2021-02-24,123.79,125.38,122.84,122.84,1177935,117.706645867787,119.218509240675,116.803331273923,116.803331273923,1238813.42956444,0.0,1.0
2021-02-25,121.42,123.98,121.42,123.93,750230,115.453113670464,117.88730878656,115.453113670464,117.839765913199,789003.637095532,0.0,1.0
2021-02-26,119.8,122.04,119.75,121.75,861047,113.912724573559,116.042645300143,113.865181700198,115.766896634648,905547.918252002,0.0,1.0
2021-03-01,122.3,123.125,120.21,120.21,601251,116.289868241622,117.074325652082,114.302576135121,114.302576135121,632325.054726318,0.0,1.0
2021-03-02,121.7,122.45,120.25,122.11,798296,115.719353761287,116.432496861706,114.340610433811,116.109205322849,839553.80013971,0.0,1.0
2021-03-03,122.0,123.99,121.4,121.4,1113431,116.004611001454,117.896817361232,115.434096521119,115.434096521119,1170975.71232145,0.0,1.0
2021-03-04,120.56,122.34,119.92,121.38,1632585,115.091787832918,116.791052782674,114.48081616559,115.874595281682,1710151.96918946,0.48,1.0
2021-03-05,124.11,124.33,120.51,121.5,1288989,118.480771300128,118.690792810772,115.044055671408,115.989152469306,1350231.12218571,0.0,1.0
2021-03-08,125.33,127.59,124.13,124.64,1034545,119.645436040973,121.802929741225,118.499864164732,118.986732212134,1083698.04265327,0.0,1.0
2021-03-09,124.74,126.36,124.38,124.48,790346,119.082196535154,120.628718568079,118.738524972282,118.833989295302,827896.720992177,0.0,1.0
2021-03-10,125.25,125.89,124.27,124.96,609804,119.569064582557,120.180036249885,118.63351421696,119.292218045799,638776.854754638,0.0,1.0
2021-03-11,124.44,125.17,123.69,124.63,589890,118.795803566094,119.492693124141,118.079821143444,118.977185779832,617916.705779589,0.0,1.0
2021-03-12,126.15,126.25,124.86,125.25,472549,120.428243489737,120.523707812757,119.196753722779,119.569064582557,495000.629607956,0.0,1.0
2021-03-15,127.21,127.33,125.725,126.1,708513,121.440165313749,121.554722501373,120.022520116902,120.380511328227,742175.692013784,0.0,1.0
2021-03-16,127.9,128.51,126.43,126.9,819231,122.098869142587,122.681201513009,120.695543594193,121.144225912387,858154.097869968,0.0,1.0
2021-03-17,128.43,128.99,127.18,128.17,1323161,122.604830054593,123.139430263505,121.411526016843,122.356622814741,1386026.69368191,0.0,1.0
2021-03-18,126.58,129.0,126.25,129.0,1454406,120.838740078723,123.148976695807,120.523707812757,123.148976695807,1523507.37321545,0.0,1.0
2021-03-19,121.44,126.83,121.2,126.24,3122356,115.931873875494,121.077400886273,115.702759500246,120.514161380455,3270704.59541802,0.0,1.0
2021-03-22,122.05,122.35,120.04,120.04,1148177,116.514206245916,116.800599214976,114.595373353214,114.595373353214,1202728.89774685,0.0,1.0
2021-03-23,122.55,123.04,121.7,122.26,878401,116.991527861016,117.459303043814,116.180081115346,116.714681324258,920135.368074551,0.0,1.0
2021-03-24,124.22,125.3272,122.4254,122.45,900591,118.58578205545,119.642763039928,116.872579314533,116.896063537996,943379.653790955,0.0,1.0
2021-03-25,124.96,125.41,123.05,124.92,794097,119.292218045799,119.721807499389,117.468849476116,119.254032316591,831825.937563699,0.0,1.0
2021-03-26,125.7,125.78,123.83,125.02,507750,119.998654036147,120.075025494563,118.213471195672,119.349496639611,531874.09069417,0.0,1.0
2021-03-29,126.84,126.94,124.72,125.0,536545,121.086947318575,121.182411641595,119.063103670551,119.330403775007,562037.191514532,0.0,1.0
2021-03-30,125.63,126.85,125.28,126.36,510513,119.931829010033,121.096493750877,119.597703879463,120.628718568079,534768.365657416,0.0,1.0
2021-03-31,124.77,126.075,124.62,125.51,974574,119.110835832061,120.356645247472,118.96763934753,119.817271822409,1020877.71553753,0.0,1.0
2021-04-01,126.61,126.68,124.21,124.91,844329,120.867379375629,120.934204401743,118.576235623148,119.244485884289,884444.547753261,0.0,1.0
2021-04-05,128.3,128.33,126.895,127.0,456981,122.480726434667,122.509365731573,121.139452696236,121.239690235407,478692.966695249,0.0,1.0
2021-04-06,130.01,130.12,128.24,128.78,931089,124.113166358309,124.218177113631,122.423447840855,122.938955185163,975326.667120325,0.0,1.0
2021-04-07,129.83,130.37,128.6876,129.63,1045963,123.941330576873,124.456837921181,122.850746150692,123.750401930833,1095658.53180649,0.0,1.0
2021-04-08,132.37,132.38,129.71,129.9,882383,126.366124381581,126.375670813883,123.826773389249,124.008155602987,924306.559860158,0.0,1.0
2021-04-09,132.55,133.66,132.5,133.12,766232,126.537960163017,127.597614148539,126.490228001507,127.082106804231,802637.022670166,0.0,1.0
2021-04-12,132.35,132.76,131.43,132.34,557758,126.347031516977,126.738435241359,125.468759745193,126.337485084675,584258.058251895,0.0,1.0
2021-04-13,133.95,134.69,131.47,132.31,552504,127.874460685297,128.580896675645,125.506945474401,126.308845787769,578754.431521207,0.0,1.0
2021-04-14,132.98,134.63,132.48,133.76,575841,126.948456752003,128.523618081833,126.471135136903,127.693078471559,603200.213214028,0.0,1.0
2021-04-15,135.06,135.14,133.44,133.44,650097,128.934114670819,129.010486129235,127.387592637895,127.387592637895,680984.245668162,0.0,1.0
2021-04-16,136.8,137.44,134.8,135.86,776041,130.595193891367,131.206165558695,128.685907430967,129.697829254979,812912.065418802,0.0,1.0
2021-04-19,136.26,136.61,134.84,136.27,625504,130.079686547059,130.413811677629,128.724093160175,130.089232979361,655222.789218252,0.0,1.0
2021-04-20,136.26,137.34,135.92,136.47,579265,130.079686547059,131.110701235675,129.755107848791,130.280161625401,606786.893443545,0.0,1.0
2021-04-21,137.17,137.295,135.83,136.57,437966,130.948411886541,131.067742290316,129.669189958073,130.375625948421,458774.530782795,0.0,1.0
2021-04-22,136.25,137.16,135.655,137.0,407565,130.070140114757,130.938865454239,129.502127392788,130.786122537407,426929.126093098,0.0,1.0
2021-04-23,137.94,138.3,136.27,136.5,564446,131.683487173795,132.027158736667,130.089232979361,130.308800922307,591263.816831045,0.0,1.0
2021-04-26,135.83,138.21,135.685,138.21,740504,129.669189958073,131.941240845949,129.530766689694,131.941240845949,775686.64038483,0.0,1.0
2021-04-27,138.59,138.72,135.965,136.23,802569,132.304005273425,132.428108893351,129.79806679415,130.051047250153,840700.457103558,0.0,1.0
2021-04-28,140.06,140.31,138.42,138.59,907618,133.707330821819,133.945991629369,132.141715924291,132.304005273425,950740.518853105,0.0,1.0
2021-04-29,140.75,141.56,140.1,140.49,690842,134.366034650657,135.139295667119,133.745516551027,134.117827410805,723665.111892357,0.0,1.0
2021-04-30,144.95,145.6,140.688,141.8,1040817,138.375536217498,138.996054317128,134.306846770385,135.368410042367,1090268.03634473,0.0,1.0
2021-05-03,145.06,145.65,142.8325,144.44,840103,138.48054697282,139.043786478638,136.354079177549,137.888668170096,880017.763100827,0.0,1.0
2021-05-04,145.5,145.67,143.93,144.51,863085,138.900589994108,139.062879343242,137.401800122694,137.95549319621,904091.678122655,0.0,1.0
2021-05-05,147.46,147.56,144.67,145.41,622200,140.7716907253,140.86715504832,138.108236113042,138.81467210339,651761.810398647,0.0,1.0
2021-05-06,148.84,149.4,147.6,148.0,1095342,142.089098382976,142.623698591888,140.905340777528,141.287198069608,1147383.61447392,0.0,1.0
2021-05-07,151.16,151.37,148.09,148.25,644770,144.30387067704,144.504345755382,141.373115960326,141.525858877158,675404.150579776,0.0,1.0
2021-05-10,150.79,154.03,150.73,152.46,806287,143.950652681866,147.043696747714,143.893374088054,145.5449068763,844595.105787359,0.0,1.0
2021-05-11,148.46,150.77,147.74,150.72,756324,141.7263339555,143.931559817262,141.038990829756,143.883827655752,792258.276258352,0.0,1.0
2021-05-12,143.86,148.68,143.75,148.0,2069853,137.33497509658,141.936355466144,137.229964341257,141.287198069608,2168195.33677125,0.0,1.0
2021-05-13,145.86,146.65,143.0035,143.37,5178886,139.24426155698,139.998429708838,136.517323169913,136.867199913781,5424943.93315366,0.0,1.0
2021-05-14,147.3,148.58,146.365,146.75,4210069,140.618947808468,141.840891143124,139.726356388231,140.093894031858,4410096.74275671,0.0,1.0
2021-05-17,146.5,147.56,145.65,145.81,1498002,139.855233224308,140.86715504832,139.043786478638,139.19652939547,1569174.69543683,0.0,1.0
2021-05-18,147.06,147.71,145.88,147.11,1393771,140.38983343322,141.01035153285,139.263354421584,140.43756559473,1459991.49829819,0.0,1.0
2021-05-19,145.39,146.48,143.95,146.26,1476039,138.795579238786,139.836140359704,137.420892987297,139.62611884906,1546168.19488751,0.0,1.0
2021-05-20,146.64,147.17,145.26,146.02,1037265,139.988883276536,140.494844188542,138.67147561886,139.397004473812,1086547.2746113,0.0,1.0
2021-05-21,144.9,147.19,144.0687,146.54,1108745,138.327804055988,140.513937053146,137.534209138722,139.893418953516,1161423.41444945,0.0,1.0
2021-05-24,145.09,146.31,145.0,145.71,1039474,138.509186269726,139.67385101057,138.423268379008,139.10106507245,1088861.22806545,0.0,1.0
2021-05-25,144.4,145.69,144.37,145.4,1338250,137.850482440888,139.081972207846,137.821843143982,138.805125671088,1401832.59846671,0.0,1.0
2021-05-26,145.15,145.96,143.915,144.69,1707082,138.566464863538,139.33972588,137.387480474241,138.127328977646,1788188.45197516,0.0,1.0
2021-05-27,146.35,146.64,144.48,145.74,1663792,139.712036739778,139.988883276536,137.926853899304,139.129704369356,1742841.66834906,0.0,1.0
2021-05-28,146.61,147.19,146.05,147.0,915900,139.96024397963,140.513937053146,139.425643770718,140.332554839408,959416.011160593,0.0,1.0
2021-06-01,146.53,148.21,145.9,147.57,1203394,139.883872521214,141.48767314795,139.282447286188,140.876701480622,1260569.35400654,0.0,1.0
2021-06-02,146.65,147.39,145.52,146.55,909326,139.998429708838,140.704865699186,138.919682858712,139.902965385818,952529.668920862,0.0,1.0
2021-06-03,144.58,146.9299,144.41,145.98,1828720,138.48054697282,140.731310822117,138.317718829332,139.821484625067,1909266.99366586,0.48,1.0
2021-06-04,144.87,145.65,143.865,145.25,1223139,138.758312629357,139.50540646418,137.795710957565,139.122281420681,1277012.84032846,0.0,1.0
2021-06-07,143.54,145.21,143.37,144.93,1461814,137.484421859721,139.083968916331,137.321593716234,138.815781385881,1526200.41399377,0.0,1.0
2021-06-08,144.0,144.41,143.12,143.36,1762326,137.925015659746,138.317718829332,137.082140564047,137.312015590147,1839948.63285751,0.0,1.0
2021-06-09,144.39,144.75,143.75,144.0,572657,138.298562577157,138.643375116307,137.685562507559,137.925015659746,597879.997370684,0.0,1.0
2021-06-10,144.33,145.71,144.2865,145.18,606508,138.241093820632,139.562875220705,138.199428972152,139.055234538069,633221.983570094,0.0,1.0
2021-06-11,144.61,145.16,143.97,144.48,1022218,138.509281351082,139.036078285894,137.896281281483,138.384765711945,1067242.16267725,0.0,1.0
2021-06-14,144.46,144.48,143.55,144.16,845288,138.36560945977,138.384765711945,137.493999985809,138.078265677145,882519.182019024,0.0,1.0
2021-06-15,144.54,145.39,143.65,144.58,923140,138.44223446847,139.256375185906,137.589781246684,138.48054697282,963800.216836204,0.0,1.0
2021-06-16,141.8,145.9,141.63,144.95,2475484,135.817827920499,139.744859616367,135.654999777012,138.834937638056,2584518.07523731,0.0,1.0
2021-06-17,139.4,142.36,137.71,141.87,2348485,133.519077659504,136.354202981398,131.900374350719,135.884874803112,2451925.33335851,0.0,1.0
2021-06-18,137.56,139.42,137.25,139.36,2316145,131.756702459407,133.538233911679,131.459780550695,133.480765155154,2418160.89999794,0.0,1.0
2021-06-21,139.66,139.66,137.78,138.24,1388328,133.768108937778,133.768108937778,131.967421233332,132.408015033356,1449477.68208482,0.0,1.0
2021-06-22,140.21,141.24,139.44,139.82,1222075,134.29490587259,135.2814528596,133.557390163854,133.921358955178,1275901.97585426,0.0,1.0
2021-06-23,140.43,141.0,139.465,140.1,1208575,134.505624646514,135.051577833501,133.581335479072,134.189546485627,1261807.36081507,0.0,1.0
2021-06-24,140.34,140.84,139.43,140.83,744558,134.419421511727,134.898327816101,133.547812037766,134.888749690014,777352.472915411,0.0,1.0
2021-06-25,141.9,141.96,140.22,140.33,607146,135.913609181374,135.971077937899,134.304483998677,134.40984338564,633888.08463639,0.0,1.0
2021-06-28,140.68,141.96,140.35,141.96,763754,134.745077798701,135.971077937899,134.428999637815,135.971077937899,797393.9714556,0.0,1.0
2021-06-29,141.2,141.85,140.76,141.07,688445,135.243140355251,135.865718550937,134.821702807401,135.118624716113,718767.944493576,0.0,1.0
2021-06-30,140.08,141.43,139.25,141.09,915282,134.170390233453,135.463437255263,133.375405768191,135.137780968288,955596.106837829,0.0,1.0
2021-07-01,140.42,141.04,139.96,140.44,990380,134.496046520427,135.089890337851,134.055452720403,134.515202772602,1034001.84018702,0.0,1.0
2021-07-02,140.3,140.62,139.72,140.62,939709,134.381109007377,134.687609042177,133.825577694303,134.687609042177,981099.007694321,0.0,1.0
2021-07-06,140.96,141.03,139.98,141.02,998757,135.013265329151,135.080312211763,134.074608972578,135.070734085676,1042747.80983023,0.0,1.0
2021-07-07,141.84,142.02,140.6,140.6,664925,135.856140424849,136.028546694424,134.668452790002,134.668452790002,694211.992958616,0.0,1.0
2021-07-08,138.82,140.915,138.49,140.75,987254,132.96354634643,134.970163761757,132.647468185543,134.812124681314,1030738.15377127,0.0,1.0
2021-07-09,140.5,140.52,139.6,140.14,991665,134.572671529127,134.591827781302,133.710640181253,134.227858989977,1035343.43872963,0.0,1.0
2021-07-12,140.98,141.75,140.27,140.32,789341,135.032421581326,135.769937290062,134.352374629115,134.400265259552,824107.965159898,0.0,1.0
2021-07-13,139.14,140.93,138.93,140.93,485399,133.270046381229,134.984530950889,133.068905733392,134.984530950889,506778.670030633,0.0,1.0
2021-07-14,138.9,139.61,138.39,139.03,695806,133.04017135513,133.720218307341,132.551686924668,133.164686994267,726453.163849396,0.0,1.0
2021-07-15,140.14,140.83,138.0,138.0,597100,134.227858989977,134.888749690014,132.178140007256,132.178140007256,623399.602956107,0.0,1.0
2021-07-16,139.92,140.82,139.67,140.33,494468,134.017140216053,134.879171563926,133.777687063866,134.40984338564,516247.1192003,0.0,1.0
2021-07-19,136.64,138.83,135.5,138.7,899982,130.875514859359,132.973124472517,129.783608485386,132.84860883338,939622.209793401,0.0,1.0
2021-07-20,139.27,139.82,136.69,137.18,1080652,133.394562020366,133.921358955178,130.923405489796,131.392733668083,1128249.92084027,0.0,1.0
2021-07-21,140.85,146.98,139.29,139.9,1420744,134.907905942189,140.779297233815,133.413718272541,133.997983963878,1483321.46290783,0.0,1.0
2021-07-22,142.11,142.53,140.95,140.95,938051,136.114749829211,136.517031124886,135.003687203063,135.003687203063,979367.980158398,0.0,1.0
2021-07-23,143.05,143.31,142.12,142.16,539529,137.015093681435,137.264124959709,136.124327955299,136.162640459649,563292.856110038,0.0,1.0
2021-07-26,140.22,141.365,138.61,139.0,1746936,134.304483998677,135.401179435694,132.762405698593,133.135952616004,1823880.77171283,0.0,1.0
2021-07-27,140.33,141.15,138.63,139.11,1497528,134.40984338564,135.195249724813,132.781561950768,133.241312002967,1563487.45706858,0.0,1.0
2021-07-28,137.51,139.99,137.21,139.99,1170017,131.70881182897,134.084187098665,131.421468046345,134.084187098665,1221551.05217198,0.0,1.0
2021-07-29,139.51,139.97,137.96,138.66,1127451,133.624437046466,134.06503084649,132.139827502906,132.81029632903,1177110.2089306,0.0,1.0
2021-07-30,139.31,141.97,139.135,139.84,1434602,133.432874524716,135.980656063987,133.265257318185,133.940515207353,1497789.84625697,0.0,1.0
2021-08-02,139.18,141.16,138.93,139.83,996250,133.308358885579,135.204827850901,133.068905733392,133.930937081265,1040130.38761517,0.0,1.0
2021-08-03,138.55,140.24,138.25,139.69,1044779,132.704936942068,134.323640250852,132.417593159443,133.796843316041,1090796.87452165,0.0,1.0
2021-08-04,136.95,139.03,136.92,138.19,767920,131.172436768071,133.164686994267,131.143702389808,132.360124402918,801743.465252136,0.0,1.0
2021-08-05,138.62,138.71,137.265,137.86,757197,132.77198382468,132.858186959467,131.474147739826,132.044046242031,790548.16472878,0.0,1.0
2021-08-06,139.06,139.77,138.37,139.47,870658,133.193421372529,133.873468324741,132.532530672493,133.586124542116,909006.617837143,0.0,1.0
2021-08-09,140.31,140.35,138.54,139.25,1054757,134.390687133465,134.428999637815,132.69535881598,133.375405768191,1101214.36110395,0.0,1.0
2021-08-10,140.88,141.042,140.16,140.6,873248,134.936640320451,135.091805963068,134.247015242152,134.668452790002,911710.695833551,0.0,1.0
2021-08-11,142.28,143.46,141.43,141.43,1117144,136.277577972699,137.407796851022,135.463437255263,135.463437255263,1166349.23135956,0.0,1.0
2021-08-12,141.52,142.78,140.84,142.7,927570,135.54964039005,136.756484277073,134.898327816101,136.679859268373,968425.338660182,0.0,1.0
2021-08-13,140.3,142.48,140.29,142.19,1627636,134.381109007377,136.469140494448,134.37153088129,136.191374837911,1699326.13658862,0.0,1.0
2021-08-16,142.93,143.23,139.76,140.3,1583222,136.900156168385,137.187499951009,133.863890198653,134.381109007377,1652955.8971552,0.0,1.0
2021-08-17,141.7,142.795,141.02,142.04,821783,135.722046659625,136.770851466204,135.070734085676,136.047702946599,857978.891167435,0.0,1.0
2021-08-18,141.13,142.5,140.71,141.18,1183753,135.176093472638,136.488296746623,134.773812176964,135.223984103076,1235892.06196299,0.0,1.0
2021-08-19,142.0,142.42,140.41,140.41,1350958,136.009390442249,136.411671737923,134.486468394339,134.486468394339,1410461.69956519,0.0,1.0
2021-08-20,143.0,143.93,141.72,142.35,1086088,136.967203050997,137.857968777133,135.7412029118,136.344624855311,1133925.35249605,0.0,1.0
2021-08-23,143.1,144.51,143.05,143.37,947638,137.062984311872,138.413500090207,137.015093681435,137.321593716234,989377.244927346,0.0,1.0
2021-08-24,143.4,144.005,142.68,143.32,909268,137.350328094497,137.929804722789,136.660703016198,137.273703085797,949317.216849256,0.0,1.0
2021-08-25,142.91,143.4,142.2,143.27,666610,136.88099991621,137.350328094497,136.200952963999,137.225812455359,695971.209724618,0.0,1.0
2021-08-26,142.74,143.12,142.16,142.77,640680,136.718171772723,137.082140564047,136.162640459649,136.746906150985,668899.108393765,0.0,1.0
2021-08-27,143.76,143.87,142.74,143.01,874691,137.695140633646,137.800500020608,136.718171772723,136.976781177085,913217.253574408,0.0,1.0
2021-08-30,143.45,144.715,143.33,144.07,586721,137.398218724934,138.609851675001,137.283281211884,137.992062542358,612563.454104855,0.0,1.0
2021-08-31,143.62,144.48,142.9,143.45,1375626,137.561046868421,138.384765711945,136.871421790123,137.398218724934,1436216.21540127,0.0,1.0
2021-09-01,144.44,144.97,142.89,143.8,1068112,138.346453207595,138.854093890231,136.861843664035,137.733453137996,1115157.58953718,0.0,1.0
2021-09-02,145.82,145.83,144.615,144.69,1037844,140.127984659866,140.137594314554,138.970021269967,139.042093680127,1080001.34625032,0.48,1.0
2021-09-03,145.49,146.495,144.87,145.48,1114626,139.810866055164,140.776636351304,139.21506746451,139.801256400476,1159902.24018793,0.0,1.0
2021-09-07,143.69,145.54,143.65,145.39,725090,138.081128211331,139.858914328604,138.042689592579,139.714769508284,754543.241713246,0.0,1.0
2021-09-08,144.5,144.775,143.55,143.6,1442694,138.859510241055,139.123775744974,137.946593045699,137.994641319139,1501296.40121951,0.0,1.0
2021-09-09,145.39,146.77,144.81,144.92,836789,139.714769508284,141.040901855223,139.157409536382,139.26311573795,870779.468328053,0.0,1.0
2021-09-10,144.08,145.99,144.02,145.92,1301507,138.455904744161,140.291348789562,138.398246816033,140.224081206746,1354374.36855078,0.0,1.0
2021-09-13,144.43,145.5,142.53,145.13,1132490,138.79224265824,139.820475709852,136.966408267527,139.464918486397,1178491.87798457,0.0,1.0
2021-09-14,145.0,145.28,142.63,144.68,1457217,139.339992975454,139.609063306717,137.062504814407,139.032484025439,1516409.32720028,0.0,1.0
2021-09-15,150.19,150.55,144.52,145.78,1831512,144.327403758506,144.673351327273,138.878729550431,140.089546041115,1905908.23444912,0.0,1.0
2021-09-16,149.8,150.58,148.8311,150.07,909121,143.952627225676,144.702180291337,143.021547782959,144.21208790225,946049.602738402,0.0,1.0
2021-09-17,148.39,151.57,147.96,150.37,2601614,142.597665914673,145.653536105445,142.18445076309,144.500377542889,2707291.86893567,0.0,1.0
2021-09-20,146.09,147.265,144.78,146.4,1236406,140.387445336441,141.516579762277,139.128580572318,140.685344631768,1286628.95821721,0.0,1.0
2021-09-21,148.5,149.22,146.43,146.92,1034256,142.70337211624,143.395267253774,140.714173595832,141.185046675542,1076267.60126519,0.0,1.0
2021-09-22,151.39,152.4,148.85,150.0,1335604,145.480562321061,146.451137444546,143.039710030319,144.144820319435,1389856.39273081,0.0,1.0
