date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1978-10-26,9.5,10.37,9.5,10.37,2412,0.349736955230683,0.381765497446545,0.349736955230683,0.381765497446545,65517.8117648052,0.0,1.0
1978-10-27,9.12,10.12,9.12,9.5,922,0.335747477021455,0.372561893361527,0.335747477021455,0.349736955230683,25044.5366696312,0.0,1.0
1978-10-30,7.62,8.75,7.62,8.75,1167,0.280525852511348,0.322126142975629,0.280525852511348,0.322126142975629,31699.5382792403,0.0,1.0
1978-10-31,4.88,5.5,4.88,5.13,922,0.269481527609326,0.303718934805593,0.269481527609326,0.283286933736853,16696.3577797541,0.0,1.5
1978-11-01,5.13,5.88,5.13,5.13,2074,0.283286933736853,0.324703152119434,0.283286933736853,0.283286933736853,37557.7505804882,0.0,1.0
1978-11-02,5.13,5.88,5.13,5.13,1382,0.283286933736853,0.324703152119434,0.283286933736853,0.283286933736853,25026.4278217139,0.0,1.0
1978-11-03,5.5,6.38,5.5,5.5,2511,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,45471.3171203499,0.0,1.0
1978-11-06,5.38,6.13,5.38,5.5,1382,0.29709233986438,0.338508558246961,0.29709233986438,0.303718934805593,25026.4278217139,0.0,1.0
1978-11-07,5.5,6.38,5.5,5.5,1382,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,25026.4278217139,0.0,1.0
1978-11-08,5.38,6.13,5.38,5.5,23,0.29709233986438,0.338508558246961,0.29709233986438,0.303718934805593,416.503502097988,0.0,1.0
1978-11-09,5.5,6.38,5.5,5.5,760,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,13762.7244171509,0.0,1.0
1978-11-10,6.13,7.0,6.13,6.13,3133,0.338508558246961,0.386551371570755,0.338508558246961,0.338508558246961,56735.0205249129,0.0,1.0
1978-11-13,6.13,7.0,6.13,6.13,46,0.338508558246961,0.386551371570755,0.338508558246961,0.338508558246961,833.007004195976,0.0,1.0
1978-11-14,5.88,6.5,5.88,6.13,23,0.324703152119434,0.358940559315701,0.324703152119434,0.338508558246961,416.503502097988,0.0,1.0
1978-11-15,5.5,6.38,5.5,5.88,1705,0.303718934805593,0.352313964374488,0.303718934805593,0.324703152119434,30875.585699003,0.0,1.0
1978-11-16,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-11-17,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-11-20,5.5,6.38,5.5,5.5,46,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,833.007004195976,0.0,1.0
1978-11-21,5.5,6.38,5.5,5.5,461,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,8348.17888987707,0.0,1.0
1978-11-22,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-11-24,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-11-27,5.5,6.38,5.5,5.5,1382,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,25026.4278217139,0.0,1.0
1978-11-28,5.5,6.38,5.5,5.5,945,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,17112.8612818521,0.0,1.0
1978-11-29,5.5,6.38,5.5,5.5,184,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,3332.0280167839,0.0,1.0
1978-11-30,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-12-01,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-12-04,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-12-05,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-12-06,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-12-07,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-12-08,5.5,6.38,5.5,5.5,46,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,833.007004195976,0.0,1.0
1978-12-11,5.5,6.38,5.5,5.5,2350,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,42555.792605664,0.0,1.0
1978-12-12,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-12-13,5.5,6.38,5.5,5.5,392,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,7098.6683835831,0.0,1.0
1978-12-14,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-12-15,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-12-18,5.5,6.38,5.5,5.5,1590,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,28793.0681885131,0.0,1.0
1978-12-19,5.5,6.38,5.5,5.5,184,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,3332.0280167839,0.0,1.0
1978-12-20,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-12-21,5.5,6.38,5.5,5.5,392,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,7098.6683835831,0.0,1.0
1978-12-22,5.5,6.38,5.5,5.5,760,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,13762.7244171509,0.0,1.0
1978-12-26,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-12-27,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1978-12-28,5.5,6.38,5.5,5.5,46,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,833.007004195976,0.0,1.0
1978-12-29,5.5,6.38,5.5,5.5,392,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,7098.6683835831,0.0,1.0
1979-01-02,5.5,6.38,5.5,5.5,46,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,833.007004195976,0.0,1.0
1979-01-03,5.5,6.38,5.5,5.5,23,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,416.503502097988,0.0,1.0
1979-01-04,5.38,6.13,5.38,5.5,392,0.29709233986438,0.338508558246961,0.29709233986438,0.303718934805593,7098.6683835831,0.0,1.0
1979-01-05,5.38,6.13,5.38,5.38,46,0.29709233986438,0.338508558246961,0.29709233986438,0.29709233986438,833.007004195976,0.0,1.0
1979-01-08,5.13,5.88,5.13,5.38,1705,0.283286933736853,0.324703152119434,0.283286933736853,0.29709233986438,30875.585699003,0.0,1.0
1979-01-09,5.38,6.13,5.38,5.38,2949,0.29709233986438,0.338508558246961,0.29709233986438,0.29709233986438,53402.992508129,0.0,1.0
1979-01-10,5.5,6.38,5.5,5.5,1590,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,28793.0681885131,0.0,1.0
1979-01-11,5.5,6.38,5.5,5.5,1382,0.303718934805593,0.352313964374488,0.303718934805593,0.303718934805593,25026.4278217139,0.0,1.0
1979-01-12,5.88,6.5,5.88,5.88,2350,0.324703152119434,0.358940559315701,0.324703152119434,0.324703152119434,42555.792605664,0.0,1.0
1979-01-15,6.13,7.0,6.13,6.13,760,0.338508558246961,0.386551371570755,0.338508558246961,0.338508558246961,13762.7244171509,0.0,1.0
1979-01-16,6.13,7.0,6.13,6.13,1129,0.338508558246961,0.386551371570755,0.338508558246961,0.338508558246961,20444.889298636,0.0,1.0
1979-01-17,6.13,7.0,6.13,6.13,46,0.338508558246961,0.386551371570755,0.338508558246961,0.338508558246961,833.007004195976,0.0,1.0
1979-01-18,6.38,7.25,6.38,6.38,1129,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,20444.889298636,0.0,1.0
1979-01-19,6.38,7.25,6.38,6.38,1129,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,20444.889298636,0.0,1.0
1979-01-22,6.38,7.25,6.38,6.38,392,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,7098.6683835831,0.0,1.0
1979-01-23,6.38,7.25,6.38,6.38,392,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,7098.6683835831,0.0,1.0
1979-01-24,6.38,7.25,6.38,6.38,1129,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,20444.889298636,0.0,1.0
1979-01-25,6.5,7.25,6.5,6.5,46,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,833.007004195976,0.0,1.0
1979-01-26,6.5,7.25,6.5,6.5,392,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,7098.6683835831,0.0,1.0
1979-01-29,6.5,7.25,6.5,6.5,23,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,416.503502097988,0.0,1.0
1979-01-30,6.5,7.25,6.5,6.5,46,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,833.007004195976,0.0,1.0
1979-01-31,6.5,7.25,6.5,6.5,46,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,833.007004195976,0.0,1.0
1979-02-01,6.5,7.25,6.5,6.5,945,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,17112.8612818521,0.0,1.0
1979-02-02,7.0,7.63,7.0,7.0,46,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,833.007004195976,0.0,1.0
1979-02-05,7.0,7.63,7.0,7.0,184,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,3332.0280167839,0.0,1.0
1979-02-06,7.0,7.63,7.0,7.0,2511,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,45471.3171203499,0.0,1.0
1979-02-07,7.0,7.63,7.0,7.0,3617,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,65499.7029168879,0.0,1.0
1979-02-08,7.0,7.63,7.0,7.0,3318,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,60085.1573896141,0.0,1.0
1979-02-09,7.0,7.63,7.0,7.0,184,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,3332.0280167839,0.0,1.0
1979-02-12,7.0,7.63,7.0,7.0,392,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,7098.6683835831,0.0,1.0
1979-02-13,7.0,7.63,7.0,7.0,5576,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,100974.935986886,0.0,1.0
1979-02-14,7.0,7.63,7.0,7.0,2857,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,51736.978499737,0.0,1.0
1979-02-15,6.5,7.25,6.5,7.0,1382,0.358940559315701,0.400356777698282,0.358940559315701,0.386551371570755,25026.4278217139,0.0,1.0
1979-02-16,6.5,7.25,6.5,6.5,46,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,833.007004195976,0.0,1.0
1979-02-20,7.0,7.63,7.0,7.0,392,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,7098.6683835831,0.0,1.0
1979-02-21,7.0,7.63,7.0,7.0,23,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,416.503502097988,0.0,1.0
1979-02-22,6.5,7.25,6.5,7.0,46,0.358940559315701,0.400356777698282,0.358940559315701,0.386551371570755,833.007004195976,0.0,1.0
1979-02-23,6.5,7.25,6.5,6.5,23,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,416.503502097988,0.0,1.0
1979-02-26,6.5,7.25,6.5,6.5,392,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,7098.6683835831,0.0,1.0
1979-02-27,6.5,7.25,6.5,6.5,184,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,3332.0280167839,0.0,1.0
1979-02-28,6.5,7.25,6.5,6.5,1382,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,25026.4278217139,0.0,1.0
1979-03-01,6.5,7.25,6.5,6.5,23,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,416.503502097988,0.0,1.0
1979-03-02,6.5,7.25,6.5,6.5,23,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,416.503502097988,0.0,1.0
1979-03-05,6.38,7.25,6.38,6.5,1590,0.352313964374488,0.400356777698282,0.352313964374488,0.358940559315701,28793.0681885131,0.0,1.0
1979-03-06,6.38,7.25,6.38,6.38,184,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,3332.0280167839,0.0,1.0
1979-03-07,6.5,7.25,6.5,6.5,4470,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,80946.5501903481,0.0,1.0
1979-03-08,6.5,7.25,6.5,6.5,392,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,7098.6683835831,0.0,1.0
1979-03-09,6.38,7.25,6.38,6.5,392,0.352313964374488,0.400356777698282,0.352313964374488,0.358940559315701,7098.6683835831,0.0,1.0
1979-03-12,6.38,7.25,6.38,6.38,184,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,3332.0280167839,0.0,1.0
1979-03-13,6.38,7.25,6.38,6.38,599,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,10847.199902465,0.0,1.0
1979-03-14,6.38,7.25,6.38,6.38,3133,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,56735.0205249129,0.0,1.0
1979-03-15,6.38,7.25,6.38,6.38,392,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,7098.6683835831,0.0,1.0
1979-03-16,6.38,7.25,6.38,6.38,184,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,3332.0280167839,0.0,1.0
1979-03-19,6.38,7.25,6.38,6.38,46,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,833.007004195976,0.0,1.0
1979-03-20,6.38,7.25,6.38,6.38,23,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,416.503502097988,0.0,1.0
1979-03-21,6.38,7.25,6.38,6.38,23,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,416.503502097988,0.0,1.0
1979-03-22,6.38,7.25,6.38,6.38,461,0.352313964374488,0.400356777698282,0.352313964374488,0.352313964374488,8348.17888987706,0.0,1.0
1979-03-23,6.5,7.25,6.5,6.5,46,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,833.007004195976,0.0,1.0
1979-03-26,6.5,7.25,6.5,6.5,2074,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,37557.7505804881,0.0,1.0
1979-03-27,6.5,7.25,6.5,6.5,2949,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,53402.992508129,0.0,1.0
1979-03-28,6.5,7.25,6.5,6.5,1751,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,31708.592703199,0.0,1.0
1979-03-29,6.5,7.25,6.5,6.5,1705,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,30875.585699003,0.0,1.0
1979-03-30,6.38,7.25,6.38,6.5,23,0.352313964374488,0.400356777698282,0.352313964374488,0.358940559315701,416.503502097988,0.0,1.0
1979-04-02,6.5,7.25,6.5,6.5,5207,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,94292.771105401,0.0,1.0
1979-04-03,6.5,7.25,6.5,6.5,2327,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,42139.289103566,0.0,1.0
1979-04-04,6.5,7.25,6.5,6.5,1590,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,28793.0681885131,0.0,1.0
1979-04-05,6.5,7.25,6.5,6.5,599,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,10847.199902465,0.0,1.0
1979-04-06,6.5,7.25,6.5,6.5,2074,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,37557.7505804881,0.0,1.0
1979-04-09,7.0,7.63,7.0,7.0,392,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,7098.6683835831,0.0,1.0
1979-04-10,7.0,7.63,7.0,7.0,2857,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,51736.978499737,0.0,1.0
1979-04-11,7.0,7.63,7.0,7.0,2350,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,42555.792605664,0.0,1.0
1979-04-12,6.5,7.25,6.5,7.0,1705,0.358940559315701,0.400356777698282,0.358940559315701,0.386551371570755,30875.585699003,0.0,1.0
1979-04-16,6.5,7.25,6.5,6.5,1129,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,20444.889298636,0.0,1.0
1979-04-17,6.5,7.25,6.5,6.5,1567,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,28376.5646864151,0.0,1.0
1979-04-18,6.5,7.25,6.5,6.5,1751,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,31708.592703199,0.0,1.0
1979-04-19,6.5,7.25,6.5,6.5,184,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,3332.0280167839,0.0,1.0
1979-04-20,7.0,7.63,7.0,7.0,9400,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,170223.170422656,0.0,1.0
1979-04-23,7.0,7.63,7.0,7.0,46,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,833.007004195976,0.0,1.0
1979-04-24,7.0,7.63,7.0,7.0,2074,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,37557.7505804881,0.0,1.0
1979-04-25,7.0,7.63,7.0,7.0,392,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,7098.6683835831,0.0,1.0
1979-04-26,7.0,7.63,7.0,7.0,23,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,416.503502097988,0.0,1.0
1979-04-27,7.0,7.63,7.0,7.0,1129,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,20444.889298636,0.0,1.0
1979-04-30,7.0,7.63,7.0,7.0,46,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,833.007004195976,0.0,1.0
1979-05-01,6.5,7.25,6.5,7.0,46,0.358940559315701,0.400356777698282,0.358940559315701,0.386551371570755,833.007004195976,0.0,1.0
1979-05-02,6.5,7.25,6.5,6.5,599,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,10847.199902465,0.0,1.0
1979-05-03,6.5,7.25,6.5,6.5,1221,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,22110.903307028,0.0,1.0
1979-05-04,6.5,7.25,6.5,6.5,461,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,8348.17888987706,0.0,1.0
1979-05-07,6.5,7.25,6.5,6.5,760,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,13762.7244171509,0.0,1.0
1979-05-08,6.5,7.25,6.5,6.5,1129,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,20444.889298636,0.0,1.0
1979-05-09,6.5,7.25,6.5,6.5,46,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,833.007004195976,0.0,1.0
1979-05-10,6.5,7.25,6.5,6.5,1382,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,25026.4278217139,0.0,1.0
1979-05-11,6.5,7.25,6.5,6.5,2857,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,51736.978499737,0.0,1.0
1979-05-14,6.5,7.25,6.5,6.5,23,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,416.503502097988,0.0,1.0
1979-05-15,6.5,7.25,6.5,6.5,392,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,7098.6683835831,0.0,1.0
1979-05-16,6.5,7.25,6.5,6.5,46,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,833.007004195976,0.0,1.0
1979-05-17,6.5,7.25,6.5,6.5,23,0.358940559315701,0.400356777698282,0.358940559315701,0.358940559315701,416.503502097988,0.0,1.0
1979-05-18,7.0,7.63,7.0,7.0,1751,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,31708.592703199,0.0,1.0
1979-05-21,7.0,7.63,7.0,7.0,23,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,416.503502097988,0.0,1.0
1979-05-22,7.0,7.63,7.0,7.0,46,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,833.007004195976,0.0,1.0
1979-05-23,7.0,7.63,7.0,7.0,46,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,833.007004195976,0.0,1.0
1979-05-24,7.0,7.63,7.0,7.0,23,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,416.503502097988,0.0,1.0
1979-05-25,7.0,7.63,7.0,7.0,945,0.386551371570755,0.421340995012123,0.386551371570755,0.386551371570755,17112.8612818521,0.0,1.0
1979-05-29,7.25,7.88,7.25,7.25,2327,0.400356777698282,0.435146401139649,0.400356777698282,0.400356777698282,42139.289103566,0.0,1.0
1979-05-30,7.25,8.13,7.25,7.25,2857,0.400356777698282,0.448951807267176,0.400356777698282,0.400356777698282,51736.978499737,0.0,1.0
1979-05-31,7.63,8.38,7.63,7.63,461,0.421340995012123,0.462757213394703,0.421340995012123,0.421340995012123,8348.17888987706,0.0,1.0
1979-06-01,7.88,8.63,7.88,7.88,760,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,13762.7244171509,0.0,1.0
1979-06-04,7.88,8.63,7.88,7.88,945,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,17112.8612818521,0.0,1.0
1979-06-05,7.88,8.63,7.88,7.88,1129,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,20444.8892986361,0.0,1.0
1979-06-06,8.13,9.0,8.13,8.13,1382,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,25026.4278217139,0.0,1.0
1979-06-07,8.13,9.0,8.13,8.13,599,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,10847.199902465,0.0,1.0
1979-06-08,8.13,9.0,8.13,8.13,461,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,8348.17888987708,0.0,1.0
1979-06-11,8.13,9.0,8.13,8.13,599,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,10847.199902465,0.0,1.0
1979-06-12,8.13,9.0,8.13,8.13,1129,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,20444.8892986361,0.0,1.0
1979-06-13,8.13,9.0,8.13,8.13,2074,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,37557.7505804882,0.0,1.0
1979-06-14,8.13,9.0,8.13,8.13,46,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,833.007004195977,0.0,1.0
1979-06-15,8.13,9.0,8.13,8.13,3133,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,56735.020524913,0.0,1.0
1979-06-18,8.13,9.0,8.13,8.13,23,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,416.503502097989,0.0,1.0
1979-06-19,8.13,9.0,8.13,8.13,461,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,8348.17888987708,0.0,1.0
1979-06-20,8.13,9.0,8.13,8.13,184,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,3332.02801678391,0.0,1.0
1979-06-21,8.13,9.0,8.13,8.13,945,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,17112.8612818521,0.0,1.0
1979-06-22,8.13,9.0,8.13,8.13,392,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,7098.66838358311,0.0,1.0
1979-06-25,8.13,9.0,8.13,8.13,23,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,416.503502097989,0.0,1.0
1979-06-26,8.13,9.0,8.13,8.13,392,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,7098.66838358311,0.0,1.0
1979-06-27,8.13,9.0,8.13,8.13,184,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,3332.02801678391,0.0,1.0
1979-06-28,8.13,9.0,8.13,8.13,23,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,416.503502097989,0.0,1.0
1979-06-29,8.13,9.0,8.13,8.13,392,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,7098.66838358311,0.0,1.0
1979-07-02,8.13,9.0,8.13,8.13,23,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,416.503502097989,0.0,1.0
1979-07-03,7.88,8.63,7.88,8.13,4193,0.435146401139649,0.47656261952223,0.435146401139649,0.448951807267176,75930.3993172551,0.0,1.0
1979-07-05,8.13,9.0,8.13,8.13,1705,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,30875.5856990031,0.0,1.0
1979-07-06,8.13,9.0,8.13,8.13,945,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,17112.8612818521,0.0,1.0
1979-07-09,8.13,9.0,8.13,8.13,2327,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,42139.2891035661,0.0,1.0
1979-07-10,8.13,9.0,8.13,8.13,2949,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,53402.9925081291,0.0,1.0
1979-07-11,8.13,9.0,8.13,8.13,1221,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,22110.903307028,0.0,1.0
1979-07-12,8.13,9.0,8.13,8.13,23,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,416.503502097989,0.0,1.0
1979-07-13,8.13,9.0,8.13,8.13,23,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,416.503502097989,0.0,1.0
1979-07-16,8.13,9.0,8.13,8.13,23,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,416.503502097989,0.0,1.0
1979-07-17,8.13,9.0,8.13,8.13,23,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,416.503502097989,0.0,1.0
1979-07-18,7.88,8.63,7.88,8.13,1705,0.435146401139649,0.47656261952223,0.435146401139649,0.448951807267176,30875.5856990031,0.0,1.0
1979-07-19,7.88,8.63,7.88,7.88,23,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,416.503502097989,0.0,1.0
1979-07-20,7.88,8.63,7.88,7.88,23,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,416.503502097989,0.0,1.0
1979-07-23,7.88,8.63,7.88,7.88,46,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,833.007004195977,0.0,1.0
1979-07-24,7.88,8.63,7.88,7.88,184,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,3332.02801678391,0.0,1.0
1979-07-25,7.88,8.63,7.88,7.88,392,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,7098.66838358311,0.0,1.0
1979-07-26,7.88,8.63,7.88,7.88,392,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,7098.66838358311,0.0,1.0
1979-07-27,7.88,8.63,7.88,7.88,23,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,416.503502097989,0.0,1.0
1979-07-30,7.88,8.63,7.88,7.88,1129,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,20444.8892986361,0.0,1.0
1979-07-31,7.88,8.63,7.88,7.88,599,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,10847.199902465,0.0,1.0
1979-08-01,7.88,8.63,7.88,7.88,46,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,833.007004195977,0.0,1.0
1979-08-02,7.88,8.63,7.88,7.88,392,0.435146401139649,0.47656261952223,0.435146401139649,0.435146401139649,7098.66838358311,0.0,1.0
1979-08-03,8.13,9.0,8.13,8.13,1129,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,20444.8892986361,0.0,1.0
1979-08-06,8.13,9.0,8.13,8.13,1129,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,20444.8892986361,0.0,1.0
1979-08-07,8.13,9.0,8.13,8.13,46,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,833.007004195977,0.0,1.0
1979-08-08,8.13,9.0,8.13,8.13,1751,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,31708.5927031991,0.0,1.0
1979-08-09,8.13,9.0,8.13,8.13,23,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,416.503502097989,0.0,1.0
1979-08-10,8.13,9.0,8.13,8.13,184,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,3332.02801678391,0.0,1.0
1979-08-13,8.13,9.0,8.13,8.13,4193,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,75930.3993172551,0.0,1.0
1979-08-14,8.13,9.0,8.13,8.13,2074,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,37557.7505804882,0.0,1.0
1979-08-15,8.13,9.0,8.13,8.13,1221,0.448951807267176,0.49699462059097,0.448951807267176,0.448951807267176,22110.903307028,0.0,1.0
1979-08-16,7.88,8.63,7.88,8.13,1129,0.435146401139649,0.47656261952223,0.435146401139649,0.448951807267176,20444.8892986361,0.0,1.0
1979-08-17,8.63,9.38,8.63,8.63,5921,0.47656261952223,0.517978837904811,0.47656261952223,0.47656261952223,107222.488518356,0.0,1.0
1979-08-20,9.13,9.88,9.13,9.13,8133,0.504173431777284,0.545589650159865,0.504173431777284,0.504173431777284,147279.260111432,0.0,1.0
1979-08-21,9.38,10.13,9.38,9.38,3894,0.517978837904811,0.559395056287392,0.517978837904811,0.517978837904811,70515.8537899811,0.0,1.0
1979-08-22,9.63,10.38,9.63,9.63,3318,0.531784244032338,0.573200462414919,0.531784244032338,0.531784244032338,60085.1573896141,0.0,1.0
1979-08-23,9.63,10.38,9.63,9.63,3133,0.531784244032338,0.573200462414919,0.531784244032338,0.531784244032338,56735.0205249129,0.0,1.0
1979-08-24,9.63,10.38,9.63,9.63,1567,0.531784244032338,0.573200462414919,0.531784244032338,0.531784244032338,28376.5646864151,0.0,1.0
1979-08-27,9.63,10.38,9.63,9.63,3894,0.531784244032338,0.573200462414919,0.531784244032338,0.531784244032338,70515.8537899811,0.0,1.0
1979-08-28,9.63,10.38,9.63,9.63,1705,0.531784244032338,0.573200462414919,0.531784244032338,0.531784244032338,30875.585699003,0.0,1.0
1979-08-29,9.63,10.38,9.63,9.63,3525,0.531784244032338,0.573200462414919,0.531784244032338,0.531784244032338,63833.688908496,0.0,1.0
1979-08-30,9.63,10.38,9.63,9.63,3133,0.531784244032338,0.573200462414919,0.531784244032338,0.531784244032338,56735.0205249129,0.0,1.0
1979-08-31,9.63,10.38,9.63,9.63,1129,0.531784244032338,0.573200462414919,0.531784244032338,0.531784244032338,20444.889298636,0.0,1.0
1979-09-04,9.63,10.38,9.63,9.63,1705,0.531784244032338,0.573200462414919,0.531784244032338,0.531784244032338,30875.585699003,0.0,1.0
1979-09-05,9.38,10.13,9.38,9.63,392,0.517978837904811,0.559395056287392,0.517978837904811,0.531784244032338,7098.66838358311,0.0,1.0
1979-09-06,9.63,10.38,9.63,9.63,1129,0.531784244032338,0.573200462414919,0.531784244032338,0.531784244032338,20444.889298636,0.0,1.0
1979-09-07,9.63,10.38,9.63,9.63,461,0.531784244032338,0.573200462414919,0.531784244032338,0.531784244032338,8348.17888987707,0.0,1.0
1979-09-10,9.88,10.63,9.88,9.88,2327,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,42139.289103566,0.0,1.0
1979-09-11,10.13,10.88,10.13,10.13,5576,0.559395056287392,0.600811274669973,0.559395056287392,0.559395056287392,100974.935986886,0.0,1.0
1979-09-12,10.13,10.88,10.13,10.13,2949,0.559395056287392,0.600811274669973,0.559395056287392,0.559395056287392,53402.992508129,0.0,1.0
1979-09-13,10.13,10.88,10.13,10.13,1705,0.559395056287392,0.600811274669973,0.559395056287392,0.559395056287392,30875.585699003,0.0,1.0
1979-09-14,10.13,10.88,10.13,10.13,2327,0.559395056287392,0.600811274669973,0.559395056287392,0.559395056287392,42139.289103566,0.0,1.0
1979-09-17,10.13,10.88,10.13,10.13,1751,0.559395056287392,0.600811274669973,0.559395056287392,0.559395056287392,31708.592703199,0.0,1.0
1979-09-18,9.88,10.63,9.88,10.13,1129,0.545589650159865,0.587005868542446,0.545589650159865,0.559395056287392,20444.889298636,0.0,1.0
1979-09-19,9.88,10.63,9.88,9.88,945,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,17112.8612818521,0.0,1.0
1979-09-20,9.88,10.63,9.88,9.88,46,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,833.007004195976,0.0,1.0
1979-09-21,10.13,10.88,10.13,10.13,1129,0.559395056287392,0.600811274669973,0.559395056287392,0.559395056287392,20444.889298636,0.0,1.0
1979-09-24,9.88,10.63,9.88,10.13,392,0.545589650159865,0.587005868542446,0.545589650159865,0.559395056287392,7098.6683835831,0.0,1.0
1979-09-25,9.88,10.63,9.88,9.88,2327,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,42139.289103566,0.0,1.0
1979-09-26,9.88,10.63,9.88,9.88,1567,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,28376.5646864151,0.0,1.0
1979-09-27,9.63,10.38,9.63,9.88,1129,0.531784244032338,0.573200462414919,0.531784244032338,0.545589650159865,20444.889298636,0.0,1.0
1979-09-28,9.88,10.63,9.88,9.88,1382,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,25026.4278217139,0.0,1.0
1979-10-01,9.88,10.63,9.88,9.88,1382,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,25026.4278217139,0.0,1.0
1979-10-02,10.13,10.88,10.13,10.13,760,0.559395056287392,0.600811274669973,0.559395056287392,0.559395056287392,13762.7244171509,0.0,1.0
1979-10-03,10.38,11.13,10.38,10.38,2350,0.573200462414919,0.6146166807975,0.573200462414919,0.573200462414919,42555.792605664,0.0,1.0
1979-10-04,10.63,11.38,10.63,10.63,1129,0.587005868542446,0.628422086925027,0.587005868542446,0.587005868542446,20444.889298636,0.0,1.0
1979-10-05,11.13,11.75,11.13,11.13,5161,0.6146166807975,0.648854087993767,0.6146166807975,0.6146166807975,93459.7641012051,0.0,1.0
1979-10-08,11.13,11.75,11.13,11.13,4193,0.6146166807975,0.648854087993767,0.6146166807975,0.6146166807975,75930.399317255,0.0,1.0
1979-10-09,10.63,11.38,10.63,11.13,8479,0.587005868542446,0.628422086925027,0.587005868542446,0.6146166807975,153544.921490819,0.0,1.0
1979-10-10,9.88,10.63,9.88,10.63,6543,0.545589650159865,0.587005868542446,0.545589650159865,0.587005868542446,118486.191922919,0.0,1.0
1979-10-11,9.88,10.63,9.88,9.88,392,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,7098.6683835831,0.0,1.0
1979-10-12,9.88,10.63,9.88,9.88,1590,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,28793.0681885131,0.0,1.0
1979-10-15,9.88,10.63,9.88,9.88,1382,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,25026.4278217139,0.0,1.0
1979-10-16,9.88,10.63,9.88,9.88,1221,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,22110.903307028,0.0,1.0
1979-10-17,10.13,10.88,10.13,10.13,2327,0.559395056287392,0.600811274669973,0.559395056287392,0.559395056287392,42139.289103566,0.0,1.0
1979-10-18,10.13,10.88,10.13,10.13,184,0.559395056287392,0.600811274669973,0.559395056287392,0.559395056287392,3332.02801678391,0.0,1.0
1979-10-19,10.13,10.88,10.13,10.13,4815,0.559395056287392,0.600811274669973,0.559395056287392,0.559395056287392,87194.102721818,0.0,1.0
1979-10-22,9.88,10.63,9.88,10.13,2511,0.545589650159865,0.587005868542446,0.545589650159865,0.559395056287392,45471.3171203499,0.0,1.0
1979-10-23,9.88,10.63,9.88,9.88,1221,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,22110.903307028,0.0,1.0
1979-10-24,9.88,10.63,9.88,9.88,46,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,833.007004195976,0.0,1.0
1979-10-25,9.88,10.63,9.88,9.88,1221,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,22110.903307028,0.0,1.0
1979-10-26,9.88,10.63,9.88,9.88,8133,0.545589650159865,0.587005868542446,0.545589650159865,0.545589650159865,147279.260111432,0.0,1.0
1979-10-29,9.75,10.38,9.75,9.88,46,0.538410838973551,0.573200462414919,0.538410838973551,0.545589650159865,833.007004195976,0.0,1.0
1979-10-30,7.75,8.37,7.75,7.75,1889,0.534959487441669,0.577756246437003,0.534959487441669,0.534959487441669,27366.0909726296,0.0,1.25
1979-10-31,7.75,8.37,7.75,7.75,1210,0.534959487441669,0.577756246437003,0.534959487441669,0.534959487441669,17529.3647839501,0.0,1.0
1979-11-01,7.87,8.62,7.87,7.87,2362,0.543242731118186,0.595013004096412,0.543242731118186,0.543242731118186,34218.4790245373,0.0,1.0
1979-11-02,8.37,9.12,8.37,8.37,3917,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,56745.8858336633,0.0,1.0
1979-11-05,8.62,9.5,8.62,8.62,1642,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,23787.7826241703,0.0,1.0
1979-11-06,8.87,9.62,8.87,8.87,1210,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,17529.3647839501,0.0,1.0
1979-11-07,8.62,9.5,8.62,8.87,1411,0.595013004096412,0.65575679105753,0.595013004096412,0.61226976175582,20441.2675290526,0.0,1.0
1979-11-08,8.62,9.5,8.62,8.62,288,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,4172.2785601468,0.0,1.0
1979-11-09,8.62,9.5,8.62,8.62,2362,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,34218.4790245373,0.0,1.0
1979-11-12,9.12,10.0,9.12,9.12,979,0.629526519415229,0.690270306376348,0.629526519415229,0.629526519415229,14182.8496888324,0.0,1.0
1979-11-13,8.87,9.62,8.87,9.12,4608,0.61226976175582,0.664040034734046,0.61226976175582,0.629526519415229,66756.4569623489,0.0,1.0
1979-11-14,8.62,9.5,8.62,8.87,58,0.595013004096412,0.65575679105753,0.595013004096412,0.61226976175582,840.250543362897,0.0,1.0
1979-11-15,8.87,9.62,8.87,8.87,6566,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,95122.1563400136,0.0,1.0
1979-11-16,9.12,10.0,9.12,9.12,2131,0.629526519415229,0.690270306376348,0.629526519415229,0.629526519415229,30871.9639294196,0.0,1.0
1979-11-19,9.12,10.0,9.12,9.12,1728,0.629526519415229,0.690270306376348,0.629526519415229,0.629526519415229,25033.6713608808,0.0,1.0
1979-11-20,9.12,10.0,9.12,9.12,979,0.629526519415229,0.690270306376348,0.629526519415229,0.629526519415229,14182.8496888324,0.0,1.0
1979-11-21,9.5,10.12,9.5,9.5,806,0.65575679105753,0.698553550052864,0.65575679105753,0.65575679105753,11676.5851370775,0.0,1.0
1979-11-23,9.5,10.12,9.5,9.5,979,0.65575679105753,0.698553550052864,0.65575679105753,0.65575679105753,14182.8496888324,0.0,1.0
1979-11-26,9.5,10.12,9.5,9.5,1411,0.65575679105753,0.698553550052864,0.65575679105753,0.65575679105753,20441.2675290526,0.0,1.0
1979-11-27,9.62,10.37,9.62,9.62,3686,0.664040034734046,0.715810307712272,0.664040034734046,0.664040034734046,53399.3707385456,0.0,1.0
1979-11-28,9.62,10.37,9.62,9.62,1958,0.664040034734046,0.715810307712272,0.664040034734046,0.664040034734046,28365.6993776647,0.0,1.0
1979-11-29,9.62,10.37,9.62,9.62,806,0.664040034734046,0.715810307712272,0.664040034734046,0.664040034734046,11676.5851370775,0.0,1.0
1979-11-30,9.62,10.37,9.62,9.62,29,0.664040034734046,0.715810307712272,0.664040034734046,0.664040034734046,420.125271681449,0.0,1.0
1979-12-03,9.5,10.12,9.5,9.62,3571,0.65575679105753,0.698553550052864,0.65575679105753,0.664040034734046,51733.3567301536,0.0,1.0
1979-12-04,9.5,10.12,9.5,9.5,2362,0.65575679105753,0.698553550052864,0.65575679105753,0.65575679105753,34218.4790245373,0.0,1.0
1979-12-05,9.5,10.12,9.5,9.5,806,0.65575679105753,0.698553550052864,0.65575679105753,0.65575679105753,11676.5851370775,0.0,1.0
1979-12-06,9.5,10.12,9.5,9.5,1210,0.65575679105753,0.698553550052864,0.65575679105753,0.65575679105753,17529.3647839501,0.0,1.0
1979-12-07,9.62,10.37,9.62,9.62,2131,0.664040034734046,0.715810307712272,0.664040034734046,0.664040034734046,30871.9639294196,0.0,1.0
1979-12-10,10.0,10.62,10.0,10.0,2938,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,42563.0361448309,0.0,1.0
1979-12-11,10.37,11.12,10.37,10.37,5299,0.715810307712272,0.767580580690499,0.715810307712272,0.715810307712272,76767.0280910344,0.0,1.0
1979-12-12,11.0,11.75,11.0,11.0,3571,0.759297337013982,0.811067609992208,0.759297337013982,0.759297337013982,51733.3567301536,0.0,1.0
1979-12-13,11.0,11.75,11.0,11.0,3571,0.759297337013982,0.811067609992208,0.759297337013982,0.759297337013982,51733.3567301536,0.0,1.0
1979-12-14,11.0,11.75,11.0,11.0,3571,0.759297337013982,0.811067609992208,0.759297337013982,0.759297337013982,51733.3567301536,0.0,1.0
1979-12-17,11.0,11.75,11.0,11.0,2938,0.759297337013982,0.811067609992208,0.759297337013982,0.759297337013982,42563.0361448309,0.0,1.0
1979-12-18,11.0,11.75,11.0,11.0,1411,0.759297337013982,0.811067609992208,0.759297337013982,0.759297337013982,20441.2675290526,0.0,1.0
1979-12-19,11.12,12.0,11.12,11.12,3917,0.767580580690499,0.828324367651617,0.767580580690499,0.767580580690499,56745.8858336633,0.0,1.0
1979-12-20,11.12,12.0,11.12,11.12,2362,0.767580580690499,0.828324367651617,0.767580580690499,0.767580580690499,34218.4790245373,0.0,1.0
1979-12-21,11.0,11.75,11.0,11.12,3168,0.759297337013982,0.811067609992208,0.759297337013982,0.767580580690499,45895.0641616148,0.0,1.0
1979-12-24,11.0,11.75,11.0,11.0,2131,0.759297337013982,0.811067609992208,0.759297337013982,0.759297337013982,30871.9639294196,0.0,1.0
1979-12-26,10.37,11.12,10.37,11.0,2880,0.715810307712272,0.767580580690499,0.715810307712272,0.759297337013982,41722.7856014681,0.0,1.0
1979-12-27,10.0,10.62,10.0,10.37,3168,0.690270306376348,0.733067065371681,0.690270306376348,0.715810307712272,45895.0641616148,0.0,1.0
1979-12-28,10.0,10.62,10.0,10.0,1728,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,25033.6713608808,0.0,1.0
1979-12-31,10.0,10.62,10.0,10.0,1411,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,20441.2675290526,0.0,1.0
1980-01-02,10.0,10.62,10.0,10.0,1411,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,20441.2675290526,0.0,1.0
1980-01-03,9.5,10.12,9.5,10.0,1411,0.65575679105753,0.698553550052864,0.65575679105753,0.690270306376348,20441.2675290526,0.0,1.0
1980-01-04,9.62,10.37,9.62,9.62,1958,0.664040034734046,0.715810307712272,0.664040034734046,0.664040034734046,28365.6993776647,0.0,1.0
1980-01-07,9.62,10.37,9.62,9.62,979,0.664040034734046,0.715810307712272,0.664040034734046,0.664040034734046,14182.8496888324,0.0,1.0
1980-01-08,9.62,10.37,9.62,9.62,806,0.664040034734046,0.715810307712272,0.664040034734046,0.664040034734046,11676.5851370775,0.0,1.0
1980-01-09,10.0,10.62,10.0,10.0,2938,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,42563.0361448309,0.0,1.0
1980-01-10,10.0,10.62,10.0,10.0,2938,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,42563.0361448309,0.0,1.0
1980-01-11,10.0,10.62,10.0,10.0,3571,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,51733.3567301536,0.0,1.0
1980-01-14,10.0,10.62,10.0,10.0,1642,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,23787.7826241703,0.0,1.0
1980-01-15,10.0,10.62,10.0,10.0,2938,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,42563.0361448309,0.0,1.0
1980-01-16,10.0,10.62,10.0,10.0,1210,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,17529.3647839501,0.0,1.0
1980-01-17,10.0,10.62,10.0,10.0,3571,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,51733.3567301536,0.0,1.0
1980-01-18,9.62,10.37,9.62,10.0,490,0.664040034734046,0.715810307712272,0.664040034734046,0.690270306376348,7098.6683835831,0.0,1.0
1980-01-21,9.62,10.37,9.62,9.62,979,0.664040034734046,0.715810307712272,0.664040034734046,0.664040034734046,14182.8496888324,0.0,1.0
1980-01-22,9.62,10.37,9.62,9.62,288,0.664040034734046,0.715810307712272,0.664040034734046,0.664040034734046,4172.2785601468,0.0,1.0
1980-01-23,9.62,10.37,9.62,9.62,1642,0.664040034734046,0.715810307712272,0.664040034734046,0.664040034734046,23787.7826241703,0.0,1.0
1980-01-24,10.37,11.12,10.37,10.37,1642,0.715810307712272,0.767580580690499,0.715810307712272,0.715810307712272,23787.7826241703,0.0,1.0
1980-01-25,10.12,11.0,10.12,10.37,1210,0.698553550052864,0.759297337013982,0.698553550052864,0.715810307712272,17529.3647839501,0.0,1.0
1980-01-28,10.37,11.12,10.37,10.37,7949,0.715810307712272,0.767580580690499,0.715810307712272,0.715810307712272,115157.785675719,0.0,1.0
1980-01-29,10.37,11.12,10.37,10.37,2938,0.715810307712272,0.767580580690499,0.715810307712272,0.715810307712272,42563.0361448309,0.0,1.0
1980-01-30,10.12,11.0,10.12,10.37,3168,0.698553550052864,0.759297337013982,0.698553550052864,0.715810307712272,45895.0641616148,0.0,1.0
1980-01-31,10.12,11.0,10.12,10.12,749,0.698553550052864,0.759297337013982,0.698553550052864,0.698553550052864,10850.8216720485,0.0,1.0
1980-02-01,10.12,11.0,10.12,10.12,1642,0.698553550052864,0.759297337013982,0.698553550052864,0.698553550052864,23787.7826241703,0.0,1.0
1980-02-04,10.37,11.12,10.37,10.37,2362,0.715810307712272,0.767580580690499,0.715810307712272,0.715810307712272,34218.4790245373,0.0,1.0
1980-02-05,10.12,11.0,10.12,10.37,288,0.698553550052864,0.759297337013982,0.698553550052864,0.715810307712272,4172.2785601468,0.0,1.0
1980-02-06,10.12,11.0,10.12,10.12,749,0.698553550052864,0.759297337013982,0.698553550052864,0.698553550052864,10850.8216720485,0.0,1.0