2021-09-23,152.26,153.28,151.65,151.65,749472,146.316602278914,147.296787057086,145.730413342949,145.730413342949,779915.641442183,0.0,1.0
2021-09-24,154.04,154.36,152.01,152.28,959685,148.027120813372,148.334629763386,146.076360911715,146.33582158829,998667.518409544,0.0,1.0
2021-09-27,152.4,154.2,151.72,154.13,675685,146.451137444546,148.180875288379,145.797680925764,148.113607705563,703131.40475943,0.0,1.0
2021-09-28,149.8,152.24,149.2,151.87,809377,143.952627225676,146.297382969538,143.376047944398,145.941825746084,842253.989640102,0.0,1.0
2021-09-29,150.89,151.915,150.01,150.63,518548,145.000079586663,145.98506919218,144.154429974123,144.750228564776,539611.481200848,0.0,1.0
2021-09-30,148.65,152.33,148.59,151.68,1024143,142.84751693656,146.38386986173,142.789859008432,145.759242307012,1065743.81000694,0.0,1.0
2021-10-01,152.44,153.72,148.64,149.32,680789,146.489576063298,147.719611863357,142.837907281872,143.491363800653,708442.729844184,0.0,1.0
2021-10-04,149.24,153.748,149.04,152.72,1153283,143.41448656315,147.746518896483,143.22229346939,146.75864639456,1200129.49210826,0.0,1.0
2021-10-05,151.85,152.64,149.14,149.9,931978,145.922606436708,146.681769157057,143.31839001627,144.048723772555,969835.056786645,0.0,1.0
2021-10-06,152.83,153.05,149.88,150.47,784577,146.864352596128,147.075764999263,144.029504463179,144.596474089769,816446.610701645,0.0,1.0
2021-10-07,153.43,154.9199,153.18,153.6,1007249,147.440931877406,148.872674329365,147.200690510207,147.604296007101,1048163.57372523,0.0,1.0
2021-10-08,155.66,156.09,153.51,153.8,1350286,149.583884872821,149.997100024404,147.51780911491,147.79648910086,1405134.77731043,0.0,1.0
2021-10-11,156.92,158.22,155.52,155.96,1087618,150.794701363505,152.04395647294,149.44934970719,149.87217451346,1131797.17202786,0.0,1.0
2021-10-12,157.2,158.93,156.65,156.8,921721,151.063771694768,152.726241955785,150.53524068693,150.679385507249,959161.41623133,0.0,1.0
2021-10-13,158.52,158.75,155.43,157.18,913186,152.332246113579,152.553268171402,149.362862814998,151.044552385392,950279.72352005,0.0,1.0
2021-10-14,161.67,162.04,159.61,159.83,920632,155.359287340287,155.714844563741,153.379698474567,153.591110877702,958028.180922299,0.0,1.0
2021-10-15,162.88,164.08,161.78,162.4,846675,156.52205555753,157.675214120086,155.464993541854,156.060792132508,881067.038819409,0.0,1.0
2021-10-18,160.61,162.53,160.3,161.91,770287,154.340663943363,156.185717643452,154.042764648036,155.589919052798,801576.149208474,0.0,1.0
2021-10-19,161.97,162.595,160.97,161.86,750325,155.647576980926,156.248180398923,154.686611512129,155.541870779358,780803.290403249,0.0,1.0
2021-10-20,162.49,162.93,161.78,161.8,621222,156.1472790247,156.57010383097,155.464993541854,155.48421285123,646456.11124631,0.0,1.0
2021-10-21,163.46,163.88,161.68,162.92,959142,157.079415529432,157.483021026326,155.368896994975,156.560494176282,998102.46168521,0.0,1.0
2021-10-22,165.17,165.745,163.53,163.89,508972,158.722666481074,159.275221625631,157.146683112248,157.492630681014,529646.50294622,0.0,1.0
2021-10-25,164.25,165.99,164.05,165.69,632825,157.838578249781,159.510658165486,157.646385156022,159.222368524848,658530.426481108,0.0,1.0
2021-10-26,164.19,165.13,162.94,164.45,797881,157.780920321653,158.684227862322,156.579713485658,158.03077134354,830291.020757988,0.0,1.0
2021-10-27,162.2,165.5,161.9,164.35,1235544,155.868599038749,159.039785085776,155.58030939811,157.934674796661,1285731.94367506,0.0,1.0
2021-10-28,164.12,164.18,162.07,162.6,908229,157.713652738838,157.771310666965,155.743673527805,156.252985226267,945121.369592712,0.0,1.0
2021-10-29,167.67,168.32,163.05,164.37,1142493,161.125080153064,161.749707707782,156.685419687226,157.953894106037,1188901.2010298,0.0,1.0
2021-11-01,162.48,168.5,162.065,167.79,739404,156.137669370012,161.922681492165,155.738868700461,161.24039600932,769438.67808926,0.0,1.0
2021-11-02,163.05,164.36,162.3,162.78,952407,156.685419687226,157.944284451349,155.964695585628,156.425959010651,991093.885187201,0.0,1.0
2021-11-03,161.31,162.43,159.5,162.38,877474,155.01333977152,156.089621096572,153.273992272999,156.041572823132,913117.097848669,0.0,1.0
2021-11-04,160.78,161.45,159.88,161.39,927616,154.504028073058,155.147874937152,153.639159151142,155.090217009024,965295.87182981,0.0,1.0
2021-11-05,160.26,162.05,158.61,161.86,1115800,154.004326029284,155.724454218429,152.41873300577,155.541870779358,1161123.92820704,0.0,1.0
2021-11-08,160.91,161.35,158.815,161.23,910877,154.628953584002,155.051778390272,152.615730926874,154.936462534016,947876.931666465,0.0,1.0
2021-11-09,161.56,162.2,160.19,160.9,607998,155.253581138719,155.868599038749,153.937058446468,154.619343929314,632694.950799449,0.0,1.0
2021-11-10,161.19,162.7,160.59,161.71,429095,154.898023915265,156.349081773147,154.321444633987,155.397725959039,446524.889741888,0.0,1.0
2021-11-11,162.7,162.77,160.21,161.04,513875,156.349081773147,156.416349355963,153.956277755844,154.753879094945,534748.663387159,0.0,1.0
2021-11-12,165.73,165.88,163.0,163.04,871648,159.260807143599,159.404951963919,156.637371413786,156.675810032538,907054.445038369,0.0,1.0
2021-11-15,165.38,166.68,164.69,166.41,731952,158.924469229521,160.173724338956,158.261403056051,159.914263662381,761683.9769663,0.0,1.0
2021-11-16,166.77,167.59,165.51,165.51,937496,160.260211231148,161.04820291556,159.049394740464,159.049394740464,975577.198600452,0.0,1.0
2021-11-17,164.91,166.71,163.75,166.5,1008733,158.472815459187,160.20255330302,157.358095515383,160.000750554573,1049707.85398106,0.0,1.0
2021-11-18,162.81,165.05,162.44,165.05,592589,156.454787974714,158.607350624818,156.09923075126,158.607350624818,616660.035393694,0.0,1.0
2021-11-19,163.41,165.145,162.42,163.44,1227752,157.031367255992,158.698642344354,156.080011441884,157.060196220056,1277623.43171182,0.0,1.0
2021-11-22,164.8,166.72,161.741,163.63,934968,158.367109257619,160.212162957708,155.427515888571,157.242779659127,972946.510940921,0.0,1.0
2021-11-23,164.78,165.81,162.98,165.49,1029812,158.347889948243,159.337684381103,156.61815210441,159.030175431088,1071643.08545864,0.0,1.0
2021-11-24,166.42,167.15,164.0,164.53,744088,159.923873317069,160.62537810929,157.598336882582,158.107648581044,774312.942724251,0.0,1.0
2021-11-26,163.14,164.01,160.02,162.4,729896,156.771906579417,157.60794653727,153.773694316773,156.060792132508,759544.462002695,0.0,1.0
2021-11-29,164.81,165.53,162.9,164.92,1064687,158.376718912307,159.06861404984,156.541274866906,158.482425113875,1107934.71209085,0.0,1.0
2021-11-30,162.9,165.78,161.96,163.68,1810791,156.541274866906,159.308855417039,155.637967326238,157.290827932567,1884345.54497397,0.0,1.0
2021-12-01,162.33,167.48,162.21,165.28,938190,155.993524549692,160.942496713993,155.878208693437,158.828372682641,976299.388962686,0.0,1.0
2021-12-02,166.52,167.2,161.86,162.92,989322,160.481233288971,161.136573420105,155.990225919726,157.011785535906,1026549.31086775,0.48,1.0
2021-12-03,165.48,167.58,163.63,167.1,723557,159.47894838253,161.502792905151,157.696037731649,161.040199871409,750783.809238588,0.0,1.0
2021-12-06,167.45,169.39,166.2557,166.72,1064347,161.377507291846,163.247154136553,160.226517999767,160.673980386363,1104397.43518709,0.0,1.0
2021-12-07,169.68,171.18,168.31,168.75,901815,163.526637427772,164.972240658215,162.206319810633,162.630363424897,935749.499940567,0.0,1.0
2021-12-08,169.24,170.75,167.67,170.12,838379,163.102593813508,164.557834398821,161.589529098977,163.950681042035,869926.459429789,0.0,1.0
2021-12-09,167.68,169.35,167.5,168.73,715178,161.599166453847,163.208604717074,161.425694066194,162.611088715157,742089.514887749,0.0,1.0
2021-12-10,169.6,169.72,167.67,168.85,906873,163.449538588815,163.56518684725,161.589529098977,162.726736973593,940997.828001976,0.0,1.0
2021-12-13,168.81,170.0,167.79,169.44,957077,162.688187554114,163.8350327836,161.705177357413,163.295340910901,993090.960068996,0.0,1.0
2021-12-14,166.62,168.54,162.75,168.54,1314621,160.577606837667,162.427978972635,156.847950503123,162.427978972635,1364089.02420271,0.0,1.0
2021-12-15,167.61,167.89,163.38,166.43,1311934,161.53170496976,161.801550906109,157.455103859909,160.394497095144,1361300.91477191,0.0,1.0
2021-12-16,166.05,168.61,164.99,167.5,1195217,160.028277610098,162.495440456722,159.006717993918,161.425694066194,1240191.95740864,0.0,1.0
2021-12-17,164.4,166.28,163.53,165.66,1802205,158.43811405661,160.2499367721,157.599664182953,159.652420770183,1870020.3783929,0.0,1.0
2021-12-20,164.26,164.66,161.13,162.91,1139165,158.303191088436,158.688685283221,155.286699014244,157.002148181037,1182030.77027971,0.0,1.0
2021-12-21,163.97,165.765,162.06,165.16,1100085,158.023707797217,159.753612996314,156.182973017119,159.170553026702,1141480.22448298,0.0,1.0
2021-12-22,165.22,165.49,163.21,163.8,937811,159.22837715592,159.488585737399,157.291268827125,157.859872764433,973099.997548014,0.0,1.0
2021-12-23,166.45,167.56,165.64,166.0,510949,160.413771804883,161.483518195412,159.633146060444,159.98009083575,530175.558451716,0.0,1.0
2021-12-27,170.44,170.68,166.84,167.02,483129,164.259076397863,164.490372914734,160.789628644799,160.963101032452,501308.716484852,0.0,1.0
2021-12-28,169.32,171.21,169.07,170.43,443234,163.179692652465,165.001152722824,162.938758780725,164.249439042993,459912.502959763,0.0,1.0
2021-12-29,169.81,170.63,169.13,169.73,350522,163.651923041077,164.442186140386,162.996582909942,163.57482420212,363711.832491329,0.0,1.0
2021-12-30,168.76,171.21,168.59,170.48,327179,162.640000779766,165.001152722824,162.476165746983,164.297625817342,339490.45607032,0.0,1.0
2021-12-31,169.67,170.6568,168.29,168.71,336167,163.517000072902,164.468014251437,162.187045100894,162.591814005418,348816.666551922,0.0,1.0
2022-01-03,166.71,169.985,165.59,169.29,701619,160.664343031494,163.820576751295,159.584959286096,163.150780587856,728020.301723524,0.0,1.0
2022-01-04,167.43,168.21,165.71,167.0,925061,161.358232582106,162.109946261937,159.700607544531,160.943826322713,959870.226337469,0.0,1.0
2022-01-05,164.29,168.97,164.09,168.0,900480,158.332103153045,162.842385232028,158.139356055652,161.907561809675,934364.265072638,0.0,1.0
2022-01-06,166.08,166.485,163.53,164.85,723710,160.057189674707,160.447502546927,157.599664182953,158.871795025744,750942.566493117,0.0,1.0
2022-01-07,165.36,166.69,163.74,166.38,975290,159.363300124094,160.645068321754,157.802048635215,160.346310320796,1011989.29913235,0.0,1.0
2022-01-10,162.43,165.21,160.32,165.05,1022850,156.539555147295,159.21873980105,154.506073269804,159.064542123136,1061338.93982048,0.0,1.0
2022-01-11,163.75,163.84,159.6,163.02,870991,157.811685990085,157.898422183912,153.812183719191,157.108159084602,903765.620113588,0.0,1.0
2022-01-12,165.73,166.29,163.95,164.02,693494,159.71988225427,160.259574126969,158.004433087477,158.071894571565,719589.565167785,0.0,1.0
2022-01-13,162.45,166.31,161.78,166.03,859133,156.558829857034,160.278848836709,155.913127080769,160.009002900359,891461.414073219,0.0,1.0
2022-01-14,157.7,161.43,155.49,161.43,1201928,151.981086293963,155.575819660332,149.851230867776,155.575819660332,1247155.4863964,0.0,1.0
2022-01-18,155.58,157.3,153.52,156.38,844102,149.937967061603,151.595592099178,147.95267195846,150.708955451172,875864.810852372,0.0,1.0
2022-01-19,154.59,157.44,154.53,156.72,967505,148.98386892951,151.730515067353,148.926044800292,151.03662551674,1003911.35647555,0.0,1.0
2022-01-20,155.67,157.915,155.31,155.73,1191273,150.024703255429,152.18828942366,149.677758480123,150.082527384647,1236099.54818084,0.0,1.0
2022-01-21,154.17,156.565,153.97,155.63,1090888,148.579100024986,150.88724651626,148.386352927593,149.986153835951,1131937.14951644,0.0,1.0
2022-01-24,156.29,156.56,150.66,153.53,1687561,150.622219257346,150.882427838826,145.196388465748,147.96230931333,1751062.42618409,0.0,1.0
2022-01-25,153.2,155.35,152.23,154.65,2143260,147.644276602632,149.716307899601,146.709453180279,149.041693058728,2223908.97605676,0.0,1.0
2022-01-26,153.18,155.98,152.03,154.81,1443791,147.625001892893,150.323461256387,146.516706082886,149.195890736642,1498119.57692952,0.0,1.0
2022-01-27,149.33,155.18,147.325,154.35,1638201,143.914620268088,149.552472866818,141.982330616728,148.752572412639,1699845.05308976,0.0,1.0
2022-01-28,154.54,154.99,147.73,149.82,1567063,148.935682155162,149.369363124295,142.372643488948,144.386850656699,1626030.19313869,0.0,1.0
2022-01-31,157.94,158.25,153.58,153.6,1556284,152.212382810834,152.511140811792,148.010496087678,148.029770797417,1614845.58891292,0.0,1.0
2022-02-01,156.85,158.81,154.18,157.87,787964,151.161911130045,153.050832684491,148.588737379855,152.144921326746,817614.387619599,0.0,1.0
2022-02-02,157.09,157.85,156.27,156.68,1215146,151.393207646916,152.125646617007,150.602944547607,150.998076097261,1260870.86803256,0.0,1.0
2022-02-03,154.45,157.7,154.04,156.54,871211,148.848945961335,151.981086293963,148.453814411681,150.863153129086,903993.89851879,0.0,1.0
2022-02-04,156.28,157.86,153.74,153.74,603413,150.612581902476,152.135283971877,148.164693765592,148.164693765592,626118.89689974,0.0,1.0
2022-02-07,156.36,158.14,155.565,156.19,683385,150.689680741433,152.405129908226,149.923511029298,150.52584570865,709100.172448769,0.0,1.0
2022-02-08,157.07,157.42,153.67,156.02,1309847,151.373932937176,151.711240357613,148.097232281504,150.362010675866,1359135.38280984,0.0,1.0
2022-02-09,160.5,161.455,158.4,158.71,1029502,154.679545657457,155.599913047506,152.655701134836,152.954459135795,1068241.24869049,0.0,1.0
2022-02-10,158.81,161.4593,157.5,158.0,1280456,153.050832684491,155.6040571101,151.78833919657,152.270206940051,1328638.42550401,0.0,1.0
2022-02-11,155.65,159.96,154.77,159.07,1002289,150.00542854569,154.159128494498,149.157341317163,153.301403911101,1040004.24759616,0.0,1.0
2022-02-14,153.35,155.96,151.74,155.53,1209328,147.788836925677,150.304186546648,146.237222791667,149.889780287254,1254833.94184409,0.0,1.0
2022-02-15,155.39,156.59,153.84,155.0,720573,149.75485731908,150.911339903435,148.261067314288,149.379000479164,747687.523960761,0.0,1.0
2022-02-16,156.21,156.72,154.01,154.87,548404,150.545120418389,151.03662551674,148.424902347072,149.253714865859,569039.956937295,0.0,1.0
2022-02-17,153.5,155.7,153.025,155.44,579874,147.933397248721,150.053615320038,147.475622892414,149.803044093428,601694.145172277,0.0,1.0
2022-02-18,154.28,155.14,153.07,153.45,745006,148.685110928551,149.513923447339,147.518990989327,147.885210474373,773039.916116637,0.0,1.0
2022-02-22,153.73,155.555,152.23,154.53,981943,148.155056410722,149.913873674429,146.709453180279,148.926044800292,1018892.64563147,0.0,1.0
2022-02-23,151.68,155.8,151.48,153.99,1120674,146.179398662449,150.149988868734,145.986651565057,148.405627637332,1162843.97032252,0.0,1.0
2022-02-24,154.42,154.87,148.0337,149.05,897185,148.820033896726,149.253714865859,142.665329956339,143.644774331738,930945.27714019,0.0,1.0
2022-02-25,159.3,159.6,154.61,154.87,1208831,153.523063073103,153.812183719191,149.003143639249,149.253714865859,1254318.24017415,0.0,1.0
2022-02-28,158.19,159.1,155.88,156.52,969965,152.453316682574,153.33031597571,150.227087707691,150.843878419347,1006463.92409735,0.0,1.0
2022-03-01,156.1,157.98,155.52,157.71,1067439,150.439109514823,152.250932230312,149.880142932385,151.990723648832,1107605.78440929,0.0,1.0
2022-03-02,158.78,159.54,156.44,157.8,828490,153.021920619882,153.754359589973,150.76677958039,152.077459842659,859665.345115974,0.0,1.0
2022-03-03,158.41,159.92,156.755,159.35,702289,153.156843588057,154.616769311294,151.55672632186,154.065671521727,726376.947211226,0.51,1.0
2022-03-04,159.87,160.01,155.71,157.54,853501,154.568427399928,154.703784751752,150.546380374322,152.315694330298,882775.397054105,0.0,1.0
2022-03-07,154.55,159.71,153.68,158.86,1194711,149.424848030643,154.413733283559,148.583698772884,153.591920790346,1235688.62530906,0.0,1.0
2022-03-08,150.13,155.32,148.52,154.48,1229923,145.151423065936,150.169313465671,143.594813519968,149.357169354731,1272108.36855607,0.0,1.0
2022-03-09,155.94,159.37,153.16,153.16,1720122,150.768753166603,154.085008286274,148.080942894683,148.080942894683,1779120.79954388,0.0,1.0
2022-03-10,155.04,156.38,153.24,153.33,1431849,149.898598762025,151.194161986619,148.158289952868,148.245305393326,1480960.26776362,0.0,1.0
2022-03-11,153.62,156.72,153.61,155.63,624478,148.525688479246,151.522886983904,148.516020096972,150.469033316137,645897.09256527,0.0,1.0
2022-03-14,154.74,156.53,153.63,155.16,911298,149.608547293832,151.339187720715,148.535356861519,150.014619349302,942554.787615491,0.0,1.0
2022-03-15,158.56,159.01,153.01,155.14,1034089,153.301869322153,153.736946524442,147.935917160587,149.995282584756,1069557.42004319,0.0,1.0
2022-03-16,162.67,163.4576,158.0,158.78,997392,157.275574436394,158.037056224223,152.76043991486,153.514573732161,1031601.74249191,0.0,1.0
2022-03-17,165.14,165.16,162.23,162.52,963956,159.663664857848,159.683001622394,156.850165616378,157.130548702298,997018.914614845,0.0,1.0
2022-03-18,167.37,167.79,164.24,166.01,1358233,161.819714104748,162.225786160217,158.79351045327,160.504814115607,1404819.29823982,0.0,1.0
2022-03-21,166.62,168.26,165.87,167.32,730734,161.094585434266,162.680200127053,160.369456763784,161.771372193382,755797.587807081,0.0,1.0
2022-03-22,167.6,168.03,165.62,166.77,898073,162.042086897029,162.457827334772,160.127747206956,161.239611168362,928876.180764367,0.0,1.0
2022-03-23,164.07,167.6,163.62,166.95,1191709,158.629147954627,162.042086897029,158.194070752338,161.413642049278,1232583.65912629,0.0,1.0
2022-03-24,166.27,167.27,164.215,164.47,551168,160.756192054707,161.723030282017,158.769339497587,159.015883245551,570072.618595078,0.0,1.0
2022-03-25,168.06,168.42,165.61,166.35,471868,162.486832481591,162.834894243422,160.118078824683,160.833539112892,488052.692448076,0.0,1.0
2022-03-28,170.33,170.38,167.37,168.29,614439,164.681555257583,164.729897168948,161.819714104748,162.709205273872,635513.762948756,0.0,1.0
2022-03-29,172.76,173.11,171.4934,172.02,709720,167.030972149944,167.369365529503,165.806374851235,166.315511861736,734062.824527727,0.0,1.0
2022-03-30,173.8,173.94,172.15,172.78,701282,168.036483906346,168.171841258169,166.441200831286,167.050308914491,725335.407922071,0.0,1.0
2022-03-31,174.6,177.1212,173.82,174.05,1178448,168.809954488193,171.247547026885,168.055820670892,168.278193463173,1218867.81750416,0.0,1.0
2022-04-01,176.4,177.245,174.65,175.23,799810,170.55026329735,171.367241599426,168.858296399559,169.419062571398,827242.83898653,0.0,1.0
2022-04-04,173.92,176.19,172.67,176.18,715781,168.152504493623,170.347227269615,166.943956709487,170.337558887342,740331.71194736,0.0,1.0
2022-04-05,174.87,177.39,173.85,173.85,867463,169.071000809567,171.507433142386,168.084825817711,168.084825817711,897216.282411787,0.0,1.0
2022-04-06,179.05,179.12,174.17,174.47,1055873,173.11238459972,173.180063275631,168.39421405045,168.684265518643,1092088.59370253,0.0,1.0
2022-04-07,181.45,181.65,177.92,178.91,1016776,175.432796345262,175.626163990724,172.01985740286,172.977027247896,1051650.59808375,0.0,1.0
2022-04-08,183.19,183.845,180.5,181.5,1224386,177.11509486078,177.748373899667,174.514300029318,175.481138256627,1266381.4539145,0.0,1.0
2022-04-11,183.22,183.88,181.06,183.0,1183798,177.144100007599,177.782213237623,175.055729436611,176.931395597591,1224401.31819629,0.0,1.0
2022-04-12,180.25,184.92,179.87,183.55,1080641,174.272590472491,178.787724994025,173.905191946113,177.463156622611,1117706.11615914,0.0,1.0
2022-04-13,181.01,181.43,178.741,179.76,798517,175.007387525246,175.413459580716,172.813631587481,173.798839741109,825905.490127662,0.0,1.0
2022-04-14,180.61,182.49,180.515,181.43,663360,174.620652234322,176.438308101663,174.528802602728,175.413459580716,686112.713857171,0.0,1.0
2022-04-18,180.18,181.525,178.91,180.17,686840,174.204911796579,175.50530921231,172.977027247896,174.195243414306,710398.058950886,0.0,1.0
2022-04-19,179.5,180.92,176.8425,180.51,1423341,173.547461802009,174.920372084788,170.978089212934,174.523968411591,1472160.45021433,0.0,1.0
2022-04-20,183.9,184.42,180.55,180.55,1088554,177.801550002169,178.30430588037,174.562641940683,174.562641940683,1125890.52568753,0.0,1.0
2022-04-21,184.15,187.02,183.405,185.0,896179,178.043259558997,180.818085271374,177.322965079651,178.86507205221,926917.218089431,0.0,1.0
2022-04-22,178.03,183.6,177.92,182.61,971632,172.126209607864,177.511498533977,172.01985740286,176.55432868894,1004958.19523407,0.0,1.0