1980-02-07,10.12,11.0,10.12,10.12,979,0.698553550052864,0.759297337013982,0.698553550052864,0.698553550052864,14182.8496888324,0.0,1.0
1980-02-08,10.12,11.0,10.12,10.12,58,0.698553550052864,0.759297337013982,0.698553550052864,0.698553550052864,840.250543362897,0.0,1.0
1980-02-11,10.37,11.12,10.37,10.37,3168,0.715810307712272,0.767580580690499,0.715810307712272,0.715810307712272,45895.0641616149,0.0,1.0
1980-02-12,10.37,11.12,10.37,10.37,1958,0.715810307712272,0.767580580690499,0.715810307712272,0.715810307712272,28365.6993776647,0.0,1.0
1980-02-13,10.37,11.12,10.37,10.37,1642,0.715810307712272,0.767580580690499,0.715810307712272,0.715810307712272,23787.7826241703,0.0,1.0
1980-02-14,10.37,11.12,10.37,10.37,2938,0.715810307712272,0.767580580690499,0.715810307712272,0.715810307712272,42563.0361448309,0.0,1.0
1980-02-15,10.12,11.0,10.12,10.37,1411,0.698553550052864,0.759297337013982,0.698553550052864,0.715810307712272,20441.2675290526,0.0,1.0
1980-02-19,10.12,11.0,10.12,10.12,490,0.698553550052864,0.759297337013982,0.698553550052864,0.698553550052864,7098.6683835831,0.0,1.0
1980-02-20,10.12,11.0,10.12,10.12,806,0.698553550052864,0.759297337013982,0.698553550052864,0.698553550052864,11676.5851370775,0.0,1.0
1980-02-21,10.0,10.62,10.0,10.12,1958,0.690270306376348,0.733067065371681,0.690270306376348,0.698553550052864,28365.6993776647,0.0,1.0
1980-02-22,10.0,10.62,10.0,10.0,490,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,7098.6683835831,0.0,1.0
1980-02-25,10.0,10.62,10.0,10.0,979,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,14182.8496888324,0.0,1.0
1980-02-26,10.0,10.62,10.0,10.0,1958,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,28365.6993776647,0.0,1.0
1980-02-27,10.0,10.62,10.0,10.0,29,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,420.125271681449,0.0,1.0
1980-02-28,10.0,10.62,10.0,10.0,490,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,7098.6683835831,0.0,1.0
1980-02-29,10.0,10.62,10.0,10.0,58,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,840.250543362897,0.0,1.0
1980-03-03,10.0,10.62,10.0,10.0,2938,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,42563.0361448309,0.0,1.0
1980-03-04,10.0,10.62,10.0,10.0,29,0.690270306376348,0.733067065371681,0.690270306376348,0.690270306376348,420.125271681449,0.0,1.0
1980-03-05,9.62,10.37,9.62,10.0,2938,0.664040034734046,0.715810307712272,0.664040034734046,0.690270306376348,42563.0361448309,0.0,1.0
1980-03-06,9.5,10.12,9.5,9.62,2592,0.65575679105753,0.698553550052864,0.65575679105753,0.664040034734046,37550.5070413212,0.0,1.0
1980-03-07,9.12,10.0,9.12,9.5,3917,0.629526519415229,0.690270306376348,0.629526519415229,0.65575679105753,56745.8858336633,0.0,1.0
1980-03-10,8.87,9.62,8.87,9.12,2880,0.61226976175582,0.664040034734046,0.61226976175582,0.629526519415229,41722.785601468,0.0,1.0
1980-03-11,8.87,9.62,8.87,8.87,29,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,420.125271681449,0.0,1.0
1980-03-12,8.62,9.5,8.62,8.87,29,0.595013004096412,0.65575679105753,0.595013004096412,0.61226976175582,420.125271681449,0.0,1.0
1980-03-13,8.37,9.12,8.37,8.62,1958,0.577756246437003,0.629526519415229,0.577756246437003,0.595013004096412,28365.6993776647,0.0,1.0
1980-03-14,8.12,8.87,8.12,8.37,288,0.560499488777594,0.61226976175582,0.560499488777594,0.577756246437003,4172.2785601468,0.0,1.0
1980-03-17,8.12,8.87,8.12,8.12,29,0.560499488777594,0.61226976175582,0.560499488777594,0.560499488777594,420.125271681449,0.0,1.0
1980-03-18,8.12,8.87,8.12,8.12,806,0.560499488777594,0.61226976175582,0.560499488777594,0.560499488777594,11676.5851370775,0.0,1.0
1980-03-19,8.12,8.87,8.12,8.12,806,0.560499488777594,0.61226976175582,0.560499488777594,0.560499488777594,11676.5851370775,0.0,1.0
1980-03-20,8.12,8.87,8.12,8.12,1642,0.560499488777594,0.61226976175582,0.560499488777594,0.560499488777594,23787.7826241703,0.0,1.0
1980-03-21,8.12,8.87,8.12,8.12,2477,0.560499488777594,0.61226976175582,0.560499488777594,0.560499488777594,35884.4930329293,0.0,1.0
1980-03-24,7.75,8.37,7.75,8.12,2131,0.534959487441669,0.577756246437003,0.534959487441669,0.560499488777594,30871.9639294196,0.0,1.0
1980-03-25,7.75,8.37,7.75,7.75,58,0.534959487441669,0.577756246437003,0.534959487441669,0.534959487441669,840.250543362898,0.0,1.0
1980-03-26,7.75,8.37,7.75,7.75,1958,0.534959487441669,0.577756246437003,0.534959487441669,0.534959487441669,28365.6993776647,0.0,1.0
1980-03-27,6.75,7.5,6.75,7.5,1642,0.465932456804035,0.517702729782261,0.465932456804035,0.517702729782261,23787.7826241703,0.0,1.0
1980-03-28,7.12,7.87,7.12,7.12,1728,0.491472458139959,0.543242731118186,0.491472458139959,0.491472458139959,25033.6713608808,0.0,1.0
1980-03-31,7.5,8.12,7.5,7.5,490,0.517702729782261,0.560499488777594,0.517702729782261,0.517702729782261,7098.6683835831,0.0,1.0
1980-04-01,7.5,8.12,7.5,7.5,1411,0.517702729782261,0.560499488777594,0.517702729782261,0.517702729782261,20441.2675290526,0.0,1.0
1980-04-02,7.75,8.37,7.75,7.75,490,0.534959487441669,0.577756246437003,0.534959487441669,0.534959487441669,7098.66838358311,0.0,1.0
1980-04-03,7.75,8.37,7.75,7.75,490,0.534959487441669,0.577756246437003,0.534959487441669,0.534959487441669,7098.66838358311,0.0,1.0
1980-04-07,7.75,8.37,7.75,7.75,288,0.534959487441669,0.577756246437003,0.534959487441669,0.534959487441669,4172.27856014681,0.0,1.0
1980-04-08,7.75,8.37,7.75,7.75,288,0.534959487441669,0.577756246437003,0.534959487441669,0.534959487441669,4172.27856014681,0.0,1.0
1980-04-09,7.87,8.62,7.87,7.87,806,0.543242731118186,0.595013004096412,0.543242731118186,0.543242731118186,11676.5851370775,0.0,1.0
1980-04-10,8.12,8.87,8.12,8.12,58,0.560499488777594,0.61226976175582,0.560499488777594,0.560499488777594,840.250543362898,0.0,1.0
1980-04-11,8.37,9.12,8.37,8.37,2880,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,41722.785601468,0.0,1.0
1980-04-14,8.62,9.5,8.62,8.62,29,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,420.125271681449,0.0,1.0
1980-04-15,8.62,9.5,8.62,8.62,490,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,7098.6683835831,0.0,1.0
1980-04-16,8.62,9.5,8.62,8.62,2592,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,37550.5070413212,0.0,1.0
1980-04-17,8.37,9.12,8.37,8.62,1411,0.577756246437003,0.629526519415229,0.577756246437003,0.595013004096412,20441.2675290526,0.0,1.0
1980-04-18,8.37,9.12,8.37,8.37,806,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,11676.5851370775,0.0,1.0
1980-04-21,8.37,9.12,8.37,8.37,29,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,420.125271681449,0.0,1.0
1980-04-22,8.37,9.12,8.37,8.37,490,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,7098.6683835831,0.0,1.0
1980-04-23,8.87,9.62,8.87,8.87,1642,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,23787.7826241703,0.0,1.0
1980-04-24,8.87,9.62,8.87,8.87,749,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,10850.8216720485,0.0,1.0
1980-04-25,8.62,9.5,8.62,8.87,29,0.595013004096412,0.65575679105753,0.595013004096412,0.61226976175582,420.125271681449,0.0,1.0
1980-04-28,8.62,9.5,8.62,8.62,979,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,14182.8496888324,0.0,1.0
1980-04-29,8.62,9.5,8.62,8.62,58,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,840.250543362897,0.0,1.0
1980-04-30,8.62,9.5,8.62,8.62,29,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,420.125271681449,0.0,1.0
1980-05-01,8.62,9.5,8.62,8.62,29,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,420.125271681449,0.0,1.0
1980-05-02,8.62,9.5,8.62,8.62,2362,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,34218.4790245373,0.0,1.0
1980-05-05,8.37,9.12,8.37,8.62,288,0.577756246437003,0.629526519415229,0.577756246437003,0.595013004096412,4172.2785601468,0.0,1.0
1980-05-06,8.37,9.12,8.37,8.37,29,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,420.125271681449,0.0,1.0
1980-05-07,8.37,9.12,8.37,8.37,1411,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,20441.2675290526,0.0,1.0
1980-05-08,8.37,9.12,8.37,8.37,2362,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,34218.4790245373,0.0,1.0
1980-05-09,8.37,9.12,8.37,8.37,58,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,840.250543362898,0.0,1.0
1980-05-12,8.62,9.5,8.62,8.62,2131,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,30871.9639294196,0.0,1.0
1980-05-13,8.37,9.12,8.37,8.62,288,0.577756246437003,0.629526519415229,0.577756246437003,0.595013004096412,4172.2785601468,0.0,1.0
1980-05-14,8.37,9.12,8.37,8.37,490,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,7098.6683835831,0.0,1.0
1980-05-15,8.37,9.12,8.37,8.37,288,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,4172.2785601468,0.0,1.0
1980-05-16,8.37,9.12,8.37,8.37,29,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,420.125271681449,0.0,1.0
1980-05-19,8.37,9.12,8.37,8.37,288,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,4172.2785601468,0.0,1.0
1980-05-20,8.62,9.5,8.62,8.62,1958,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,28365.6993776647,0.0,1.0
1980-05-21,8.37,9.12,8.37,8.62,806,0.577756246437003,0.629526519415229,0.577756246437003,0.595013004096412,11676.5851370775,0.0,1.0
1980-05-22,8.37,9.12,8.37,8.37,1210,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,17529.3647839501,0.0,1.0
1980-05-23,8.62,9.5,8.62,8.62,288,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,4172.2785601468,0.0,1.0
1980-05-27,8.62,9.5,8.62,8.62,979,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,14182.8496888324,0.0,1.0
1980-05-28,8.37,9.12,8.37,8.62,490,0.577756246437003,0.629526519415229,0.577756246437003,0.595013004096412,7098.6683835831,0.0,1.0
1980-05-29,8.37,9.12,8.37,8.37,58,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,840.250543362898,0.0,1.0
1980-05-30,8.37,9.12,8.37,8.37,58,0.577756246437003,0.629526519415229,0.577756246437003,0.577756246437003,840.250543362898,0.0,1.0
1980-06-02,8.62,9.5,8.62,8.62,2131,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,30871.9639294196,0.0,1.0
1980-06-03,8.62,9.5,8.62,8.62,2592,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,37550.5070413212,0.0,1.0
1980-06-04,8.87,9.62,8.87,8.87,3571,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,51733.3567301536,0.0,1.0
1980-06-05,9.12,10.0,9.12,9.12,2938,0.629526519415229,0.690270306376348,0.629526519415229,0.629526519415229,42563.0361448309,0.0,1.0
1980-06-06,9.12,10.0,9.12,9.12,490,0.629526519415229,0.690270306376348,0.629526519415229,0.629526519415229,7098.6683835831,0.0,1.0
1980-06-09,9.12,10.0,9.12,9.12,749,0.629526519415229,0.690270306376348,0.629526519415229,0.629526519415229,10850.8216720485,0.0,1.0
1980-06-10,9.12,10.0,9.12,9.12,2938,0.629526519415229,0.690270306376348,0.629526519415229,0.629526519415229,42563.0361448309,0.0,1.0
1980-06-11,9.12,10.0,9.12,9.12,979,0.629526519415229,0.690270306376348,0.629526519415229,0.629526519415229,14182.8496888324,0.0,1.0
1980-06-12,8.87,9.62,8.87,9.12,806,0.61226976175582,0.664040034734046,0.61226976175582,0.629526519415229,11676.5851370775,0.0,1.0
1980-06-13,8.87,9.62,8.87,8.87,1411,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,20441.2675290526,0.0,1.0
1980-06-16,8.87,9.62,8.87,8.87,806,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,11676.5851370775,0.0,1.0
1980-06-17,8.87,9.62,8.87,8.87,1728,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,25033.6713608808,0.0,1.0
1980-06-18,8.87,9.62,8.87,8.87,490,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,7098.6683835831,0.0,1.0
1980-06-19,8.87,9.62,8.87,8.87,806,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,11676.5851370775,0.0,1.0
1980-06-20,8.87,9.62,8.87,8.87,490,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,7098.6683835831,0.0,1.0
1980-06-23,8.87,9.62,8.87,8.87,1411,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,20441.2675290526,0.0,1.0
1980-06-24,8.87,9.62,8.87,8.87,288,0.61226976175582,0.664040034734046,0.61226976175582,0.61226976175582,4172.2785601468,0.0,1.0
1980-06-25,9.12,10.0,9.12,9.12,29,0.629526519415229,0.690270306376348,0.629526519415229,0.629526519415229,420.125271681449,0.0,1.0
1980-06-26,9.12,10.0,9.12,9.12,2938,0.629526519415229,0.690270306376348,0.629526519415229,0.629526519415229,42563.0361448309,0.0,1.0
1980-06-27,9.12,10.0,9.12,9.12,1642,0.629526519415229,0.690270306376348,0.629526519415229,0.629526519415229,23787.7826241703,0.0,1.0
1980-06-30,8.62,9.5,8.62,9.12,2131,0.595013004096412,0.65575679105753,0.595013004096412,0.629526519415229,30871.9639294196,0.0,1.0
1980-07-01,8.62,9.5,8.62,8.62,749,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,10850.8216720484,0.0,1.0
1980-07-02,8.62,9.5,8.62,8.62,3168,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,45895.0641616148,0.0,1.0
1980-07-03,8.62,9.5,8.62,8.62,806,0.595013004096412,0.65575679105753,0.595013004096412,0.595013004096412,11676.5851370775,0.0,1.0
1980-07-07,9.12,9.5,9.12,9.12,58,0.629526519415229,0.65575679105753,0.629526519415229,0.629526519415229,840.250543362898,0.0,1.0
1980-07-08,9.12,9.5,9.12,9.12,288,0.629526519415229,0.65575679105753,0.629526519415229,0.629526519415229,4172.2785601468,0.0,1.0
1980-07-09,8.87,9.5,8.87,9.12,6221,0.61226976175582,0.65575679105753,0.61226976175582,0.629526519415229,90124.1143148377,0.0,1.0
1980-07-10,8.87,9.12,8.87,8.87,3571,0.61226976175582,0.629526519415229,0.61226976175582,0.61226976175582,51733.3567301536,0.0,1.0
1980-07-11,8.87,9.5,8.87,8.87,3571,0.61226976175582,0.65575679105753,0.61226976175582,0.61226976175582,51733.3567301536,0.0,1.0
1980-07-14,8.87,9.5,8.87,8.87,29,0.61226976175582,0.65575679105753,0.61226976175582,0.61226976175582,420.125271681449,0.0,1.0
1980-07-15,8.87,9.12,8.87,8.87,288,0.61226976175582,0.629526519415229,0.61226976175582,0.61226976175582,4172.2785601468,0.0,1.0
1980-07-16,8.87,9.5,8.87,8.87,55411,0.61226976175582,0.65575679105753,0.61226976175582,0.61226976175582,802743.497556578,0.0,1.0
1980-07-17,10.0,10.37,10.0,10.0,9130,0.690270306376348,0.715810307712272,0.690270306376348,0.690270306376348,132267.025187987,0.0,1.0
1980-07-18,10.0,10.12,10.0,10.0,4090,0.690270306376348,0.698553550052864,0.690270306376348,0.690270306376348,59252.1503854181,0.0,1.0
1980-07-21,10.0,10.37,10.0,10.0,3571,0.690270306376348,0.715810307712272,0.690270306376348,0.690270306376348,51733.3567301536,0.0,1.0
1980-07-22,10.0,10.37,10.0,10.0,3917,0.690270306376348,0.715810307712272,0.690270306376348,0.690270306376348,56745.8858336633,0.0,1.0
1980-07-23,10.0,10.37,10.0,10.0,5558,0.690270306376348,0.715810307712272,0.690270306376348,0.690270306376348,80519.1813794997,0.0,1.0
1980-07-24,10.0,10.37,10.0,10.0,6797,0.690270306376348,0.715810307712272,0.690270306376348,0.690270306376348,98468.6714351313,0.0,1.0
1980-07-25,10.0,10.12,10.0,10.0,2477,0.690270306376348,0.698553550052864,0.690270306376348,0.690270306376348,35884.4930329293,0.0,1.0
1980-07-28,10.12,10.62,10.12,10.12,14400,0.698553550052864,0.733067065371681,0.698553550052864,0.698553550052864,208613.92800734,0.0,1.0
1980-07-29,10.37,10.62,10.37,10.37,7171,0.715810307712272,0.733067065371681,0.715810307712272,0.715810307712272,103886.838731989,0.0,1.0
1980-07-30,10.62,11.0,10.62,10.62,10166,0.733067065371681,0.759297337013982,0.733067065371681,0.733067065371681,147275.638341849,0.0,1.0
1980-07-31,10.62,11.12,10.62,10.62,4608,0.733067065371681,0.767580580690499,0.733067065371681,0.733067065371681,66756.4569623488,0.0,1.0
1980-08-01,11.0,11.37,11.0,11.0,12010,0.759297337013982,0.784837338349907,0.759297337013982,0.759297337013982,173989.810789455,0.0,1.0
1980-08-04,11.12,11.75,11.12,11.12,6048,0.767580580690499,0.811067609992208,0.767580580690499,0.767580580690499,87617.8497630828,0.0,1.0
1980-08-05,11.75,12.12,11.75,11.75,9590,0.811067609992208,0.836607611328133,0.811067609992208,0.811067609992208,138931.081221555,0.0,1.0
1980-08-06,11.75,12.12,11.75,11.75,7171,0.811067609992208,0.836607611328133,0.811067609992208,0.811067609992208,103886.838731989,0.0,1.0
1980-08-07,11.75,12.12,11.75,11.75,16042,0.811067609992208,0.836607611328133,0.811067609992208,0.811067609992208,232401.710631511,0.0,1.0
1980-08-08,11.75,12.0,11.75,11.75,9331,0.811067609992208,0.828324367651617,0.811067609992208,0.811067609992208,135178.92793309,0.0,1.0
1980-08-11,11.12,11.37,11.12,11.37,10397,0.767580580690499,0.784837338349907,0.767580580690499,0.784837338349907,150622.153436966,0.0,1.0
1980-08-12,11.12,11.37,11.12,11.12,5242,0.767580580690499,0.784837338349907,0.767580580690499,0.767580580690499,75941.2646260053,0.0,1.0
1980-08-13,11.0,11.37,11.0,11.12,6566,0.759297337013982,0.784837338349907,0.759297337013982,0.767580580690499,95122.1563400136,0.0,1.0
1980-08-14,11.12,11.37,11.12,11.12,2477,0.767580580690499,0.784837338349907,0.767580580690499,0.767580580690499,35884.4930329293,0.0,1.0
1980-08-15,11.37,11.75,11.37,11.37,13997,0.784837338349907,0.811067609992208,0.784837338349907,0.784837338349907,202775.635438801,0.0,1.0
1980-08-18,11.75,12.0,11.75,11.75,4090,0.811067609992208,0.828324367651617,0.811067609992208,0.811067609992208,59252.1503854182,0.0,1.0
1980-08-19,11.12,11.75,11.12,11.75,3571,0.767580580690499,0.811067609992208,0.767580580690499,0.811067609992208,51733.3567301536,0.0,1.0
1980-08-20,11.12,11.75,11.12,11.12,1728,0.767580580690499,0.811067609992208,0.767580580690499,0.767580580690499,25033.6713608808,0.0,1.0
1980-08-21,11.37,11.75,11.37,11.37,5242,0.784837338349907,0.811067609992208,0.784837338349907,0.784837338349907,75941.2646260054,0.0,1.0
1980-08-22,11.37,11.75,11.37,11.37,2131,0.784837338349907,0.811067609992208,0.784837338349907,0.784837338349907,30871.9639294196,0.0,1.0
1980-08-25,11.37,12.0,11.37,11.37,28397,0.784837338349907,0.828324367651617,0.784837338349907,0.784837338349907,411389.563446142,0.0,1.0
1980-08-26,12.12,12.75,12.12,12.12,13421,0.836607611328133,0.880094640629843,0.836607611328133,0.836607611328133,194431.078318508,0.0,1.0
1980-08-27,12.0,12.5,12.0,12.12,5299,0.828324367651617,0.862837882970435,0.828324367651617,0.836607611328133,76767.0280910344,0.0,1.0
1980-08-28,12.0,12.12,12.0,12.0,1728,0.828324367651617,0.836607611328133,0.828324367651617,0.828324367651617,25033.6713608808,0.0,1.0
1980-08-29,12.0,12.12,12.0,12.0,1728,0.828324367651617,0.836607611328133,0.828324367651617,0.828324367651617,25033.6713608808,0.0,1.0
1980-09-02,11.75,12.12,11.75,12.0,979,0.811067609992208,0.836607611328133,0.811067609992208,0.828324367651617,14182.8496888324,0.0,1.0
1980-09-03,11.75,12.12,11.75,11.75,288,0.811067609992208,0.836607611328133,0.811067609992208,0.811067609992208,4172.27856014681,0.0,1.0
1980-09-04,11.75,12.0,11.75,11.75,1411,0.811067609992208,0.828324367651617,0.811067609992208,0.811067609992208,20441.2675290526,0.0,1.0
1980-09-05,11.75,12.0,11.75,11.75,1411,0.811067609992208,0.828324367651617,0.811067609992208,0.811067609992208,20441.2675290526,0.0,1.0
1980-09-08,11.75,12.0,11.75,11.75,2880,0.811067609992208,0.828324367651617,0.811067609992208,0.811067609992208,41722.7856014681,0.0,1.0
1980-09-09,11.75,12.0,11.75,11.75,1411,0.811067609992208,0.828324367651617,0.811067609992208,0.811067609992208,20441.2675290526,0.0,1.0
1980-09-10,11.75,12.0,11.75,11.75,3917,0.811067609992208,0.828324367651617,0.811067609992208,0.811067609992208,56745.8858336633,0.0,1.0