2022-04-25,178.89,179.3,174.045,177.4,1245511,172.95769048335,173.354094156547,168.273359272037,171.517101524659,1288231.02440449,0.0,1.0
2022-04-26,173.52,178.27,173.49,178.08,671302,167.765769202699,172.358250782418,167.73676405588,172.17455151923,694327.118062211,0.0,1.0
2022-04-27,175.4,176.73,173.28,173.47,898860,169.583425070041,170.869319912362,167.533728028145,167.717427291334,929690.174230669,0.0,1.0
2022-04-28,179.33,179.45,174.75,176.6,964124,173.383099303366,173.499119890643,168.95498022229,170.743630942812,997192.676879571,0.0,1.0
2022-04-29,168.49,176.32,168.13,176.32,1906795,162.902572919334,170.472916239165,162.554511157503,170.472916239165,1972196.53313327,0.0,1.0
2022-05-02,165.85,172.82,162.7,171.7,1482450,160.350119999238,167.088982443583,157.304579583213,166.006123628997,1533296.84131929,0.0,1.0
2022-05-03,165.51,169.93,165.12,166.92,953948,160.021395001952,164.294819966659,159.644328093302,161.384636902458,986667.64827337,0.0,1.0
2022-05-04,170.37,170.62,163.6,165.05,738932,164.720228786675,164.961938343503,158.174733987792,159.57664941739,764276.772605988,0.0,1.0
2022-05-05,164.99,169.53,163.28,168.72,819832,159.518639123752,163.908084675736,157.865345755053,163.124945711615,847951.577464652,0.0,1.0
2022-05-06,164.48,165.62,161.78,163.8,944522,159.025551627824,160.127747206956,156.415088414089,158.368101633254,976918.344063258,0.0,1.0
2022-05-09,160.19,162.97,159.53,162.97,1005175,154.877815632667,157.565625904587,154.239702402643,157.565625904587,1039651.69312498,0.0,1.0
2022-05-10,158.25,163.17,157.71,162.36,1745684,153.002149471687,157.758993550049,152.48005682894,156.975854585928,1805559.55556115,0.0,1.0
2022-05-11,157.78,161.25,157.32,157.86,911428,152.547735504852,155.902664153615,152.10298992029,152.625082563037,942689.246510815,0.0,1.0
2022-05-12,157.48,159.45,154.77,157.33,809766,152.257684036659,154.162355344458,149.637552440651,152.112658302563,837540.321769879,0.0,1.0
2022-05-13,162.02,162.68,158.2,158.64,947869,156.647129588643,157.285242818667,152.953807560322,153.379216380338,980380.143468229,0.0,1.0
2022-05-16,161.14,162.5496,160.605,161.91,634002,155.796311948611,157.159167113826,155.279053497001,156.540777383639,655747.75809647,0.0,1.0
2022-05-17,164.17,164.66,161.77,162.77,1129753,158.725831777358,159.19958250874,156.405420031816,157.372258259125,1168502.61821376,0.0,1.0
2022-05-18,156.71,163.46,156.36,162.92,674858,151.513218601631,158.039376635968,151.174825222073,157.517283993221,698005.08599889,0.0,1.0
2022-05-19,155.25,156.61,152.98,155.32,760890,150.10163478976,151.4165347789,147.906912013768,150.169313465671,786987.914325226,0.0,1.0
2022-05-20,155.0,156.52,150.49,156.3,1042696,149.859925232932,151.329519338442,145.499484827768,151.116814928434,1078459.63321276,0.0,1.0
2022-05-23,158.53,158.92,153.5,156.55,878658,153.272864175334,153.649931083985,148.409667891968,151.358524485262,908795.261897483,0.0,1.0
2022-05-24,157.76,158.38,154.9,157.66,586760,152.528398740306,153.127838441238,149.763241410201,152.431714917575,606885.395536109,0.0,1.0
2022-05-25,157.49,158.34,155.78,157.64,1017555,152.267352418932,153.089164912145,150.614059050233,152.412378153029,1052456.3171565,0.0,1.0
2022-05-26,161.02,162.0,158.69,159.15,700621,155.680291361334,156.627792824097,153.427558291703,153.872303876266,724651.736154313,0.0,1.0
2022-05-27,165.64,165.65,161.73,161.73,717103,160.147083971503,160.156752353776,156.366746502723,156.366746502723,741699.055482872,0.0,1.0
2022-05-31,161.94,164.93,161.58,164.93,1471170,156.569782530458,159.460628830113,156.221720768627,159.460628830113,1521629.94640204,0.0,1.0
2022-06-01,160.51,162.93,159.21,162.35,939500,155.187203865406,157.526952375495,153.930314169904,156.966186203655,971724.093507015,0.0,1.0
2022-06-02,164.37,164.496,158.025,160.51,954426,159.412286918748,159.534486518138,153.258664235171,155.668711889811,984108.594464621,0.51,1.0
2022-06-03,162.21,163.075,161.6,162.51,539892,157.317436643488,158.156346591682,156.725835408345,157.608388070607,556682.610577135,0.0,1.0
2022-06-06,162.0,164.87,161.78,163.73,776158,157.113770644504,159.897205963947,156.900406264616,158.791590540893,800296.469776047,0.0,1.0
2022-06-07,163.56,163.81,160.28,160.35,683652,158.626718065525,158.869177588125,155.445649129019,155.513537795347,704913.53842302,0.0,1.0
2022-06-08,161.18,163.43,160.84,162.57,467184,156.318503410377,158.500639113773,155.988758459642,157.666578356031,481713.395901162,0.0,1.0
2022-06-09,156.96,161.41,156.81,161.02,754268,152.225786668897,156.541566171169,152.080310955337,156.163329315914,777725.692017656,0.0,1.0
2022-06-10,153.0,154.61,152.89,154.31,765294,148.38522783092,149.946667156461,148.278545640977,149.655715729342,789094.599992259,0.0,1.0
2022-06-13,151.58,154.32,149.5,149.66,915835,147.008057742555,149.665414110246,144.990794514527,145.14596860899,944317.416553519,0.0,1.0
2022-06-14,153.23,153.99,151.706,152.17,791504,148.608290591712,149.345367540415,147.130257341945,147.58026221589,816119.729505616,0.0,1.0
2022-06-15,152.75,156.855,150.34,155.0,895034,148.142768308321,152.123953669405,145.805458510461,150.324904011717,922869.506633358,0.0,1.0
2022-06-16,149.05,150.92,148.24,150.03,1067099,144.554367373848,146.367964602892,143.768798520625,145.504808702438,1100285.71837377,0.0,1.0
2022-06-17,149.71,151.55,148.36,149.26,2006733,145.19446051351,146.978962599843,143.885179091473,144.758033372831,2069142.28247741,0.0,1.0
2022-06-21,155.21,155.92,151.54,151.57,1041172,150.5285700107,151.217155054883,146.969264218939,146.998359361651,1073552.39014436,0.0,1.0
2022-06-22,157.31,159.17,153.405,153.56,866392,152.565230000536,154.369128848677,148.778012257532,148.928337161543,893336.742057946,0.0,1.0
2022-06-23,160.04,160.28,157.18,158.3,765730,155.212887987323,155.445649129019,152.439151048785,153.525369710031,789544.159567529,0.0,1.0
2022-06-24,165.25,165.64,161.13,161.13,1454828,160.265744438298,160.643981293553,156.270011505857,156.270011505857,1500073.06828165,0.0,1.0
2022-06-27,165.23,166.02,163.14,165.43,658041,160.24634767649,161.012519767905,158.219386067558,160.44031529457,678506.037775685,0.0,1.0
2022-06-28,163.18,167.38,162.55,166.01,936859,158.258179591174,162.331499570846,157.647181594223,161.002821387001,965995.261761029,0.0,1.0
2022-06-29,163.2,164.49,162.9,163.65,875114,158.277576352982,159.528667489595,157.986624925862,158.714003493661,902329.995763226,0.0,1.0
2022-06-30,163.04,163.9,161.16,161.97,876817,158.122402258518,158.95646301626,156.299106648569,157.084675501792,904085.958966633,0.0,1.0
2022-07-01,164.63,164.83,162.125,163.1,644366,159.664444822251,159.858412440331,157.235000405804,158.180592543942,664405.746051336,0.0,1.0
2022-07-05,166.07,166.24,161.91,162.91,620470,161.061011672424,161.225884147792,157.026485216368,157.996323306766,639766.581806727,0.0,1.0
2022-07-06,168.34,169.55,166.045,166.51,726847,163.262544137628,164.43604822701,161.036765720164,161.4877404322,749451.900472986,0.0,1.0
2022-07-07,167.3,169.85,166.79,168.65,542382,162.253912523614,164.72699965413,161.759295097511,163.563193945652,559250.049435904,0.0,1.0
2022-07-08,166.76,168.29,166.16,167.43,456105,161.730199954799,163.214052233108,161.14829710056,162.379991475366,470289.839629566,0.0,1.0
2022-07-11,165.84,167.33,165.445,166.05,463351,160.837948911633,162.283007666326,160.454862865926,161.041614910617,477761.189818569,0.0,1.0
2022-07-12,164.82,168.14,164.02,165.58,687250,159.848714059427,163.068576519549,159.072843587108,160.585791008129,708623.436018939,0.0,1.0
2022-07-13,164.66,165.8,162.3,162.76,827108,159.693539964963,160.799155388017,157.404722071623,157.850847593207,852831.011886145,0.0,1.0
2022-07-14,162.74,163.32,160.6,161.57,681312,157.831450831399,158.393956923829,155.755997317946,156.696740265633,702500.764555743,0.0,1.0
2022-07-15,165.75,166.3,164.72,165.38,689410,160.750663483497,161.284074433216,159.751730250387,160.39182339005,710850.611896424,0.0,1.0
2022-07-18,161.88,166.72,161.335,166.33,489321,156.997390073656,161.691406431183,156.468828314389,161.313169575928,504538.855345542,0.0,1.0
2022-07-19,166.52,166.81,163.128,163.31,678808,161.497438813104,161.778691859319,158.207748010473,158.384258542925,699918.890297772,0.0,1.0
2022-07-20,166.57,167.165,165.03,166.98,487325,161.545930717624,162.12298438141,160.05238005841,161.943564334687,502480.779858754,0.0,1.0
2022-07-21,169.6,170.14,166.56,167.08,698519,164.48454013153,165.008252700345,161.53623233672,162.040548143727,720242.901279758,0.0,1.0
2022-07-22,168.23,170.72,167.09,170.28,525557,163.155861947684,165.570758792776,162.050246524631,165.144030033001,541901.792890225,0.0,1.0
2022-07-25,169.71,170.155,168.09,168.51,556200,164.591222321474,165.022800271701,163.020084615029,163.427416612996,573497.788452141,0.0,1.0
2022-07-26,169.99,170.57,168.78,169.8,900562,164.862776986785,165.425283079216,163.689272897403,164.67850774961,928569.42711981,0.0,1.0
2022-07-27,173.31,173.69,170.8,170.8,1147428,168.082639446907,168.451177921259,165.648345840008,165.648345840008,1183112.94571748,0.0,1.0
2022-07-28,176.06,176.8,171.16,173.68,863616,170.749694195502,171.467374382397,165.997487552551,168.441479540355,890474.4086154,0.0,1.0
2022-07-29,178.99,184.88,174.8613,184.88,1146086,173.591319800369,179.303666152814,169.587149276542,179.303666152814,1181729.2095936,0.0,1.0
2022-08-01,172.52,177.91,172.31,176.79,1064656,167.316467355493,172.543894662739,167.112801356509,171.457676001493,1097766.74121234,0.0,1.0
2022-08-02,172.34,174.86,171.75,172.07,835748,167.141896499221,169.585888487024,166.569692025886,166.880040214813,861739.715396081,0.0,1.0
2022-08-03,177.24,177.91,173.05,173.05,770020,171.894103142172,172.543894662739,167.830481543404,167.830481543404,793967.578324197,0.0,1.0
2022-08-04,176.49,177.57,176.185,177.0,562643,171.166724574373,172.214149712003,170.870923956802,171.661342000476,580141.165386694,0.0,1.0
2022-08-05,178.51,178.65,175.2622,175.35,800006,173.125797516978,173.261574849633,169.975957366983,170.061109151319,824886.141223379,0.0,1.0
2022-08-08,179.39,180.41,178.97,179.28,659579,173.979255036528,174.968489888734,173.571923038561,173.872572846584,680091.869488449,0.0,1.0
2022-08-09,182.75,183.0,179.33,179.99,764893,177.237911020266,177.480370542866,173.921064751104,174.561157890767,788681.128915002,0.0,1.0
2022-08-10,185.41,185.66,183.22,184.68,816901,179.817680340725,180.060139863325,177.693734922753,179.109698534734,842306.57476509,0.0,1.0
2022-08-11,185.2,187.13,184.19,186.37,1129393,179.614014341741,181.48580185621,178.634477870439,180.748724907507,1164517.05824044,0.0,1.0
2022-08-12,189.4,189.56,185.79,185.97,532646,183.687334321414,183.842508415878,180.186218815076,180.360789671348,549211.260388132,0.0,1.0
2022-08-15,190.15,190.86,188.25,188.48,1213181,184.414712889212,185.103297933395,182.572020517456,182.795083278247,1250910.86028795,0.0,1.0
2022-08-16,190.66,190.99,188.72,188.72,703622,184.909330315316,185.229376885147,183.027844419943,183.027844419943,725504.604290312,0.0,1.0
2022-08-17,190.85,191.415,188.96,189.62,541967,185.093599552491,185.641558073566,183.260605561639,183.900698701301,558822.142959443,0.0,1.0
2022-08-18,191.52,191.97,190.105,191.06,880012,185.743391073058,186.179818213737,184.371070175145,185.297265551475,907380.323285412,0.0,1.0
2022-08-19,190.7,191.5,189.94,191.4,941378,184.948123838931,185.72399431125,184.211046890229,185.62701050221,970654.802404713,0.0,1.0
2022-08-22,188.88,190.58,188.55,188.81,1028029,183.183018514407,184.831743268084,182.862971944575,183.115129848079,1060000.64358983,0.0,1.0
2022-08-23,186.35,189.06,186.12,188.39,877832,180.729328145699,183.357589370678,180.506265384908,182.707797850112,905132.525409064,0.0,1.0
2022-08-24,187.96,188.23,185.96,186.21,788624,182.29076747124,182.552623755648,180.351091290444,180.593550813044,813150.161668973,0.0,1.0
2022-08-25,191.08,191.15,187.835,188.0,1004080,185.316662313283,185.384550979611,182.169537709941,182.329560994856,1035306.83104823,0.0,1.0
2022-08-26,187.7,191.995,187.66,191.96,748740,182.038609567737,186.204064165997,181.999816044121,186.170119832833,772025.771531205,0.0,1.0
2022-08-29,185.06,187.05,184.46,186.16,694498,179.478237009086,181.408214808978,178.896334154847,180.545058908524,716096.84840783,0.0,1.0
2022-08-30,182.89,185.25,182.29,185.25,822367,177.373688352922,179.662506246261,176.791785498683,179.662506246261,847942.567055055,0.0,1.0
2022-08-31,181.57,184.77,181.48,184.25,1001244,176.093502073596,179.19698396287,176.00621664546,178.692668155863,1032382.63160909,0.0,1.0
2022-09-01,181.6,181.86,179.26,180.32,751565,176.617214642411,176.870080698617,174.341420136556,175.372335596473,772768.409219529,0.51,1.0
2022-09-02,180.47,184.92,179.52,182.89,677622,175.518219859669,179.846119667812,174.594286192762,177.871819305895,696739.303975246,0.0,1.0
2022-09-06,180.9,182.75,179.94,180.81,1077191,175.936421414164,177.735660660246,175.002762129711,175.848890856246,1107581.08147079,0.0,1.0
2022-09-07,186.58,186.685,180.57,181.07,835499,181.460572180513,181.56269116475,175.615476035133,176.101756912453,859070.383978105,0.0,1.0
2022-09-08,187.09,187.455,185.06,185.95,736410,181.956578675378,182.311563715821,179.982278313461,180.84785827509,757185.851168367,0.0,1.0
2022-09-09,188.42,188.81,186.67,187.1,580678,183.250085809048,183.629384893357,181.54810273843,181.966304292925,597060.286640247,0.0,1.0
2022-09-12,187.63,189.3562,186.75,188.41,1233773,182.481762022883,184.160598123741,181.625907678801,183.240360191502,1268580.62649007,0.0,1.0
2022-09-13,184.81,185.34,184.1,184.5,1794375,179.739137874802,180.25459560476,179.048619029008,179.437643730864,1844998.52214152,0.0,1.0
2022-09-14,185.1,186.252,183.955,185.09,1856228,180.021180783647,181.141571924991,178.907597574586,180.011455166101,1908596.54016452,0.0,1.0
2022-09-15,184.52,185.79,183.75,185.41,1747632,179.457094965957,180.692248394348,178.708222414885,180.322674927585,1796936.79261426,0.0,1.0
2022-09-16,179.45,185.18,178.07,184.96,1915113,174.526206869938,180.098985724018,173.184071648536,179.885022137998,1969142.82395486,0.0,1.0
2022-09-19,181.39,181.54,177.74,178.68,647016,176.412976673937,176.558860937133,172.863126269505,173.777334318866,665269.837019529,0.0,1.0
2022-09-20,179.17,180.41,177.4,179.77,842717,174.253889578639,175.459866154391,172.532455272928,174.837426631422,866492.020666545,0.0,1.0
2022-09-21,174.32,181.23,174.18,178.43,1131914,169.53696506864,176.257366793195,169.400806422991,173.534193880206,1163847.94549149,0.0,1.0
2022-09-22,172.53,175.26,171.03,174.93,1012595,167.796079527837,170.451173118001,166.337236895879,170.13022773897,1041162.67699221,0.0,1.0
2022-09-23,171.83,173.64,169.51,171.57,980300,167.11528629959,168.875623075486,164.858943028828,166.862420243384,1007956.55938994,0.0,1.0
2022-09-26,169.46,172.11,168.92,171.3,681036,164.810314941096,167.387603590889,164.285131593591,166.599828569631,700249.620912669,0.0,1.0
2022-09-27,169.73,172.2,167.93,171.21,683538,165.072906614848,167.475134148806,163.322295456498,166.512298011714,702822.208193701,0.0,1.0
2022-09-28,170.8,171.82,169.04,170.53,945242,166.113547692312,167.105560682043,164.401839004147,165.850956018559,971909.491085248,0.0,1.0
2022-09-29,171.14,171.41,168.52,170.27,841980,166.444218688889,166.706810362641,163.896106891735,165.598089962353,865734.228170096,0.0,1.0
2022-09-30,171.22,173.01,170.04,170.55,1835318,166.52202362926,168.262909170064,165.374400758786,165.870407253652,1887096.62008205,0.0,1.0
2022-10-03,176.58,177.06,171.925,173.0,1171246,171.734954634124,172.201784276351,167.20767966628,168.253183552517,1204289.5933482,0.0,1.0
2022-10-04,180.01,181.21,178.01,178.1,891615,175.070841452535,176.237915558102,173.125717943258,173.213248501175,916769.547791969,0.0,1.0
2022-10-05,181.76,182.615,178.555,179.14,860513,176.772824523153,177.60436482337,173.655764099536,174.224712726,884790.087514354,0.0,1.0
2022-10-06,179.1,181.94,178.85,181.44,687690,174.185810255814,176.947885638988,173.942669817154,176.461604761669,707091.345839917,0.0,1.0
2022-10-07,174.31,178.8,173.8,178.16,840596,169.527239451094,173.894041729422,169.031232956228,173.271602206454,864311.182288024,0.0,1.0
2022-10-10,176.57,177.35,175.42,175.52,459479,171.725229016578,172.483827185196,170.606782998743,170.704039174207,472441.97893699,0.0,1.0
2022-10-11,176.13,177.47,174.44,176.3,893477,171.297301844537,172.600534595753,169.653672479197,171.462637342825,918684.079173771,0.0,1.0
2022-10-12,174.87,177.025,174.77,176.51,740775,170.071874033692,172.167744614938,169.974617858228,171.666875311299,761673.998043543,0.0,1.0
2022-10-13,178.66,179.45,170.985,172.31,1418949,173.757883083773,174.526206869938,166.29347161692,167.582115941816,1458980.87523187,0.0,1.0
2022-10-14,170.36,180.52,170.12,180.0,1488283,165.685620520271,175.566847947401,165.452205699157,175.061115834989,1530270.94978939,0.0,1.0
2022-10-17,175.08,176.5,173.06,173.06,953455,170.276112002166,171.657149693753,168.311537257796,168.311537257796,980354.199054513,0.0,1.0
2022-10-18,176.14,179.65,175.145,178.99,813693,171.307027462083,174.720719220865,170.339328516218,174.078828462804,836649.185636726,0.0,1.0
2022-10-19,178.05,178.23,174.53,175.6,1118369,173.164620413443,173.339681529278,169.741203037115,170.781844114578,1149920.80931182,0.0,1.0
2022-10-20,173.82,177.01,172.895,177.01,1043954,169.050684191321,172.153156188619,168.15106456828,172.153156188619,1073406.38784185,0.0,1.0
2022-10-21,175.37,175.46,169.01,173.26,1286337,170.558154911011,170.645685468929,164.372662151508,168.506049608723,1322627.58006323,0.0,1.0
2022-10-24,179.15,180.05,176.39,176.79,769952,174.234438343546,175.109743922721,171.550167900743,171.939192602598,791674.149561773,0.0,1.0
2022-10-25,175.42,177.87,173.39,177.87,985351,170.606782998743,172.989559297608,168.632482636826,172.989559297608,1013150.0599321,0.0,1.0
2022-10-26,175.91,177.82,174.43,176.4,815472,171.083338258516,172.940931209876,169.643946861651,171.559893518289,838478.375394101,0.0,1.0
2022-10-27,177.53,178.49,175.91,176.99,1272905,172.658888301031,173.592547585484,171.083338258516,172.133704953526,1308816.63187826,0.0,1.0
2022-10-28,188.58,188.71,182.27,185.0,1292617,183.40569568979,183.532128717893,177.268831018019,179.923924608183,1329084.75357437,0.0,1.0
2022-10-31,187.08,189.96,186.93,188.13,964520,181.946853057832,184.747830911192,181.800968794636,182.968042900203,991731.368624695,0.0,1.0
2022-11-01,187.42,189.2,186.23,188.08,1074649,182.277524054409,184.008683977666,181.120175566389,182.919414812471,1104967.36569606,0.0,1.0
2022-11-02,185.35,188.9,184.31,186.81,1153195,180.264321222307,183.716915451275,179.252856997482,181.684261384079,1185729.33235304,0.0,1.0
2022-11-03,187.35,187.91,183.61,183.86,711716,182.209444731584,182.754079314182,178.572063769235,178.815204207895,731795.175581735,0.0,1.0
2022-11-04,188.39,189.02,184.64,189.02,836136,183.220908956409,183.833622861831,179.573802376513,183.833622861831,859725.355240303,0.0,1.0
2022-11-07,191.99,192.46,187.72,188.92,716650,186.722131273109,187.179235297789,182.569292580801,183.736366686367,736868.375279814,0.0,1.0
2022-11-08,192.39,194.7599,190.41,192.22,791882,187.111155974964,189.416030077283,185.185483700779,186.945820476675,814222.846233631,0.0,1.0
2022-11-09,188.58,193.1199,188.52,192.17,538950,183.40569568979,187.821028799675,183.347341984512,186.897192388944,554155.042010824,0.0,1.0
2022-11-10,193.0,194.58,191.44,194.005,1176049,187.704418645294,189.241066217623,186.187222308057,188.681843208706,1209228.0972294,0.0,1.0
2022-11-11,186.0,193.94,185.43,193.75,1296948,180.896486362822,188.618626694654,180.342126162678,188.433839961273,1333537.9412299,0.0,1.0
2022-11-14,185.77,188.66,185.71,186.91,889343,180.672797159255,183.483500630161,180.614443453977,181.781517559543,914433.449349721,0.0,1.0
2022-11-15,187.78,188.98,186.41,187.42,940214,182.627646286079,183.794720391646,181.295236682224,182.277524054409,966739.639426969,0.0,1.0
2022-11-16,189.51,190.27,187.23,187.23,738281,184.310178121604,185.04932505513,182.092737321028,182.092737321028,759109.636461255,0.0,1.0
2022-11-17,190.27,191.11,188.12,188.99,557540,185.04932505513,185.866276929026,182.958317282656,183.804446009192,573269.509458603,0.0,1.0
2022-11-18,194.33,194.775,191.8,192.54,990839,188.997925778963,189.430715759778,186.537344539727,187.25704023816,1018792.88926795,0.0,1.0
2022-11-21,195.75,196.62,194.0,194.52,899165,190.378963470551,191.225092197086,188.676980399933,189.182712512345,924532.550978126,0.0,1.0
2022-11-22,197.23,198.02,195.95,195.95,615130,191.818354867416,192.586678653581,190.573475821478,190.573475821478,632484.258265364,0.0,1.0
2022-11-23,197.32,198.54,196.43,197.3,526277,191.905885425333,193.092410765993,191.040305463705,191.886434190241,541124.506993842,0.0,1.0
2022-11-25,199.29,199.61,197.7729,198.0,633917,193.821832081972,194.133051843456,192.346358644009,192.567227418488,651801.283544624,0.0,1.0
2022-11-28,196.43,199.225,196.23,198.32,852825,191.040305463705,193.75861556792,190.845793112777,192.878447179972,876885.19102492,0.0,1.0
2022-11-29,195.68,197.69,195.13,196.24,782325,190.310884147726,192.26573327455,189.775975182674,190.855518730324,804396.220875995,0.0,1.0
2022-11-30,199.11,199.37,194.03,194.58,2653444,193.646770966137,193.899637022343,188.706157252572,189.241066217623,2728303.87103325,0.0,1.0
2022-12-01,199.72,200.76,198.14,200.0,782373,194.736040131332,195.75008720592,193.195468614171,195.00905280526,802396.595178887,0.51,1.0
2022-12-02,201.26,201.51,197.17,197.92,745478,196.237609837933,196.48137115394,192.249674708065,192.980958656085,764557.326212389,0.0,1.0
2022-12-05,196.83,200.52,196.17,199.79,853940,191.918159318296,195.516076342554,191.274629444039,194.804293299814,875795.238955152,0.0,1.0
2022-12-06,195.98,197.4,194.66,196.98,562757,191.089370843874,192.473935118791,189.802311095359,192.0644161079,577159.872226015,0.0,1.0
2022-12-07,193.96,196.77,193.38,196.44,1029417,189.119779410541,191.859656602455,188.554253157406,191.537891665326,1055763.29425896,0.0,1.0
2022-12-08,195.03,195.87,193.56,193.78,770596,190.163077843049,190.982115864831,188.72976130493,188.944271263016,790318.181555945,0.0,1.0
2022-12-09,191.83,195.415,191.6,194.85,776550,187.042932998165,190.538470269699,186.818672587439,189.987569695524,796424.564735955,0.0,1.0
2022-12-12,193.74,193.74,191.2,192.55,750198,188.905269452455,188.905269452455,186.428654481828,187.744965588264,769398.127120964,0.0,1.0
2022-12-13,193.85,197.24,192.93,197.23,662219,189.012524431498,192.317927876547,188.115482788594,192.308177423907,679167.444253274,0.0,1.0
2022-12-14,193.11,197.59,192.1815,194.07,798739,188.290990936119,192.659193718956,187.38566140847,189.227034389584,819181.456973319,0.0,1.0
2022-12-15,188.1,191.235,186.79,190.54,767013,183.406014163347,186.462781066069,182.128704867472,185.785124607571,786643.48035776,0.0,1.0
2022-12-16,186.35,187.23,183.64,186.32,1736179,181.699684951301,182.557724783644,179.05731228579,181.67043359338,1780613.74590008,0.0,1.0
2022-12-19,185.09,187.66,184.33,186.32,615764,180.471127918628,182.976994247175,179.730093517968,181.67043359338,631523.502260086,0.0,1.0
2022-12-20,186.89,188.2,184.82,186.33,570657,182.226209393875,183.50351868975,180.207865697341,181.68018404602,585262.060187401,0.0,1.0
2022-12-21,189.48,189.55,187.22,188.0,595797,184.751576627703,184.819829796185,182.547974331004,183.308509636944,611045.478586039,0.0,1.0
2022-12-22,188.03,189.16,185.86,188.43,496124,183.337760994865,184.439562143215,181.221912771928,183.727779100476,508821.506348672,0.0,1.0
2022-12-23,188.41,188.85,186.77,187.61,351119,183.708278195195,184.137298111367,182.109203962192,182.928241983974,360105.333520731,0.0,1.0
2022-12-27,189.28,190.07,188.21,188.99,425234,184.556567574898,185.326853333479,183.51326914239,184.27380444833,436117.189312896,0.0,1.0
2022-12-28,187.95,191.0,187.85,189.93,433988,183.259757373743,186.233645429023,183.16225284734,185.190346996515,445095.234048841,0.0,1.0
2022-12-29,190.17,191.2,188.87,189.4,435471,185.424357859881,186.428654481828,184.156799016647,184.673573006581,446616.189080074,0.0,1.0
2022-12-30,188.54,189.92,186.6125,189.37,353161,183.835034079518,185.180596543875,181.955634333108,184.64432164866,362199.595269738,0.0,1.0
2023-01-03,187.26,189.37,185.41,188.74,546556,182.586976141565,184.64432164866,180.783142403116,184.030043132324,560544.233344697,0.0,1.0
2023-01-04,189.74,190.35,187.8,188.57,632905,185.00508839635,185.599866007406,183.113500584139,183.864285437439,649103.198949469,0.0,1.0
2023-01-05,186.44,190.02,185.45,189.19,676589,181.787439025063,185.278101070277,180.822144213677,184.468813501136,693905.221595694,0.0,1.0
2023-01-06,192.02,192.79,187.5,187.99,471273,187.22819159833,187.97897645163,182.820987004931,183.298759184304,483334.484446343,0.0,1.0
2023-01-09,191.76,194.75,190.81,192.56,805675,186.974679829683,189.890065169122,186.048386828858,187.754716040904,826294.972884735,0.0,1.0
2023-01-10,192.68,193.08,190.8,191.93,428552,187.871721472587,188.261739578198,186.038636376218,187.140437524568,439520.108256679,0.0,1.0
2023-01-11,195.76,195.76,193.23,193.56,611309,190.874860885788,190.874860885788,188.407996367802,188.72976130493,626954.483605915,0.0,1.0
2023-01-12,194.99,196.86,193.03,196.07,678859,190.124076032488,191.947410676217,188.212987314997,191.177124917636,696233.318642825,0.0,1.0
2023-01-13,196.55,197.1,193.63,194.25,617987,191.645146644369,192.181421539584,188.798014473412,189.402542537109,633803.396416817,0.0,1.0
2023-01-17,195.65,198.47,195.23,197.13,702051,190.767605906745,193.5172335513,190.358086895854,192.210672897504,720018.881073264,0.0,1.0
2023-01-18,191.99,196.045,191.55,195.24,736689,187.198940240409,191.152748786036,186.769920324238,190.367837348495,755543.385706995,0.0,1.0
2023-01-19,190.89,192.1,190.34,191.13,461727,186.12639044998,187.306195219452,185.590115554766,186.360401313347,473544.169727434,0.0,1.0
2023-01-20,193.9,194.22,190.05,191.93,795713,189.061276694699,189.373291179188,185.307352428198,187.140437524568,816078.011306088,0.0,1.0
2023-01-23,195.88,196.415,193.4,194.4,476160,190.991866317471,191.513515533726,188.573754062686,189.548799326713,488346.559454862,0.0,1.0
2023-01-24,197.01,197.82,193.63,195.69,731655,192.093667465821,192.883454129683,188.798014473412,190.806607717306,750380.54846679,0.0,1.0
2023-01-25,197.15,197.715,194.69,196.5,572468,192.230173802785,192.78107437696,189.83156245328,191.596394381168,587119.409858042,0.0,1.0
2023-01-26,197.25,198.72,196.29,197.17,802536,192.327678329188,193.760994867306,191.391634875722,192.249674708065,823075.635161848,0.0,1.0
2023-01-27,193.81,202.37,191.6,199.8,1322984,188.973522620937,197.319910081002,186.818672587439,194.814043752455,1356843.67568429,0.0,1.0
2023-01-30,195.3,196.625,193.52,193.52,641665,190.426340064336,191.718275039171,188.690759494369,188.690759494369,658087.397245892,0.0,1.0
2023-01-31,195.72,196.3,193.75,195.65,1406262,190.835859075227,191.401385328363,188.915019905095,190.767605906745,1442253.04391825,0.0,1.0
2023-02-01,196.28,198.065,194.03,195.77,1173901,191.381884423082,193.122340219369,189.188032579023,190.884611338429,1203945.13291881,0.0,1.0
2023-02-02,194.68,196.59,191.05,196.59,1180335,189.82181200064,191.68414845493,186.282397692224,191.68414845493,1210543.80093698,0.0,1.0
2023-02-03,193.49,194.865,192.05,194.25,877660,188.661508136449,190.002195374485,187.257442956251,189.402542537109,900122.314707562,0.0,1.0
2023-02-06,194.55,194.71,192.02,192.68,610605,189.695056116317,189.851063358561,187.22819159833,187.871721472587,626232.465843277,0.0,1.0
2023-02-07,197.47,198.03,193.22,193.41,670284,192.542188287273,193.088213635128,188.398245915162,188.583504515327,687438.855127778,0.0,1.0
2023-02-08,196.15,198.21,196.11,196.34,577694,191.255128538759,193.263721782653,191.216126728198,191.440387138924,592479.16103351,0.0,1.0
2023-02-09,193.33,198.25,193.1,197.76,825711,188.505500894204,193.302723593214,188.281240483478,192.824951413841,846843.762504271,0.0,1.0
2023-02-10,195.06,195.56,192.441,192.99,538128,190.19232920097,190.679851832983,187.638685654485,188.173985504436,551900.532061335,0.0,1.0
2023-02-13,195.22,196.515,193.9,195.35,835039,190.348336443214,191.611020060128,189.061276694699,190.475092327538,856410.497859182,0.0,1.0
2023-02-14,188.25,195.555,188.11,195.31,708957,183.552270952951,190.674976606663,183.415764615987,190.436090516976,727101.629182291,0.0,1.0
2023-02-15,190.33,190.83,186.7787,187.56,609127,185.580365102126,186.067887734139,182.117686855989,182.879489720773,624716.638779109,0.0,1.0
2023-02-16,188.63,190.29,188.22,188.22,525778,183.922788153281,185.541363291564,183.52301959503,183.52301959503,539234.45341284,0.0,1.0
2023-02-17,188.6,189.25,187.57,188.42,797191,183.89353679536,184.527316216977,182.889240173413,183.718028647835,817593.838370254,0.0,1.0
2023-02-21,186.55,188.21,185.39,187.76,837773,181.894694004106,183.51326914239,180.763641497836,183.074498773578,859214.470249869,0.0,1.0
2023-02-22,186.29,187.79,185.8,187.19,827815,181.641182235459,183.103750131499,181.163410056086,182.518722973083,849001.611044873,0.0,1.0
2023-02-23,185.46,187.69,184.26,186.72,487984,180.831894666317,183.006245605096,179.661840349486,182.060451698991,500473.175968207,0.0,1.0
2023-02-24,184.73,185.51,182.88,184.22,741024,180.120111623578,180.880646929519,178.31627788513,179.622838538925,759989.333151629,0.0,1.0
2023-02-27,184.9,186.86,183.98,185.64,729474,180.285869318463,182.196958035954,179.388827675559,181.007402813842,748143.729233398,0.0,1.0
2023-02-28,187.35,188.37,184.925,185.06,1596040,182.674730215327,183.669276384634,180.310245450063,180.441876560707,1636888.11061899,0.0,1.0
2023-03-01,187.78,189.34,186.49,186.49,1571057,183.093999678858,184.61507029074,181.836191288265,181.836191288265,1611265.71038617,0.0,1.0
2023-03-02,187.02,187.33,184.54,186.61,552358,182.889240173413,183.192393122048,180.464016584331,182.488295951024,564833.628605218,0.55,1.0
2023-03-03,189.03,189.32,186.53,187.47,898860,184.854844775854,185.138439469739,182.410062932022,183.329300905303,919161.767201863,0.0,1.0
2023-03-06,190.88,191.54,189.36,190.0,1285413,186.66398334029,187.309405747062,185.17755597924,185.803420131261,1314445.5028194,0.0,1.0
2023-03-07,189.03,192.2,187.46,191.31,818999,184.854844775854,187.954828153834,183.319521777927,187.084485817429,837497.016416971,0.0,1.0
2023-03-08,188.98,191.34,187.795,189.03,865183,184.805949138978,187.113823199555,183.647122545001,184.854844775854,884724.134162168,0.0,1.0
2023-03-09,185.45,189.525,184.62,189.05,1025936,181.353917175486,185.338911580933,180.542249603334,184.874403030605,1049107.92203014,0.0,1.0
2023-03-10,182.76,186.19,182.46,184.51,1298917,178.723331911523,182.077572601261,178.429958090263,180.434679202205,1328254.50589473,0.0,1.0
2023-03-13,179.97,183.54,177.69,179.46,1460312,175.994955373806,179.486103846798,173.765314332231,175.496219877664,1493294.79405701,0.0,1.0
2023-03-14,183.35,183.54,180.25,182.6,1248189,179.300300426667,179.486103846798,176.268770940315,178.566865873517,1276380.75678295,0.0,1.0
2023-03-15,177.09,179.525,174.445,177.08,2001676,173.178566689711,175.559784205603,170.591987498936,173.168787562335,2046886.1107687,0.0,1.0
2023-03-16,183.6,184.395,175.75,176.42,1499313,179.54477861105,180.322219237389,171.868163621417,172.523365155564,1533176.67564329,0.0,1.0
2023-03-17,180.0,182.69,179.35,182.66,3120395,176.024292755932,178.654878019895,175.388649476535,178.625540637769,3190872.64153244,0.0,1.0
2023-03-20,182.46,182.83,179.715,180.26,823072,178.429958090263,178.79178580315,175.745587625735,176.27855006769,841662.009717164,0.0,1.0
2023-03-21,183.88,185.39,183.76,184.84,996076,179.81859417756,181.295242411234,179.701244649056,180.757390405591,1018573.50024182,0.0,1.0
2023-03-22,180.54,185.06,180.52,184.15,688838,176.552365634199,180.972531207848,176.532807379449,180.082630616693,704396.183383172,0.0,1.0
2023-03-23,184.44,184.885,179.97,180.26,1360789,180.366225310578,180.80139647878,175.994955373806,176.27855006769,1391523.95481928,0.0,1.0
2023-03-24,185.66,185.72,181.87,183.44,1010656,181.559278850368,181.61795361462,177.852989575118,179.388312573045,1033482.80599111,0.0,1.0
2023-03-27,186.13,187.59,185.91,186.0,915870,182.018897837009,183.446650433807,181.803757034751,181.891769181129,936555.957242694,0.0,1.0
2023-03-28,186.52,186.66,185.43,185.6,628514,182.400283804647,182.537191587901,181.334358920736,181.500604086116,642709.697785094,0.0,1.0
2023-03-29,189.0,189.09,186.92,187.57,653558,184.825507393728,184.913519540106,182.79144889966,183.427092179056,668319.34477996,0.0,1.0
2023-03-30,189.67,189.84,186.88,189.55,921632,185.480708927875,185.646954093256,182.752332390158,185.363359399371,942448.098513437,0.0,1.0
2023-03-31,191.31,191.37,189.46,190.42,935645,187.084485817429,187.143160581681,185.275347252993,186.214143481025,956777.597928028,0.0,1.0
2023-04-03,193.26,193.86,190.0,190.85,1001376,188.991415655619,189.578163298138,185.803420131261,186.634645958164,1023993.20672132,0.0,1.0
2023-04-04,193.92,195.01,191.91,194.1,787157,189.63683806239,190.702762946301,187.671233459949,189.812862355146,804935.828922543,0.0,1.0
2023-04-05,195.28,196.15,192.97,193.58,882743,190.966799385435,191.817583467089,188.707820961734,189.304347731629,902680.74657352,0.0,1.0
2023-04-06,197.37,197.41,195.33,195.4,895014,193.010637006879,193.04975351638,191.015695022312,191.084148913939,915228.90095277,0.0,1.0
2023-04-10,195.61,197.265,194.77,196.18,800929,191.289510588821,192.907956169438,190.468063889293,191.846920849215,819018.885080235,0.0,1.0
2023-04-11,196.79,197.54,194.98,195.52,547751,192.44344761911,193.17688217226,190.673425564175,191.201498442443,560122.574312559,0.0,1.0
2023-04-12,198.27,199.1,196.855,197.01,569604,193.890758470659,194.702426042811,192.50701194705,192.658588421367,582469.148972308,0.0,1.0
2023-04-13,199.7,199.83,196.7,197.76,961984,195.289173685331,195.41630234121,192.355435472732,193.392022974517,983711.49395892,0.0,1.0
2023-04-14,200.45,200.91,198.74,199.33,1088683,196.022608238481,196.472448097746,194.350377457299,194.927345972444,1113272.13381686,0.0,1.0
2023-04-17,203.21,203.25,199.925,200.72,979446,198.721647394072,198.760763903573,195.509204051276,196.286644677614,1001567.8929297,0.0,1.0
2023-04-18,206.62,206.91,203.38,204.17,1243029,202.056329829059,202.339924522943,198.887892559452,199.660443622103,1271104.21236139,0.0,1.0
2023-04-19,204.15,207.51,203.71,207.01,705796,199.640885367352,202.926672165463,199.210603762838,202.437715796697,721737.198945338,0.0,1.0
2023-04-20,207.88,208.03,202.47,204.39,1173788,203.28849987835,203.43518678898,197.997991968297,199.87558442436,1200299.32625808,0.0,1.0
2023-04-21,207.77,208.2,206.17,208.0,737601,203.180929477222,203.601431954361,201.616269097169,203.405849406854,754260.55075302,0.0,1.0
2023-04-24,207.42,208.6,206.925,208.22,734043,202.838660019085,203.992597049374,202.354593214006,203.620990209112,750622.189308855,0.0,1.0
2023-04-25,207.19,208.36,206.9015,207.25,984427,202.613740089453,203.757897992366,202.331612264674,202.672414853705,1006661.39443431,0.0,1.0
2023-04-26,205.44,207.46,204.1,205.51,953148,200.90239279877,202.877776528587,199.591989730476,200.970846690397,974675.922930067,0.0,1.0
2023-04-27,209.05,209.13,204.94,205.08,1187847,204.432657781264,204.510890800267,200.413436430003,200.550344213258,1214675.86463457,0.0,1.0
2023-04-28,208.06,208.2,202.19,208.05,1675588,203.464524171106,203.601431954361,197.724176401788,203.454745043731,1713433.04539332,0.0,1.0
2023-05-01,210.52,212.16,206.5,207.82,917427,205.870189505437,207.473966394991,201.938980300555,203.229825114098,938148.123844318,0.0,1.0
2023-05-02,210.1,210.54,208.0,210.25,891907,205.459466155674,205.889747760188,203.405849406854,205.606153066303,912051.725852423,0.0,1.0
2023-05-03,209.13,212.6041,209.09,211.51,794774,204.510890800267,207.90825744173,204.471774290765,206.838323115595,812724.867461107,0.0,1.0
2023-05-04,210.83,211.85,208.59,209.19,948985,206.173342454073,207.170813446356,203.982817921999,204.569565564519,970418.896878332,0.0,1.0
2023-05-05,213.82,214.22,210.665,211.0,852349,209.097301539296,209.488466634309,206.01198685238,206.339587619453,871600.263792738,0.0,1.0
2023-05-08,215.32,215.705,212.87,213.68,432475,210.564170645596,210.940667049546,208.16828443864,208.960393756042,442242.935797148,0.0,1.0
2023-05-09,216.08,216.86,214.925,215.74,816446,211.307384326121,212.070156261396,210.17789511427,210.974893995359,834886.354031651,0.0,1.0
2023-05-10,217.32,218.1,215.49,215.82,1170417,212.519996120661,213.282768055937,210.730415810976,211.053127014362,1196852.18841989,0.0,1.0
2023-05-11,216.81,217.44,215.7,216.86,497443,212.02126062452,212.637345649165,210.935777485858,212.070156261396,508678.311374624,0.0,1.0
2023-05-12,218.62,219.205,216.3,217.74,819905,213.791282679454,214.363361630911,211.522525128378,212.930719470425,838423.479449128,0.0,1.0
2023-05-15,217.83,219.23,216.98,219.02,955134,213.018731616803,214.387809449349,212.1875057899,214.182447774468,976706.778980691,0.0,1.0
2023-05-16,217.01,217.87,216.22,217.19,738024,212.216843172026,213.057848126305,211.444292109375,212.392867464782,754693.104685254,0.0,1.0
2023-05-17,215.03,218.47,214.35,218.29,908616,210.280575951711,213.644595768824,209.615595290189,213.468571476068,929138.117468668,0.0,1.0
2023-05-18,214.5,215.1,212.46,214.49,1036753,209.762282200819,210.349029843338,207.767340216251,209.752503073443,1060169.23617897,0.0,1.0
2023-05-19,216.07,216.43,214.31,215.54,919545,211.297605198745,211.649653784257,209.576478780687,210.779311447853,940313.961263864,0.0,1.0
2023-05-22,214.59,216.1783,212.805,215.45,845829,209.850294347196,211.40351314822,208.1047201107,210.691299301475,864933.002236817,0.0,1.0
2023-05-23,206.61,213.5112,206.11,213.21,1093310,202.046550701684,208.795322085946,201.557594332917,208.500774769401,1118003.63983208,0.0,1.0
2023-05-24,205.08,206.57,204.68,205.79,627240,200.550344213258,202.007434192182,200.159179118245,201.244662256907,641406.923057758,0.0,1.0
2023-05-25,204.32,205.775,203.5408,205.64,585585,199.807130532733,201.229993565844,199.045140927647,201.097975346277,598811.097887215,0.0,1.0
2023-05-26,203.81,205.39,203.33,204.51,655916,199.308395036591,200.853497161893,198.838996922575,199.992933952864,670730.602870277,0.0,1.0
2023-05-30,203.52,205.17,203.34,204.0,671399,199.024800342707,200.638356359636,198.848776049951,199.494198456723,686563.303893334,0.0,1.0
2023-05-31,200.33,202.45,199.0,201.81,2583814,195.905258709977,197.978433713546,194.604634769058,197.352569561525,2642172.35427197,0.0,1.0
2023-06-01,202.13,202.2,198.52,200.39,900711,198.203353643179,198.271993799292,194.663482735091,196.497155476954,918555.166113686,0.55,1.0
2023-06-02,205.68,206.1,202.3528,202.49,664631,201.684390131742,202.096231068417,198.421825454349,198.556360160329,677798.137925823,0.0,1.0
2023-06-05,206.27,207.23,205.03,205.85,540754,202.262928590405,203.204279302805,201.047017253555,201.85108765373,551466.985855219,0.0,1.0
2023-06-06,205.34,207.64,204.465,207.01,424921,201.350995087767,203.606314502893,200.492993136361,202.98855309788,433339.195080546,0.0,1.0
2023-06-07,204.15,205.27,202.69,205.27,657156,200.184112433854,201.282354931655,198.752474892079,201.282354931655,670175.049202915,0.0,1.0
2023-06-08,204.84,205.2,203.35,203.83,344064,200.860708258392,201.213714775542,199.399653506854,199.870328863054,350880.320850683,0.0,1.0
2023-06-09,206.87,207.57,203.65,204.1,548889,202.851272785655,203.53767434678,199.693825604479,200.135083750917,559763.149970385,0.0,1.0
2023-06-12,208.24,208.83,205.41,206.76,747396,204.194658698143,204.773197156805,201.41963524388,202.743409683192,762202.811926027,0.0,1.0
2023-06-13,208.76,210.39,207.72,208.15,1214490,204.704557000693,206.302892064456,203.684760395593,204.106407068855,1238550.50476058,0.0,1.0
2023-06-14,209.79,211.2,207.26,208.31,980921,205.714547869206,207.097156728043,203.233696512568,204.263298854255,1000354.2224969,0.0,1.0
2023-06-15,213.63,215.2,210.11,210.11,891335,209.479950718806,211.019451363044,206.028331440006,206.028331440006,908993.416298839,0.0,1.0
2023-06-16,213.78,217.87,213.71,216.0,1554833,209.627036767619,213.637583031907,209.558396611506,211.803910290044,1585636.10813462,0.0,1.0
2023-06-20,211.64,215.53,211.39,213.15,1263268,207.528609137893,211.343040670432,207.283465723206,209.009275362606,1288294.85549317,0.0,1.0
2023-06-21,212.97,213.0,209.49,211.22,1519620,208.832772104031,208.862189313794,205.420375771581,207.116768201218,1549725.49633532,0.0,1.0
2023-06-22,212.82,214.45,211.86,214.35,890827,208.685686055219,210.284021118982,207.744335342819,210.185963753107,908475.352209039,0.0,1.0
2023-06-23,212.46,213.71,211.55,212.67,1690187,208.332679538069,209.558396611506,207.440357508606,208.538600006406,1723671.63335209,0.0,1.0
2023-06-26,210.63,212.575,210.1,212.31,750205,206.538229742556,208.445445508825,206.018525703418,208.185593489256,765067.46158792,0.0,1.0
2023-06-27,212.15,213.91,210.86,211.02,783872,208.028701703856,209.754511343256,206.763761684068,206.920653469468,799401.445271422,0.0,1.0