1980-09-11,11.75,12.12,11.75,11.75,4608,0.811067609992208,0.836607611328133,0.811067609992208,0.811067609992208,66756.4569623489,0.0,1.0
1980-09-12,12.12,12.75,12.12,12.12,9590,0.836607611328133,0.880094640629843,0.836607611328133,0.836607611328133,138931.081221555,0.0,1.0
1980-09-15,12.5,12.75,12.5,12.5,5299,0.862837882970435,0.880094640629843,0.862837882970435,0.862837882970435,76767.0280910344,0.0,1.0
1980-09-16,12.75,12.87,12.75,12.75,6566,0.880094640629843,0.888377884306359,0.880094640629843,0.880094640629843,95122.1563400136,0.0,1.0
1980-09-17,12.75,12.87,12.75,12.75,5242,0.880094640629843,0.888377884306359,0.880094640629843,0.880094640629843,75941.2646260054,0.0,1.0
1980-09-18,12.0,12.5,12.0,12.5,16877,0.828324367651617,0.862837882970435,0.828324367651617,0.862837882970435,244498.421040269,0.0,1.0
1980-09-19,12.5,12.75,12.5,12.5,7949,0.862837882970435,0.880094640629843,0.862837882970435,0.862837882970435,115157.785675718,0.0,1.0
1980-09-22,12.5,12.87,12.5,12.5,7978,0.862837882970435,0.888377884306359,0.862837882970435,0.862837882970435,115577.9109474,0.0,1.0
1980-09-23,12.5,12.87,12.5,12.5,16358,0.862837882970435,0.888377884306359,0.862837882970435,0.862837882970435,236979.627385005,0.0,1.0
1980-09-24,12.75,12.87,12.75,12.75,6451,0.880094640629843,0.888377884306359,0.880094640629843,0.880094640629843,93456.1423316216,0.0,1.0
1980-09-25,12.87,13.25,12.87,12.87,11318,0.888377884306359,0.914608155948661,0.888377884306359,0.888377884306359,163964.752582436,0.0,1.0
1980-09-26,12.75,12.75,12.75,12.75,7517,0.880094640629843,0.880094640629843,0.880094640629843,0.880094640629843,108899.367835498,0.0,1.0
1980-09-29,12.25,12.75,12.25,12.75,7978,0.845581125311026,0.880094640629843,0.845581125311026,0.880094640629843,115577.9109474,0.0,1.0
1980-09-30,12.12,12.5,12.12,12.25,1642,0.836607611328133,0.862837882970435,0.836607611328133,0.845581125311026,23787.7826241703,0.0,1.0
1980-10-01,12.5,12.75,12.5,12.5,3571,0.862837882970435,0.880094640629843,0.862837882970435,0.862837882970435,51733.3567301536,0.0,1.0
1980-10-02,12.87,13.37,12.87,12.87,8179,0.888377884306359,0.922891399625177,0.888377884306359,0.888377884306359,118489.813692502,0.0,1.0
1980-10-03,13.87,14.5,13.87,13.87,9130,0.957404914943994,1.0008919442457,0.957404914943994,0.957404914943994,132267.025187987,0.0,1.0
1980-10-06,13.87,14.5,13.87,13.87,8179,0.957404914943994,1.0008919442457,0.957404914943994,0.957404914943994,118489.813692502,0.0,1.0
1980-10-07,14.25,14.5,14.25,14.25,7286,0.983635186586295,1.0008919442457,0.983635186586295,0.983635186586295,105552.852740381,0.0,1.0
1980-10-08,14.5,15.0,14.5,14.5,5990,1.0008919442457,1.03540545956452,1.0008919442457,1.0008919442457,86777.5992197203,0.0,1.0
1980-10-09,14.5,15.0,14.5,14.5,29,1.0008919442457,1.03540545956452,1.0008919442457,1.0008919442457,420.125271681451,0.0,1.0
1980-10-10,15.25,15.62,15.25,15.25,11117,1.05266221722393,1.07820221855985,1.05266221722393,1.05266221722393,161052.849837333,0.0,1.0
1980-10-13,16.37,17.0,16.37,16.37,30211,1.12997249153808,1.17345952083979,1.12997249153808,1.12997249153808,437669.123543733,0.0,1.0
1980-10-14,15.87,16.12,15.87,16.12,14688,1.09545897621926,1.11271573387867,1.09545897621926,1.11271573387867,212786.206567488,0.0,1.0
1980-10-15,15.62,15.87,15.62,15.87,7286,1.07820221855985,1.09545897621926,1.07820221855985,1.09545897621926,105552.852740381,0.0,1.0
1980-10-16,15.87,16.12,15.87,15.87,7286,1.09545897621926,1.11271573387867,1.09545897621926,1.09545897621926,105552.852740381,0.0,1.0
1980-10-17,16.12,16.62,16.12,16.12,10858,1.11271573387867,1.14722924919749,1.11271573387867,1.11271573387867,157300.696548868,0.0,1.0
1980-10-20,16.12,16.62,16.12,16.12,6221,1.11271573387867,1.14722924919749,1.11271573387867,1.11271573387867,90124.1143148379,0.0,1.0
1980-10-21,16.37,16.62,16.37,16.37,8438,1.12997249153808,1.14722924919749,1.12997249153808,1.12997249153808,122241.966980968,0.0,1.0
1980-10-22,17.0,17.12,17.0,17.0,12010,1.17345952083979,1.18174276451631,1.17345952083979,1.17345952083979,173989.810789455,0.0,1.0
1980-10-23,16.37,16.62,16.37,16.62,13421,1.12997249153808,1.14722924919749,1.12997249153808,1.14722924919749,194431.078318508,0.0,1.0
1980-10-24,16.62,17.12,16.62,16.62,15379,1.14722924919749,1.18174276451631,1.14722924919749,1.14722924919749,222796.777696172,0.0,1.0
1980-10-27,17.5,17.75,17.5,17.5,17568,1.20797303615861,1.22522979381802,1.20797303615861,1.20797303615861,254508.992168955,0.0,1.0
1980-10-28,17.75,17.87,17.75,17.75,14688,1.22522979381802,1.23351303749453,1.22522979381802,1.22522979381802,212786.206567486,0.0,1.0
1980-10-29,18.75,18.87,18.75,18.75,23270,1.29425682445565,1.30254006813217,1.29425682445565,1.29425682445565,337114.312828529,0.0,1.0
1980-10-30,18.25,18.5,18.25,18.5,17338,1.25974330913683,1.27700006679624,1.25974330913683,1.27700006679624,251176.964152172,0.0,1.0
1980-10-31,18.75,18.87,18.75,18.75,9130,1.29425682445565,1.30254006813217,1.29425682445565,1.29425682445565,132267.025187987,0.0,1.0
1980-11-03,18.87,19.5,18.87,18.87,11578,1.30254006813217,1.34602709743388,1.30254006813217,1.30254006813217,167731.392949235,0.0,1.0
1980-11-05,19.5,20.0,19.5,19.5,14400,1.34602709743388,1.3805406127527,1.34602709743388,1.34602709743388,208613.92800734,0.0,1.0
1980-11-06,19.25,19.62,19.25,19.5,10771,1.32877033977447,1.35431034111039,1.32877033977447,1.34602709743388,156040.320733824,0.0,1.0
1980-11-07,19.62,20.0,19.62,19.62,2131,1.35431034111039,1.3805406127527,1.35431034111039,1.35431034111039,30871.9639294197,0.0,1.0
1980-11-10,19.5,20.0,19.5,19.62,2938,1.34602709743388,1.3805406127527,1.34602709743388,1.35431034111039,42563.0361448309,0.0,1.0
1980-11-11,19.5,20.0,19.5,19.5,1411,1.34602709743388,1.3805406127527,1.34602709743388,1.34602709743388,20441.2675290525,0.0,1.0
1980-11-12,20.0,20.25,20.0,20.0,7517,1.3805406127527,1.3977973704121,1.3805406127527,1.3805406127527,108899.367835498,0.0,1.0
1980-11-13,20.0,20.25,20.0,20.0,5760,1.3805406127527,1.3977973704121,1.3805406127527,1.3805406127527,83445.5712029358,0.0,1.0
1980-11-14,19.62,20.25,19.62,20.0,2938,1.35431034111039,1.3977973704121,1.35431034111039,1.3805406127527,42563.0361448311,0.0,1.0
1980-11-17,19.62,20.25,19.62,19.62,4090,1.35431034111039,1.3977973704121,1.35431034111039,1.35431034111039,59252.1503854183,0.0,1.0
1980-11-18,19.62,20.25,19.62,19.62,1958,1.35431034111039,1.3977973704121,1.35431034111039,1.35431034111039,28365.6993776648,0.0,1.0
1980-11-19,20.0,20.25,20.0,20.0,2938,1.3805406127527,1.3977973704121,1.3805406127527,1.3805406127527,42563.0361448308,0.0,1.0
1980-11-20,20.0,20.25,20.0,20.0,1642,1.3805406127527,1.3977973704121,1.3805406127527,1.3805406127527,23787.7826241702,0.0,1.0
1980-11-21,20.0,20.25,20.0,20.0,806,1.3805406127527,1.3977973704121,1.3805406127527,1.3805406127527,11676.5851370775,0.0,1.0
1980-11-24,19.75,20.25,19.75,20.0,2592,1.36328385509329,1.3977973704121,1.36328385509329,1.3805406127527,37550.5070413211,0.0,1.0
1980-11-25,15.63,15.75,15.63,15.75,5242,1.34861561108279,1.35896966567843,1.34861561108279,1.35896966567843,60753.0117008042,0.0,1.25
1980-11-26,15.75,15.75,15.75,15.75,2448,1.35896966567843,1.35896966567843,1.35896966567843,1.35896966567843,28371.4942089983,0.0,1.0
1980-11-28,16.0,16.25,16.0,16.0,7200,1.3805406127527,1.40211155982696,1.3805406127527,1.3805406127527,83445.5712029358,0.0,1.0
1980-12-01,15.75,16.0,15.75,16.0,4212,1.35896966567843,1.3805406127527,1.35896966567843,1.3805406127527,48815.6591537177,0.0,1.0
1980-12-02,15.75,16.0,15.75,15.75,2664,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,30874.8613450864,0.0,1.0
1980-12-03,15.75,16.0,15.75,15.75,2196,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,25450.8992168956,0.0,1.0
1980-12-04,16.0,16.0,16.0,16.0,2664,1.3805406127527,1.3805406127527,1.3805406127527,1.3805406127527,30874.8613450862,0.0,1.0
1980-12-05,15.75,16.0,15.75,16.0,1512,1.35896966567843,1.3805406127527,1.35896966567843,1.3805406127527,17523.5699526166,0.0,1.0
1980-12-08,15.5,15.75,15.5,15.75,4788,1.33739871860417,1.35896966567843,1.33739871860417,1.35896966567843,55491.3048499526,0.0,1.0
1980-12-09,15.5,15.63,15.5,15.5,3600,1.33739871860417,1.34861561108279,1.33739871860417,1.33739871860417,41722.7856014681,0.0,1.0
1980-12-10,15.13,15.63,15.13,15.5,5112,1.30547371693427,1.34861561108279,1.30547371693427,1.33739871860417,59246.3555540845,0.0,1.0
1980-12-11,15.0,15.13,15.0,15.13,3096,1.29425682445565,1.30547371693427,1.29425682445565,1.30547371693427,35881.5956172626,0.0,1.0
1980-12-12,14.88,15.0,14.88,15.0,2052,1.28390276986001,1.29425682445565,1.28390276986001,1.29425682445565,23781.9877928367,0.0,1.0
1980-12-15,14.75,14.88,14.75,14.88,1512,1.27268587738139,1.28390276986001,1.27268587738139,1.28390276986001,17523.5699526166,0.0,1.0
1980-12-16,14.38,14.5,14.38,14.5,3096,1.24076087571148,1.25111493030713,1.24076087571148,1.25111493030713,35881.5956172626,0.0,1.0
1980-12-17,13.75,14.25,13.75,14.25,2736,1.18640208908435,1.22954398323287,1.18640208908435,1.22954398323287,31709.3170571156,0.0,1.0
1980-12-18,14.38,14.75,14.38,14.38,6264,1.24076087571148,1.27268587738139,1.24076087571148,1.24076087571148,72597.6469465547,0.0,1.0
1980-12-19,14.75,15.13,14.75,14.75,8712,1.27268587738139,1.30547371693427,1.27268587738139,1.27268587738139,100969.141155553,0.0,1.0
1980-12-22,14.5,14.88,14.5,14.75,8388,1.25111493030713,1.28390276986001,1.25111493030713,1.27268587738139,97214.0904514205,0.0,1.0
1980-12-23,14.5,14.75,14.5,14.5,4536,1.25111493030713,1.27268587738139,1.25111493030713,1.25111493030713,52570.7098578497,0.0,1.0
1980-12-24,14.5,14.75,14.5,14.5,360,1.25111493030713,1.27268587738139,1.25111493030713,1.25111493030713,4172.2785601468,0.0,1.0
1980-12-26,14.5,14.75,14.5,14.5,1512,1.25111493030713,1.27268587738139,1.25111493030713,1.25111493030713,17523.5699526166,0.0,1.0
1980-12-29,14.5,14.75,14.5,14.5,1188,1.25111493030713,1.27268587738139,1.25111493030713,1.25111493030713,13768.5192484844,0.0,1.0
1980-12-30,14.5,14.75,14.5,14.5,1512,1.25111493030713,1.27268587738139,1.25111493030713,1.25111493030713,17523.5699526166,0.0,1.0
1980-12-31,14.5,14.75,14.5,14.5,864,1.25111493030713,1.27268587738139,1.25111493030713,1.25111493030713,10013.4685443523,0.0,1.0
1981-01-02,14.5,14.75,14.5,14.5,36,1.25111493030713,1.27268587738139,1.25111493030713,1.25111493030713,417.22785601468,0.0,1.0
1981-01-05,15.0,15.13,15.0,15.0,8964,1.29425682445565,1.30547371693427,1.29425682445565,1.29425682445565,103889.736147656,0.0,1.0
1981-01-06,16.25,16.5,16.25,16.25,13752,1.40211155982696,1.42368250690122,1.40211155982696,1.40211155982696,159381.040997607,0.0,1.0
1981-01-07,15.5,15.75,15.5,15.75,11736,1.33739871860417,1.35896966567843,1.33739871860417,1.35896966567843,136016.281060786,0.0,1.0
1981-01-08,15.13,15.5,15.13,15.5,4788,1.30547371693427,1.33739871860417,1.30547371693427,1.33739871860417,55491.3048499524,0.0,1.0
1981-01-09,15.13,15.13,15.13,15.13,2052,1.30547371693427,1.30547371693427,1.30547371693427,1.30547371693427,23781.9877928367,0.0,1.0
1981-01-12,15.0,15.13,15.0,15.13,4788,1.29425682445565,1.30547371693427,1.29425682445565,1.30547371693427,55491.3048499525,0.0,1.0
1981-01-13,15.0,15.13,15.0,15.0,3888,1.29425682445565,1.30547371693427,1.29425682445565,1.29425682445565,45060.6084495855,0.0,1.0
1981-01-14,15.0,15.13,15.0,15.0,936,1.29425682445565,1.30547371693427,1.29425682445565,1.29425682445565,10847.9242563817,0.0,1.0
1981-01-15,15.63,15.75,15.63,15.63,6696,1.34861561108279,1.35896966567843,1.34861561108279,1.34861561108279,77604.3812187305,0.0,1.0
1981-01-16,15.5,15.75,15.5,15.63,2052,1.33739871860417,1.35896966567843,1.33739871860417,1.34861561108279,23781.9877928368,0.0,1.0
1981-01-19,15.5,15.75,15.5,15.5,2736,1.33739871860417,1.35896966567843,1.33739871860417,1.33739871860417,31709.3170571158,0.0,1.0
1981-01-20,15.13,15.5,15.13,15.5,4788,1.30547371693427,1.33739871860417,1.30547371693427,1.33739871860417,55491.3048499524,0.0,1.0
1981-01-21,15.38,15.5,15.38,15.38,2952,1.32704466400853,1.33739871860417,1.32704466400853,1.32704466400853,34212.6841932037,0.0,1.0
1981-01-22,15.38,15.5,15.38,15.38,3888,1.32704466400853,1.33739871860417,1.32704466400853,1.32704466400853,45060.6084495854,0.0,1.0
1981-01-23,15.0,15.38,15.0,15.38,2664,1.29425682445565,1.32704466400853,1.29425682445565,1.32704466400853,30874.8613450864,0.0,1.0
1981-01-26,15.0,15.13,15.0,15.0,4896,1.29425682445565,1.30547371693427,1.29425682445565,1.29425682445565,56742.9884179966,0.0,1.0
1981-01-27,15.13,15.13,15.13,15.13,6048,1.30547371693427,1.30547371693427,1.30547371693427,1.30547371693427,70094.2798104661,0.0,1.0
1981-01-28,15.13,15.5,15.13,15.13,6048,1.30547371693427,1.33739871860417,1.30547371693427,1.30547371693427,70094.2798104661,0.0,1.0
1981-01-29,15.5,15.75,15.5,15.5,5652,1.33739871860417,1.35896966567843,1.33739871860417,1.33739871860417,65504.773394305,0.0,1.0
1981-01-30,15.63,15.75,15.63,15.63,3600,1.34861561108279,1.35896966567843,1.34861561108279,1.34861561108279,41722.785601468,0.0,1.0
1981-02-02,15.13,15.5,15.13,15.5,4536,1.30547371693427,1.33739871860417,1.30547371693427,1.33739871860417,52570.7098578496,0.0,1.0
1981-02-03,15.0,15.13,15.0,15.13,2664,1.29425682445565,1.30547371693427,1.29425682445565,1.30547371693427,30874.8613450864,0.0,1.0
1981-02-04,15.0,15.13,15.0,15.0,864,1.29425682445565,1.30547371693427,1.29425682445565,1.29425682445565,10013.4685443523,0.0,1.0
1981-02-05,15.0,15.13,15.0,15.0,4896,1.29425682445565,1.30547371693427,1.29425682445565,1.29425682445565,56742.9884179966,0.0,1.0
1981-02-06,15.0,15.13,15.0,15.0,3096,1.29425682445565,1.30547371693427,1.29425682445565,1.29425682445565,35881.5956172626,0.0,1.0
1981-02-09,15.0,15.13,15.0,15.0,288,1.29425682445565,1.30547371693427,1.29425682445565,1.29425682445565,3337.82284811745,0.0,1.0
1981-02-10,15.13,15.5,15.13,15.13,6336,1.30547371693427,1.33739871860417,1.30547371693427,1.30547371693427,73432.1026585836,0.0,1.0
1981-02-11,15.75,16.0,15.75,15.75,7488,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,86783.3940510538,0.0,1.0
1981-02-12,15.75,16.0,15.75,15.75,2052,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,23781.9877928369,0.0,1.0
1981-02-13,16.0,16.38,16.0,16.0,6552,1.3805406127527,1.41332845230557,1.3805406127527,1.3805406127527,75935.4697946715,0.0,1.0
1981-02-17,16.0,16.38,16.0,16.0,1800,1.3805406127527,1.41332845230557,1.3805406127527,1.3805406127527,20861.3928007339,0.0,1.0
1981-02-18,16.25,16.38,16.25,16.25,12996,1.40211155982696,1.41332845230557,1.40211155982696,1.40211155982696,150619.256021299,0.0,1.0
1981-02-19,16.25,16.38,16.25,16.25,7200,1.40211155982696,1.41332845230557,1.40211155982696,1.40211155982696,83445.5712029358,0.0,1.0
1981-02-20,16.25,16.63,16.25,16.25,3960,1.40211155982696,1.43489939937983,1.40211155982696,1.40211155982696,45895.0641616147,0.0,1.0
1981-02-23,16.25,16.5,16.25,16.25,3096,1.40211155982696,1.42368250690122,1.40211155982696,1.40211155982696,35881.5956172624,0.0,1.0
1981-02-24,16.38,16.5,16.38,16.38,14400,1.41332845230557,1.42368250690122,1.41332845230557,1.41332845230557,166891.142405872,0.0,1.0
1981-02-25,16.38,16.63,16.38,16.38,2736,1.41332845230557,1.43489939937983,1.41332845230557,1.41332845230557,31709.3170571157,0.0,1.0
1981-02-26,16.38,16.63,16.38,16.38,5652,1.41332845230557,1.43489939937983,1.41332845230557,1.41332845230557,65504.7733943049,0.0,1.0
1981-02-27,16.38,16.5,16.38,16.38,360,1.41332845230557,1.42368250690122,1.41332845230557,1.41332845230557,4172.27856014681,0.0,1.0
1981-03-02,16.25,16.38,16.25,16.38,1296,1.40211155982696,1.41332845230557,1.40211155982696,1.41332845230557,15020.2028165284,0.0,1.0
1981-03-03,16.25,16.38,16.25,16.25,2736,1.40211155982696,1.41332845230557,1.40211155982696,1.40211155982696,31709.3170571156,0.0,1.0
1981-03-04,16.0,16.38,16.0,16.25,2052,1.3805406127527,1.41332845230557,1.3805406127527,1.40211155982696,23781.9877928367,0.0,1.0
1981-03-05,16.0,16.25,16.0,16.0,3600,1.3805406127527,1.40211155982696,1.3805406127527,1.3805406127527,41722.7856014679,0.0,1.0
1981-03-06,16.0,16.25,16.0,16.0,288,1.3805406127527,1.40211155982696,1.3805406127527,1.3805406127527,3337.82284811743,0.0,1.0
1981-03-09,16.0,16.25,16.0,16.0,2952,1.3805406127527,1.40211155982696,1.3805406127527,1.3805406127527,34212.6841932037,0.0,1.0
1981-03-10,15.63,15.75,15.63,15.75,6696,1.34861561108279,1.35896966567843,1.34861561108279,1.35896966567843,77604.3812187305,0.0,1.0
1981-03-11,14.5,14.75,14.5,14.75,12852,1.25111493030713,1.27268587738139,1.25111493030713,1.27268587738139,148950.344597241,0.0,1.0
1981-03-12,14.75,15.0,14.75,14.75,3888,1.27268587738139,1.29425682445565,1.27268587738139,1.27268587738139,45060.6084495855,0.0,1.0
1981-03-13,14.75,15.0,14.75,14.75,864,1.27268587738139,1.29425682445565,1.27268587738139,1.27268587738139,10013.4685443523,0.0,1.0
1981-03-16,15.0,15.13,15.0,15.0,2952,1.29425682445565,1.30547371693427,1.29425682445565,1.29425682445565,34212.6841932038,0.0,1.0
1981-03-17,15.0,15.13,15.0,15.0,3096,1.29425682445565,1.30547371693427,1.29425682445565,1.29425682445565,35881.5956172626,0.0,1.0
1981-03-18,15.13,15.5,15.13,15.13,10152,1.30547371693427,1.33739871860417,1.30547371693427,1.30547371693427,117658.25539614,0.0,1.0
1981-03-19,15.13,15.5,15.13,15.13,360,1.30547371693427,1.33739871860417,1.30547371693427,1.30547371693427,4172.27856014679,0.0,1.0
1981-03-20,15.13,15.5,15.13,15.13,612,1.30547371693427,1.33739871860417,1.30547371693427,1.30547371693427,7092.87355224955,0.0,1.0
1981-03-23,15.63,15.75,15.63,15.63,5796,1.34861561108279,1.35896966567843,1.34861561108279,1.34861561108279,67173.6848183635,0.0,1.0
1981-03-24,15.75,15.75,15.75,15.75,5400,1.35896966567843,1.35896966567843,1.35896966567843,1.35896966567843,62584.1784022022,0.0,1.0
1981-03-25,15.75,16.0,15.75,15.75,2736,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,31709.3170571158,0.0,1.0
1981-03-26,16.0,16.25,16.0,16.0,4464,1.3805406127527,1.40211155982696,1.3805406127527,1.3805406127527,51736.2541458202,0.0,1.0
1981-03-27,16.25,16.38,16.25,16.25,3888,1.40211155982696,1.41332845230557,1.40211155982696,1.40211155982696,45060.6084495853,0.0,1.0
1981-03-30,16.38,16.38,16.38,16.38,3096,1.41332845230557,1.41332845230557,1.41332845230557,1.41332845230557,35881.5956172625,0.0,1.0
1981-03-31,16.38,16.38,16.38,16.38,3096,1.41332845230557,1.41332845230557,1.41332845230557,1.41332845230557,35881.5956172625,0.0,1.0
1981-04-01,16.25,16.38,16.25,16.38,3960,1.40211155982696,1.41332845230557,1.40211155982696,1.41332845230557,45895.0641616147,0.0,1.0
1981-04-02,16.25,16.5,16.25,16.25,288,1.40211155982696,1.42368250690122,1.40211155982696,1.40211155982696,3337.82284811743,0.0,1.0
1981-04-03,16.38,16.38,16.38,16.38,936,1.41332845230557,1.41332845230557,1.41332845230557,1.41332845230557,10847.9242563817,0.0,1.0
1981-04-06,16.0,16.38,16.0,16.38,936,1.3805406127527,1.41332845230557,1.3805406127527,1.41332845230557,10847.9242563816,0.0,1.0
1981-04-07,15.75,16.0,15.75,16.0,3600,1.35896966567843,1.3805406127527,1.35896966567843,1.3805406127527,41722.7856014682,0.0,1.0
1981-04-08,15.75,16.0,15.75,15.75,360,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,4172.27856014682,0.0,1.0
1981-04-09,15.75,16.0,15.75,15.75,36,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,417.227856014682,0.0,1.0