2023-06-28,210.89,211.79,209.3937,211.79,813797,206.793178893831,207.675695186706,205.325946528243,207.675695186706,829919.295443065,0.0,1.0
2023-06-29,214.67,214.78,210.86,210.94,928831,210.499747323907,210.607610426369,206.763761684068,206.842207576768,947232.257068626,0.0,1.0
2023-06-30,219.57,220.63,214.98,215.84,1222923,215.304558251783,216.343966330058,210.803725158119,211.647018504644,1247150.57261346,0.0,1.0
2023-07-03,216.18,219.0,214.32,219.0,667224,211.980413548619,214.745631266295,210.156546543344,214.745631266295,680442.508368433,0.0,1.0
2023-07-05,215.95,216.93,214.5,215.25,896050,211.754881607107,212.715843792682,210.333049801919,211.068480045982,913801.826108672,0.0,1.0
2023-07-06,216.32,217.01,214.82,215.4,609779,212.117693860844,212.794289685382,210.646833372719,211.215566094794,621859.453962079,0.0,1.0
2023-07-07,214.05,215.74,213.3,215.3,578777,209.891791655481,211.548961138769,209.156361411419,211.117508728919,590243.267127616,0.0,1.0
2023-07-10,215.59,217.73,214.45,214.84,425768,211.401875089957,213.500302719682,210.284021118982,210.666444845894,434202.975167275,0.0,1.0
2023-07-11,216.35,216.78,214.79,215.86,475241,212.147111070607,212.56875774387,210.617416162957,211.666629977819,484656.094684126,0.0,1.0
2023-07-12,214.89,217.74,214.75,217.46,560113,210.715473528832,213.51010845627,210.578193216607,213.23554783182,571209.510883551,0.0,1.0
2023-07-13,213.83,215.49,213.715,214.34,1017669,209.676065450556,211.303817724082,209.5632994798,210.176158016519,1037830.2444888,0.0,1.0
2023-07-14,213.88,214.87,212.53,213.93,696389,209.725094133494,210.695862055657,208.401319694181,209.774122816431,710185.30202778,0.0,1.0
2023-07-17,217.2,218.1,213.93,213.93,708841,212.980598680545,213.86311497342,209.774122816431,209.774122816431,722883.991095024,0.0,1.0
2023-07-18,215.07,217.0,214.66,216.52,672275,210.891976787407,212.784483948795,210.489941587319,212.313808592594,685593.574741596,0.0,1.0
2023-07-19,212.72,215.94,212.39,213.45,732198,208.587628689344,211.745075870519,208.264039381956,209.303447460231,746703.721302513,0.0,1.0
2023-07-20,218.23,218.27,213.035,213.2,937557,213.990589549057,214.029812495407,208.89650939185,209.058304045544,956131.129603225,0.0,1.0
2023-07-21,218.61,220.74,218.57,219.47,782104,214.363207539382,216.45182943252,214.323984593032,215.206500885908,797598.419069135,0.0,1.0
2023-07-24,219.64,220.5,217.45,219.18,635002,215.373198407895,216.21649175442,213.225742095232,214.92213452487,647582.151869493,0.0,1.0
2023-07-25,220.32,220.81,218.74,219.97,681013,216.039988495845,216.520469588633,214.49068211502,215.696787715283,694504.685010598,0.0,1.0
2023-07-26,219.75,220.46,218.76,220.06,766621,215.481061510358,216.17726880807,214.510293588195,215.78503934457,781808.682253508,0.0,1.0
2023-07-27,217.15,220.68,216.4,220.16,805653,212.931569997607,216.392995012995,212.196139753544,215.883096710445,821613.953027098,0.0,1.0
2023-07-28,216.22,221.92,215.07,221.8,1041826,212.019636494969,217.608906349846,210.891976787407,217.491237510796,1062465.8236566,0.0,1.0
2023-07-31,214.8,216.25,214.135,215.87,749207,210.627221899544,212.049053704732,209.975140416475,211.676435714407,764049.690009933,0.0,1.0
2023-08-01,219.24,219.57,214.63,214.99,879190,214.980968944395,215.304558251783,210.460524377557,210.813530894707,896607.809270112,0.0,1.0
2023-08-02,221.55,222.21,217.91,218.37,695450,217.246094096108,217.893272710883,213.676805978257,214.127869861282,709227.699310615,0.0,1.0
2023-08-03,222.2,222.68,220.445,220.89,855611,217.883466974296,218.354142330496,216.162560203189,216.598915481333,872561.680976135,0.0,1.0
2023-08-04,220.81,226.3,220.5475,222.14,1005550,216.520469588633,221.903818975171,216.263069003211,217.824632554771,1025471.15255128,0.0,1.0
2023-08-07,224.06,224.85,221.55,222.29,525292,219.707333979571,220.481987169984,217.246094096108,217.971718603583,535698.665074803,0.0,1.0
2023-08-08,220.53,224.4399,220.43,223.79,438450,216.245908964183,220.07985391253,216.147851598308,219.442579091708,447136.22081061,0.0,1.0
2023-08-09,223.69,224.41,220.0,220.33,549159,219.344521725833,220.050534760134,215.726204925045,216.049794232433,560038.498994491,0.0,1.0
2023-08-10,222.65,226.58,221.96,224.0,733789,218.324725120733,222.178379599622,217.648129296196,219.648499560046,748326.240922334,0.0,1.0
2023-08-11,224.37,224.43,222.04,222.6,335237,220.011311813784,220.070146233309,217.726575188896,218.275696437796,341878.447384847,0.0,1.0
2023-08-14,225.58,225.995,223.9,224.95,461655,221.197805940871,221.604744009253,219.550442194171,220.580044535859,470800.939715641,0.0,1.0
2023-08-15,223.86,225.975,223.69,224.73,561484,219.511219247821,221.585132536078,219.344521725833,220.364318330934,572607.672039286,0.0,1.0
2023-08-16,225.05,227.34,224.52,224.52,520591,220.678101901734,222.923615580272,220.158397862596,220.158397862596,530904.532621773,0.0,1.0
2023-08-17,220.48,226.075,220.47,225.89,622845,216.196880281245,221.683189901953,216.187074544658,221.501783775084,635184.307106363,0.0,1.0
2023-08-18,220.55,222.205,215.37,219.73,616803,216.265520437358,217.888369842589,211.186148885032,215.461450037183,629022.607833611,0.0,1.0
2023-08-21,221.44,222.64,219.72,221.52,601387,217.138230993645,218.314919384146,215.451644300595,217.216676886346,613301.198368414,0.0,1.0
2023-08-22,222.12,222.405,219.84,221.67,715668,217.805021081596,218.084484574339,215.569313139645,217.363762935158,729846.242160081,0.0,1.0
2023-08-23,225.33,225.73,222.235,223.69,549733,220.952662526184,221.344891989684,217.917787052352,219.344521725833,560623.870623512,0.0,1.0
2023-08-24,224.86,226.62,224.83,225.64,687578,220.491792906571,222.217602545972,220.462375696809,221.256640360396,701199.745541152,0.0,1.0
2023-08-25,227.6,229.39,225.55,225.99,698821,223.178564731547,224.93379158071,221.168388731109,221.599841140959,712665.482867126,0.0,1.0
2023-08-28,228.88,229.14,227.075,227.32,412159,224.433699014747,224.688648166022,222.663763560703,222.904004107097,420324.36454118,0.0,1.0
2023-08-29,230.79,230.89,227.01,228.92,541411,226.30659470296,226.404652068835,222.600026272884,224.472921961097,552137.001813875,0.0,1.0
2023-08-30,230.83,232.41,230.46,231.0,810629,226.34581764931,227.895124030135,225.983005395572,226.512515171297,826688.533560233,0.0,1.0
2023-08-31,230.48,231.71,229.6,230.61,814879,226.54193238106,227.750916140296,225.676968390712,226.669711152361,829044.362542491,0.55,1.0
2023-09-01,231.07,232.0,230.47,231.22,575986,227.121851420043,228.03596109166,226.532103244806,227.269288463852,585998.591451491,0.0,1.0
2023-09-05,226.8,230.93,226.65,230.93,649579,222.924810239606,226.984243512488,222.777373195797,226.984243512488,660870.887550163,0.0,1.0
2023-09-06,227.74,228.42,224.47,226.57,519122,223.848749047477,224.517130312746,220.634621492435,222.698740105765,528146.102147416,0.0,1.0
2023-09-07,230.64,230.86,228.22,228.22,751339,226.699198561123,226.91543955871,224.320547587667,224.320547587667,764399.82170152,0.0,1.0
2023-09-08,228.19,231.17,227.685,230.9,825570,224.291060178905,227.220142782583,223.794688798081,226.954756103726,839921.208405426,0.0,1.0
2023-09-11,228.55,229.625,228.045,228.64,510649,224.644909084047,225.701541231347,224.148537703223,224.733371310333,519525.812651892,0.0,1.0
2023-09-12,230.29,230.95,228.2701,228.59,532116,226.355178792235,227.003901784996,224.369791560299,224.684225629063,541365.981966231,0.0,1.0
2023-09-13,229.0,231.88,228.4,230.41,665784,225.087220215475,227.918011456613,224.497472040238,226.473128427282,677357.585446417,0.0,1.0
2023-09-14,231.45,231.79,228.18,230.46,854016,227.495358597693,227.829549230328,224.281231042651,226.522274108552,868861.696424977,0.0,1.0
2023-09-15,230.14,232.69,229.8025,231.42,1692306,226.207741748426,228.714171493183,225.876008399855,227.465871188931,1721724.02159932,0.0,1.0
2023-09-18,233.11,233.49,230.2,230.2,810347,229.126995215849,229.500502393499,226.266716565949,226.266716565949,824433.581001867,0.0,1.0
2023-09-19,235.78,235.99,232.69,233.0,1160197,231.751374595654,231.957786456987,228.714171493183,229.018874717056,1180365.16131685,0.0,1.0
2023-09-20,235.19,237.635,234.98,235.77,1013330,231.171455556671,233.574679370762,230.965043695338,231.7415454594,1030945.11442212,0.0,1.0
2023-09-21,232.94,235.54,232.51,235.17,1041924,228.959899899532,231.515475325559,228.537247040612,231.151797284163,1060036.17518395,0.0,1.0
2023-09-22,233.08,235.07,231.65,232.77,659245,229.097507807087,231.053505921623,227.691941322772,228.792804583215,670704.91543447,0.0,1.0
2023-09-25,233.25,233.73,232.13,232.25,429503,229.264603123404,229.736401663594,228.163739862962,228.281689498009,436969.219779977,0.0,1.0
2023-09-26,230.93,233.44,230.31,232.18,870009,226.984243512488,229.451356712229,226.374837064743,228.212885544232,885132.709041747,0.0,1.0
2023-09-27,230.33,231.865,228.76,231.48,768029,226.394495337251,227.903267752232,224.85132094538,227.524846006455,781379.950543757,0.0,1.0
2023-09-28,230.77,233.2,230.3301,231.03,479741,226.826977332425,229.215457442135,226.394593628613,227.082534875027,488080.526716846,0.0,1.0
2023-09-29,227.93,231.76,226.8395,231.27,1121267,224.035502636302,227.800061821566,222.963635327809,227.318434145122,1140758.42579688,0.0,1.0
2023-10-02,224.91,227.22,223.75,227.0,961162,221.067103487609,223.337633962272,219.926923682151,223.121392964685,977870.25753525,0.0,1.0
2023-10-03,225.22,226.285,223.35,225.05,753407,221.371806711482,222.418609722528,219.533758231993,221.204711395165,766503.770559862,0.0,1.0
2023-10-04,229.26,229.65,225.7382,225.97,656874,225.342777758078,225.726114071982,221.881152552162,222.108991930528,668292.699407809,0.0,1.0
2023-10-05,229.56,231.0,228.225,229.3,780717,225.637651845696,227.053047466265,224.325462155794,225.382094303094,794288.511044078,0.0,1.0
2023-10-06,232.01,233.125,228.5001,229.0,520934,228.045790227914,229.14173892023,224.59586169414,225.087220215475,529989.60085695,0.0,1.0
2023-10-09,233.11,233.21,230.56,230.79,637203,229.126995215849,229.225286578389,226.620565471092,226.846635604932,648279.750668704,0.0,1.0
2023-10-10,233.49,234.0,231.75,233.4,658363,229.500502393499,230.001788342451,227.790232685312,229.412040167214,669807.583281153,0.0,1.0
2023-10-11,234.9,235.16,232.705,234.11,461598,230.886410605306,231.141968147909,228.728915197564,230.109908841244,469622.139803442,0.0,1.0
2023-10-12,233.44,236.19,232.8875,235.39,533899,229.451356712229,232.154369182066,228.908296934199,231.36803828175,543179.976557347,0.0,1.0
2023-10-13,233.88,236.0,233.07,234.84,505869,229.883838707403,231.967615593241,229.087678670833,230.827435787783,514662.720029609,0.0,1.0
2023-10-16,236.59,237.3382,233.66,234.87,615145,232.547534632224,233.282950606745,229.667597709816,230.856923196544,625838.307768639,0.0,1.0
2023-10-17,236.03,237.95,234.73,236.39,885031,231.997103002003,233.884297162761,230.719315288989,232.350951907145,900415.842383155,0.0,1.0
2023-10-18,234.34,237.7,234.205,236.45,533890,230.335978975085,233.638568756412,230.203285635657,232.409926724669,543170.820106802,0.0,1.0
2023-10-19,231.03,235.775,230.62,235.09,577276,227.082534875027,231.746460027527,226.679540288615,231.073164194131,587311.016029471,0.0,1.0
2023-10-20,227.57,232.61,227.28,231.01,737818,223.68165373116,228.635538403152,223.396608779796,227.062876602519,750643.780834181,0.0,1.0
2023-10-23,227.7,228.8,226.3775,227.71,787556,223.809432502462,224.890637490396,222.509529232877,223.819261638716,801246.396074157,0.0,1.0
2023-10-24,231.21,232.1,229.05,229.05,965821,227.259459327598,228.1342524542,225.136365896745,225.136365896745,982610.246766885,0.0,1.0
2023-10-25,231.1,234.76,230.53,232.5,1222197,227.151338828805,230.748802697751,226.59107806233,228.527417904358,1243442.93173139,0.0,1.0
2023-10-26,229.89,233.795,229.76,231.28,1220473,225.962013342077,229.800291049245,225.834234570775,227.328263281376,1241688.96276051,0.0,1.0
2023-10-27,228.24,234.0,226.785,234.0,900524,224.340205860175,230.001788342451,222.910066535225,230.001788342451,916178.163303036,0.0,1.0
2023-10-30,233.73,234.73,228.81,229.44,767009,229.736401663594,230.719315288989,224.90046662665,225.519702210649,780342.219482099,0.0,1.0
2023-10-31,235.49,236.75,233.33,234.4,908925,231.466329644289,232.704800812287,229.343236213436,230.394953792609,924725.201194208,0.0,1.0
2023-11-01,237.31,238.0,233.98,235.81,1332561,233.255232442508,233.933442844031,229.982130069943,231.780862004416,1355725.43260286,0.0,1.0
2023-11-02,242.2,242.42,236.89,237.01,1034725,238.06168007069,238.277921068277,232.842408719842,232.96035835489,1052712.03213211,0.0,1.0
2023-11-03,242.33,243.9,240.41,243.13,666319,238.189458841992,239.732633233862,236.302264681233,238.975789742308,677901.885562089,0.0,1.0
2023-11-06,242.97,245.075,242.41,242.92,973075,238.818523562245,240.887556743701,238.268091932023,238.769377880975,989990.345905384,0.0,1.0
2023-11-07,244.0,244.05,241.88,243.23,986342,239.830924596402,239.880070277671,237.747147710564,239.074081104847,1003487.9713907,0.0,1.0
2023-11-08,245.57,246.9075,241.46,243.73,826444,241.374098988272,242.688745962238,237.334323987898,239.565537917545,840810.401491591,0.0,1.0
2023-11-09,246.77,248.54,245.815,246.43,613723,242.553595338746,244.293352455695,241.614912826494,242.219404706112,624391.588582679,0.0,1.0
2023-11-10,248.27,248.46,245.59,247.0,754165,244.027965776839,244.214719365664,241.39375726078,242.779665472587,767274.947172349,0.0,1.0
2023-11-13,247.75,249.355,247.55,247.79,540183,243.516850691633,245.094427060392,243.320267966554,243.556167236649,549573.213803879,0.0,1.0
2023-11-14,244.14,248.355,243.97,247.48,1032783,239.968532503957,244.111513434997,239.80143718764,243.251464012776,1050736.27358138,0.0,1.0
2023-11-15,240.71,245.155,240.0,243.37,1487054,236.597138768852,240.966189833733,235.899270094821,239.211689012403,1512904.04525857,0.0,1.0
2023-11-16,245.51,245.74,241.5,241.5,767343,241.315124170748,241.541194304589,237.373640532914,237.373640532914,780682.025535623,0.0,1.0
2023-11-17,245.45,247.33,244.3037,246.61,820831,241.256149353224,243.104026968967,240.129435464434,242.396329158683,835099.828502289,0.0,1.0
2023-11-20,246.56,247.56,244.95,245.32,625769,242.347183477413,243.330097102808,240.764692540527,241.128370581923,636646.988944189,0.0,1.0
2023-11-21,248.9,249.81,247.07,247.07,729540,244.647201360837,245.541652759947,242.848469426364,242.848469426364,742221.881100446,0.0,1.0
2023-11-22,250.99,251.59,248.475,248.84,871357,246.701490837913,247.29123901315,244.229463070045,244.588226543314,886504.141856568,0.0,1.0
2023-11-24,252.92,252.93,251.09,251.78,352758,248.598514134926,248.60834327118,246.799782200453,247.477992601975,358890.1312241,0.0,1.0
2023-11-27,252.3,254.001,252.115,252.59,924618,247.989107687181,249.661043763978,247.807268666483,248.274152638545,940690.998792842,0.0,1.0
2023-11-28,246.74,252.3174,246.73,251.4,586592,242.524107929984,248.006210384263,242.51427879373,247.104485424325,596788.959725953,0.0,1.0
2023-11-29,245.02,246.97,243.825,246.6,732948,240.833496494305,242.750178063825,239.658914711957,242.386500022429,745689.123706456,0.0,1.0
2023-11-30,249.0,249.27,244.09,244.72,1192841,245.286095217344,245.552068091676,240.44932924338,241.069932616821,1210901.94181948,0.55,1.0
2023-12-01,248.0,249.48,247.31,248.4,866053,244.301010497596,245.758935882824,243.62130204097,244.695044385495,879166.007387896,0.0,1.0
2023-12-04,247.55,249.05,247.2251,248.1,696591,243.857722373709,245.335349453332,243.537668348263,244.399518969571,707138.163891058,0.0,1.0
2023-12-05,244.79,247.0,244.5,247.0,729560,241.138888547204,243.315925777848,240.853213978477,243.315925777848,740606.35128556,0.0,1.0
2023-12-06,242.5,246.22,238.72,245.35,952311,238.88304453898,242.547559696444,235.159424298331,241.690535990263,966730.049617719,0.0,1.0
2023-12-07,241.05,243.15,239.38,243.15,743997,237.454671695345,239.523349606816,235.809580213365,239.523349606816,755261.943551459,0.0,1.0
2023-12-08,240.96,242.1,239.66,241.91,863059,237.366014070567,238.489010651081,236.085403934895,238.301844554328,876126.674891943,0.0,1.0
2023-12-11,245.0,245.38,242.37,242.37,961884,241.345756338351,241.720088531855,238.754983525413,238.754983525413,976447.995504084,0.0,1.0
2023-12-12,247.59,247.765,244.17,245.0,683448,243.897125762499,244.069515588455,240.52813602096,241.345756338351,693796.164226951,0.0,1.0
2023-12-13,245.21,248.95,244.63,248.5,871247,241.552624129498,245.236840981357,240.981274992044,244.79355285747,884438.650335121,0.0,1.0
2023-12-14,227.04,246.095,223.12,243.42,3462797,223.65363477167,242.424424106475,219.792102670256,239.789322481148,3515227.60487497,0.0,1.0
2023-12-15,222.81,225.0,220.36,220.55,2558236,219.486726407134,221.644061943383,217.073268843751,217.260434940503,2596970.54346095,0.0,1.0
2023-12-18,227.56,228.895,223.8,224.6,1574637,224.165878825939,225.480966926803,220.461960279685,221.250028055484,1598478.75866172,0.0,1.0
2023-12-19,224.59,228.54,223.871,227.19,1363387,221.240177208287,225.131261851293,220.531901294788,223.801397479632,1384030.19828412,0.0,1.0
2023-12-20,220.11,223.98,220.1,223.25,1415865,216.826997663814,220.63927552924,216.817146816616,219.920163683824,1437302.77367582,0.0,1.0
2023-12-21,222.86,222.96,218.625,219.99,826357,219.535980643122,219.634489115097,215.364146854988,216.708787497444,838868.965718079,0.0,1.0
2023-12-22,222.88,223.295,221.42,223.2,674013,219.555682337517,219.964492496212,218.117458646684,219.870909447836,684218.307814346,0.0,1.0
2023-12-26,222.36,222.81,221.17,222.09,775972,219.043438283248,219.486726407134,217.871187466747,218.777465408916,787721.080678434,0.0,1.0
2023-12-27,223.01,223.35,221.15,221.84,577706,219.683743351084,220.018672155799,217.851485772352,218.531194228979,586453.112527793,0.0,1.0
2023-12-28,223.46,224.445,223.15,223.81,691289,220.127031474971,221.097339923923,219.821655211849,220.471811126883,701755.885703498,0.0,1.0
2023-12-29,224.88,225.222,222.88,223.65,626498,221.525851777014,221.862750751168,219.555682337517,220.314197571723,635983.877772494,0.0,1.0
2024-01-02,225.0,226.44,224.3338,224.86,896031,221.644061943383,223.062583939821,220.987798503087,221.506150082619,909597.907709789,0.0,1.0
2024-01-03,225.02,227.64,224.8,225.6,1022383,221.663763637778,224.244685603519,221.447044999434,222.235112775232,1037863.01777289,0.0,1.0
2024-01-04,225.9,228.805,225.61,226.55,884528,222.530638191157,225.392309302026,222.24496362243,223.170943258993,897920.73947299,0.0,1.0
2024-01-05,225.28,227.52,223.43,226.42,726752,221.919885664913,224.126475437149,220.097478933378,223.042882245426,737755.835036849,0.0,1.0
2024-01-08,228.84,229.03,224.75,226.65,940634,225.426787267217,225.613953363969,221.397790763446,223.269451730968,954876.24682705,0.0,1.0
2024-01-09,226.14,227.455,224.21,226.96,946485,222.767058523897,224.062444930366,220.865845014782,223.57482799409,960815.83748631,0.0,1.0
2024-01-10,230.15,230.25,225.55,225.55,899711,226.717248250088,226.815756722062,222.185858539245,222.185858539245,913333.627010091,0.0,1.0
2024-01-11,232.0,232.26,229.615,230.72,919356,228.539654981622,228.795777008757,226.190227925022,227.278746540344,933276.074198816,0.0,1.0
2024-01-12,234.8,234.85,232.0,232.61,846198,231.297892196917,231.347146432905,228.539654981622,229.140556660669,859010.38056519,0.0,1.0
2024-01-16,233.47,236.9,232.715,235.08,862716,229.987729519652,233.366570108389,229.243990556242,231.573715918447,875778.481489767,0.0,1.0
2024-01-17,233.99,237.64,233.19,233.97,730325,230.499973573921,234.095532801003,229.711905798123,230.480271879526,741382.934237935,0.0,1.0
2024-01-18,236.95,237.73,231.5,232.33,890465,233.415824344376,234.18419042578,228.047112621748,228.864732939139,903947.632268077,0.0,1.0
2024-01-19,238.79,239.933,237.24,238.12,833612,235.228380228713,236.354332063386,233.701498913103,234.568373466482,846233.8145017,0.0,1.0
2024-01-22,237.52,239.845,237.38,238.41,668709,233.977322634633,236.267644608048,233.839410773868,234.854048035209,678833.999344558,0.0,1.0
2024-01-23,239.68,241.27,238.3,238.3,689555,236.105105629289,237.671390333689,234.745688716037,234.745688716037,699995.631011453,0.0,1.0
2024-01-24,239.07,241.168,238.78,241.15,642295,235.504203950243,237.570911692275,235.218529381516,237.55318016732,652020.061953724,0.0,1.0
2024-01-25,237.75,240.8,235.82,240.02,1043250,234.203892120175,237.208400515408,232.302678611061,236.440034434004,1059045.96740318,0.0,1.0
2024-01-26,233.03,235.99,227.08,235.99,1489418,229.554292242963,232.470143013418,223.69303816046,232.470143013418,1511969.44804956,0.0,1.0