1981-04-10,16.0,16.25,16.0,16.0,3888,1.3805406127527,1.40211155982696,1.3805406127527,1.3805406127527,45060.6084495853,0.0,1.0
1981-04-13,16.0,16.38,16.0,16.0,3600,1.3805406127527,1.41332845230557,1.3805406127527,1.3805406127527,41722.7856014679,0.0,1.0
1981-04-14,16.0,16.38,16.0,16.0,3600,1.3805406127527,1.41332845230557,1.3805406127527,1.3805406127527,41722.7856014679,0.0,1.0
1981-04-15,16.0,16.25,16.0,16.0,5112,1.3805406127527,1.40211155982696,1.3805406127527,1.3805406127527,59246.3555540844,0.0,1.0
1981-04-16,15.75,16.25,15.75,16.0,3960,1.35896966567843,1.40211155982696,1.35896966567843,1.3805406127527,45895.064161615,0.0,1.0
1981-04-20,15.75,16.25,15.75,15.75,1800,1.35896966567843,1.40211155982696,1.35896966567843,1.35896966567843,20861.3928007341,0.0,1.0
1981-04-21,15.75,16.25,15.75,15.75,4896,1.35896966567843,1.40211155982696,1.35896966567843,1.35896966567843,56742.9884179967,0.0,1.0
1981-04-22,15.75,16.0,15.75,15.75,612,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,7092.87355224959,0.0,1.0
1981-04-23,15.75,16.0,15.75,15.75,2052,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,23781.9877928369,0.0,1.0
1981-04-24,15.63,16.0,15.63,15.75,288,1.34861561108279,1.3805406127527,1.34861561108279,1.35896966567843,3337.82284811744,0.0,1.0
1981-04-27,15.5,15.75,15.5,15.63,2448,1.33739871860417,1.35896966567843,1.33739871860417,1.34861561108279,28371.4942089983,0.0,1.0
1981-04-28,15.5,15.75,15.5,15.5,1296,1.33739871860417,1.35896966567843,1.33739871860417,1.33739871860417,15020.2028165285,0.0,1.0
1981-04-29,15.38,15.63,15.38,15.5,4464,1.32704466400853,1.34861561108279,1.32704466400853,1.33739871860417,51736.2541458203,0.0,1.0
1981-04-30,15.5,15.75,15.5,15.5,3888,1.33739871860417,1.35896966567843,1.33739871860417,1.33739871860417,45060.6084495856,0.0,1.0
1981-05-01,16.0,16.25,16.0,16.0,3096,1.3805406127527,1.40211155982696,1.3805406127527,1.3805406127527,35881.5956172624,0.0,1.0
1981-05-04,16.0,16.25,16.0,16.0,1188,1.3805406127527,1.40211155982696,1.3805406127527,1.3805406127527,13768.5192484844,0.0,1.0
1981-05-05,16.25,16.38,16.25,16.25,2052,1.40211155982696,1.41332845230557,1.40211155982696,1.40211155982696,23781.9877928367,0.0,1.0
1981-05-06,16.0,16.38,16.0,16.25,1188,1.3805406127527,1.41332845230557,1.3805406127527,1.40211155982696,13768.5192484844,0.0,1.0
1981-05-07,16.0,16.38,16.0,16.0,1188,1.3805406127527,1.41332845230557,1.3805406127527,1.3805406127527,13768.5192484844,0.0,1.0
1981-05-08,16.0,16.38,16.0,16.0,864,1.3805406127527,1.41332845230557,1.3805406127527,1.3805406127527,10013.4685443523,0.0,1.0
1981-05-11,16.0,16.38,16.0,16.0,936,1.3805406127527,1.41332845230557,1.3805406127527,1.3805406127527,10847.9242563816,0.0,1.0
1981-05-12,16.0,16.38,16.0,16.0,360,1.3805406127527,1.41332845230557,1.3805406127527,1.3805406127527,4172.27856014679,0.0,1.0
1981-05-13,16.0,16.38,16.0,16.0,360,1.3805406127527,1.41332845230557,1.3805406127527,1.3805406127527,4172.27856014679,0.0,1.0
1981-05-14,16.0,16.38,16.0,16.0,3096,1.3805406127527,1.41332845230557,1.3805406127527,1.3805406127527,35881.5956172624,0.0,1.0
1981-05-15,15.75,16.25,15.75,16.0,4788,1.35896966567843,1.40211155982696,1.35896966567843,1.3805406127527,55491.3048499526,0.0,1.0
1981-05-18,15.75,16.0,15.75,15.75,2196,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,25450.8992168956,0.0,1.0
1981-05-19,15.5,15.63,15.5,15.63,2736,1.33739871860417,1.34861561108279,1.33739871860417,1.34861561108279,31709.3170571158,0.0,1.0
1981-05-20,15.5,15.75,15.5,15.5,52200,1.33739871860417,1.35896966567843,1.33739871860417,1.33739871860417,604980.391221288,0.0,1.0
1981-05-21,15.5,15.63,15.5,15.5,30996,1.33739871860417,1.34861561108279,1.33739871860417,1.33739871860417,359233.184028641,0.0,1.0
1981-05-22,15.5,15.63,15.5,15.5,23364,1.33739871860417,1.34861561108279,1.33739871860417,1.33739871860417,270780.878553528,0.0,1.0
1981-05-26,15.13,15.38,15.13,15.38,19188,1.30547371693427,1.32704466400853,1.30547371693427,1.32704466400853,222382.447255824,0.0,1.0
1981-05-27,15.13,15.13,15.13,15.13,5652,1.30547371693427,1.30547371693427,1.30547371693427,1.30547371693427,65504.7733943047,0.0,1.0
1981-05-28,15.75,15.75,15.75,15.75,22788,1.35896966567843,1.35896966567843,1.35896966567843,1.35896966567843,264105.232857293,0.0,1.0
1981-05-29,15.63,16.0,15.63,15.75,8712,1.34861561108279,1.3805406127527,1.34861561108279,1.35896966567843,100969.141155553,0.0,1.0
1981-06-01,15.63,15.75,15.63,15.63,5652,1.34861561108279,1.35896966567843,1.34861561108279,1.34861561108279,65504.7733943048,0.0,1.0
1981-06-02,15.0,15.38,15.0,15.38,9000,1.29425682445565,1.32704466400853,1.29425682445565,1.32704466400853,104306.96400367,0.0,1.0
1981-06-03,15.38,15.5,15.38,15.38,4896,1.32704466400853,1.33739871860417,1.32704466400853,1.32704466400853,56742.9884179964,0.0,1.0
1981-06-04,15.38,15.63,15.38,15.38,7560,1.32704466400853,1.34861561108279,1.32704466400853,1.32704466400853,87617.8497630827,0.0,1.0
1981-06-05,15.63,15.75,15.63,15.63,8496,1.34861561108279,1.35896966567843,1.34861561108279,1.34861561108279,98465.7740194645,0.0,1.0
1981-06-08,15.75,16.0,15.75,15.75,2952,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,34212.6841932039,0.0,1.0
1981-06-09,15.63,15.75,15.63,15.75,9252,1.34861561108279,1.35896966567843,1.34861561108279,1.35896966567843,107227.558995773,0.0,1.0
1981-06-10,15.75,16.0,15.75,15.75,6696,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,77604.3812187308,0.0,1.0
1981-06-11,16.38,16.63,16.38,16.38,20052,1.41332845230557,1.43489939937983,1.41332845230557,1.41332845230557,232395.915800177,0.0,1.0
1981-06-12,16.38,16.63,16.38,16.38,20736,1.41332845230557,1.43489939937983,1.41332845230557,1.41332845230557,240323.245064456,0.0,1.0
1981-06-15,16.38,16.5,16.38,16.38,12996,1.41332845230557,1.42368250690122,1.41332845230557,1.41332845230557,150619.2560213,0.0,1.0
1981-06-16,17.0,17.13,17.0,17.0,20664,1.46682440104974,1.47804129352835,1.46682440104974,1.46682440104974,239488.789352426,0.0,1.0
1981-06-17,17.13,17.13,17.13,17.13,14760,1.47804129352835,1.47804129352835,1.47804129352835,1.47804129352835,171063.420966019,0.0,1.0
1981-06-18,17.0,17.13,17.0,17.13,12852,1.46682440104974,1.47804129352835,1.46682440104974,1.47804129352835,148950.344597241,0.0,1.0
1981-06-19,17.13,17.38,17.13,17.13,9864,1.47804129352835,1.49961224060261,1.47804129352835,1.47804129352835,114320.432548023,0.0,1.0
1981-06-22,17.13,17.13,17.13,17.13,4788,1.47804129352835,1.47804129352835,1.47804129352835,1.47804129352835,55491.3048499526,0.0,1.0
1981-06-23,17.38,17.5,17.38,17.38,14400,1.49961224060261,1.50996629519826,1.49961224060261,1.49961224060261,166891.142405873,0.0,1.0
1981-06-24,17.38,17.75,17.38,17.38,9936,1.49961224060261,1.53153724227252,1.49961224060261,1.49961224060261,115154.888260052,0.0,1.0
1981-06-25,17.5,17.75,17.5,17.5,11664,1.50996629519826,1.53153724227252,1.50996629519826,1.50996629519826,135181.825348756,0.0,1.0
1981-06-26,17.5,17.75,17.5,17.5,5400,1.50996629519826,1.53153724227252,1.50996629519826,1.50996629519826,62584.1784022021,0.0,1.0
1981-06-29,17.13,17.5,17.13,17.5,3600,1.47804129352835,1.50996629519826,1.47804129352835,1.50996629519826,41722.7856014681,0.0,1.0
1981-06-30,16.5,16.88,16.5,16.88,7560,1.42368250690122,1.45647034645409,1.42368250690122,1.45647034645409,87617.8497630827,0.0,1.0
1981-07-01,16.38,16.63,16.38,16.5,3600,1.41332845230557,1.43489939937983,1.41332845230557,1.42368250690122,41722.7856014681,0.0,1.0
1981-07-02,16.38,16.63,16.38,16.38,3888,1.41332845230557,1.43489939937983,1.41332845230557,1.41332845230557,45060.6084495855,0.0,1.0
1981-07-06,15.75,16.25,15.75,16.25,5796,1.35896966567843,1.40211155982696,1.35896966567843,1.40211155982696,67173.6848183637,0.0,1.0
1981-07-07,15.38,15.5,15.38,15.5,7200,1.32704466400853,1.33739871860417,1.32704466400853,1.33739871860417,83445.5712029359,0.0,1.0
1981-07-08,15.13,15.38,15.13,15.38,6552,1.30547371693427,1.32704466400853,1.30547371693427,1.32704466400853,75935.4697946717,0.0,1.0
1981-07-09,15.13,15.5,15.13,15.13,2052,1.30547371693427,1.33739871860417,1.30547371693427,1.30547371693427,23781.9877928367,0.0,1.0
1981-07-10,15.13,15.63,15.13,15.13,2052,1.30547371693427,1.34861561108279,1.30547371693427,1.30547371693427,23781.9877928367,0.0,1.0
1981-07-13,15.13,15.5,15.13,15.13,1188,1.30547371693427,1.33739871860417,1.30547371693427,1.30547371693427,13768.5192484844,0.0,1.0
1981-07-14,15.0,15.13,15.0,15.13,6552,1.29425682445565,1.30547371693427,1.29425682445565,1.30547371693427,75935.4697946719,0.0,1.0
1981-07-15,15.13,15.5,15.13,15.13,3600,1.30547371693427,1.33739871860417,1.30547371693427,1.30547371693427,41722.7856014679,0.0,1.0
1981-07-16,15.13,15.38,15.13,15.13,4212,1.30547371693427,1.32704466400853,1.30547371693427,1.30547371693427,48815.6591537175,0.0,1.0
1981-07-17,15.38,15.63,15.38,15.38,5652,1.32704466400853,1.34861561108279,1.32704466400853,1.32704466400853,65504.7733943047,0.0,1.0
1981-07-20,15.13,15.13,15.13,15.13,7200,1.30547371693427,1.30547371693427,1.30547371693427,1.30547371693427,83445.5712029359,0.0,1.0
1981-07-21,15.13,15.38,15.13,15.13,2448,1.30547371693427,1.32704466400853,1.30547371693427,1.30547371693427,28371.4942089982,0.0,1.0
1981-07-22,15.0,15.13,15.0,15.13,5796,1.29425682445565,1.30547371693427,1.29425682445565,1.30547371693427,67173.6848183636,0.0,1.0
1981-07-23,14.75,15.13,14.75,15.0,3096,1.27268587738139,1.30547371693427,1.27268587738139,1.29425682445565,35881.5956172625,0.0,1.0
1981-07-24,14.75,15.0,14.75,14.75,3600,1.27268587738139,1.29425682445565,1.27268587738139,1.27268587738139,41722.7856014681,0.0,1.0
1981-07-27,15.0,15.13,15.0,15.0,5652,1.29425682445565,1.30547371693427,1.29425682445565,1.29425682445565,65504.7733943049,0.0,1.0
1981-07-28,15.13,15.38,15.13,15.13,3888,1.30547371693427,1.32704466400853,1.30547371693427,1.30547371693427,45060.6084495854,0.0,1.0
1981-07-29,15.63,15.75,15.63,15.63,7560,1.34861561108279,1.35896966567843,1.34861561108279,1.34861561108279,87617.8497630828,0.0,1.0
1981-07-30,15.63,16.0,15.63,15.63,2196,1.34861561108279,1.3805406127527,1.34861561108279,1.34861561108279,25450.8992168955,0.0,1.0
1981-07-31,15.63,15.75,15.63,15.63,2196,1.34861561108279,1.35896966567843,1.34861561108279,1.34861561108279,25450.8992168955,0.0,1.0
1981-08-03,15.5,15.75,15.5,15.63,2736,1.33739871860417,1.35896966567843,1.33739871860417,1.34861561108279,31709.3170571158,0.0,1.0
1981-08-04,15.5,15.75,15.5,15.5,1512,1.33739871860417,1.35896966567843,1.33739871860417,1.33739871860417,17523.5699526166,0.0,1.0
1981-08-05,15.75,16.0,15.75,15.75,5364,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,62166.9505461876,0.0,1.0
1981-08-06,15.75,16.0,15.75,15.75,864,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,10013.4685443524,0.0,1.0
1981-08-07,16.0,16.25,16.0,16.0,6696,1.3805406127527,1.40211155982696,1.3805406127527,1.3805406127527,77604.3812187303,0.0,1.0
1981-08-10,16.38,16.63,16.38,16.38,36,1.41332845230557,1.43489939937983,1.41332845230557,1.41332845230557,417.227856014681,0.0,1.0
1981-08-11,16.38,16.63,16.38,16.38,5652,1.41332845230557,1.43489939937983,1.41332845230557,1.41332845230557,65504.7733943049,0.0,1.0
1981-08-12,16.38,16.63,16.38,16.38,4212,1.41332845230557,1.43489939937983,1.41332845230557,1.41332845230557,48815.6591537177,0.0,1.0
1981-08-13,16.38,16.38,16.38,16.38,4788,1.41332845230557,1.41332845230557,1.41332845230557,1.41332845230557,55491.3048499525,0.0,1.0
1981-08-14,16.0,16.38,16.0,16.38,3600,1.3805406127527,1.41332845230557,1.3805406127527,1.41332845230557,41722.7856014679,0.0,1.0
1981-08-17,16.25,16.38,16.25,16.25,2052,1.40211155982696,1.41332845230557,1.40211155982696,1.40211155982696,23781.9877928367,0.0,1.0
1981-08-18,15.75,16.25,15.75,16.25,4788,1.35896966567843,1.40211155982696,1.35896966567843,1.40211155982696,55491.3048499526,0.0,1.0
1981-08-19,15.75,16.0,15.75,15.75,2736,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,31709.3170571158,0.0,1.0
1981-08-20,15.5,15.75,15.5,15.75,4464,1.33739871860417,1.35896966567843,1.33739871860417,1.35896966567843,51736.2541458205,0.0,1.0
1981-08-21,15.38,15.63,15.38,15.5,2052,1.32704466400853,1.34861561108279,1.32704466400853,1.33739871860417,23781.9877928367,0.0,1.0
1981-08-24,15.0,15.13,15.0,15.13,3888,1.29425682445565,1.30547371693427,1.29425682445565,1.30547371693427,45060.6084495855,0.0,1.0
1981-08-25,14.5,14.5,14.5,14.5,5400,1.25111493030713,1.25111493030713,1.25111493030713,1.25111493030713,62584.178402202,0.0,1.0
1981-08-26,14.38,14.5,14.38,14.5,1188,1.24076087571148,1.25111493030713,1.24076087571148,1.25111493030713,13768.5192484845,0.0,1.0
1981-08-27,14.0,14.38,14.0,14.38,1512,1.20797303615861,1.24076087571148,1.20797303615861,1.24076087571148,17523.5699526165,0.0,1.0
1981-08-28,14.0,14.38,14.0,14.0,3960,1.20797303615861,1.24076087571148,1.20797303615861,1.20797303615861,45895.0641616148,0.0,1.0
1981-08-31,13.75,14.0,13.75,14.0,2052,1.18640208908435,1.20797303615861,1.18640208908435,1.20797303615861,23781.9877928367,0.0,1.0
1981-09-01,13.75,14.0,13.75,13.75,4212,1.18640208908435,1.20797303615861,1.18640208908435,1.18640208908435,48815.6591537175,0.0,1.0
1981-09-02,14.0,14.0,14.0,14.0,5364,1.20797303615861,1.20797303615861,1.20797303615861,1.20797303615861,62166.9505461873,0.0,1.0
1981-09-03,13.75,14.0,13.75,14.0,2196,1.18640208908435,1.20797303615861,1.18640208908435,1.20797303615861,25450.8992168954,0.0,1.0
1981-09-04,13.13,13.25,13.13,13.25,6696,1.13290614034018,1.14326019493583,1.13290614034018,1.14326019493583,77604.3812187306,0.0,1.0
1981-09-08,12.0,12.38,12.0,12.38,5112,1.03540545956452,1.0681932991174,1.03540545956452,1.0681932991174,59246.3555540847,0.0,1.0
1981-09-09,11.75,11.88,11.75,11.88,8064,1.01383451249026,1.02505140496888,1.01383451249026,1.02505140496888,93459.0397472885,0.0,1.0
1981-09-10,12.25,12.38,12.25,12.25,15588,1.05697640663878,1.0681932991174,1.05697640663878,1.05697640663878,180659.661654357,0.0,1.0
1981-09-11,12.63,13.0,12.63,12.63,6552,1.08976424619166,1.12168924786156,1.08976424619166,1.08976424619166,75935.4697946717,0.0,1.0
1981-09-14,12.63,13.0,12.63,12.63,2736,1.08976424619166,1.12168924786156,1.08976424619166,1.08976424619166,31709.3170571157,0.0,1.0
1981-09-15,13.0,13.13,13.0,13.0,4212,1.12168924786156,1.13290614034018,1.12168924786156,1.12168924786156,48815.6591537178,0.0,1.0
1981-09-16,13.0,13.13,13.0,13.0,1512,1.12168924786156,1.13290614034018,1.12168924786156,1.12168924786156,17523.5699526166,0.0,1.0
1981-09-17,13.0,13.13,13.0,13.0,6552,1.12168924786156,1.13290614034018,1.12168924786156,1.12168924786156,75935.4697946721,0.0,1.0
1981-09-18,13.0,13.13,13.0,13.0,1188,1.12168924786156,1.13290614034018,1.12168924786156,1.12168924786156,13768.5192484845,0.0,1.0
1981-09-21,13.13,13.5,13.13,13.13,2052,1.13290614034018,1.16483114201009,1.13290614034018,1.13290614034018,23781.9877928368,0.0,1.0
1981-09-22,13.13,13.25,13.13,13.13,1296,1.13290614034018,1.14326019493583,1.13290614034018,1.13290614034018,15020.2028165285,0.0,1.0
1981-09-23,13.13,13.5,13.13,13.13,9252,1.13290614034018,1.16483114201009,1.13290614034018,1.13290614034018,107227.558995773,0.0,1.0
1981-09-24,13.13,13.5,13.13,13.13,6048,1.13290614034018,1.16483114201009,1.13290614034018,1.13290614034018,70094.2798104663,0.0,1.0
1981-09-25,12.5,12.63,12.5,12.63,9252,1.07854735371304,1.08976424619166,1.07854735371304,1.08976424619166,107227.558995773,0.0,1.0
1981-09-28,12.63,13.0,12.63,12.63,12096,1.08976424619166,1.12168924786156,1.08976424619166,1.08976424619166,140188.559620932,0.0,1.0
1981-09-29,13.0,13.13,13.0,13.0,8388,1.12168924786156,1.13290614034018,1.12168924786156,1.12168924786156,97214.0904514209,0.0,1.0
1981-09-30,13.13,13.5,13.13,13.13,6048,1.13290614034018,1.16483114201009,1.13290614034018,1.13290614034018,70094.2798104663,0.0,1.0
1981-10-01,13.25,13.5,13.25,13.25,12564,1.14326019493583,1.16483114201009,1.14326019493583,1.14326019493583,145612.521749123,0.0,1.0
1981-10-02,13.5,13.75,13.5,13.5,5796,1.16483114201009,1.18640208908435,1.16483114201009,1.16483114201009,67173.6848183633,0.0,1.0
1981-10-05,13.5,13.75,13.5,13.5,5796,1.16483114201009,1.18640208908435,1.16483114201009,1.16483114201009,67173.6848183633,0.0,1.0
1981-10-06,13.5,14.0,13.5,13.5,7200,1.16483114201009,1.20797303615861,1.16483114201009,1.16483114201009,83445.5712029358,0.0,1.0
1981-10-07,13.75,13.75,13.75,13.75,864,1.18640208908435,1.18640208908435,1.18640208908435,1.18640208908435,10013.4685443523,0.0,1.0
1981-10-08,14.5,14.88,14.5,14.5,5652,1.25111493030713,1.28390276986001,1.25111493030713,1.25111493030713,65504.7733943048,0.0,1.0
1981-10-09,14.75,15.0,14.75,14.75,3600,1.27268587738139,1.29425682445565,1.27268587738139,1.27268587738139,41722.7856014681,0.0,1.0
1981-10-12,15.13,15.38,15.13,15.13,10296,1.30547371693427,1.32704466400853,1.30547371693427,1.30547371693427,119327.166820198,0.0,1.0
1981-10-13,14.88,15.13,14.88,15.13,7200,1.28390276986001,1.30547371693427,1.28390276986001,1.30547371693427,83445.5712029358,0.0,1.0
1981-10-14,14.5,14.88,14.5,14.88,6552,1.25111493030713,1.28390276986001,1.25111493030713,1.28390276986001,75935.4697946718,0.0,1.0
1981-10-15,14.0,14.38,14.0,14.38,6048,1.20797303615861,1.24076087571148,1.20797303615861,1.24076087571148,70094.2798104662,0.0,1.0
1981-10-16,14.0,14.38,14.0,14.0,936,1.20797303615861,1.24076087571148,1.20797303615861,1.20797303615861,10847.9242563817,0.0,1.0
1981-10-19,14.0,14.25,14.0,14.0,8496,1.20797303615861,1.22954398323287,1.20797303615861,1.20797303615861,98465.7740194644,0.0,1.0
1981-10-20,14.25,14.38,14.25,14.25,3096,1.22954398323287,1.24076087571148,1.22954398323287,1.22954398323287,35881.5956172625,0.0,1.0
1981-10-21,14.5,14.5,14.5,14.5,4212,1.25111493030713,1.25111493030713,1.25111493030713,1.25111493030713,48815.6591537176,0.0,1.0
1981-10-22,14.5,14.75,14.5,14.5,5652,1.25111493030713,1.27268587738139,1.25111493030713,1.25111493030713,65504.7733943048,0.0,1.0
1981-10-23,14.38,14.75,14.38,14.5,6336,1.24076087571148,1.27268587738139,1.24076087571148,1.25111493030713,73432.102658584,0.0,1.0
1981-10-26,14.75,15.0,14.75,14.75,2736,1.27268587738139,1.29425682445565,1.27268587738139,1.27268587738139,31709.3170571157,0.0,1.0
1981-10-27,15.63,15.75,15.63,15.63,13536,1.34861561108279,1.35896966567843,1.34861561108279,1.34861561108279,156877.67386152,0.0,1.0
1981-10-28,16.5,16.88,16.5,16.5,20196,1.42368250690122,1.45647034645409,1.42368250690122,1.42368250690122,234064.827224235,0.0,1.0
1981-10-29,16.5,16.88,16.5,16.5,11736,1.42368250690122,1.45647034645409,1.42368250690122,1.42368250690122,136016.281060785,0.0,1.0
1981-10-30,16.63,17.0,16.63,16.63,9252,1.43489939937983,1.46682440104974,1.43489939937983,1.43489939937983,107227.558995773,0.0,1.0
1981-11-02,16.63,17.0,16.63,16.63,4464,1.43489939937983,1.46682440104974,1.43489939937983,1.43489939937983,51736.2541458204,0.0,1.0
1981-11-03,16.88,17.0,16.88,16.88,4788,1.45647034645409,1.46682440104974,1.45647034645409,1.45647034645409,55491.3048499526,0.0,1.0
1981-11-04,16.63,16.88,16.63,16.88,2952,1.43489939937983,1.45647034645409,1.43489939937983,1.45647034645409,34212.6841932038,0.0,1.0
1981-11-05,16.38,16.63,16.38,16.63,5796,1.41332845230557,1.43489939937983,1.41332845230557,1.43489939937983,67173.6848183636,0.0,1.0