2024-01-29,228.78,233.47,228.63,232.17,1440041,225.367682184032,229.987729519652,225.21991947607,228.707119383979,1461844.82525304,0.0,1.0
2024-01-30,230.57,231.19,228.26,229.42,1081397,227.130983832382,227.741736358626,224.855438129763,225.998136404671,1097770.55548708,0.0,1.0
2024-01-31,232.16,233.825,231.14,231.43,1576040,228.697268536782,230.337434595163,227.692482122638,227.978156691365,1599903.00164496,0.0,1.0
2024-02-01,232.12,232.28,227.43,230.04,1003368,228.657865147992,228.815478703152,224.037817812372,226.608888930915,1018560.10948611,0.0,1.0
2024-02-02,232.74,234.32,230.92,234.02,1030005,229.268617674236,230.825051531438,227.475763484294,230.529526115514,1045600.42334542,0.0,1.0
2024-02-05,236.26,236.64,231.16,232.51,1535621,232.73611588775,233.110448081254,227.712183817033,229.042048188694,1558872.01294956,0.0,1.0
2024-02-06,234.05,237.87,233.815,237.15,1000058,230.559078657106,234.322102286545,230.327583747965,233.612841288326,1015199.99239807,0.0,1.0
2024-02-07,236.2,236.94,232.6669,234.71,1074283,232.677010804565,233.405973497179,229.196607981222,231.20923457214,1090548.84160056,0.0,1.0
2024-02-08,237.03,238.14,235.39,235.96,726981,233.494631121956,234.588075160877,231.879092181569,232.440590471826,737988.302352005,0.0,1.0
2024-02-09,238.84,239.1796,236.09,236.09,575836,235.277634464701,235.612169235527,232.568651485393,232.568651485393,584554.798644213,0.0,1.0
2024-02-12,235.62,239.31,235.09,239.0,682769,232.105661667111,235.740624282983,231.583566765644,235.435248019861,693106.8834104,0.0,1.0
2024-02-13,236.32,237.97,234.3,237.33,1203945,232.795220970935,234.42061075852,230.805349837043,233.790156537881,1222174.06875171,0.0,1.0
2024-02-14,238.68,238.93,236.46,236.46,737227,235.120020909541,235.366292089478,232.9331328317,232.9331328317,748389.438208236,0.0,1.0
2024-02-15,240.55,242.03,238.065,238.8,850773,236.962129335471,238.420054720698,234.514193806896,235.238231075911,863654.651162714,0.0,1.0
2024-02-16,239.22,241.72,238.925,241.04,698127,235.651966658205,238.114678457576,235.361366665879,237.444820848147,708697.42064249,0.0,1.0
2024-02-20,241.74,242.6,237.275,238.5,1109401,238.134380151971,238.981553010955,233.735976878295,234.942705659986,1126198.56724951,0.0,1.0
2024-02-21,240.1,243.03,238.405,242.42,775089,236.518841211584,239.405139440447,234.84912261161,238.8042377614,786824.711074584,0.0,1.0
2024-02-22,244.67,245.28,240.64,241.93,631456,241.020678380834,241.62158005988,237.050786960248,238.321546248723,641016.947416765,0.0,1.0
2024-02-23,245.0,245.555,244.06,245.0,481642,241.345756338351,241.892478357811,240.419776701787,241.345756338351,488934.596531992,0.0,1.0
2024-02-26,244.04,246.29,243.8,245.09,593192,240.400075007392,242.616515626826,240.163654674653,241.434413963128,602173.587822503,0.0,1.0
2024-02-27,243.55,243.7,241.96,243.14,668983,239.917383494716,240.065146202678,238.351098790316,239.513498759619,679112.148009852,0.0,1.0
2024-02-28,245.47,245.975,243.41,244.1,668792,241.808746156633,242.306213940105,239.779471633951,240.459180090577,678918.256057037,0.0,1.0
2024-02-29,243.93,245.09,241.61,245.09,1183105,240.882766520069,242.028275515122,238.591748529963,242.028275515122,1198071.60478604,0.6,1.0
2024-03-01,243.54,244.025,242.165,243.71,458756,240.49763849587,240.976579756733,239.139815333631,240.665514814111,464559.390016292,0.0,1.0
2024-03-04,242.52,243.24,241.85,242.55,581988,239.490380586427,240.201386169563,238.828750391009,239.520005819058,589350.308828225,0.0,1.0
2024-03-05,245.35,245.54,241.22,242.42,719782,242.285027531255,242.472654004582,238.206620505764,239.391629810991,728887.440959259,0.0,1.0
2024-03-06,248.62,248.82,245.01,245.34,684234,245.514177887999,245.71167943887,241.949274894774,242.275152453711,692889.74894804,0.0,1.0
2024-03-07,249.91,250.9,248.26,248.47,682473,246.788062891118,247.765695567931,245.158675096431,245.366051724846,691106.471812006,0.0,1.0
2024-03-08,251.69,252.07,249.4025,249.43,943905,248.545826693872,248.921079640527,246.286902705783,246.314059169027,955845.65876703,0.0,1.0
2024-03-11,252.71,252.85,250.09,251.4,624880,249.553084603315,249.691335688925,246.965814286902,248.259449445109,632784.904466384,0.0,1.0
2024-03-12,254.82,255.52,252.14,252.67,738098,251.636725965006,252.327981393056,248.990205183332,249.513584293141,747435.143414462,0.0,1.0
2024-03-13,255.38,255.69,253.11,255.0,603733,252.189730307446,252.495857711296,249.948087705058,251.81447736079,611370.389079827,0.0,1.0
2024-03-14,254.91,255.71,253.43,255.0,698347,251.725601662898,252.515607866383,250.264090186451,251.81447736079,707181.282293218,0.0,1.0
2024-03-15,253.17,255.52,250.872,251.42,1521432,250.007338170319,252.327981393056,247.738045350809,248.279199600196,1540678.53471402,0.0,1.0
2024-03-18,253.69,255.39,250.62,251.97,821459,250.520842202584,252.199605384989,247.489193396711,248.822328865092,831850.683072031,0.0,1.0
2024-03-19,253.86,255.14,252.46,254.06,930454,250.688718520825,251.9527284464,249.306207664726,250.886220071696,942224.499904563,0.0,1.0
2024-03-20,255.87,256.1,253.045,253.97,811987,252.67360910708,252.900735890582,249.883899701024,250.797344373804,822258.859657767,0.0,1.0
2024-03-21,250.3,255.69,250.13,255.69,1409089,247.173190915317,252.495857711296,247.005314597077,252.495857711296,1426914.36475744,0.0,1.0
2024-03-22,246.53,251.39,246.51,251.01,1042344,243.450286681395,248.249574367565,243.430536526308,247.87432142091,1055529.93928611,0.0,1.0
2024-03-25,245.58,247.2083,245.32,246.55,854892,242.512154314757,244.120113191175,242.255402298624,243.470036836482,865706.619749511,0.0,1.0
2024-03-26,246.23,248.055,244.635,245.4,978608,243.154034355088,244.956236006788,241.57895948689,242.334402918972,990987.66129503,0.0,1.0
2024-03-27,247.79,248.64,245.84,247.47,874328,244.694546451883,245.533928043086,242.768906330889,244.378543970489,885388.490513834,0.0,1.0
2024-03-28,250.04,250.91,247.5,249.0,960721,246.916438899184,247.775570645474,244.40816920312,245.889430834654,972874.385808234,0.0,1.0
2024-04-01,247.18,249.8,246.31,249.08,539756,244.092166721726,246.679437038139,243.233034975436,245.968431455003,546584.062372227,0.0,1.0
2024-04-02,245.36,248.69,244.8025,248.09,751841,242.294902608798,245.583303430804,241.744367035745,244.99079877819,761351.996157519,0.0,1.0
2024-04-03,245.37,247.42,245.2015,245.56,632563,242.304777686342,244.329168582772,242.138382629733,242.492404159669,640565.096536884,0.0,1.0
2024-04-04,240.3,247.23,240.06,247.23,1134536,237.298113371757,244.141542109444,237.061111510711,244.141542109444,1148888.19353103,0.0,1.0
2024-04-05,243.99,245.96,240.33,240.66,690656,240.94201698533,242.887407261412,237.327738604387,237.653616163325,699392.989020508,0.0,1.0
2024-04-08,244.16,244.33,242.815,243.7,532242,241.109893303571,241.277769621812,239.781695373962,240.655639736567,538975.008198369,0.0,1.0
2024-04-09,244.13,244.95,242.255,244.84,790995,241.08026807094,241.890024429512,239.228691031523,241.781398576533,801001.305063992,0.0,1.0
2024-04-10,240.02,241.99,238.92,239.27,1042461,237.021611200537,238.967001476618,235.935352670745,236.28098038477,1055648.41936841,0.0,1.0
2024-04-11,238.17,240.08,236.7,238.68,886500,235.194721854978,237.080861665798,233.743085456075,235.6983508097,897714.469673296,0.0,1.0
2024-04-12,234.58,238.695,234.0,237.46,896508,231.64956901684,235.713163426015,231.076814519314,234.493591349386,907849.073635496,0.0,1.0
2024-04-15,232.09,237.44,231.88,237.38,766370,229.190674708494,234.473841194298,228.983298080079,234.414590729037,776064.792017509,0.0,1.0
2024-04-16,231.43,233.5939,231.1701,232.0,757164,228.538919590619,230.67578762027,228.282266325261,229.101799010602,766742.333576661,0.0,1.0
2024-04-17,230.52,232.51,230.0803,232.12,777390,227.640287534155,229.605427965323,227.206080374564,229.220299941124,787224.19805902,0.0,1.0
2024-04-18,233.99,235.97,233.03,233.03,980288,231.06693944177,233.022204795395,230.118931997588,230.118931997588,992688.913758709,0.0,1.0
2024-04-19,236.57,236.76,233.84,235.1,984297,233.614709448009,233.802335921336,230.918813278617,232.163073049105,996748.628715188,0.0,1.0
2024-04-22,237.52,240.025,237.43,238.36,707120,234.552841814647,237.026548739309,234.463966116755,235.382348328306,716065.263164557,0.0,1.0
2024-04-23,237.87,239.12,237.34,238.45,620895,234.898469528671,236.132854221617,234.375090418863,235.471224026198,628749.493116528,0.0,1.0
2024-04-24,236.81,238.0,235.57,237.52,655661,233.851711309054,235.026845536738,232.627201693653,234.552841814647,663955.292611915,0.0,1.0
2024-04-25,236.95,237.57,234.09,236.32,880499,233.989962394664,234.602217202365,231.165690217206,233.36783250942,891637.555367024,0.0,1.0
2024-04-26,234.11,238.7,232.35,236.95,1404187,231.185440372293,235.718100964787,229.447426724626,233.989962394664,1421950.35310449,0.0,1.0
2024-04-29,233.55,234.32,232.27,233.79,836417,230.632436029853,231.392817000708,229.368426104278,230.869437890899,846997.905900428,0.0,1.0
2024-04-30,234.69,235.17,232.58,233.98,644057,231.758194869819,232.23219859191,229.674553508128,231.057064364226,652204.498809221,0.0,1.0
2024-05-01,238.8,240.998,234.33,234.47,897198,235.816851740223,237.987393784297,231.402692078251,231.540943163861,908547.802325933,0.0,1.0
2024-05-02,238.54,241.57,237.7,238.43,1029430,235.56009972409,238.552248219789,234.730593210431,235.451473871111,1042452.57362186,0.0,1.0
2024-05-03,238.72,239.49,235.09,237.16,545286,235.737851119874,236.498232090728,232.153197971562,234.197339023079,552184.018398503,0.0,1.0
2024-05-06,243.01,243.05,238.94,240.44,536914,239.974259386062,240.013759696236,235.955102825832,237.436364457367,543706.110287836,0.0,1.0
2024-05-07,245.02,245.09,242.575,244.5,481795,241.959149972317,242.028275515122,239.544693512917,241.445645940052,487889.839725037,0.0,1.0
2024-05-08,245.01,247.0099,244.22,246.63,817923,241.949274894774,243.92419165271,241.169143768832,243.54903745683,828269.951696096,0.0,1.0
2024-05-09,247.56,248.175,244.35,244.5,888018,244.467419668382,245.07473693731,241.297519776899,241.445645940052,899251.67279226,0.0,1.0
2024-05-10,250.82,251.28,248.0,248.44,582177,247.686694947582,248.140948514586,244.901923080298,245.336426492215,589541.69973039,0.0,1.0
2024-05-13,249.5,251.9799,249.16,250.67,829250,246.383184711832,248.83210519186,246.047432075351,247.538568784429,839740.241372342,0.0,1.0
2024-05-14,250.72,251.09,247.47,249.56,718446,247.587944172147,247.953322041258,244.378543970489,246.442435177094,727534.540190524,0.0,1.0
2024-05-15,251.78,253.135,249.4,249.56,643133,248.634702391764,249.972775398916,246.284433936397,246.442435177094,651268.809954197,0.0,1.0
2024-05-16,255.52,256.28,251.625,253.0,888989,252.327981393056,253.078487286366,248.481638689839,249.839461852078,900234.956210256,0.0,1.0
2024-05-17,257.67,258.195,254.82,257.29,708068,254.451123064921,254.969564635958,251.636725965006,254.075870118266,717025.255626205,0.0,1.0
2024-05-20,256.39,258.57,256.34,257.65,689683,253.187113139345,255.339880043842,253.137737751628,254.431372909834,698407.680301961,0.0,1.0
2024-05-21,257.84,258.37,255.86,257.34,505994,254.618999383162,255.14237849297,252.663734029537,254.125245505984,512394.963753941,0.0,1.0
2024-05-22,257.65,259.345,257.15,257.98,397076,254.431372909834,256.105198553468,253.937619032656,254.757250468772,402099.12099266,0.0,1.0
2024-05-23,250.96,257.09,250.42,256.98,715441,247.824946033192,253.878368567395,247.29169184584,253.769742714415,724491.526111147,0.0,1.0
2024-05-24,252.06,252.4,250.19,250.89,550105,248.911204562984,249.246957199465,247.064565062338,247.755820490387,557063.980078542,0.0,1.0
2024-05-28,248.33,250.53,247.6858,250.53,771289,245.227800639236,247.400317698819,244.59164814388,247.400317698819,781046.01872515,0.0,1.0
2024-05-29,245.32,247.9099,245.24,247.8,481203,242.255402298624,244.812948631631,242.176401678276,244.704421529427,487290.350761645,0.0,1.0
2024-05-30,249.09,250.27,244.6,244.96,685129,245.978306532546,247.143565682686,241.544396715488,241.899899507056,693796.07094506,0.0,1.0
2024-05-31,253.33,253.93,250.71,251.89,1537100,250.165339411016,250.75784406363,247.578069094603,248.743328244743,1556544.73923838,0.0,1.0
2024-06-03,253.03,254.57,250.51,252.77,698734,249.869087084709,251.389849026417,247.380567543732,249.612335068576,707573.177950029,0.0,1.0
2024-06-04,255.22,255.41,251.57,252.06,621295,252.031729066749,252.219355540076,248.427325763349,248.911204562984,629154.553226926,0.0,1.0
2024-06-05,253.09,255.85,251.79,255.85,1110522,249.92833754997,252.653858951993,248.644577469308,252.653858951993,1124570.40980319,0.0,1.0
2024-06-06,251.64,254.1175,250.73,253.51,1005106,248.496451306154,250.943001767571,247.59781924969,250.3430908068,1017820.86830846,0.0,1.0
2024-06-07,253.53,253.86,250.72,250.76,698885,250.955345614501,251.281994390002,248.17388179887,248.21347558984,706055.149437556,0.6,1.0
2024-06-10,255.17,255.43,252.22,253.51,976089,252.578691044264,252.836050685567,249.658648960239,250.935548719016,986103.09959343,0.0,1.0
2024-06-11,256.12,256.995,253.54,254.96,1156917,253.519043579797,254.385157757262,250.965244062243,252.370823641672,1168786.28861952,0.0,1.0
2024-06-12,258.88,259.55,253.46,256.77,1045679,256.251015156715,256.91421115546,250.886056480303,254.162442683057,1056407.05210258,0.0,1.0
2024-06-13,260.78,261.1,257.995,258.65,1242556,258.131720227782,258.44847055554,255.375002531508,256.023350858638,1255303.89443833,0.0,1.0
2024-06-14,258.24,262.5,257.0,261.33,637176,255.617514501198,259.834253239484,254.390106981133,258.676134853617,643713.051357554,0.0,1.0
2024-06-17,261.16,262.23,257.285,257.64,751679,258.507861241995,259.566995150438,254.672212741793,255.02360763665,759390.784855983,0.0,1.0
2024-06-18,261.87,264.26,260.67,260.78,1177540,259.210651031709,261.576380042157,258.022837302615,258.131720227782,1189620.86848151,0.0,1.0
2024-06-20,264.66,264.7,261.48,261.48,711674,261.972317951855,262.011911742825,258.824611569754,258.824611569754,718975.357062784,0.0,1.0
2024-06-21,264.6,264.9,262.72,264.9,1541437,261.9129272654,262.209880697674,260.052019089818,262.209880697674,1557251.23787687,0.0,1.0
2024-06-24,265.19,266.28,262.27,264.8,982366,262.496935682205,263.575866486133,259.606588941408,262.110896220249,992444.497925088,0.0,1.0
2024-06-25,259.9,266.39,259.41,264.84,1426651,257.260656826445,263.6847494113,256.775632887065,262.150490011219,1441287.60096474,0.0,1.0
2024-06-26,253.5,259.62,251.42,259.62,1053699,250.925650271273,256.983500289657,248.866773140842,256.983500289657,1064509.33259006,0.0,1.0
2024-06-27,260.13,260.13,253.37,254.7,1201558,257.488321124522,257.488321124522,250.796970450621,252.113464000368,1213885.27904862,0.0,1.0
2024-06-28,259.31,261.425,257.99,258.68,1393176,256.676648409641,258.77017010717,255.370053307636,256.053046201866,1407469.16713453,0.0,1.0
2024-07-01,259.22,261.08,257.58,260.0,581456,256.587562379959,258.428673660055,254.964216950196,257.35964130387,587421.396898436,0.0,1.0
2024-07-02,262.0,262.045,257.77,257.91,809066,259.339330852361,259.383873867202,255.152287457302,255.290865725697,817366.541755578,0.0,1.0
2024-07-03,262.63,263.62,261.26,261.85,412782,259.962933060136,260.942879386639,258.60684571942,259.190854136225,417016.900770704,0.0,1.0
2024-07-05,264.67,265.0,260.83,262.41,712989,261.982216399597,262.308865175098,258.181212466494,259.745167209802,720303.848190095,0.0,1.0
2024-07-08,264.54,266.25,263.75,265.0,722243,261.853536578945,263.546171142905,261.071559207291,262.308865175098,729652.788792477,0.0,1.0
2024-07-09,263.93,265.7,263.215,264.72,586861,261.249731266655,263.00175651707,260.54199225307,262.03170863831,592881.849022478,0.0,1.0
2024-07-10,267.8,268.52,263.5635,264.46,742895,265.080430542986,265.793118780443,260.886953156894,261.774348997006,750516.666177431,0.0,1.0
2024-07-11,270.12,270.38,266.175,267.89,573136,267.376870419236,267.63423006054,263.471932784837,265.169516572668,579016.038587241,0.0,1.0
2024-07-12,271.05,274.97,270.26,271.52,855982,268.297426059285,272.177617574328,267.51544868763,268.76265310318,864763.872347894,0.0,1.0
2024-07-15,270.46,273.36,270.08,271.54,483243,267.71341764248,270.583967487792,267.337276628266,268.782449998665,488200.78922806,0.0,1.0
2024-07-16,267.62,273.45,267.51,271.53,710871,264.902258483622,270.673053517474,264.793375558455,268.772551550922,718164.118754624,0.0,1.0
2024-07-17,271.85,272.91,267.88,268.35,795649,269.089301878681,270.138537339382,265.159618124926,265.624845168821,803811.891219361,0.0,1.0
2024-07-18,270.53,272.33,269.99,271.0,833158,267.782706776677,269.564427370319,267.248190598584,268.247933820572,841705.711519199,0.0,1.0
2024-07-19,270.27,272.94,269.26,271.99,599198,267.525347135373,270.168232682609,266.525603913385,269.227880147075,605345.419393298,0.0,1.0
2024-07-22,271.76,273.595,270.05,271.42,639084,269.000215848999,270.81658100974,267.307581285039,268.663668625755,645640.62631642,0.0,1.0
2024-07-23,273.22,276.38,272.825,273.59,459988,270.445389219398,273.573298706014,270.054400533571,270.811631785868,464707.206592619,0.0,1.0
2024-07-24,274.32,276.835,271.845,274.24,1215266,271.534218471068,274.023678078296,269.08435265481,271.455030889128,1227733.91507384,0.0,1.0
2024-07-25,273.97,277.78,273.9152,275.01,1152810,271.187772800082,274.959081389958,271.133529306453,272.217211365297,1164637.15321277,0.0,1.0
2024-07-26,283.58,283.9,267.0,269.13,1161116,280.700181080583,281.016931408341,264.28855472359,266.396924092733,1173028.3678922,0.0,1.0
2024-07-29,279.37,283.6152,278.8,280.93,1003385,276.532934581008,280.735023616636,275.968723059688,278.077092428832,1013679.1405144,0.0,1.0
2024-07-30,285.0,286.0087,280.66,280.84,803107,282.105760660011,283.104217083793,277.809834339785,277.988006399149,811346.405917066,0.0,1.0
2024-07-31,283.49,287.6,283.1704,284.42,591105,280.6110950509,284.67935707305,280.294740661052,281.531650690949,597169.389968718,0.0,1.0
2024-08-01,287.12,287.18,283.175,285.37,548625,284.204231581412,284.263622267867,280.299293947013,282.472003226482,554253.570129821,0.0,1.0
2024-08-02,287.14,290.31,283.1701,289.04,917328,284.224028476897,287.361836411256,280.294443707619,286.104733547964,926739.246261195,0.0,1.0
2024-08-05,278.32,287.49,277.97,286.43,1397534,275.49359756805,284.570474147883,275.147151897064,283.521238687183,1411871.87765379,0.0,1.0
2024-08-06,281.25,284.72,278.4686,278.97,772521,278.39384275659,281.828604123223,275.640688501503,276.13699667131,780446.611529295,0.0,1.0
2024-08-07,281.64,286.9,281.13,282.0,965670,278.779882218546,283.986465731078,278.275061383681,279.136226337274,975577.2067756,0.0,1.0
2024-08-08,282.84,284.08,280.68,281.25,955020,279.967695947641,281.195103467705,277.82963123527,278.39384275659,964817.944033503,0.0,1.0
2024-08-09,282.75,283.99,281.06,283.74,800718,279.878609917959,281.106017438023,278.205772249484,280.858556244462,808932.896180832,0.0,1.0
2024-08-12,281.6,284.12,280.67,283.0,614706,278.740288427576,281.234697258675,277.819732787528,280.12607111152,621012.522360851,0.0,1.0
2024-08-13,281.21,283.14,280.59,282.9,475992,278.35424896562,280.264649379914,277.740545205588,280.027086634096,480875.398228724,0.0,1.0
2024-08-14,284.7,285.2,281.7608,281.92,663130,281.808807227738,282.303729614861,278.899455467275,279.057038755335,669933.324147072,0.0,1.0
2024-08-15,284.4,286.455,283.27,284.79,418596,281.511853795464,283.545984806539,280.393329200566,281.89789325742,422890.548994418,0.0,1.0
2024-08-16,285.08,285.78,283.86,285.28,774860,282.184948241951,282.877839583923,280.977337617371,282.3829171968,782809.608294906,0.0,1.0
2024-08-19,286.55,287.91,284.5,284.5,491597,283.640020060092,284.986208953066,281.610838272889,281.610838272889,496640.496359279,0.0,1.0
2024-08-20,288.25,289.3577,286.49,287.25,514351,285.32275617631,286.419207232742,283.580629373637,284.332911402064,519627.939029106,0.0,1.0
2024-08-21,289.51,290.2,287.2484,288.25,362579,286.569960591859,287.252953486089,284.331327650425,285.32275617631,366298.847489816,0.0,1.0
2024-08-22,291.82,292.1,289.705,289.74,402956,288.856502020367,289.133658557156,286.762980322837,286.797624889936,407090.091784428,0.0,1.0
2024-08-23,287.83,292.7638,286.03,292.72,431617,284.907021371127,289.7907175183,283.125300777484,289.747362317188,436045.136803322,0.0,1.0
2024-08-26,286.78,289.09,286.35,288.44,652114,283.867684358169,286.154225786676,283.442051105243,285.510826683416,658804.306460036,0.0,1.0
2024-08-27,290.06,291.0,287.22,287.57,817061,287.114375217694,288.044829305485,284.303216058837,284.649661729823,825443.565757743,0.0,1.0