1981-11-06,16.25,16.38,16.25,16.38,3888,1.40211155982696,1.41332845230557,1.40211155982696,1.41332845230557,45060.6084495853,0.0,1.0
1981-11-09,15.63,16.0,15.63,16.0,7200,1.34861561108279,1.3805406127527,1.34861561108279,1.3805406127527,83445.571202936,0.0,1.0
1981-11-10,15.75,16.0,15.75,15.75,5652,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,65504.773394305,0.0,1.0
1981-11-11,15.75,16.25,15.75,15.75,4464,1.35896966567843,1.40211155982696,1.35896966567843,1.35896966567843,51736.2541458205,0.0,1.0
1981-11-12,15.75,16.0,15.75,15.75,3096,1.35896966567843,1.3805406127527,1.35896966567843,1.35896966567843,35881.5956172626,0.0,1.0
1981-11-13,15.5,15.75,15.5,15.75,7812,1.33739871860417,1.35896966567843,1.33739871860417,1.35896966567843,90538.4447551858,0.0,1.0
1981-11-16,15.13,15.5,15.13,15.5,2736,1.30547371693427,1.33739871860417,1.30547371693427,1.33739871860417,31709.3170571156,0.0,1.0
1981-11-17,15.13,15.5,15.13,15.13,2196,1.30547371693427,1.33739871860417,1.30547371693427,1.30547371693427,25450.8992168955,0.0,1.0
1981-11-18,15.13,15.38,15.13,15.13,2736,1.30547371693427,1.32704466400853,1.30547371693427,1.30547371693427,31709.3170571156,0.0,1.0
1981-11-19,15.13,15.38,15.13,15.13,936,1.30547371693427,1.32704466400853,1.30547371693427,1.30547371693427,10847.9242563817,0.0,1.0
1981-11-20,15.38,15.5,15.38,15.38,8712,1.32704466400853,1.33739871860417,1.32704466400853,1.32704466400853,100969.141155552,0.0,1.0
1981-11-23,15.13,15.38,15.13,15.38,3888,1.30547371693427,1.32704466400853,1.30547371693427,1.32704466400853,45060.6084495854,0.0,1.0
1981-11-24,11.5,11.75,11.5,11.5,7488,1.32301808722133,1.35177934998701,1.32301808722133,1.32301808722133,65087.5455382903,0.0,1.33333333333333
1981-11-25,11.63,11.88,11.63,11.63,19392,1.33797394385948,1.36673520662516,1.33797394385948,1.33797394385948,168560.053829932,0.0,1.0
1981-11-27,11.63,11.75,11.63,11.63,4992,1.33797394385948,1.35177934998701,1.33797394385948,1.33797394385948,43391.697025527,0.0,1.0
1981-11-30,11.75,12.0,11.75,11.75,9792,1.35177934998701,1.38054061275269,1.35177934998701,1.35177934998701,85114.482626995,0.0,1.0
1981-12-01,11.88,12.0,11.88,11.88,7536,1.36673520662516,1.38054061275269,1.36673520662516,1.36673520662516,65504.7733943052,0.0,1.0
1981-12-02,11.75,12.0,11.75,11.88,13536,1.35177934998701,1.38054061275269,1.35177934998701,1.36673520662516,117658.25539614,0.0,1.0
1981-12-03,11.63,11.75,11.63,11.75,4224,1.33797394385948,1.35177934998701,1.33797394385948,1.35177934998701,36716.0513292921,0.0,1.0
1981-12-04,11.88,12.25,11.88,11.88,9024,1.36673520662516,1.40930187551837,1.36673520662516,1.36673520662516,78438.8369307604,0.0,1.0
1981-12-07,12.0,12.25,12.0,12.0,13248,1.38054061275269,1.40930187551837,1.38054061275269,1.38054061275269,115154.888260052,0.0,1.0
1981-12-08,12.0,12.25,12.0,12.0,9600,1.38054061275269,1.40930187551837,1.38054061275269,1.38054061275269,83445.5712029364,0.0,1.0
1981-12-09,12.0,12.13,12.0,12.0,7776,1.38054061275269,1.39549646939085,1.38054061275269,1.38054061275269,67590.9126743785,0.0,1.0
1981-12-10,12.0,12.25,12.0,12.0,9024,1.38054061275269,1.40930187551837,1.38054061275269,1.38054061275269,78438.8369307602,0.0,1.0
1981-12-11,12.0,12.13,12.0,12.0,6192,1.38054061275269,1.39549646939085,1.38054061275269,1.38054061275269,53822.393425894,0.0,1.0
1981-12-14,11.63,11.88,11.63,11.88,3648,1.33797394385948,1.36673520662516,1.33797394385948,1.36673520662516,31709.3170571159,0.0,1.0
1981-12-15,11.75,11.88,11.75,11.75,3936,1.35177934998701,1.36673520662516,1.35177934998701,1.35177934998701,34212.6841932039,0.0,1.0
1981-12-16,11.88,12.13,11.88,11.88,3936,1.36673520662516,1.39549646939085,1.36673520662516,1.36673520662516,34212.684193204,0.0,1.0
1981-12-17,12.0,12.25,12.0,12.0,2352,1.38054061275269,1.40930187551837,1.38054061275269,1.38054061275269,20444.1649447194,0.0,1.0
1981-12-18,12.5,12.88,12.5,12.5,9600,1.43806313828405,1.48178025768789,1.43806313828405,1.43806313828405,83445.5712029365,0.0,1.0
1981-12-21,13.75,13.88,13.75,13.75,10752,1.58186945211246,1.59682530875061,1.58186945211246,1.58186945211246,93459.0397472886,0.0,1.0
1981-12-22,13.75,14.0,13.75,13.75,10992,1.58186945211246,1.61063071487814,1.58186945211246,1.58186945211246,95545.179027362,0.0,1.0
1981-12-23,14.0,14.25,14.0,14.0,10224,1.61063071487814,1.63939197764382,1.61063071487814,1.61063071487814,88869.5333311271,0.0,1.0
1981-12-24,13.88,14.25,13.88,14.0,9024,1.59682530875061,1.63939197764382,1.59682530875061,1.61063071487814,78438.8369307603,0.0,1.0
1981-12-28,13.88,14.0,13.88,13.88,29184,1.59682530875061,1.61063071487814,1.59682530875061,1.59682530875061,253674.536456927,0.0,1.0
1981-12-29,14.0,14.25,14.0,14.0,5280,1.61063071487814,1.63939197764382,1.61063071487814,1.61063071487814,45895.064161615,0.0,1.0
1981-12-30,14.13,14.38,14.13,14.13,4224,1.62558657151629,1.65434783428198,1.62558657151629,1.62558657151629,36716.0513292921,0.0,1.0
1981-12-31,14.38,14.63,14.38,14.38,8448,1.65434783428198,1.68310909704766,1.65434783428198,1.65434783428198,73432.1026585837,0.0,1.0
1982-01-04,14.5,14.75,14.5,14.5,17136,1.6681532404095,1.69691450317518,1.6681532404095,1.6681532404095,148950.344597241,0.0,1.0
1982-01-05,14.63,14.75,14.63,14.63,10992,1.68310909704766,1.69691450317518,1.68310909704766,1.68310909704766,95545.1790273618,0.0,1.0
1982-01-06,14.25,14.5,14.25,14.5,57600,1.63939197764382,1.6681532404095,1.63939197764382,1.6681532404095,500673.427217618,0.0,1.0
1982-01-07,14.25,14.5,14.25,14.25,5184,1.63939197764382,1.6681532404095,1.63939197764382,1.63939197764382,45060.6084495856,0.0,1.0
1982-01-08,14.25,14.5,14.25,14.25,12864,1.63939197764382,1.6681532404095,1.63939197764382,1.63939197764382,111817.065411935,0.0,1.0
1982-01-11,13.63,13.88,13.63,13.88,30384,1.56806404598493,1.59682530875061,1.56806404598493,1.59682530875061,264105.232857294,0.0,1.0
1982-01-12,13.5,13.75,13.5,13.63,9600,1.55310818934678,1.58186945211246,1.55310818934678,1.56806404598493,83445.5712029362,0.0,1.0
1982-01-13,13.5,13.75,13.5,13.5,8736,1.55310818934678,1.58186945211246,1.55310818934678,1.55310818934678,75935.4697946719,0.0,1.0
1982-01-14,13.5,13.75,13.5,13.5,8112,1.55310818934678,1.58186945211246,1.55310818934678,1.55310818934678,70511.5076664811,0.0,1.0
1982-01-15,13.75,14.0,13.75,13.75,5952,1.58186945211246,1.61063071487814,1.58186945211246,1.58186945211246,51736.2541458205,0.0,1.0
1982-01-18,13.63,13.88,13.63,13.75,5424,1.56806404598493,1.59682530875061,1.56806404598493,1.58186945211246,47146.7477296591,0.0,1.0
1982-01-19,13.75,14.0,13.75,13.75,12912,1.58186945211246,1.61063071487814,1.58186945211246,1.58186945211246,112234.293267949,0.0,1.0
1982-01-20,13.75,14.0,13.75,13.75,1152,1.58186945211246,1.61063071487814,1.58186945211246,1.58186945211246,10013.4685443523,0.0,1.0
1982-01-21,13.75,14.0,13.75,13.75,480,1.58186945211246,1.61063071487814,1.58186945211246,1.58186945211246,4172.27856014681,0.0,1.0
1982-01-22,13.75,14.13,13.75,13.75,5280,1.58186945211246,1.62558657151629,1.58186945211246,1.58186945211246,45895.0641616149,0.0,1.0
1982-01-25,13.88,14.0,13.88,13.88,4800,1.59682530875061,1.61063071487814,1.59682530875061,1.59682530875061,41722.7856014682,0.0,1.0
1982-01-26,13.75,13.88,13.75,13.88,7152,1.58186945211246,1.59682530875061,1.58186945211246,1.59682530875061,62166.9505461875,0.0,1.0
1982-01-27,13.75,13.88,13.75,13.75,3840,1.58186945211246,1.59682530875061,1.58186945211246,1.58186945211246,33378.2284811745,0.0,1.0
1982-01-28,14.13,14.38,14.13,14.13,8448,1.62558657151629,1.65434783428198,1.62558657151629,1.62558657151629,73432.1026585841,0.0,1.0
1982-01-29,14.38,14.63,14.38,14.38,6816,1.65434783428198,1.68310909704766,1.65434783428198,1.65434783428198,59246.3555540846,0.0,1.0
1982-02-01,14.25,14.5,14.25,14.38,6576,1.63939197764382,1.6681532404095,1.63939197764382,1.65434783428198,57160.2162740114,0.0,1.0
1982-02-02,14.25,14.5,14.25,14.25,1584,1.63939197764382,1.6681532404095,1.63939197764382,1.63939197764382,13768.5192484845,0.0,1.0
1982-02-03,14.25,14.63,14.25,14.25,14112,1.63939197764382,1.68310909704766,1.63939197764382,1.63939197764382,122664.989668316,0.0,1.0
1982-02-04,14.25,14.5,14.25,14.25,10224,1.63939197764382,1.6681532404095,1.63939197764382,1.63939197764382,88869.5333311272,0.0,1.0
1982-02-05,14.5,14.75,14.5,14.5,7776,1.6681532404095,1.69691450317518,1.6681532404095,1.6681532404095,67590.9126743785,0.0,1.0
1982-02-08,14.38,14.63,14.38,14.5,15360,1.65434783428198,1.68310909704766,1.65434783428198,1.6681532404095,133512.913924698,0.0,1.0
1982-02-09,14.25,14.5,14.25,14.38,8448,1.63939197764382,1.6681532404095,1.63939197764382,1.65434783428198,73432.102658584,0.0,1.0
1982-02-10,14.63,14.88,14.63,14.63,4464,1.68310909704766,1.71187035981334,1.68310909704766,1.68310909704766,38802.1906093653,0.0,1.0
1982-02-11,14.63,14.88,14.63,14.63,6816,1.68310909704766,1.71187035981334,1.68310909704766,1.68310909704766,59246.3555540846,0.0,1.0
1982-02-12,15.0,15.25,15.0,15.0,18624,1.72567576594086,1.75443702870655,1.72567576594086,1.72567576594086,161884.408133697,0.0,1.0
1982-02-16,14.88,15.13,14.88,15.0,8448,1.71187035981334,1.74063162257902,1.71187035981334,1.72567576594086,73432.1026585838,0.0,1.0
1982-02-17,14.88,15.13,14.88,14.88,4512,1.71187035981334,1.74063162257902,1.71187035981334,1.71187035981334,39219.41846538,0.0,1.0
1982-02-18,14.75,15.0,14.75,14.88,3936,1.69691450317518,1.72567576594086,1.69691450317518,1.71187035981334,34212.6841932039,0.0,1.0
1982-02-19,14.75,15.0,14.75,14.75,5424,1.69691450317518,1.72567576594086,1.69691450317518,1.69691450317518,47146.7477296591,0.0,1.0
1982-02-22,14.88,15.13,14.88,14.88,35712,1.71187035981334,1.74063162257902,1.71187035981334,1.71187035981334,310417.524874923,0.0,1.0
1982-02-23,14.75,15.0,14.75,14.88,7152,1.69691450317518,1.72567576594086,1.69691450317518,1.71187035981334,62166.9505461877,0.0,1.0
1982-02-24,14.75,15.13,14.75,14.75,4224,1.69691450317518,1.74063162257902,1.69691450317518,1.69691450317518,36716.051329292,0.0,1.0
1982-02-25,14.88,15.13,14.88,14.88,28128,1.71187035981334,1.74063162257902,1.71187035981334,1.71187035981334,244495.523624603,0.0,1.0
1982-02-26,14.88,15.25,14.88,14.88,9792,1.71187035981334,1.75443702870655,1.71187035981334,1.71187035981334,85114.4826269949,0.0,1.0
1982-03-01,15.38,15.63,15.38,15.38,10224,1.7693928853447,1.79815414811038,1.7693928853447,1.7693928853447,88869.5333311271,0.0,1.0
1982-03-02,15.63,15.75,15.63,15.63,8448,1.79815414811038,1.81195955423791,1.79815414811038,1.79815414811038,73432.102658584,0.0,1.0
1982-03-03,15.63,15.88,15.63,15.63,13248,1.79815414811038,1.82691541087606,1.79815414811038,1.79815414811038,115154.888260052,0.0,1.0
1982-03-04,15.88,16.13,15.88,15.88,10416,1.82691541087606,1.85567667364174,1.82691541087606,1.82691541087606,90538.4447551859,0.0,1.0
1982-03-05,15.88,16.13,15.88,15.88,6192,1.82691541087606,1.85567667364174,1.82691541087606,1.82691541087606,53822.393425894,0.0,1.0
1982-03-08,15.38,15.75,15.38,15.75,16176,1.7693928853447,1.81195955423791,1.7693928853447,1.81195955423791,140605.787476948,0.0,1.0
1982-03-09,15.25,15.38,15.25,15.38,18336,1.75443702870655,1.7693928853447,1.75443702870655,1.7693928853447,159381.040997608,0.0,1.0
1982-03-10,15.38,15.63,15.38,15.38,7152,1.7693928853447,1.79815414811038,1.7693928853447,1.7693928853447,62166.9505461875,0.0,1.0
1982-03-11,15.38,15.38,15.38,15.38,10752,1.7693928853447,1.7693928853447,1.7693928853447,1.7693928853447,93459.0397472886,0.0,1.0
1982-03-12,15.13,15.38,15.13,15.38,21792,1.74063162257902,1.7693928853447,1.74063162257902,1.7693928853447,189421.446630665,0.0,1.0
1982-03-15,15.0,15.25,15.0,15.13,16176,1.72567576594086,1.75443702870655,1.72567576594086,1.74063162257902,140605.787476948,0.0,1.0
1982-03-16,14.75,15.0,14.75,15.0,11376,1.69691450317518,1.72567576594086,1.69691450317518,1.72567576594086,98883.0018754797,0.0,1.0
1982-03-17,14.25,14.5,14.25,14.5,31536,1.63939197764382,1.6681532404095,1.63939197764382,1.6681532404095,274118.701401646,0.0,1.0
1982-03-18,14.25,14.5,14.25,14.25,3648,1.63939197764382,1.6681532404095,1.63939197764382,1.63939197764382,31709.3170571158,0.0,1.0
1982-03-19,14.0,14.25,14.0,14.25,3936,1.61063071487814,1.63939197764382,1.61063071487814,1.63939197764382,34212.6841932039,0.0,1.0
1982-03-22,14.0,14.25,14.0,14.0,5952,1.61063071487814,1.63939197764382,1.61063071487814,1.61063071487814,51736.2541458205,0.0,1.0
1982-03-23,14.13,14.5,14.13,14.13,6048,1.62558657151629,1.6681532404095,1.62558657151629,1.62558657151629,52570.70985785,0.0,1.0
1982-03-24,14.0,14.38,14.0,14.13,11616,1.61063071487814,1.65434783428198,1.61063071487814,1.62558657151629,100969.141155553,0.0,1.0
1982-03-25,14.0,14.38,14.0,14.0,7776,1.61063071487814,1.65434783428198,1.61063071487814,1.61063071487814,67590.9126743784,0.0,1.0
1982-03-26,13.63,14.0,13.63,14.0,3648,1.56806404598493,1.61063071487814,1.56806404598493,1.61063071487814,31709.3170571158,0.0,1.0
1982-03-29,13.63,13.88,13.63,13.63,1776,1.56806404598493,1.59682530875061,1.56806404598493,1.56806404598493,15437.4306725432,0.0,1.0
1982-03-30,13.63,13.88,13.63,13.63,2352,1.56806404598493,1.59682530875061,1.56806404598493,1.56806404598493,20444.1649447194,0.0,1.0
1982-03-31,13.75,14.0,13.75,13.75,10560,1.58186945211246,1.61063071487814,1.58186945211246,1.58186945211246,91790.1283232298,0.0,1.0
1982-04-01,13.75,14.0,13.75,13.75,1584,1.58186945211246,1.61063071487814,1.58186945211246,1.58186945211246,13768.5192484845,0.0,1.0
1982-04-02,14.0,14.13,14.0,14.0,8448,1.61063071487814,1.62558657151629,1.61063071487814,1.61063071487814,73432.1026585839,0.0,1.0
1982-04-05,14.0,14.25,14.0,14.0,7392,1.61063071487814,1.63939197764382,1.61063071487814,1.61063071487814,64253.0898262609,0.0,1.0
1982-04-06,14.13,14.38,14.13,14.13,56448,1.62558657151629,1.65434783428198,1.62558657151629,1.62558657151629,490659.958673267,0.0,1.0
1982-04-07,14.38,14.63,14.38,14.38,4848,1.65434783428198,1.68310909704766,1.65434783428198,1.65434783428198,42140.0134574827,0.0,1.0
1982-04-08,14.25,14.5,14.25,14.38,6576,1.63939197764382,1.6681532404095,1.63939197764382,1.65434783428198,57160.2162740114,0.0,1.0
1982-04-12,14.38,14.5,14.38,14.38,4224,1.65434783428198,1.6681532404095,1.65434783428198,1.65434783428198,36716.0513292919,0.0,1.0
1982-04-13,14.25,14.38,14.25,14.38,3312,1.63939197764382,1.65434783428198,1.63939197764382,1.65434783428198,28788.722065013,0.0,1.0
1982-04-14,14.25,14.5,14.25,14.25,624,1.63939197764382,1.6681532404095,1.63939197764382,1.63939197764382,5423.96212819086,0.0,1.0
1982-04-15,14.63,14.88,14.63,14.63,4224,1.68310909704766,1.71187035981334,1.68310909704766,1.68310909704766,36716.0513292919,0.0,1.0
1982-04-16,15.25,15.38,15.25,15.25,5424,1.75443702870655,1.7693928853447,1.75443702870655,1.75443702870655,47146.7477296589,0.0,1.0
1982-04-19,15.13,15.25,15.13,15.25,9984,1.74063162257902,1.75443702870655,1.74063162257902,1.75443702870655,86783.3940510537,0.0,1.0
1982-04-20,14.75,15.13,14.75,15.13,8448,1.69691450317518,1.74063162257902,1.69691450317518,1.74063162257902,73432.1026585841,0.0,1.0
1982-04-21,14.75,15.0,14.75,14.75,3312,1.69691450317518,1.72567576594086,1.69691450317518,1.69691450317518,28788.7220650131,0.0,1.0
1982-04-22,14.75,15.0,14.75,14.75,2736,1.69691450317518,1.72567576594086,1.69691450317518,1.69691450317518,23781.9877928369,0.0,1.0
1982-04-23,15.0,15.25,15.0,15.0,4800,1.72567576594086,1.75443702870655,1.72567576594086,1.72567576594086,41722.7856014682,0.0,1.0
1982-04-26,15.13,15.38,15.13,15.13,2976,1.74063162257902,1.7693928853447,1.74063162257902,1.74063162257902,25868.1270729102,0.0,1.0
1982-04-27,15.25,15.38,15.25,15.25,6384,1.75443702870655,1.7693928853447,1.75443702870655,1.75443702870655,55491.3048499525,0.0,1.0
1982-04-28,15.13,15.38,15.13,15.25,3936,1.74063162257902,1.7693928853447,1.74063162257902,1.75443702870655,34212.6841932039,0.0,1.0
1982-04-29,14.75,15.0,14.75,15.0,13824,1.69691450317518,1.72567576594086,1.69691450317518,1.72567576594086,120161.622532228,0.0,1.0
1982-04-30,14.63,14.88,14.63,14.75,1248,1.68310909704766,1.71187035981334,1.68310909704766,1.69691450317518,10847.9242563817,0.0,1.0
1982-05-03,14.5,14.88,14.5,14.63,2400,1.6681532404095,1.71187035981334,1.6681532404095,1.68310909704766,20861.3928007341,0.0,1.0
1982-05-04,14.38,14.63,14.38,14.5,5952,1.65434783428198,1.68310909704766,1.65434783428198,1.6681532404095,51736.2541458204,0.0,1.0
1982-05-05,14.88,15.13,14.88,14.88,15984,1.71187035981334,1.74063162257902,1.71187035981334,1.71187035981334,138936.876052889,0.0,1.0
1982-05-06,15.13,15.38,15.13,15.13,14592,1.74063162257902,1.7693928853447,1.74063162257902,1.74063162257902,126837.268228463,0.0,1.0
1982-05-07,15.13,15.38,15.13,15.13,8064,1.74063162257902,1.7693928853447,1.74063162257902,1.74063162257902,70094.2798104664,0.0,1.0
1982-05-10,14.88,15.0,14.88,15.0,8448,1.71187035981334,1.72567576594086,1.71187035981334,1.72567576594086,73432.1026585838,0.0,1.0
1982-05-11,14.63,15.0,14.63,14.88,4992,1.68310909704766,1.72567576594086,1.68310909704766,1.71187035981334,43391.6970255268,0.0,1.0
1982-05-12,14.5,14.75,14.5,14.63,2112,1.6681532404095,1.69691450317518,1.6681532404095,1.68310909704766,18358.025664646,0.0,1.0
1982-05-13,14.25,14.63,14.25,14.5,4128,1.63939197764382,1.68310909704766,1.63939197764382,1.6681532404095,35881.5956172626,0.0,1.0
1982-05-14,14.13,14.5,14.13,14.25,3936,1.62558657151629,1.6681532404095,1.62558657151629,1.63939197764382,34212.684193204,0.0,1.0
1982-05-17,14.13,14.5,14.13,14.13,1248,1.62558657151629,1.6681532404095,1.62558657151629,1.62558657151629,10847.9242563817,0.0,1.0
1982-05-18,14.13,14.5,14.13,14.13,816,1.62558657151629,1.6681532404095,1.62558657151629,1.62558657151629,7092.8735522496,0.0,1.0
1982-05-19,14.25,14.5,14.25,14.25,1776,1.63939197764382,1.6681532404095,1.63939197764382,1.63939197764382,15437.4306725432,0.0,1.0
1982-05-20,13.75,14.0,13.75,14.0,3648,1.58186945211246,1.61063071487814,1.58186945211246,1.61063071487814,31709.3170571158,0.0,1.0
1982-05-21,13.88,14.0,13.88,13.88,4800,1.59682530875061,1.61063071487814,1.59682530875061,1.59682530875061,41722.7856014682,0.0,1.0
1982-05-24,13.25,13.5,13.25,13.5,11952,1.5243469265811,1.55310818934678,1.5243469265811,1.55310818934678,103889.736147655,0.0,1.0
1982-05-25,13.13,13.38,13.13,13.25,3264,1.51054152045357,1.53930278321925,1.51054152045357,1.5243469265811,28371.4942089983,0.0,1.0
1982-05-26,13.0,13.13,13.0,13.13,4800,1.49558566381542,1.51054152045357,1.49558566381542,1.51054152045357,41722.785601468,0.0,1.0
1982-05-27,13.38,13.63,13.38,13.38,4800,1.53930278321925,1.56806404598493,1.53930278321925,1.53930278321925,41722.7856014682,0.0,1.0
1982-05-28,13.38,13.63,13.38,13.38,6912,1.53930278321925,1.56806404598493,1.53930278321925,1.53930278321925,60080.8112661142,0.0,1.0
1982-06-01,13.25,13.5,13.25,13.38,2736,1.5243469265811,1.55310818934678,1.5243469265811,1.53930278321925,23781.9877928368,0.0,1.0
1982-06-02,13.0,13.38,13.0,13.25,6816,1.49558566381542,1.53930278321925,1.49558566381542,1.5243469265811,59246.3555540846,0.0,1.0
1982-06-03,13.13,13.38,13.13,13.13,3552,1.51054152045357,1.53930278321925,1.51054152045357,1.51054152045357,30874.8613450864,0.0,1.0
1982-06-04,13.0,13.25,13.0,13.13,5952,1.49558566381542,1.5243469265811,1.49558566381542,1.51054152045357,51736.2541458204,0.0,1.0