2024-08-28,290.87,294.0,290.17,290.74,608858,287.916149484833,291.014363628222,287.223258142861,287.787469664182,615104.525317116,0.0,1.0
2024-08-29,291.47,293.71,290.01,291.62,374964,288.510056349381,290.727308643691,287.064882978982,288.658533065518,378810.910312432,0.0,1.0
2024-08-30,292.57,293.13,288.94,291.84,1405032,289.598885601051,290.153198674629,286.005749070539,288.876298915852,1419446.80272799,0.0,1.0
2024-09-03,294.49,296.1,292.565,292.9,751216,291.499387567603,293.093037654138,289.59393637718,289.925534376552,758923.034748039,0.0,1.0
2024-09-04,297.75,298.24,294.86,295.31,709908,294.726281531644,295.211305471024,291.865630134074,292.311060282484,717191.238940478,0.0,1.0
2024-09-05,295.55,298.22,293.16,298.22,527349,292.548623028303,295.191508575539,290.182894017856,295.191508575539,532759.290871526,0.0,1.0
2024-09-06,294.19,296.75,293.59,295.01,671525,291.796340999876,294.335511715943,291.201222863298,292.609669119867,677033.642961561,0.6,1.0
2024-09-09,298.94,299.9,294.845,295.7,839623,296.507692914453,297.459881932978,292.446011632308,293.294054976931,846510.581742027,0.0,1.0
2024-09-10,298.82,300.66,297.28,299.25,742288,296.388669287138,298.213698239311,294.861199403254,296.815170618352,748377.124852612,0.0,1.0
2024-09-11,294.65,297.87,289.4,297.78,582012,292.25259823792,295.446398904222,287.045314542861,295.357131183736,586786.351375367,0.0,1.0
2024-09-12,296.6,297.173,293.1,293.98,410456,294.186732181799,294.755070002231,290.715209718426,291.588049652074,413823.045985525,0.0,1.0
2024-09-13,297.39,298.17,294.41,296.6,400558,294.97030439496,295.743957972512,292.014550983288,294.186732181799,403843.850872859,0.0,1.0
2024-09-16,299.55,301.035,298.64,299.0,541528,297.112729686641,298.585647074672,296.210133846164,296.567204728111,545970.253684804,0.0,1.0
2024-09-17,295.94,300.94,294.48,299.02,556276,293.532102231563,298.491420036381,292.083981432556,296.58704199933,560839.234238613,0.0,1.0
2024-09-18,291.18,297.11,290.17,296.99,685273,288.810831681376,294.69258259789,287.809049484803,294.573558970574,690894.420331629,0.0,1.0
2024-09-19,282.2,292.025,281.82,291.16,1530976,279.903896903923,289.64895639039,279.526988750757,288.790994410157,1543534.8774308,0.0,1.0
2024-09-20,276.06,281.13,274.25,279.61,2482774,273.813854639607,278.842602893692,272.018581594263,277.334970281027,2503140.65130895,0.0,1.0
2024-09-23,282.03,282.76,276.7,278.22,1459263,279.735280098559,280.459340498063,274.448647318623,275.956279931288,1471233.60251519,0.0,1.0
2024-09-24,279.33,282.68,278.195,282.03,759188,277.057248483958,280.379991413186,275.931483342264,279.735280098559,765415.758657831,0.0,1.0
2024-09-25,280.75,282.41,278.9,280.96,896947,278.465694740526,280.112188251725,276.630747152743,278.673986088328,904304.821046785,0.0,1.0
2024-09-26,277.99,281.21,277.35,280.22,1211050,275.728151312266,278.921951978569,275.09335863325,277.940007053215,1220984.46566933,0.0,1.0
2024-09-27,279.45,280.6631,277.5,277.5,740367,277.176272111273,278.379501797078,275.242138167394,275.242138167394,746440.366536647,0.0,1.0
2024-09-30,281.37,281.93,278.19,280.15,851880,279.080650148323,279.636093742463,275.926524024459,277.870576603948,858868.128165138,0.0,1.0
2024-10-01,286.3,286.45,281.12,281.65,1083086,283.970537503874,284.119317038018,278.832684258082,279.358371945393,1091970.75346512,0.0,1.0
2024-10-02,285.91,286.29,284.035,285.22,1336082,283.583710715098,283.960618868264,281.723966538291,282.899324858033,1347042.12613881,0.0,1.0
2024-10-03,286.06,287.39,284.7949,286.84,947023,283.732490249243,285.051668785324,282.477683658267,284.506143826794,954791.603675789,0.0,1.0
2024-10-04,289.62,290.05,284.95,286.07,828669,287.263524526273,287.690025857487,282.631521696573,283.742408884852,835466.724067329,0.0,1.0
2024-10-07,286.9,290.35,284.39,288.97,1376054,284.565655640452,287.987584925776,282.076078102433,286.618813211647,1387342.0237993,0.0,1.0
2024-10-08,293.16,294.32,288.665,289.15,1219909,290.774721532084,291.925283262802,286.316294825553,286.79734865262,1229916.13767409,0.0,1.0
2024-10-09,294.94,295.54,291.34,291.45,1081398,292.540238670599,293.135356807177,288.96952985113,289.078634842836,1090268.90649097,0.0,1.0
2024-10-10,285.7,297.76,283.62,296.81,1504520,283.375419367296,295.337293912516,281.312343160491,294.395023529601,1516861.85400175,0.0,1.0
2024-10-11,287.91,288.455,284.78,287.34,749335,285.567437837025,286.10800347775,282.462904891209,285.002075607276,755481.932688434,0.0,1.0
2024-10-14,289.71,290.47,287.4,288.63,735981,287.35279224676,288.106608553092,285.061587420934,286.281579600919,742018.387372758,0.0,1.0
2024-10-15,287.57,292.97,286.725,290.7,931976,285.230204226298,290.586267455501,284.392079517283,288.334737172114,939621.170370041,0.0,1.0
2024-10-16,289.52,290.2,285.5,285.84,1004881,287.164338170177,287.838805391632,283.177046655103,283.514280265831,1013124.22348067,0.0,1.0
2024-10-17,290.76,292.84,288.45,291.51,908305,288.394248985771,290.457325192576,286.103044159945,289.138146656494,915755.992807715,0.0,1.0
2024-10-18,289.25,292.0,288.225,292.0,738646,286.896535008716,289.624159801366,285.879874858729,289.624159801366,744705.248857429,0.0,1.0
2024-10-21,289.62,289.93,286.11,288.17,577062,287.263524526273,287.571002230172,283.782083427291,285.825322362876,581795.74561585,0.0,1.0
2024-10-22,287.22,289.95,284.5,288.65,609438,284.88305197996,287.590839501391,282.185183094139,286.301416872138,614437.331892644,0.0,1.0
2024-10-23,288.93,289.76,286.215,286.72,612310,286.579138669208,287.402385424808,283.886229101192,284.387120199478,617332.891436347,0.0,1.0
2024-10-24,287.55,290.0,286.7125,290.0,938123,285.210366955078,287.640432679439,284.379681222771,287.640432679439,945818.595340498,0.0,1.0
2024-10-25,282.97,287.49,277.4422,283.0,1478179,280.667631845865,285.15085514142,275.184808453571,280.697387752694,1490304.77393884,0.0,1.0
2024-10-28,285.99,287.53,283.6,286.55,1008168,283.663059799975,285.190529683859,281.292505889272,284.218503394115,1016438.18734562,0.0,1.0
2024-10-29,285.12,287.78,285.1,286.22,791784,282.800138501937,285.4384955741,282.780301230717,283.891188418997,798279.149635048,0.0,1.0
2024-10-30,284.48,286.67,283.52,285.25,556628,282.16534582292,284.33752702143,281.213156804395,282.929080764862,561194.12175929,0.0,1.0
2024-10-31,281.2,285.83,281.19,283.66,868189,278.912033342959,283.504361630221,278.90211470735,281.35201770293,875310.913888768,0.0,1.0
2024-11-01,280.4,283.11,280.01,281.75,738425,278.118542494189,280.8064927444,277.731715705413,279.457558301489,744482.43595382,0.0,1.0
2024-11-04,281.65,282.94,279.71,282.46,654158,279.358371945393,280.637875939036,277.434156637124,280.161781429774,659524.178269533,0.0,1.0
2024-11-05,283.14,283.19,279.595,281.09,787932,280.836248651229,280.885841829277,277.320092327613,278.802928351253,794395.550971278,0.0,1.0
2024-11-06,290.68,293.88,284.56,292.0,1284330,288.314899900894,291.488863295978,282.244694907797,289.624159801366,1294865.59497386,0.0,1.0
2024-11-07,290.56,292.67,289.12,292.4,862323,288.195876273579,290.288708387212,286.767592745791,290.020905225752,869396.794012942,0.0,1.0
2024-11-08,294.77,297.07,292.2,293.43,787835,292.371621865235,294.652908055452,289.822532513559,291.042524693544,794297.755262457,0.0,1.0
2024-11-11,292.72,297.01,292.14,295.35,731031,290.33830156526,294.593396241794,289.763020699901,292.946902730594,737027.781613242,0.0,1.0
2024-11-12,295.27,296.115,292.77,294.58,764625,292.867553645717,293.705678354731,290.387894743308,292.183167788652,770897.359367831,0.0,1.0
2024-11-13,298.32,299.71,295.09,295.13,966174,295.892737506656,297.271427856395,292.689018204744,292.728692747182,974099.702847612,0.0,1.0
2024-11-14,294.71,299.415,294.21,297.5,634372,292.312110051577,296.978828105911,291.816178271096,295.079409386666,639575.870076038,0.0,1.0
2024-11-15,294.58,296.935,292.44,294.63,948405,292.183167788652,294.519006474721,290.06057976819,292.2327609667,956184.940475722,0.0,1.0
2024-11-18,293.59,295.6099,290.29,291.73,728406,291.201222863298,293.204688070089,287.928073112118,289.356356639906,734381.248255923,0.0,1.0
2024-11-19,292.49,293.77,289.8,292.17,692023,290.110172946238,291.379758304272,287.442059967246,289.79277660673,697699.791821881,0.0,1.0
2024-11-20,295.88,296.74,291.12,294.01,772819,293.472590417905,294.325593080334,288.751319867718,291.617805558903,779158.576255403,0.0,1.0
2024-11-21,302.44,303.67,294.83,297.14,1032889,299.979215377826,301.199207557811,292.431133678893,294.722338504719,1041361.97825088,0.0,1.0
2024-11-22,304.29,308.0,301.925,303.18,626002,301.814162965609,305.493976776783,299.46840564393,300.713194412939,631137.209428126,0.0,1.0
2024-11-25,306.39,306.49,300.77,302.32,2181340,303.897076443632,303.996262799729,298.322803231017,299.86019175051,2199233.93282122,0.0,1.0
2024-11-26,312.96,314.44,307.1,308.23,1538546,310.413620039163,311.881578109389,304.601299571916,305.722105395805,1551166.97553172,0.0,1.0
2024-11-27,315.16,315.73,311.62,313.49,1383183,312.595719873283,313.161082103032,309.084522867472,310.939307726474,1394529.50429619,0.0,1.0
2024-11-29,312.24,316.72,311.92,313.85,811937,309.699478275269,314.143027028386,309.382081935761,311.29637860842,818597.468396978,0.0,1.0
2024-12-02,307.96,313.01,306.55,312.51,592077,305.454302234345,310.463213217211,304.055774613386,309.967281436729,596933.916419719,0.0,1.0
2024-12-03,309.81,310.21,302.89,308.85,1183102,307.289249822128,307.685995246513,300.42555398026,306.337060803603,1192807.20309014,0.0,1.0
2024-12-04,307.26,310.94,306.77,308.38,850591,304.75999774167,308.410055646016,304.273984596798,305.87088492995,857568.554261297,0.0,1.0
2024-12-05,303.58,307.665,303.5,306.51,869234,301.109939837324,305.161702483861,301.030590752447,304.016100070948,876364.486215777,0.0,1.0
2024-12-06,296.71,303.43,296.39,301.35,887832,294.890955310083,301.569756899796,294.572917139144,299.502508788694,893308.62129359,0.6,1.0
2024-12-09,291.85,299.05,283.05,293.0,2811482,290.060750588951,297.216609435072,281.314700888136,291.203700265762,2828824.72045584,0.0,1.0
2024-12-10,283.74,288.41,282.6,283.75,13426557,282.000470694223,286.64184025136,280.867459710254,282.010409387065,13509379.1645151,0.0,1.0
2024-12-11,283.58,285.93,281.5,284.82,4921559,281.841451608754,284.177044426585,279.774203497652,283.073849521141,4951917.80078332,0.0,1.0
2024-12-12,281.19,286.2,281.08,284.96,5645978,279.466104019555,284.445389133314,279.356778398295,283.212991220927,5680805.403538,0.0,1.0
2024-12-13,284.59,285.69,281.475,282.28,2827249,282.845259585779,283.938515798381,279.749356765547,280.549421539315,2844688.97972103,0.0,1.0
2024-12-16,286.0,289.0,284.3,285.7,2981700,284.246615276478,287.228223129028,282.557037493366,283.948454491223,3000092.71586415,0.0,1.0
2024-12-17,282.91,284.83,279.71,284.43,2371137,281.175559188351,283.083788213983,277.995177478964,282.68624050031,2385763.4376416,0.0,1.0
2024-12-18,278.49,285.83,278.22,282.91,2028231,276.78265695226,284.077657498167,276.51431224553,281.175559188351,2040742.21054762,0.0,1.0
2024-12-19,279.09,282.15,276.9043,278.77,2244106,277.37897852277,280.420218532371,275.20667842833,277.060940351831,2257948.84268271,0.0,1.0
2024-12-20,283.1,286.44,276.99,279.52,2774935,281.364394352346,284.683917761518,275.291853025984,277.806342314969,2792052.2790678,0.0,1.0
2024-12-23,284.51,284.9779,280.82,281.67,1935227,282.765750043044,283.230781481114,279.098372384407,279.943161275963,1947164.51227274,0.0,1.0
2024-12-24,288.35,288.5,283.57,285.22,1045803,286.582208094309,286.731288486936,281.831512915912,283.471397234815,1052254.07067407,0.0,1.0
2024-12-26,288.36,289.12,286.177,286.55,1173686,286.592146787151,287.34748744313,284.422530139778,284.793243382779,1180925.92122337,0.0,1.0
2024-12-27,286.54,289.0,285.2,287.84,7623032,284.783304689937,287.228223129028,283.451519849131,286.075334759375,7670054.9270548,0.0,1.0
2024-12-30,284.46,285.39,281.83,284.08,1709791,282.716056578835,283.640355013126,280.102180361433,282.338386250845,1720337.90279038,0.0,1.0
2024-12-31,283.85,285.98,282.57,285.7,1354091,282.109796315483,284.226737890794,280.837643631728,283.948454491223,1362443.75548083,0.0,1.0
2025-01-02,275.89,286.27,275.56,285.39,2560805,274.198596813383,284.514959983207,273.870619949602,283.640355013126,2576601.4110234,0.0,1.0
2025-01-03,280.4,281.75,276.8132,277.42,3729046,278.68094728505,280.022670818698,275.116136936541,275.719216818183,3752048.74458274,0.0,1.0
2025-01-06,276.42,282.0,276.26,281.71,1678141,274.725347534,280.271138139744,274.56632844853,279.98291604733,1688492.66871012,0.0,1.0
2025-01-07,279.77,282.19,277.23,278.32,2776806,278.054809636015,280.459973303739,275.530381654189,276.613699173949,2793934.82039368,0.0,1.0
2025-01-08,285.5,286.09,280.1689,282.13,1853584,283.749680634386,284.336063512054,278.451264093475,280.400341146688,1865017.89470515,0.0,1.0
2025-01-10,287.01,290.34,283.62,285.99,3074562,285.250423253503,288.560007969834,281.881206380121,284.236676583636,3093527.5382073,0.0,1.0
2025-01-13,285.81,288.31,285.22,285.22,1918412,284.057780112483,286.542453322942,283.471397234815,283.471397234815,1930245.7883846,0.0,1.0
2025-01-14,289.11,289.75,284.87,286.0,1284615,287.337548750288,287.973625092166,283.12354298535,284.246615276478,1292539.19045841,0.0,1.0
2025-01-15,290.19,292.0,287.7601,292.0,1869239,288.410927577207,290.209830981579,285.995924603569,290.209830981579,1880769.4630946,0.0,1.0
2025-01-16,295.79,296.02,290.76,290.76,1230496,293.976595568634,294.205185503996,288.977433069191,288.977433069191,1238086.3556025,0.0,1.0
2025-01-17,294.82,296.93,293.91,295.79,1261480,293.012542362976,295.109606552603,292.108121314369,293.976595568634,1269261.48143955,0.0,1.0
2025-01-21,296.77,299.01,293.8575,296.88,1626480,294.950587467134,297.176854663705,292.055943176949,295.059913088394,1636512.99610917,0.0,1.0
2025-01-22,293.5,297.66,293.395,297.15,1504749,291.700634907854,295.835131130057,291.596278633015,295.328257795124,1514031.09437699,0.0,1.0
2025-01-23,288.0,294.36,287.5,292.45,1565326,286.234353844845,292.555362492252,285.737419202753,290.657072159461,1574981.76562121,0.0,1.0
2025-01-24,289.51,289.93,286.78,286.8,2030433,287.735096463962,288.152521563319,285.021833318141,285.041710703824,2042957.79365804,0.0,1.0
2025-01-27,296.0,297.7,289.52,289.52,1630400,294.185308118313,295.874885901425,287.745035156804,287.745035156804,1640457.17675987,0.0,1.0
2025-01-28,293.41,297.49,293.19,296.0,1781711,291.611186672277,295.666173351746,291.392535429757,294.185308118313,1792701.5437083,0.0,1.0
2025-01-29,294.1,296.0,291.47,292.0,1593763,292.296956478364,294.185308118313,289.683080260961,290.209830981579,1603594.18020384,0.0,1.0
2025-01-30,299.03,299.44,294.6,297.07,1641615,297.196732049389,297.604218455904,292.793891120456,295.248748252389,1651741.35686129,0.0,1.0
2025-01-31,301.82,307.74,296.83,298.2,2411734,299.96962735226,305.853333514627,295.010219624185,296.371820543516,2426610.86158967,0.0,1.0
2025-02-03,309.0,309.53,299.37,299.75,2216646,307.105608812698,307.632359533315,297.534647606011,297.912317934001,2230319.45475715,0.0,1.0
2025-02-04,312.21,313.0,308.52,309.0,1680526,310.295929214927,311.081085949432,306.62855155629,307.105608812698,1690892.38066214,0.0,1.0
2025-02-05,316.3,316.34,311.62,314.6,1481120,314.360854587237,314.400609358605,309.709546337259,312.671276804126,1490256.33810266,0.0,1.0
2025-02-06,319.99,320.72,315.66,316.95,1852549,318.028232245875,318.753756823328,313.72477824536,315.006869621957,1863976.51027313,0.0,1.0
2025-02-07,322.33,323.55,318.89,319.68,1722130,320.353886370864,321.566406897568,316.934976033273,317.720132767778,1732753.01632328,0.0,1.0
2025-02-10,324.29,324.79,319.8101,322.07,1573139,322.301870167864,322.798804809955,317.84943516165,320.095480356976,1582842.96037221,0.0,1.0
2025-02-11,322.0,324.17,320.77,323.97,1537932,320.025909507083,322.182605853761,318.803450287538,321.983831996925,1547418.78481886,0.0,1.0
2025-02-12,324.61,325.1,319.69,320.38,1099557,322.619908338802,323.106904288052,317.730071460619,318.415841266706,1106339.65401531,0.0,1.0
2025-02-13,328.56,328.92,324.01,325.0,1210937,326.545692011327,326.903484953633,322.023586768292,323.007517359634,1218406.70525887,0.0,1.0
2025-02-14,321.5,329.6,319.5,328.85,2079602,319.528974864992,327.579316066878,317.541236296625,326.83391410374,2092430.09427391,0.0,1.0
2025-02-18,326.3,326.4,320.04,322.24,1318477,324.299547429072,324.398934357491,318.077925710084,320.264438135287,1326610.06933441,0.0,1.0
2025-02-19,327.33,327.99,325.36,327.26,709578,325.323232791781,325.979186519342,323.36531030194,325.253661941888,713955.055551348,0.0,1.0
2025-02-20,325.13,327.395,322.67,326.0,876411,323.136720366578,325.387834295253,320.691801927486,324.001386643817,881817.170474297,0.0,1.0
2025-02-21,325.56,327.27,323.84,324.67,952442,323.564084158776,325.26360063473,321.854628989981,322.679540495853,958317.170232782,0.0,1.0
2025-02-24,328.49,331.09,325.37,325.44,1465534,326.476121161434,329.060181300311,323.375248994782,323.444819844674,1474574.195342,0.0,1.0
2025-02-25,331.83,332.69,329.12,329.91,1712725,329.795644570607,330.650372155005,327.10225881047,327.887415544975,1723290.0012672,0.0,1.0
2025-02-26,328.33,333.03,327.6,331.52,991835,326.317102075965,330.988287711627,325.591577498511,329.48754509251,997953.167266699,0.0,1.0
2025-02-27,333.17,334.69,326.93,328.6,1462514,331.127429411413,332.638110723372,324.925685078108,326.585446782694,1471535.56637131,0.0,1.0
2025-02-28,337.74,338.43,332.78,334.81,1745005,335.669412040131,336.355181846218,330.739820390581,332.757375037474,1755769.12152347,0.0,1.0
2025-03-03,341.8,343.21,336.38,336.87,1360505,339.704521333916,341.105877024615,334.317749813642,334.804745762892,1368897.32045369,0.0,1.0
2025-03-04,337.27,345.43,336.48,343.72,1914722,335.202293476565,343.312266835502,334.41713674206,341.612750359549,1926533.02649658,0.0,1.0
2025-03-05,340.79,342.0442,335.61,335.61,1217007,338.700713356891,339.947224213114,333.552470464821,333.552470464821,1224514.14825626,0.0,1.0
2025-03-06,339.85,342.01,334.7,339.82,1492003,337.766476229759,339.913233883595,332.648049416214,337.736660151233,1501206.47025102,0.0,1.0
2025-03-07,324.0,339.48,321.185,338.58,4131437,322.659663110169,338.0756247921,319.85630832111,337.179347950127,4148599.10004602,0.65,1.0
2025-03-10,321.85,324.4,318.24,323.02,3179484,320.518557321013,323.058008373268,316.923491321544,321.683717215577,3192691.66176579,0.0,1.0
2025-03-11,325.75,327.88,321.88,322.82,1635467,324.402423636227,326.523612162229,320.548433215745,321.484544584027,1642260.77375861,0.0,1.0
2025-03-12,325.08,327.63,320.67,325.75,1185127,323.735195320537,326.274646372793,319.343438794871,324.402423636227,1190050.04932672,0.0,1.0
2025-03-13,322.85,327.11,322.41,327.11,1151143,321.51442047876,325.756797530764,321.076240689351,325.756797530764,1155924.87887974,0.0,1.0
2025-03-14,325.24,325.77,321.76,323.55,1265291,323.894533425776,324.422340899382,320.428929636815,322.211524689183,1270547.05273161,0.0,1.0
2025-03-17,329.14,329.64,322.0,323.25,1172039,327.778399740991,328.276331319865,320.667936794675,321.912765741859,1176907.68142388,0.0,1.0
2025-03-18,329.66,332.995,328.46,329.14,1422465,328.29624858302,331.617452214108,327.101212793723,327.778399740991,1428373.95774084,0.0,1.0
2025-03-19,326.64,330.4,323.82,329.59,974050,325.288741846623,329.033187319753,322.480407741775,328.226538161978,978096.229810552,0.0,1.0
2025-03-20,334.44,335.66,326.34,326.93,1497417,333.056474477053,334.271427529505,324.989982899298,325.577542162369,1503637.31035802,0.0,1.0
2025-03-21,331.79,335.07,330.06,333.17,2675954,330.417437109022,333.683868266434,328.694593846119,331.791728266713,2687069.98464809,0.0,1.0
2025-03-24,337.67,339.52,332.08,334.21,1226407,336.273112476577,338.11545931841,330.706237424769,332.827425950771,1231501.52755328,0.0,1.0
2025-03-25,337.36,338.805,333.2,338.18,1426987,335.964394897675,337.40341716062,331.821604161446,336.781002687028,1432914.74225006,0.0,1.0
2025-03-26,336.73,340.105,336.1,338.84,1351237,335.337001108294,338.698039265692,334.709607318913,337.438272371141,1356850.07471949,0.0,1.0
2025-03-27,341.0,341.885,335.25,338.5,1330669,339.589336791876,340.470675686482,333.863123634828,337.099678897507,1336196.63469614,0.0,1.0
2025-03-28,340.76,343.58,339.52,340.65,1362710,339.350329634016,342.158663738864,338.11545931841,339.240784686664,1368370.73386904,0.0,1.0
2025-03-31,345.24,346.95,341.0,342.81,1770766,343.811796580725,345.514722580473,339.589336791876,341.391849107399,1778121.80943146,0.0,1.0
2025-04-01,343.86,345.34,341.03,345.07,903764,342.437505423034,343.9113828965,339.619212686608,343.642499843908,907518.259882453,0.0,1.0
2025-04-02,344.07,345.0,339.02,340.43,1271900,342.64663668616,343.572789422866,337.617527739536,339.02169479196,1277183.50669477,0.0,1.0
2025-04-03,344.4,350.695,340.85,342.92,1322262,342.975271528217,349.244230106237,339.439957318214,341.501394054751,1327754.71179279,0.0,1.0
2025-04-04,319.25,344.88,316.63,341.59,2901935,317.929313110869,343.453285843936,315.320151637571,340.176896054947,2913989.71577977,0.0,1.0
2025-04-07,310.86,318.9,301.21,310.81,3404160,309.574021217368,317.580761005658,299.963941745105,309.524228059481,3418300.9718925,0.0,1.0
2025-04-08,311.53,324.55,306.36,319.82,1812305,310.241249533059,323.207387846931,305.092637007505,318.496955110785,1819833.36355096,0.0,1.0
2025-04-09,323.82,324.88,304.85,309.21,2285103,322.480407741775,323.536022688987,303.588883639306,307.930847007085,2294595.37911687,0.0,1.0
2025-04-10,325.72,330.96,318.79,321.39,1570177,324.372547741495,329.590870688092,317.471216058305,320.060460268449,1576699.55734844,0.0,1.0
2025-04-11,334.02,335.28,321.43,326.1,1179778,332.638211950799,333.89299952956,320.100294794759,324.750975741439,1184678.82943733,0.0,1.0
2025-04-14,342.92,345.62,336.26,337.37,1236906,341.501394054751,344.190224580669,334.868945424153,335.974353529253,1242044.14068072,0.0,1.0
2025-04-15,335.56,344.6639,334.74,344.01,1313787,334.17184121373,343.238079815547,333.355233424377,342.586884896696,1319244.5064156,0.0,1.0
2025-04-16,332.66,339.0,330.14,337.77,879259,331.283838056262,337.597610476381,328.774262898739,336.372698792352,882911.46545557,0.0,1.0
2025-04-17,329.22,333.26,326.58,332.36,1195137,327.858068793611,331.881355950911,325.228990057158,330.985079108938,1200101.63113505,0.0,1.0
2025-04-21,319.4,329.04,315.71,328.42,837110,318.078692584531,327.678813425217,314.403957532443,327.061378267413,840587.377379716,0.0,1.0
2025-04-22,330.75,332.0,322.62,324.96,1041508,329.381739424965,330.626568372149,321.285371952478,323.615691741607,1045834.45215084,0.0,1.0
2025-04-23,331.79,336.69,329.75,331.14,953658,330.417437109022,335.297166581984,328.385876267217,329.770126056486,957619.520895922,0.0,1.0
2025-04-24,331.52,332.71,326.33,329.27,961313,330.14855405643,331.33363121415,324.980024267721,327.907861951498,965306.319971123,0.0,1.0
2025-04-25,322.3,327.34,313.575,327.34,2164277,320.966695741999,325.985846057046,312.277789690652,325.985846057046,2173267.46467398,0.0,1.0
2025-04-28,323.81,326.07,322.19,323.83,1536737,322.470449110197,324.721099846707,320.857150794647,322.490366373352,1543120.64669204,0.0,1.0
2025-04-29,317.14,321.39,315.07,321.39,2753728,315.828041848022,320.060460268449,313.766605111485,320.060460268449,2765167.05992891,0.0,1.0
2025-04-30,320.69,321.16,312.17,317.14,3032447,319.363356058025,319.831411742167,310.878601954017,315.828041848022,3045043.8661263,0.0,1.0
2025-05-01,317.64,319.625,313.41,317.59,1995881,316.325973426896,318.302761795024,312.113472269624,316.276180269008,2004171.94317593,0.0,1.0
2025-05-02,331.08,332.435,316.87,330.405,1818553,329.710374267021,331.059768845769,315.55915879543,329.038166635542,1826107.31791045,0.0,1.0
2025-05-05,334.86,336.93,326.3901,330.9,1402856,333.474737003307,335.536173739844,325.039875643502,329.531118898627,1408683.5014292,0.0,1.0
2025-05-06,338.27,339.23,332.634,333.85,1402650,336.870630371225,337.826659002663,331.257945614161,332.468915213982,1408476.64569968,0.0,1.0
2025-05-07,339.55,341.32,336.9018,338.2,1279566,338.145335213142,339.908013002355,335.508090398795,336.800919950183,1284881.35146427,0.0,1.0
2025-05-08,338.47,343.62,338.44,340.8,1037183,337.069803002775,342.198498265174,337.039927108042,339.390164160326,1041491.48598491,0.0,1.0
2025-05-09,338.18,339.1191,336.075,338.12,576359,336.781002687028,337.716217778469,334.68471073997,336.721250897563,578753.21073598,0.0,1.0
2025-05-12,331.28,339.175,325.53,337.43,1672355,329.909546898571,337.771886528987,324.183333741523,336.034105318718,1679302.00749944,0.0,1.0
2025-05-13,332.7,335.39,330.89,333.9,1004025,331.323672582572,334.002544476913,329.521160267049,332.518708371869,1008195.74676407,0.0,1.0
2025-05-14,329.64,334.58,326.06,334.58,898481,328.276331319865,333.195895319137,324.711141215129,333.195895319137,902213.314158838,0.0,1.0
2025-05-15,338.28,338.45,330.2,330.76,1013229,336.880589002803,337.04988573962,328.834014688204,329.391698056542,1017437.98042679,0.0,1.0
2025-05-16,342.24,342.8467,337.8781,339.01,973191,340.824207107483,341.428397285288,336.480351599704,337.607569107958,977233.661501526,0.0,1.0
2025-05-19,343.82,344.64,341.67,343.18,611029,342.397670896724,343.214278686077,340.256565107567,341.760318475765,613567.230845349,0.0,1.0
2025-05-20,340.33,344.25,339.65,342.97,908815,338.922108476185,342.825892054555,338.244921528917,341.551187212638,912590.241871853,0.0,1.0
2025-05-21,337.53,341.89,336.25,340.04,867064,336.133691634492,340.475655002271,334.858986792576,338.633308160438,870665.807098669,0.0,1.0
2025-05-22,335.48,339.08,333.65,337.37,771693,334.09217216111,337.677279529001,332.269742582432,335.974353529253,774898.633408137,0.0,1.0
2025-05-23,338.04,339.41,333.47,336.27,859459,336.641581844943,338.005914371057,332.090487214038,334.87890405573,863029.215724808,0.0,1.0
2025-05-27,342.75,343.03,337.2,339.77,976453,341.332097317934,341.610939002103,335.805056792436,338.364425107847,980509.211936968,0.0,1.0
2025-05-28,339.8,344.0374,339.17,341.54,1136798,338.394301002579,342.614171547218,337.766907213198,340.12710289706,1141520.2893652,0.0,1.0
2025-05-29,341.9,342.05,337.5881,338.75,628805,340.485613633849,340.634993107511,336.191551283957,337.348644686944,631417.072825855,0.0,1.0
2025-05-30,347.44,348.3,341.0,341.72,2545229,346.002695527769,346.859137843432,339.589336791876,340.306358265454,2555801.94949385,0.0,1.0
2025-06-02,348.77,348.9,342.15,343.42,986107,347.327193527573,347.456655738081,340.734579423285,341.999325633625,990203.314911757,0.0,1.0
2025-06-03,345.25,351.225,341.76,349.65,1035784,343.821755212302,349.772037579843,340.346192791764,348.203553106391,1040086.67450141,0.0,1.0
2025-06-04,336.34,346.01,336.29,345.39,1300214,334.948614476773,344.578611212191,334.898821318885,343.961176054387,1305615.12380976,0.0,1.0
2025-06-05,328.1,337.325,325.06,336.34,1851455,326.742702056934,335.929539687154,323.715278057382,334.948614476773,1859145.99370042,0.0,1.0
2025-06-06,328.76,330.78,327.27,328.46,735210,328.047282793583,330.062903645399,326.560512957343,327.747933162125,736807.321010763,0.65,1.0
2025-06-09,317.83,327.826,312.18,326.53,1616449,317.14097788747,327.115307607644,311.503226495014,325.822117199747,1619960.90537469,0.0,1.0
2025-06-10,314.4,321.24,312.3,319.15,1473184,313.718413767802,320.54358536504,311.622966347597,318.458116265884,1476384.64710208,0.0,1.0
2025-06-11,312.94,315.3999,308.98,312.32,1428720,312.261578894707,314.716146089451,308.310163759464,311.642922989694,1431824.04438799,0.0,1.0
2025-06-12,320.15,320.71,312.3801,313.26,1416706,319.455948370743,320.014734349465,311.702892699196,312.580885168262,1419783.94271008,0.0,1.0
2025-06-13,316.64,320.74,316.17,318.89,1039024,315.953557682687,320.044669312611,315.484576593403,318.198679918621,1041281.38886289,0.0,1.0
2025-06-16,316.33,319.3,315.6,317.58,1294206,315.64422973018,318.607791081613,314.915812293633,316.891519861255,1297017.79858279,0.0,1.0
2025-06-17,316.13,318.16,313.23,314.37,958454,315.444663309209,317.470262482073,312.550950205116,313.688478804656,960536.342068319,0.0,1.0
2025-06-18,317.13,319.41,314.71,316.3,1048906,316.442495414068,318.717552613148,314.027741720308,315.614294767035,1051184.85854669,0.0,1.0
2025-06-20,320.16,322.92,318.18,318.62,2537151,319.465926691792,322.219943301204,317.49021912417,317.929265250309,2542663.2272545,0.0,1.0
2025-06-23,324.12,324.53,319.84,320.75,1311678,323.417341827035,323.826452990028,319.146620418237,320.054647633659,1314527.75833946,0.0,1.0
2025-06-24,325.98,327.34,318.65,325.16,1037382,325.273309542074,326.630361204683,317.959200213454,324.455087216089,1039635.82144528,0.0,1.0
2025-06-25,317.43,325.5,316.83,325.0,1507302,316.741845045526,324.794350131741,316.14314578261,324.295434079312,1510576.77204358,0.0,1.0
2025-06-26,318.39,319.785,315.3901,318.0,1397270,317.699763866191,319.09173965247,314.706367334823,317.310609345296,1400305.71595695,0.0,1.0
2025-06-27,317.73,320.565,315.0,318.26,5446971,317.041194676984,319.87004869426,314.317113030717,317.570045692559,5458805.1170867,0.0,1.0
2025-06-30,320.12,321.0675,314.5,315.62,1620083,319.426013407598,320.371459326952,313.818196978288,314.93576893573,1623602.8006217,0.0,1.0
2025-07-01,319.49,323.25,316.22,320.12,1567367,318.797379181536,322.549227895808,315.534468198646,319.426013407598,1570772.26957016,0.0,1.0
2025-07-02,315.74,320.0,309.39,317.55,1450848,315.055508788313,319.306273555015,308.719274922456,316.861584898109,1454000.11979411,0.0,1.0
2025-07-03,318.1,319.2455,315.2315,316.0,639946,317.410392555782,318.553409231898,314.548111162992,315.314945135577,641336.349956547,0.0,1.0
2025-07-07,316.07,318.34,313.9,316.93,1232254,315.384793382917,317.649872260948,313.219497715372,316.242928993096,1234931.20135036,0.0,1.0
2025-07-08,313.76,316.2,312.28,313.06,1110061,313.079801220692,315.514511556549,311.6030097055,312.38131874729,1112472.72421285,0.0,1.0
2025-07-09,315.25,316.89,311.05,313.26,1401443,314.566571056932,316.203015708902,310.375676216523,312.580885168262,1404487.78223812,0.0,1.0
2025-07-10,313.58,315.76,312.19,313.99,948819,312.900191441817,315.075465430411,311.513204816063,313.309302604809,950880.409017983,0.0,1.0
2025-07-11,311.54,315.28,310.26,312.91,715217,310.864613947904,314.596506020078,309.587388853684,312.231643931561,716770.884116585,0.0,1.0
2025-07-14,315.4,315.45,311.17,311.17,1425486,314.716245872661,314.766137477904,310.495416069106,310.495416069106,1428583.01818303,0.0,1.0
2025-07-15,308.06,315.57,307.87,314.61,1011050,307.392158222993,314.885877330487,307.20257012307,313.927958509822,1013246.61240725,0.0,1.0
2025-07-16,309.92,311.405,305.39,309.98,1567885,309.248125938032,310.729906613748,304.727946503018,309.307995864323,1571291.39497961,0.0,1.0
2025-07-17,313.91,314.63,309.135,309.16,1288062,313.229476036421,313.947915151919,308.464827735717,308.489773538338,1290860.45009693,0.0,1.0
2025-07-18,313.14,316.71,312.1401,314.25,691271,312.461145315679,316.023405930027,311.46341299403,313.568738952073,692772.858914366,0.0,1.0
2025-07-21,308.24,313.13,307.91,312.67,772699,307.571768001868,312.45116699463,307.242483407264,311.992164226395,774377.769804131,0.0,1.0
2025-07-22,312.41,313.03,308.32,308.8,1107920,311.732727879132,312.351383784144,307.651594570257,308.130553980589,1110327.07266528,0.0,1.0
2025-07-23,310.79,313.64,308.74,313.64,659361,310.116239869259,312.960061368109,308.070684054297,312.960061368109,660793.531084966,0.0,1.0
2025-07-24,309.06,311.83,309.0,309.53,738163,308.389990327853,311.153985258313,308.330120401561,308.858971417136,739766.736713683,0.0,1.0
2025-07-25,315.14,315.48,310.1,310.1,897384,314.456809525398,314.79607244105,309.427735716906,309.427735716906,899333.6610736,0.0,1.0
2025-07-28,309.12,315.0,308.29,315.0,1237247,308.449860254144,314.317113030717,307.621659607111,314.317113030717,1239935.04916773,0.0,1.0
2025-07-29,288.35,309.05,287.61,307.9,4081300,287.724887436214,308.380012006804,286.986491678618,307.232505086216,4090167.05327896,0.0,1.0
2025-07-30,285.84,291.15,284.94,291.15,2920361,285.220328853017,290.51881732982,284.322279958643,290.51881732982,2926705.79126278,0.0,1.0
2025-07-31,287.25,290.93,281.83,282.015,2554727,286.627272120869,290.299294266751,281.21902211253,281.403621051929,2560277.41296209,0.0,1.0
2025-08-01,284.17,286.0,277.53,285.0,2787757,283.553949237902,285.379981989794,276.928344061635,284.382149884935,2793813.69513336,0.0,1.0
2025-08-04,284.61,286.87,282.23,284.49,1776089,283.99299536404,286.248095921022,281.618154954474,283.873255511457,1779947.74005615,0.0,1.0
2025-08-05,285.78,288.015,282.53,284.31,1681717,285.160458926725,287.390613681086,281.917504585932,283.693645732582,1685370.70696571,0.0,1.0
2025-08-06,286.26,288.0,284.135,286.42,1136219,285.639418337058,287.375646199513,283.519025114231,285.799071473835,1138687.55521759,0.0,1.0
2025-08-07,289.99,290.07,285.08,286.54,3115980,289.361332088183,289.441158656572,284.461976453324,285.918811326418,3122749.79410389,0.0,1.0
2025-08-08,289.44,293.97,288.415,290.95,1726231,288.812524430511,293.332703865524,287.78974652303,290.319250908848,1729981.41831005,0.0,1.0
2025-08-11,288.92,291.69,286.165,290.0,1536865,288.293651735984,291.057646666444,285.544624287096,289.371310409232,1540204.00076877,0.0,1.0
2025-08-12,290.65,291.21,286.82,289.1,1275915,290.019901277391,290.578687256112,286.198204315779,288.473261514859,1278687.05946253,0.0,1.0
2025-08-13,295.1,295.44,290.92,291.34,1337795,294.460254144015,294.799517059667,290.289315945703,290.708405429744,1340701.5002674,0.0,1.0
2025-08-14,293.41,295.5,289.93,295.5,1280156,292.773917886803,294.859386985959,289.301462161892,294.859386985959,1282937.27348085,0.0,1.0
2025-08-15,292.72,294.72,292.425,293.7,1237952,292.08541373445,294.081077944168,291.791053263516,293.063289197212,1240641.58085433,0.0,1.0
2025-08-18,294.51,296.53,291.08,292.02,1376345,293.871533202148,295.887154053964,290.44896908248,291.386931261048,1379335.2541948,0.0,1.0
2025-08-19,300.98,301.05,294.725,295.44,1132003,300.327506920588,300.397355167929,294.086067104693,294.799517059667,1134462.39551441,0.0,1.0
2025-08-20,302.64,305.13,300.64,302.09,1568451,301.983908214655,304.468510155755,299.988244004936,301.435100556982,1571858.62467411,0.0,1.0
2025-08-21,305.38,306.39,301.26,302.78,1154636,304.71796818197,305.725778607878,300.606899909949,302.123604709335,1157144.5680861,0.0,1.0
2025-08-22,303.17,307.38,302.46,306.68,1165433,302.512759230231,306.713632391689,301.80429843578,306.015149918287,1167965.02570359,0.0,1.0
2025-08-25,298.62,303.09,298.62,302.0,1020592,297.97262315312,302.432932661842,297.97262315312,301.345295667545,1022809.34340531,0.0,1.0
2025-08-26,300.2,300.27,295.74,298.06,2312415,299.549197878798,299.619046126138,295.098866691125,297.413837174399,2317438.9646701,0.0,1.0
2025-08-27,298.72,302.4,298.67,299.88,1513535,298.072406363606,301.744428509489,298.022514758363,299.229891605243,1516823.3138913,0.0,1.0
2025-08-28,299.62,299.93,296.62,297.88,769117,298.97045525798,299.279783210486,295.976958943401,297.234227395524,770787.987532588,0.0,1.0
2025-08-29,302.75,303.17,298.635,299.68,1472424,302.09366974619,302.512759230231,297.987590634693,299.030325184271,1475622.99592218,0.0,1.0
2025-09-02,302.57,303.245,299.14,303.17,1673483,301.914059967315,302.587596638095,298.491495847647,302.512759230231,1677118.81773514,0.0,1.0
2025-09-03,303.7,305.95,301.67,304.0,1831463,303.041610245806,305.28673248174,301.016011072941,303.340959877264,1835442.0458921,0.0,1.0
2025-09-04,300.22,305.48,300.08,304.96,1282371,299.569154520895,304.817751392456,299.429458026215,304.298878697929,1285157.08580119,0.0,1.0
2025-09-05,299.18,300.87,296.43,299.24,1217177,299.18,300.87,296.43,299.24,1217177,0.65,1.0
2025-09-08,299.12,300.0,295.139,298.31,1153122,299.12,300.0,295.139,298.31,1153122,0.0,1.0
2025-09-09,298.5,300.436,297.23,298.24,1119301,298.5,300.436,297.23,298.24,1119301,0.0,1.0
2025-09-10,293.18,298.32,292.83,297.34,1854736,293.18,298.32,292.83,297.34,1854736,0.0,1.0
2025-09-11,300.61,301.02,292.575,293.6,1335113,300.61,301.02,292.575,293.6,1335113,0.0,1.0
2025-09-12,297.28,300.81,297.22,299.01,1302078,297.28,300.81,297.22,299.01,1302078,0.0,1.0
2025-09-15,289.4,298.16,288.2,297.16,1169957,289.4,298.16,288.2,297.16,1169957,0.0,1.0
2025-09-16,291.46,292.75,285.8,287.81,1175792,291.46,292.75,285.8,287.81,1175792,0.0,1.0
2025-09-17,292.66,295.21,291.99,293.05,1248129,292.66,295.21,291.99,293.05,1248129,0.0,1.0
2025-09-18,296.74,297.02,291.3083,293.0,1405728,296.74,297.02,291.3083,293.0,1405728,0.0,1.0
2025-09-19,299.65,301.2,296.435,300.4,2605274,299.65,301.2,296.435,300.4,2605274,0.0,1.0
2025-09-22,300.06,300.515,296.4858,299.11,1446940,300.06,300.515,296.4858,299.11,1446940,0.0,1.0
2025-09-23,304.36,304.53,299.005,299.85,1602058,304.36,304.53,299.005,299.85,1602058,0.0,1.0
2025-09-24,304.55,305.69,300.84,302.48,1125494,304.55,305.69,300.84,302.48,1125494,0.0,1.0
2025-09-25,303.08,306.885,300.815,305.06,1366884,303.08,306.885,300.815,305.06,1366884,0.0,1.0
2025-09-26,304.15,308.8,303.18,304.92,877053,304.15,308.8,303.18,304.92,877053,0.0,1.0
2025-09-29,305.71,305.86,301.095,303.15,1355603,305.71,305.86,301.095,303.15,1355603,0.0,1.0
2025-09-30,309.74,310.49,304.465,305.0,1671255,309.74,310.49,304.465,305.0,1671255,0.0,1.0
2025-10-01,305.84,309.5,303.35,307.87,1864306,305.84,309.5,303.35,307.87,1864306,0.0,1.0
2025-10-02,308.67,308.72,302.0,303.07,1004339,308.67,308.72,302.0,303.07,1004339,0.0,1.0
2025-10-03,310.48,313.55,307.585,307.78,767240,310.48,313.55,307.585,307.78,767240,0.0,1.0
2025-10-06,309.15,311.67,307.68,310.5,1053640,309.15,311.67,307.68,310.5,1053640,0.0,1.0
2025-10-07,309.81,313.09,308.18,310.39,863762,309.81,313.09,308.18,310.39,863762,0.0,1.0
2025-10-08,306.94,310.35,306.84,310.35,636938,306.94,310.35,306.84,310.35,636938,0.0,1.0
2025-10-09,302.25,307.11,301.29,307.11,761610,302.25,307.11,301.29,307.11,761610,0.0,1.0
2025-10-10,301.74,305.74,300.66,304.3,1184572,301.74,305.74,300.66,304.3,1184572,0.0,1.0
2025-10-13,298.0,301.71,295.78,299.05,1176167,298.0,301.71,295.78,299.05,1176167,0.0,1.0
2025-10-14,303.73,303.98,296.87,298.45,1234641,303.73,303.98,296.87,298.45,1234641,0.0,1.0
2025-10-15,296.16,304.57,295.36,301.73,2451563,296.16,304.57,295.36,301.73,2451563,0.0,1.0
2025-10-16,280.17,288.33,276.5,287.27,2379717,280.17,288.33,276.5,287.27,2379717,0.0,1.0
2025-10-17,280.47,284.3,277.95,280.62,1415287,280.47,284.3,277.95,280.62,1415287,0.0,1.0
2025-10-20,279.26,280.82,275.7329,280.22,1171205,279.26,280.82,275.7329,280.22,1171205,0.0,1.0
2025-10-21,279.01,280.595,277.22,278.8,1424058,279.01,280.595,277.22,278.8,1424058,0.0,1.0
2025-10-22,283.04,284.06,277.92,279.52,1405959,283.04,284.06,277.92,279.52,1405959,0.0,1.0
2025-10-23,282.49,284.325,280.4101,283.03,1086919,282.49,284.325,280.4101,283.03,1086919,0.0,1.0
2025-10-24,280.73,284.17,280.29,282.5,1437242,280.73,284.17,280.29,282.5,1437242,0.0,1.0
2025-10-27,279.0,281.66,278.1,280.56,930396,279.0,281.66,278.1,280.56,930396,0.0,1.0
2025-10-28,267.5,279.0,266.71,277.24,2838830,267.5,279.0,266.71,277.24,2838830,0.0,1.0
2025-10-29,262.02,268.85,261.04,265.62,3165319,262.02,268.85,261.04,265.62,3165319,0.0,1.0
2025-10-30,262.03,265.83,261.29,264.5,2712652,262.03,265.83,261.29,264.5,2712652,0.0,1.0
2025-10-31,249.49,254.43,242.75,242.75,5066743,249.49,254.43,242.75,242.75,5066743,0.0,1.0
2025-11-03,242.98,249.49,239.47,249.49,2586721,242.98,249.49,239.47,249.49,2586721,0.0,1.0
2025-11-04,251.7,252.11,242.7,244.5,2473799,251.7,252.11,242.7,244.5,2473799,0.0,1.0
2025-11-05,248.05,253.0,248.04,250.89,1672072,248.05,253.0,248.04,250.89,1672072,0.0,1.0
2025-11-06,245.24,249.95,244.28,246.9,1456687,245.24,249.95,244.28,246.9,1456687,0.0,1.0
2025-11-07,250.01,250.89,244.66,245.67,1746620,250.01,250.89,244.66,245.67,1746620,0.0,1.0
2025-11-10,251.06,251.74,247.03,248.88,1463144,251.06,251.74,247.03,248.88,1463144,0.0,1.0
2025-11-11,255.0,255.15,250.49,251.3,1338494,255.0,255.15,250.49,251.3,1338494,0.0,1.0
2025-11-12,255.86,256.53,253.17,254.4,1256755,255.86,256.53,253.17,254.4,1256755,0.0,1.0
2025-11-13,256.71,259.45,254.4635,255.29,2174282,256.71,259.45,254.4635,255.29,2174282,0.0,1.0
2025-11-14,258.51,262.59,254.57,258.22,1828638,258.51,262.59,254.57,258.22,1828638,0.0,1.0
2025-11-17,259.31,261.63,257.9,259.41,2174932,259.31,261.63,257.9,259.41,2174932,0.0,1.0
2025-11-18,258.64,261.56,256.0,259.54,1814939,258.64,261.56,256.0,259.54,1814939,0.0,1.0
2025-11-19,248.72,259.61,247.6417,258.5,2191179,248.72,259.61,247.6417,258.5,2191179,0.0,1.0
2025-11-20,247.3,250.43,245.69,245.74,1571211,247.3,250.43,245.69,245.74,1571211,0.0,1.0
2025-11-21,251.41,251.65,246.85,249.0,1710248,251.41,251.65,246.85,249.0,1710248,0.0,1.0
2025-11-24,248.21,252.435,244.72,251.26,2094699,248.21,252.435,244.72,251.26,2094699,0.0,1.0
2025-11-25,250.24,251.59,247.7,249.8,966352,250.24,251.59,247.7,249.8,966352,0.0,1.0
2025-11-26,248.52,252.0,247.8,250.57,1011035,248.52,252.0,247.8,250.57,1011035,0.0,1.0