1982-06-07,13.13,13.38,13.13,13.13,5280,1.51054152045357,1.53930278321925,1.51054152045357,1.51054152045357,45895.064161615,0.0,1.0
1982-06-08,13.13,13.38,13.13,13.13,816,1.51054152045357,1.53930278321925,1.51054152045357,1.51054152045357,7092.87355224958,0.0,1.0
1982-06-09,12.5,12.75,12.5,12.75,18336,1.43806313828405,1.46682440104973,1.43806313828405,1.46682440104973,159381.040997609,0.0,1.0
1982-06-10,12.63,13.0,12.63,12.63,12192,1.45301899492221,1.49558566381542,1.45301899492221,1.45301899492221,105975.875427729,0.0,1.0
1982-06-11,12.75,12.88,12.75,12.75,12912,1.46682440104973,1.48178025768789,1.46682440104973,1.46682440104973,112234.29326795,0.0,1.0
1982-06-14,12.5,12.75,12.5,12.75,5280,1.43806313828405,1.46682440104973,1.43806313828405,1.46682440104973,45895.0641616151,0.0,1.0
1982-06-15,12.25,12.63,12.25,12.5,3312,1.40930187551837,1.45301899492221,1.40930187551837,1.43806313828405,28788.7220650131,0.0,1.0
1982-06-16,12.25,12.63,12.25,12.25,3312,1.40930187551837,1.45301899492221,1.40930187551837,1.40930187551837,28788.7220650131,0.0,1.0
1982-06-17,12.25,12.5,12.25,12.25,3312,1.40930187551837,1.43806313828405,1.40930187551837,1.40930187551837,28788.7220650131,0.0,1.0
1982-06-18,12.13,12.25,12.13,12.25,3936,1.39549646939085,1.40930187551837,1.39549646939085,1.40930187551837,34212.6841932038,0.0,1.0
1982-06-21,12.25,12.25,12.25,12.25,8736,1.40930187551837,1.40930187551837,1.40930187551837,1.40930187551837,75935.4697946722,0.0,1.0
1982-06-22,12.25,12.5,12.25,12.25,10848,1.40930187551837,1.43806313828405,1.40930187551837,1.40930187551837,94293.4954593182,0.0,1.0
1982-06-23,12.25,12.5,12.25,12.25,16416,1.40930187551837,1.43806313828405,1.40930187551837,1.40930187551837,142691.926757021,0.0,1.0
1982-06-24,12.25,12.63,12.25,12.25,2976,1.40930187551837,1.45301899492221,1.40930187551837,1.40930187551837,25868.1270729103,0.0,1.0
1982-06-25,12.25,12.63,12.25,12.25,28128,1.40930187551837,1.45301899492221,1.40930187551837,1.40930187551837,244495.523624604,0.0,1.0
1982-06-28,12.25,12.63,12.25,12.25,10560,1.40930187551837,1.45301899492221,1.40930187551837,1.40930187551837,91790.1283232301,0.0,1.0
1982-06-29,12.25,12.63,12.25,12.25,12576,1.40930187551837,1.45301899492221,1.40930187551837,1.40930187551837,109313.698275847,0.0,1.0
1982-06-30,12.25,12.5,12.25,12.25,2352,1.40930187551837,1.43806313828405,1.40930187551837,1.40930187551837,20444.1649447194,0.0,1.0
1982-07-01,11.75,12.0,11.75,12.0,9792,1.35177934998701,1.38054061275269,1.35177934998701,1.38054061275269,85114.482626995,0.0,1.0
1982-07-02,11.88,12.0,11.88,11.88,8448,1.36673520662516,1.38054061275269,1.36673520662516,1.36673520662516,73432.1026585842,0.0,1.0
1982-07-06,11.75,12.0,11.75,11.88,2112,1.35177934998701,1.38054061275269,1.35177934998701,1.36673520662516,18358.025664646,0.0,1.0
1982-07-07,11.63,11.75,11.63,11.75,7536,1.33797394385948,1.35177934998701,1.33797394385948,1.35177934998701,65504.7733943051,0.0,1.0
1982-07-08,11.13,11.38,11.13,11.38,11376,1.28045141832812,1.3092126810938,1.28045141832812,1.3092126810938,98883.0018754796,0.0,1.0
1982-07-09,11.25,11.38,11.25,11.25,3840,1.29425682445565,1.3092126810938,1.29425682445565,1.29425682445565,33378.2284811745,0.0,1.0
1982-07-12,11.38,11.5,11.38,11.38,5184,1.3092126810938,1.32301808722133,1.3092126810938,1.3092126810938,45060.6084495857,0.0,1.0
1982-07-13,11.5,11.75,11.5,11.5,4800,1.32301808722133,1.35177934998701,1.32301808722133,1.32301808722133,41722.7856014681,0.0,1.0
1982-07-14,11.38,11.63,11.38,11.5,4800,1.3092126810938,1.33797394385948,1.3092126810938,1.32301808722133,41722.7856014682,0.0,1.0
1982-07-15,11.5,11.63,11.5,11.5,4848,1.32301808722133,1.33797394385948,1.32301808722133,1.32301808722133,42140.0134574828,0.0,1.0
1982-07-16,11.88,12.13,11.88,11.88,3936,1.36673520662516,1.39549646939085,1.36673520662516,1.36673520662516,34212.684193204,0.0,1.0
1982-07-19,11.75,12.0,11.75,11.88,7776,1.35177934998701,1.38054061275269,1.35177934998701,1.36673520662516,67590.9126743784,0.0,1.0
1982-07-20,11.75,12.0,11.75,11.75,4512,1.35177934998701,1.38054061275269,1.35177934998701,1.35177934998701,39219.4184653801,0.0,1.0
1982-07-21,12.0,12.25,12.0,12.0,3936,1.38054061275269,1.40930187551837,1.38054061275269,1.38054061275269,34212.6841932039,0.0,1.0
1982-07-22,12.13,12.5,12.13,12.13,6384,1.39549646939085,1.43806313828405,1.39549646939085,1.39549646939085,55491.3048499525,0.0,1.0
1982-07-23,12.25,12.5,12.25,12.25,1392,1.40930187551837,1.43806313828405,1.40930187551837,1.40930187551837,12099.6078244258,0.0,1.0
1982-07-26,11.75,12.13,11.75,12.13,7536,1.35177934998701,1.39549646939085,1.35177934998701,1.39549646939085,65504.773394305,0.0,1.0
1982-07-27,12.0,12.25,12.0,12.0,5760,1.38054061275269,1.40930187551837,1.38054061275269,1.38054061275269,50067.3427217618,0.0,1.0
1982-07-28,12.13,12.25,12.13,12.13,2976,1.39549646939085,1.40930187551837,1.39549646939085,1.39549646939085,25868.1270729102,0.0,1.0
1982-07-29,12.13,12.25,12.13,12.13,10416,1.39549646939085,1.40930187551837,1.39549646939085,1.39549646939085,90538.4447551856,0.0,1.0
1982-07-30,12.25,12.25,12.25,12.25,1392,1.40930187551837,1.40930187551837,1.40930187551837,1.40930187551837,12099.6078244258,0.0,1.0
1982-08-02,12.13,12.5,12.13,12.25,2352,1.39549646939085,1.43806313828405,1.39549646939085,1.40930187551837,20444.1649447193,0.0,1.0
1982-08-03,12.13,12.25,12.13,12.13,1392,1.39549646939085,1.40930187551837,1.39549646939085,1.39549646939085,12099.6078244257,0.0,1.0
1982-08-04,12.13,12.25,12.13,12.13,5952,1.39549646939085,1.40930187551837,1.39549646939085,1.39549646939085,51736.2541458203,0.0,1.0
1982-08-05,12.0,12.13,12.0,12.13,4512,1.38054061275269,1.39549646939085,1.38054061275269,1.39549646939085,39219.4184653801,0.0,1.0
1982-08-06,11.75,12.13,11.75,12.0,5952,1.35177934998701,1.39549646939085,1.35177934998701,1.38054061275269,51736.2541458205,0.0,1.0
1982-08-09,11.75,11.88,11.75,11.75,7776,1.35177934998701,1.36673520662516,1.35177934998701,1.35177934998701,67590.9126743784,0.0,1.0
1982-08-10,11.63,11.75,11.63,11.75,4512,1.33797394385948,1.35177934998701,1.33797394385948,1.35177934998701,39219.4184653802,0.0,1.0
1982-08-11,11.63,11.88,11.63,11.63,3936,1.33797394385948,1.36673520662516,1.33797394385948,1.33797394385948,34212.684193204,0.0,1.0
1982-08-12,11.75,12.0,11.75,11.75,6048,1.35177934998701,1.38054061275269,1.35177934998701,1.35177934998701,52570.7098578499,0.0,1.0
1982-08-13,11.75,12.0,11.75,11.75,624,1.35177934998701,1.38054061275269,1.35177934998701,1.35177934998701,5423.96212819086,0.0,1.0
1982-08-16,12.0,12.13,12.0,12.0,3264,1.38054061275269,1.39549646939085,1.38054061275269,1.38054061275269,28371.4942089984,0.0,1.0
1982-08-17,12.13,12.25,12.13,12.13,4512,1.39549646939085,1.40930187551837,1.39549646939085,1.39549646939085,39219.4184653799,0.0,1.0
1982-08-18,12.5,12.63,12.5,12.5,15792,1.43806313828405,1.45301899492221,1.43806313828405,1.43806313828405,137267.964628831,0.0,1.0
1982-08-19,12.25,12.63,12.25,12.5,3264,1.40930187551837,1.45301899492221,1.40930187551837,1.43806313828405,28371.4942089984,0.0,1.0
1982-08-20,12.63,12.88,12.63,12.63,3648,1.45301899492221,1.48178025768789,1.45301899492221,1.45301899492221,31709.3170571157,0.0,1.0
1982-08-23,12.63,12.75,12.63,12.63,5952,1.45301899492221,1.46682440104973,1.45301899492221,1.45301899492221,51736.2541458204,0.0,1.0
1982-08-24,12.25,12.63,12.25,12.63,5760,1.40930187551837,1.45301899492221,1.40930187551837,1.45301899492221,50067.3427217619,0.0,1.0
1982-08-25,13.0,13.25,13.0,13.0,9024,1.49558566381542,1.5243469265811,1.49558566381542,1.49558566381542,78438.8369307599,0.0,1.0
1982-08-26,13.75,14.0,13.75,13.75,10224,1.58186945211246,1.61063071487814,1.58186945211246,1.58186945211246,88869.5333311271,0.0,1.0
1982-08-27,13.88,14.13,13.88,13.88,6576,1.59682530875061,1.62558657151629,1.59682530875061,1.59682530875061,57160.2162740115,0.0,1.0
1982-08-30,13.88,14.13,13.88,13.88,2976,1.59682530875061,1.62558657151629,1.59682530875061,1.59682530875061,25868.1270729103,0.0,1.0
1982-08-31,14.13,14.38,14.13,14.13,24480,1.62558657151629,1.65434783428198,1.62558657151629,1.62558657151629,212786.206567488,0.0,1.0
1982-09-01,14.63,14.75,14.63,14.63,15360,1.68310909704766,1.69691450317518,1.68310909704766,1.68310909704766,133512.913924698,0.0,1.0
1982-09-02,14.63,14.88,14.63,14.63,7536,1.68310909704766,1.71187035981334,1.68310909704766,1.68310909704766,65504.7733943048,0.0,1.0
1982-09-03,14.63,14.88,14.63,14.63,7200,1.68310909704766,1.71187035981334,1.68310909704766,1.68310909704766,62584.1784022021,0.0,1.0
1982-09-07,14.5,14.63,14.5,14.63,7776,1.6681532404095,1.68310909704766,1.6681532404095,1.68310909704766,67590.9126743785,0.0,1.0
1982-09-08,14.38,14.63,14.38,14.5,15024,1.65434783428198,1.68310909704766,1.65434783428198,1.6681532404095,130592.318932595,0.0,1.0
1982-09-09,14.13,14.25,14.13,14.25,9600,1.62558657151629,1.63939197764382,1.62558657151629,1.63939197764382,83445.5712029365,0.0,1.0
1982-09-10,14.0,14.13,14.0,14.13,6192,1.61063071487814,1.62558657151629,1.61063071487814,1.62558657151629,53822.3934258939,0.0,1.0
1982-09-13,14.13,14.25,14.13,14.13,9984,1.62558657151629,1.63939197764382,1.62558657151629,1.62558657151629,86783.394051054,0.0,1.0
1982-09-14,14.0,14.25,14.0,14.13,2736,1.61063071487814,1.63939197764382,1.61063071487814,1.62558657151629,23781.9877928368,0.0,1.0
1982-09-15,14.0,14.25,14.0,14.0,6576,1.61063071487814,1.63939197764382,1.61063071487814,1.61063071487814,57160.2162740113,0.0,1.0
1982-09-16,13.75,14.0,13.75,14.0,6384,1.58186945211246,1.61063071487814,1.58186945211246,1.61063071487814,55491.3048499526,0.0,1.0
1982-09-17,13.25,13.5,13.25,13.5,5616,1.5243469265811,1.55310818934678,1.5243469265811,1.55310818934678,48815.6591537176,0.0,1.0
1982-09-20,13.13,13.5,13.13,13.25,1152,1.51054152045357,1.55310818934678,1.51054152045357,1.5243469265811,10013.4685443524,0.0,1.0
1982-09-21,13.25,13.5,13.25,13.25,5424,1.5243469265811,1.55310818934678,1.5243469265811,1.5243469265811,47146.7477296589,0.0,1.0
1982-09-22,13.75,14.0,13.75,13.75,19680,1.58186945211246,1.61063071487814,1.58186945211246,1.58186945211246,171063.420966019,0.0,1.0
1982-09-23,14.25,14.5,14.25,14.25,21552,1.63939197764382,1.6681532404095,1.63939197764382,1.63939197764382,187335.307350592,0.0,1.0
1982-09-24,15.0,15.25,15.0,15.0,43824,1.72567576594086,1.75443702870655,1.72567576594086,1.72567576594086,380929.032541405,0.0,1.0
1982-09-27,15.0,15.38,15.0,15.0,15792,1.72567576594086,1.7693928853447,1.72567576594086,1.72567576594086,137267.964628831,0.0,1.0
1982-09-28,15.25,15.38,15.25,15.25,35376,1.75443702870655,1.7693928853447,1.75443702870655,1.75443702870655,307496.929882819,0.0,1.0
1982-09-29,15.25,15.38,15.25,15.25,22176,1.75443702870655,1.7693928853447,1.75443702870655,1.75443702870655,192759.269478782,0.0,1.0
1982-09-30,15.25,15.38,15.25,15.25,6384,1.75443702870655,1.7693928853447,1.75443702870655,1.75443702870655,55491.3048499525,0.0,1.0
1982-10-01,15.38,15.63,15.38,15.38,32448,1.7693928853447,1.79815414811038,1.7693928853447,1.7693928853447,282046.030665925,0.0,1.0
1982-10-04,15.38,15.63,15.38,15.38,24624,1.7693928853447,1.79815414811038,1.7693928853447,1.7693928853447,214037.890135532,0.0,1.0
1982-10-05,15.75,16.0,15.75,15.75,10224,1.81195955423791,1.84072081700359,1.81195955423791,1.81195955423791,88869.533331127,0.0,1.0
1982-10-06,16.25,16.5,16.25,16.25,9984,1.86948207976927,1.89824334253495,1.86948207976927,1.86948207976927,86783.3940510537,0.0,1.0
1982-10-07,17.13,17.25,17.13,17.13,52800,1.97072172470447,1.98452713083199,1.97072172470447,1.97072172470447,458950.641616149,0.0,1.0
1982-10-08,17.0,17.13,17.0,17.13,18336,1.95576586806631,1.97072172470447,1.95576586806631,1.97072172470447,159381.040997609,0.0,1.0
1982-10-11,17.25,17.5,17.25,17.25,33648,1.98452713083199,2.01328839359768,1.98452713083199,1.98452713083199,292476.727066292,0.0,1.0
1982-10-12,16.88,17.13,16.88,17.13,13536,1.94196046193879,1.97072172470447,1.94196046193879,1.97072172470447,117658.25539614,0.0,1.0
1982-10-13,17.0,17.13,17.0,17.0,10752,1.95576586806631,1.97072172470447,1.95576586806631,1.95576586806631,93459.0397472888,0.0,1.0
1982-10-14,16.5,16.75,16.5,16.75,10992,1.89824334253495,1.92700460530063,1.89824334253495,1.92700460530063,95545.1790273621,0.0,1.0
1982-10-15,16.38,16.5,16.38,16.5,16176,1.88443793640742,1.89824334253495,1.88443793640742,1.89824334253495,140605.787476948,0.0,1.0
1982-10-18,16.5,16.63,16.5,16.5,7392,1.89824334253495,1.9131991991731,1.89824334253495,1.89824334253495,64253.089826261,0.0,1.0
1982-10-19,16.5,16.63,16.5,16.5,9648,1.89824334253495,1.9131991991731,1.89824334253495,1.89824334253495,83862.799058951,0.0,1.0
1982-10-20,16.75,17.0,16.75,16.75,18864,1.92700460530063,1.95576586806631,1.92700460530063,1.92700460530063,163970.54741377,0.0,1.0
1982-10-21,16.63,16.75,16.63,16.75,12336,1.9131991991731,1.92700460530063,1.9131991991731,1.92700460530063,107227.558995773,0.0,1.0
1982-10-22,16.5,16.75,16.5,16.63,16752,1.89824334253495,1.92700460530063,1.89824334253495,1.9131991991731,145612.521749124,0.0,1.0
1982-10-25,16.0,16.25,16.0,16.25,4128,1.84072081700359,1.86948207976927,1.84072081700359,1.86948207976927,35881.5956172626,0.0,1.0
1982-10-26,16.0,16.25,16.0,16.0,9600,1.84072081700359,1.86948207976927,1.84072081700359,1.84072081700359,83445.5712029362,0.0,1.0
1982-10-27,16.38,16.63,16.38,16.38,8112,1.88443793640742,1.9131991991731,1.88443793640742,1.88443793640742,70511.5076664813,0.0,1.0
1982-10-28,16.38,16.63,16.38,16.38,4848,1.88443793640742,1.9131991991731,1.88443793640742,1.88443793640742,42140.0134574829,0.0,1.0
1982-10-29,16.5,16.75,16.5,16.5,8640,1.89824334253495,1.92700460530063,1.89824334253495,1.89824334253495,75101.0140826427,0.0,1.0
1982-11-01,17.38,17.63,17.38,17.38,73392,1.99948298747015,2.02824425023583,1.99948298747015,1.99948298747015,637941.391846447,0.0,1.0
1982-11-02,17.13,17.5,17.13,17.38,18624,1.97072172470447,2.01328839359768,1.97072172470447,1.99948298747015,161884.408133696,0.0,1.0
1982-11-03,17.13,17.25,17.13,17.13,10992,1.97072172470447,1.98452713083199,1.97072172470447,1.97072172470447,95545.1790273619,0.0,1.0
1982-11-04,17.13,17.38,17.13,17.13,33600,1.97072172470447,1.99948298747015,1.97072172470447,1.97072172470447,292059.499210277,0.0,1.0
1982-11-05,17.25,17.5,17.25,17.25,31536,1.98452713083199,2.01328839359768,1.98452713083199,1.98452713083199,274118.701401646,0.0,1.0
1982-11-08,18.0,18.25,18.0,18.0,45936,2.07081091912904,2.09957218189472,2.07081091912904,2.07081091912904,399287.05820605,0.0,1.0
1982-11-09,18.75,18.88,18.75,18.75,15552,2.15709470742608,2.17205056406423,2.15709470742608,2.15709470742608,135181.825348757,0.0,1.0
1982-11-10,18.38,18.5,18.38,18.5,12912,2.11452803853287,2.1283334446604,2.11452803853287,2.1283334446604,112234.293267949,0.0,1.0
1982-11-11,18.75,19.13,18.75,18.75,13536,2.15709470742608,2.20081182682992,2.15709470742608,2.15709470742608,117658.25539614,0.0,1.0
1982-11-12,19.13,19.38,19.13,19.13,8112,2.20081182682992,2.2295730895956,2.20081182682992,2.20081182682992,70511.507666481,0.0,1.0
1982-11-15,19.13,19.38,19.13,19.13,8736,2.20081182682992,2.2295730895956,2.20081182682992,2.20081182682992,75935.4697946719,0.0,1.0
1982-11-16,18.5,18.88,18.5,18.88,17376,2.1283334446604,2.17205056406423,2.1283334446604,2.17205056406423,151036.483877315,0.0,1.0
1982-11-17,18.75,19.0,18.75,18.75,2736,2.15709470742608,2.18585597019176,2.15709470742608,2.15709470742608,23781.9877928368,0.0,1.0
1982-11-18,19.38,19.5,19.38,19.38,11376,2.2295730895956,2.24337849572312,2.2295730895956,2.2295730895956,98883.0018754793,0.0,1.0
1982-11-19,19.38,19.5,19.38,19.38,2112,2.2295730895956,2.24337849572312,2.2295730895956,2.2295730895956,18358.025664646,0.0,1.0
1982-11-22,18.5,18.75,18.5,18.75,12336,2.1283334446604,2.15709470742608,2.1283334446604,2.15709470742608,107227.558995773,0.0,1.0
1982-11-23,19.13,19.38,19.13,19.13,8352,2.20081182682992,2.2295730895956,2.20081182682992,2.20081182682992,72597.6469465544,0.0,1.0
1982-11-24,19.75,20.13,19.75,19.75,9600,2.2721397584888,2.31585687789264,2.2721397584888,2.2721397584888,83445.5712029365,0.0,1.0
1982-11-26,20.75,21.0,20.75,20.75,12576,2.38718480955153,2.41594607231721,2.38718480955153,2.38718480955153,109313.698275847,0.0,1.0
1982-11-29,17.5,17.75,17.5,17.5,29472,2.51661049199709,2.5525620704542,2.51661049199709,2.51661049199709,204942.322874412,0.0,1.25
1982-11-30,18.75,19.12,18.75,18.75,43440,2.6963683842826,2.74957672039911,2.6963683842826,2.6963683842826,302072.967754629,0.0,1.0
1982-12-01,18.5,18.87,18.5,18.75,57240,2.6604168058255,2.71362514194201,2.6604168058255,2.6963683842826,398035.374638006,0.0,1.0
1982-12-02,18.12,18.37,18.12,18.37,22800,2.60577040657071,2.64172198502781,2.60577040657071,2.64172198502781,158546.585285579,0.0,1.0
1982-12-03,18.12,18.37,18.12,18.12,37020,2.60577040657071,2.64172198502781,2.60577040657071,2.60577040657071,257429.587161058,0.0,1.0
1982-12-06,18.25,18.5,18.25,18.25,29820,2.6244652273684,2.6604168058255,2.6244652273684,2.6244652273684,207362.244439297,0.0,1.0
1982-12-07,18.25,18.5,18.25,18.25,10380,2.6244652273684,2.6604168058255,2.6244652273684,2.6244652273684,72180.4190905398,0.0,1.0
1982-12-08,17.75,18.0,17.75,18.0,13740,2.5525620704542,2.5885136489113,2.5525620704542,2.5885136489113,95545.1790273619,0.0,1.0
1982-12-09,17.12,17.5,17.12,17.5,10620,2.4619640927423,2.51661049199709,2.4619640927423,2.51661049199709,73849.3305145986,0.0,1.0
1982-12-10,17.0,17.37,17.0,17.12,9420,2.44470733508289,2.4979156711994,2.44470733508289,2.4619640927423,65504.773394305,0.0,1.0
1982-12-13,17.0,17.25,17.0,17.0,3600,2.44470733508289,2.48065891353999,2.44470733508289,2.44470733508289,25033.6713608809,0.0,1.0
1982-12-14,17.0,17.25,17.0,17.0,14640,2.44470733508289,2.48065891353999,2.44470733508289,2.44470733508289,101803.596867582,0.0,1.0
1982-12-15,16.12,16.37,16.12,16.37,17580,2.31815777891389,2.354109357371,2.31815777891389,2.354109357371,122247.761812302,0.0,1.0
1982-12-16,16.12,16.37,16.12,16.12,14040,2.31815777891389,2.354109357371,2.31815777891389,2.31815777891389,97631.3183074356,0.0,1.0
1982-12-17,16.62,16.87,16.62,16.62,7200,2.3900609358281,2.4260125142852,2.3900609358281,2.3900609358281,50067.3427217617,0.0,1.0
1982-12-20,16.62,17.0,16.62,16.62,5340,2.3900609358281,2.44470733508289,2.3900609358281,2.3900609358281,37133.2791853066,0.0,1.0
1982-12-21,16.0,16.12,16.0,16.12,14880,2.30090102125449,2.31815777891389,2.30090102125449,2.31815777891389,103472.508291641,0.0,1.0
1982-12-22,16.0,16.12,16.0,16.0,12000,2.30090102125449,2.31815777891389,2.30090102125449,2.30090102125449,83445.5712029361,0.0,1.0
1982-12-23,16.0,16.12,16.0,16.0,5340,2.30090102125449,2.31815777891389,2.30090102125449,2.30090102125449,37133.2791853066,0.0,1.0
1982-12-27,16.12,16.37,16.12,16.12,7740,2.31815777891389,2.354109357371,2.31815777891389,2.31815777891389,53822.393425894,0.0,1.0
1982-12-28,17.0,17.25,17.0,17.0,26040,2.44470733508289,2.48065891353999,2.44470733508289,2.44470733508289,181076.889510372,0.0,1.0
1982-12-29,17.12,17.37,17.12,17.12,11280,2.4619640927423,2.4979156711994,2.4619640927423,2.4619640927423,78438.8369307601,0.0,1.0
1982-12-30,16.87,17.12,16.87,17.12,12480,2.4260125142852,2.4619640927423,2.4260125142852,2.4619640927423,86783.3940510537,0.0,1.0
1982-12-31,16.87,17.0,16.87,16.87,3840,2.4260125142852,2.44470733508289,2.4260125142852,2.4260125142852,26702.5827849396,0.0,1.0
1983-01-03,17.12,17.37,17.12,17.12,26640,2.4619640927423,2.4979156711994,2.4619640927423,2.4619640927423,185249.168070519,0.0,1.0
1983-01-04,17.62,17.75,17.62,17.62,11640,2.5338672496565,2.5525620704542,2.5338672496565,2.5338672496565,80942.2040668483,0.0,1.0
1983-01-05,17.75,18.0,17.75,17.75,18240,2.5525620704542,2.5885136489113,2.5525620704542,2.5525620704542,126837.268228463,0.0,1.0
1983-01-06,17.62,17.87,17.62,17.75,14880,2.5338672496565,2.5698188281136,2.5338672496565,2.5525620704542,103472.508291641,0.0,1.0
1983-01-07,17.37,17.75,17.37,17.62,18780,2.4979156711994,2.5525620704542,2.4979156711994,2.5338672496565,130592.318932595,0.0,1.0
1983-01-10,17.87,18.12,17.87,17.87,30000,2.5698188281136,2.60577040657071,2.5698188281136,2.5698188281136,208613.928007341,0.0,1.0
1983-01-11,18.25,18.37,18.25,18.25,20640,2.6244652273684,2.64172198502781,2.6244652273684,2.6244652273684,143526.38246905,0.0,1.0
1983-01-12,18.37,18.5,18.37,18.37,19740,2.64172198502781,2.6604168058255,2.64172198502781,2.64172198502781,137267.96462883,0.0,1.0
1983-01-13,18.37,18.5,18.37,18.37,12240,2.64172198502781,2.6604168058255,2.64172198502781,2.64172198502781,85114.4826269949,0.0,1.0
1983-01-14,18.37,18.62,18.37,18.37,12120,2.64172198502781,2.67767356348491,2.64172198502781,2.64172198502781,84280.0269149655,0.0,1.0
1983-01-17,17.87,18.12,17.87,18.12,12840,2.5698188281136,2.60577040657071,2.5698188281136,2.60577040657071,89286.761187142,0.0,1.0
1983-01-18,17.75,18.0,17.75,17.87,6840,2.5525620704542,2.5885136489113,2.5525620704542,2.5698188281136,47563.9755856736,0.0,1.0
1983-01-19,17.37,17.5,17.37,17.5,7440,2.4979156711994,2.51661049199709,2.4979156711994,2.51661049199709,51736.2541458205,0.0,1.0
1983-01-20,17.75,18.12,17.75,17.75,16800,2.5525620704542,2.60577040657071,2.5525620704542,2.5525620704542,116823.799684111,0.0,1.0
1983-01-21,17.87,18.0,17.87,17.87,10080,2.5698188281136,2.5885136489113,2.5698188281136,2.5698188281136,70094.2798104666,0.0,1.0
1983-01-24,17.12,17.37,17.12,17.37,24120,2.4619640927423,2.4979156711994,2.4619640927423,2.4979156711994,167725.598117902,0.0,1.0
1983-01-25,16.87,17.0,16.87,17.0,13740,2.4260125142852,2.44470733508289,2.4260125142852,2.44470733508289,95545.179027362,0.0,1.0
1983-01-26,16.5,16.87,16.5,16.87,6540,2.37280417816869,2.4260125142852,2.37280417816869,2.4260125142852,45477.8363056002,0.0,1.0
1983-01-27,16.62,16.87,16.62,16.62,5580,2.3900609358281,2.4260125142852,2.3900609358281,2.3900609358281,38802.1906093653,0.0,1.0
1983-01-28,16.75,17.0,16.75,16.75,7440,2.40875575662579,2.44470733508289,2.40875575662579,2.40875575662579,51736.2541458205,0.0,1.0
1983-01-31,17.0,17.12,17.0,17.0,8040,2.44470733508289,2.4619640927423,2.44470733508289,2.44470733508289,55908.5327059673,0.0,1.0
1983-02-01,16.87,17.12,16.87,17.0,10080,2.4260125142852,2.4619640927423,2.4260125142852,2.44470733508289,70094.2798104664,0.0,1.0
1983-02-02,16.87,17.12,16.87,16.87,9840,2.4260125142852,2.4619640927423,2.4260125142852,2.4260125142852,68425.3683864077,0.0,1.0
1983-02-03,16.75,16.87,16.75,16.87,4080,2.40875575662579,2.4260125142852,2.40875575662579,2.4260125142852,28371.4942089983,0.0,1.0
1983-02-04,16.62,16.87,16.62,16.75,4920,2.3900609358281,2.4260125142852,2.3900609358281,2.40875575662579,34212.6841932038,0.0,1.0
1983-02-07,16.62,16.75,16.62,16.62,7980,2.3900609358281,2.40875575662579,2.3900609358281,2.3900609358281,55491.3048499526,0.0,1.0
1983-02-08,16.25,16.5,16.25,16.5,6840,2.33685259971159,2.37280417816869,2.33685259971159,2.37280417816869,47563.9755856736,0.0,1.0
1983-02-09,16.25,16.5,16.25,16.25,7740,2.33685259971159,2.37280417816869,2.33685259971159,2.33685259971159,53822.3934258938,0.0,1.0
1983-02-10,16.5,16.75,16.5,16.5,12240,2.37280417816869,2.40875575662579,2.37280417816869,2.37280417816869,85114.482626995,0.0,1.0
1983-02-11,16.5,16.62,16.5,16.5,11340,2.37280417816869,2.3900609358281,2.37280417816869,2.37280417816869,78856.0647867747,0.0,1.0
1983-02-14,16.62,16.75,16.62,16.62,7980,2.3900609358281,2.40875575662579,2.3900609358281,2.3900609358281,55491.3048499526,0.0,1.0
1983-02-15,17.0,17.12,17.0,17.0,12000,2.44470733508289,2.4619640927423,2.44470733508289,2.44470733508289,83445.5712029363,0.0,1.0
1983-02-16,17.5,17.75,17.5,17.5,19320,2.51661049199709,2.5525620704542,2.51661049199709,2.51661049199709,134347.369636728,0.0,1.0
1983-02-17,17.62,17.87,17.62,17.62,4440,2.5338672496565,2.5698188281136,2.5338672496565,2.5338672496565,30874.8613450865,0.0,1.0
1983-02-18,17.62,18.0,17.62,17.62,5820,2.5338672496565,2.5885136489113,2.5338672496565,2.5338672496565,40471.1020334241,0.0,1.0
1983-02-22,17.5,17.75,17.5,17.62,6120,2.51661049199709,2.5525620704542,2.51661049199709,2.5338672496565,42557.2413134976,0.0,1.0
1983-02-23,17.25,17.37,17.25,17.37,12840,2.48065891353999,2.4979156711994,2.48065891353999,2.4979156711994,89286.7611871419,0.0,1.0
1983-02-24,17.37,17.5,17.37,17.37,12480,2.4979156711994,2.51661049199709,2.4979156711994,2.4979156711994,86783.3940510538,0.0,1.0
1983-02-25,17.25,17.37,17.25,17.37,21600,2.48065891353999,2.4979156711994,2.48065891353999,2.4979156711994,150202.028165285,0.0,1.0
1983-02-28,16.5,16.62,16.5,16.62,9720,2.37280417816869,2.3900609358281,2.37280417816869,2.3900609358281,67590.9126743783,0.0,1.0
1983-03-01,15.87,16.12,15.87,16.12,24540,2.28220620045679,2.31815777891389,2.28220620045679,2.31815777891389,170646.193110005,0.0,1.0
1983-03-02,15.75,15.87,15.75,15.87,11280,2.26494944279738,2.28220620045679,2.26494944279738,2.28220620045679,78438.8369307603,0.0,1.0
1983-03-03,15.5,15.87,15.5,15.75,10140,2.22899786434028,2.28220620045679,2.22899786434028,2.26494944279738,70511.5076664813,0.0,1.0
1983-03-04,16.25,16.37,16.25,16.25,80400,2.33685259971159,2.354109357371,2.33685259971159,2.33685259971159,559085.327059672,0.0,1.0
1983-03-07,16.0,16.12,16.0,16.12,10920,2.30090102125449,2.31815777891389,2.30090102125449,2.31815777891389,75935.4697946719,0.0,1.0
1983-03-08,16.0,16.12,16.0,16.0,11280,2.30090102125449,2.31815777891389,2.30090102125449,2.30090102125449,78438.83693076,0.0,1.0
1983-03-09,16.0,16.12,16.0,16.0,5040,2.30090102125449,2.31815777891389,2.30090102125449,2.30090102125449,35047.1399052332,0.0,1.0
1983-03-10,15.75,16.12,15.75,16.0,6240,2.26494944279738,2.31815777891389,2.26494944279738,2.30090102125449,43391.6970255269,0.0,1.0
1983-03-11,15.87,16.0,15.87,15.87,8880,2.28220620045679,2.30090102125449,2.28220620045679,2.28220620045679,61749.7226901729,0.0,1.0
1983-03-14,15.62,15.87,15.62,15.87,16140,2.24625462199969,2.28220620045679,2.24625462199969,2.28220620045679,112234.293267949,0.0,1.0
1983-03-15,15.62,15.75,15.62,15.62,8400,2.24625462199969,2.26494944279738,2.24625462199969,2.24625462199969,58411.8998420554,0.0,1.0
1983-03-16,15.62,15.75,15.62,15.62,10800,2.24625462199969,2.26494944279738,2.24625462199969,2.24625462199969,75101.0140826427,0.0,1.0
1983-03-17,15.0,15.25,15.0,15.25,20640,2.15709470742608,2.19304628588318,2.15709470742608,2.19304628588318,143526.38246905,0.0,1.0
1983-03-18,14.87,15.12,14.87,15.0,25740,2.13839988662839,2.17435146508549,2.13839988662839,2.15709470742608,178990.750230298,0.0,1.0
1983-03-21,14.87,15.0,14.87,14.87,8400,2.13839988662839,2.15709470742608,2.13839988662839,2.13839988662839,58411.8998420553,0.0,1.0
1983-03-22,14.37,14.75,14.37,14.75,9720,2.06649672971418,2.12114312896898,2.06649672971418,2.12114312896898,67590.9126743785,0.0,1.0
1983-03-23,13.75,14.0,13.75,14.0,47640,1.97733681514057,2.01328839359768,1.97733681514057,2.01328839359768,331278.917675658,0.0,1.0
1983-03-24,13.87,14.25,13.87,13.87,21840,1.99459357279998,2.04923997205478,1.99459357279998,1.99459357279998,151870.939589344,0.0,1.0
1983-03-25,14.25,14.37,14.25,14.25,47640,2.04923997205478,2.06649672971418,2.04923997205478,2.04923997205478,331278.917675656,0.0,1.0
1983-03-28,14.37,14.62,14.37,14.37,8640,2.06649672971418,2.10244830817129,2.06649672971418,2.06649672971418,60080.8112661143,0.0,1.0
1983-03-29,14.37,14.62,14.37,14.37,16920,2.06649672971418,2.10244830817129,2.06649672971418,2.06649672971418,117658.25539614,0.0,1.0
1983-03-30,15.0,15.12,15.0,15.0,20220,2.15709470742608,2.17435146508549,2.15709470742608,2.15709470742608,140605.787476948,0.0,1.0
1983-03-31,15.25,15.5,15.25,15.25,21720,2.19304628588318,2.22899786434028,2.19304628588318,2.19304628588318,151036.483877315,0.0,1.0
1983-04-04,15.62,15.87,15.62,15.62,9600,2.24625462199969,2.28220620045679,2.24625462199969,2.24625462199969,66756.4569623491,0.0,1.0
1983-04-05,16.75,17.0,16.75,16.75,12540,2.40875575662579,2.44470733508289,2.40875575662579,2.40875575662579,87200.6219070684,0.0,1.0
1983-04-06,16.75,17.0,16.75,16.75,39240,2.40875575662579,2.44470733508289,2.40875575662579,2.40875575662579,272867.017833602,0.0,1.0
1983-04-07,16.25,16.5,16.25,16.5,13020,2.33685259971159,2.37280417816869,2.33685259971159,2.37280417816869,90538.4447551857,0.0,1.0
1983-04-08,16.0,16.12,16.0,16.12,17820,2.30090102125449,2.31815777891389,2.30090102125449,2.31815777891389,123916.67323636,0.0,1.0
1983-04-11,16.0,16.37,16.0,16.0,11340,2.30090102125449,2.354109357371,2.30090102125449,2.30090102125449,78856.0647867746,0.0,1.0
1983-04-12,16.37,16.5,16.37,16.37,9720,2.354109357371,2.37280417816869,2.354109357371,2.354109357371,67590.9126743783,0.0,1.0
1983-04-13,16.37,16.62,16.37,16.37,5040,2.354109357371,2.3900609358281,2.354109357371,2.354109357371,35047.1399052332,0.0,1.0
1983-04-14,16.37,16.5,16.37,16.37,2640,2.354109357371,2.37280417816869,2.354109357371,2.354109357371,18358.0256646459,0.0,1.0
1983-04-15,16.12,16.37,16.12,16.37,8400,2.31815777891389,2.354109357371,2.31815777891389,2.354109357371,58411.8998420555,0.0,1.0
1983-04-18,15.87,16.12,15.87,16.12,6540,2.28220620045679,2.31815777891389,2.28220620045679,2.31815777891389,45477.8363056003,0.0,1.0
1983-04-19,15.12,15.37,15.12,15.37,15600,2.17435146508549,2.21030304354259,2.17435146508549,2.21030304354259,108479.242563817,0.0,1.0
1983-04-20,15.5,15.75,15.5,15.5,15240,2.22899786434028,2.26494944279738,2.22899786434028,2.22899786434028,105975.875427729,0.0,1.0
1983-04-21,16.12,16.37,16.12,16.12,35820,2.31815777891389,2.354109357371,2.31815777891389,2.31815777891389,249085.030040765,0.0,1.0
1983-04-22,15.87,16.12,15.87,16.12,10440,2.28220620045679,2.31815777891389,2.28220620045679,2.31815777891389,72597.6469465547,0.0,1.0
1983-04-25,15.0,15.37,15.0,15.37,11580,2.15709470742608,2.21030304354259,2.15709470742608,2.21030304354259,80524.9762108335,0.0,1.0
1983-04-26,15.12,15.25,15.12,15.12,27420,2.17435146508549,2.19304628588318,2.17435146508549,2.17435146508549,190673.130198709,0.0,1.0
1983-04-27,15.0,15.12,15.0,15.12,24240,2.15709470742608,2.17435146508549,2.15709470742608,2.17435146508549,168560.053829931,0.0,1.0
1983-04-28,14.5,14.62,14.5,14.62,7740,2.08519155051188,2.10244830817129,2.08519155051188,2.10244830817129,53822.3934258938,0.0,1.0
1983-04-29,14.37,14.5,14.37,14.5,14400,2.06649672971418,2.08519155051188,2.06649672971418,2.08519155051188,100134.685443524,0.0,1.0
1983-05-02,14.12,14.25,14.12,14.25,12840,2.03054515125708,2.04923997205478,2.03054515125708,2.04923997205478,89286.761187142,0.0,1.0
1983-05-03,14.0,14.12,14.0,14.12,18540,2.01328839359768,2.03054515125708,2.01328839359768,2.03054515125708,128923.407508536,0.0,1.0
1983-05-04,13.87,14.0,13.87,14.0,10800,1.99459357279998,2.01328839359768,1.99459357279998,2.01328839359768,75101.0140826427,0.0,1.0
1983-05-05,13.87,14.12,13.87,13.87,17340,1.99459357279998,2.03054515125708,1.99459357279998,1.99459357279998,120578.850388243,0.0,1.0
1983-05-06,14.25,14.37,14.25,14.25,32400,2.04923997205478,2.06649672971418,2.04923997205478,2.04923997205478,225303.042247928,0.0,1.0
1983-05-09,14.25,14.37,14.25,14.25,14640,2.04923997205478,2.06649672971418,2.04923997205478,2.04923997205478,101803.596867582,0.0,1.0
1983-05-10,14.5,14.75,14.5,14.5,8640,2.08519155051188,2.12114312896898,2.08519155051188,2.08519155051188,60080.8112661141,0.0,1.0
1983-05-11,14.75,15.0,14.75,14.75,24480,2.12114312896898,2.15709470742608,2.12114312896898,2.12114312896898,170228.96525399,0.0,1.0
1983-05-12,14.87,15.0,14.87,14.87,4440,2.13839988662839,2.15709470742608,2.13839988662839,2.13839988662839,30874.8613450864,0.0,1.0
1983-05-13,14.87,15.12,14.87,14.87,16800,2.13839988662839,2.17435146508549,2.13839988662839,2.13839988662839,116823.799684111,0.0,1.0
1983-05-16,14.62,14.87,14.62,14.87,10080,2.10244830817129,2.13839988662839,2.10244830817129,2.13839988662839,70094.2798104664,0.0,1.0
1983-05-17,14.62,14.87,14.62,14.62,8640,2.10244830817129,2.13839988662839,2.10244830817129,2.10244830817129,60080.811266114,0.0,1.0
1983-05-18,14.75,15.0,14.75,14.75,8220,2.12114312896898,2.15709470742608,2.12114312896898,2.12114312896898,57160.2162740113,0.0,1.0
1983-05-19,14.5,14.87,14.5,14.75,8940,2.08519155051188,2.13839988662839,2.08519155051188,2.12114312896898,62166.9505461875,0.0,1.0
1983-05-20,14.5,14.87,14.5,14.5,12840,2.08519155051188,2.13839988662839,2.08519155051188,2.08519155051188,89286.7611871417,0.0,1.0
1983-05-23,14.5,14.62,14.5,14.5,5340,2.08519155051188,2.10244830817129,2.08519155051188,2.08519155051188,37133.2791853066,0.0,1.0
1983-05-24,14.5,14.75,14.5,14.5,13200,2.08519155051188,2.12114312896898,2.08519155051188,2.08519155051188,91790.1283232298,0.0,1.0
1983-05-25,14.62,14.87,14.62,14.62,6840,2.10244830817129,2.13839988662839,2.10244830817129,2.10244830817129,47563.9755856736,0.0,1.0
1983-05-26,14.87,14.87,14.87,14.87,7440,2.13839988662839,2.13839988662839,2.13839988662839,2.13839988662839,51736.2541458204,0.0,1.0
1983-05-27,14.87,15.0,14.62,14.87,22800,2.13839988662839,2.15709470742608,2.10244830817129,2.13839988662839,158546.585285579,0.0,1.0
1983-05-31,15.75,15.75,15.75,15.75,26400,2.26494944279738,2.26494944279738,2.26494944279738,2.26494944279738,183580.25664646,0.0,1.0
1983-06-01,16.37,16.5,16.37,16.37,23640,2.354109357371,2.37280417816869,2.354109357371,2.354109357371,164387.775269784,0.0,1.0
1983-06-02,17.12,17.12,17.12,17.12,27840,2.4619640927423,2.4619640927423,2.4619640927423,2.4619640927423,193593.725190812,0.0,1.0
1983-06-03,18.0,18.0,17.0,17.12,24540,2.5885136489113,2.5885136489113,2.44470733508289,2.4619640927423,170646.193110004,0.0,1.0
1983-06-06,17.37,18.0,17.37,18.0,26940,2.4979156711994,2.5885136489113,2.4979156711994,2.5885136489113,187335.307350592,0.0,1.0
1983-06-07,17.37,17.62,17.37,17.37,11640,2.4979156711994,2.5338672496565,2.4979156711994,2.4979156711994,80942.2040668482,0.0,1.0
1983-06-08,16.37,17.37,16.37,17.37,17040,2.354109357371,2.4979156711994,2.354109357371,2.4979156711994,118492.711108169,0.0,1.0
1983-06-09,16.5,16.62,16.5,16.5,8880,2.37280417816869,2.3900609358281,2.37280417816869,2.37280417816869,61749.7226901728,0.0,1.0
1983-06-10,16.62,17.0,16.25,16.5,9240,2.3900609358281,2.44470733508289,2.33685259971159,2.37280417816869,64253.0898262609,0.0,1.0
1983-06-13,16.87,17.0,16.87,16.87,13440,2.4260125142852,2.44470733508289,2.4260125142852,2.4260125142852,93459.0397472886,0.0,1.0
1983-06-14,17.25,17.25,17.25,17.25,5340,2.48065891353999,2.48065891353999,2.48065891353999,2.48065891353999,37133.2791853067,0.0,1.0
1983-06-15,17.62,17.75,17.62,17.62,12780,2.5338672496565,2.5525620704542,2.5338672496565,2.5338672496565,88869.5333311272,0.0,1.0
1983-06-16,17.62,18.5,17.62,17.62,27180,2.5338672496565,2.6604168058255,2.5338672496565,2.5338672496565,189004.218774651,0.0,1.0
1983-06-17,17.75,17.75,17.62,17.62,15420,2.5525620704542,2.5525620704542,2.5338672496565,2.5338672496565,107227.558995773,0.0,1.0
1983-06-20,17.75,17.75,17.75,17.75,2520,2.5525620704542,2.5525620704542,2.5525620704542,2.5525620704542,17523.5699526166,0.0,1.0
1983-06-21,17.62,17.75,17.62,17.75,13440,2.5338672496565,2.5525620704542,2.5338672496565,2.5525620704542,93459.0397472887,0.0,1.0
1983-06-22,17.62,17.75,17.62,17.62,19980,2.5338672496565,2.5525620704542,2.5338672496565,2.5338672496565,138936.876052889,0.0,1.0
1983-06-23,17.5,17.87,17.5,17.62,4080,2.51661049199709,2.5698188281136,2.51661049199709,2.5338672496565,28371.4942089984,0.0,1.0
1983-06-24,17.25,17.62,17.0,17.5,9600,2.48065891353999,2.5338672496565,2.44470733508289,2.51661049199709,66756.4569623491,0.0,1.0
1983-06-27,16.62,17.25,16.62,17.25,7320,2.3900609358281,2.48065891353999,2.3900609358281,2.48065891353999,50901.7984337911,0.0,1.0
1983-06-28,15.25,16.62,15.25,16.62,10440,2.19304628588318,2.3900609358281,2.19304628588318,2.3900609358281,72597.6469465546,0.0,1.0
1983-06-29,15.37,15.37,15.37,15.37,12120,2.21030304354259,2.21030304354259,2.21030304354259,2.21030304354259,84280.0269149657,0.0,1.0
1983-06-30,15.5,15.5,15.5,15.5,7740,2.22899786434028,2.22899786434028,2.22899786434028,2.22899786434028,53822.393425894,0.0,1.0
1983-07-01,15.87,15.87,15.0,15.5,7320,2.28220620045679,2.28220620045679,2.15709470742608,2.22899786434028,50901.7984337912,0.0,1.0
1983-07-05,15.5,15.87,15.5,15.87,2520,2.22899786434028,2.28220620045679,2.22899786434028,2.28220620045679,17523.5699526166,0.0,1.0
1983-07-06,15.5,15.75,15.5,15.5,3180,2.22899786434028,2.26494944279738,2.22899786434028,2.22899786434028,22113.0763687781,0.0,1.0
1983-07-07,15.5,15.75,15.5,15.5,3240,2.22899786434028,2.26494944279738,2.22899786434028,2.22899786434028,22530.3042247928,0.0,1.0
1983-07-08,15.62,15.62,15.37,15.5,2220,2.24625462199969,2.24625462199969,2.21030304354259,2.22899786434028,15437.4306725432,0.0,1.0
1983-07-11,15.5,15.75,15.5,15.62,3840,2.22899786434028,2.26494944279738,2.22899786434028,2.24625462199969,26702.5827849396,0.0,1.0
1983-07-12,15.75,15.75,15.75,15.75,2940,2.26494944279738,2.26494944279738,2.26494944279738,2.26494944279738,20444.1649447194,0.0,1.0
1983-07-13,15.5,15.75,15.5,15.75,9240,2.22899786434028,2.26494944279738,2.22899786434028,2.26494944279738,64253.089826261,0.0,1.0
1983-07-14,15.5,15.75,15.5,15.5,3180,2.22899786434028,2.26494944279738,2.22899786434028,2.22899786434028,22113.0763687781,0.0,1.0
1983-07-15,15.5,15.75,15.5,15.5,8940,2.22899786434028,2.26494944279738,2.22899786434028,2.22899786434028,62166.9505461876,0.0,1.0
1983-07-18,15.37,15.5,15.37,15.5,6120,2.21030304354259,2.22899786434028,2.21030304354259,2.22899786434028,42557.2413134975,0.0,1.0
1983-07-19,15.37,15.62,15.37,15.37,1740,2.21030304354259,2.24625462199969,2.21030304354259,2.21030304354259,12099.6078244258,0.0,1.0
1983-07-20,15.5,15.62,15.5,15.5,6840,2.22899786434028,2.24625462199969,2.22899786434028,2.22899786434028,47563.9755856737,0.0,1.0
1983-07-21,15.37,15.75,15.37,15.5,10800,2.21030304354259,2.26494944279738,2.21030304354259,2.22899786434028,75101.0140826427,0.0,1.0
1983-07-22,15.5,15.62,15.25,15.37,5040,2.22899786434028,2.24625462199969,2.19304628588318,2.21030304354259,35047.1399052333,0.0,1.0
1983-07-25,15.5,15.5,15.5,15.5,2400,2.22899786434028,2.22899786434028,2.22899786434028,2.22899786434028,16689.1142405873,0.0,1.0
1983-07-26,15.5,15.62,15.5,15.5,7740,2.22899786434028,2.24625462199969,2.22899786434028,2.22899786434028,53822.393425894,0.0,1.0
1983-07-27,15.75,15.75,15.75,15.75,6540,2.26494944279738,2.26494944279738,2.26494944279738,2.26494944279738,45477.8363056004,0.0,1.0
1983-07-28,15.5,15.75,15.5,15.75,3840,2.22899786434028,2.26494944279738,2.22899786434028,2.26494944279738,26702.5827849396,0.0,1.0
1983-07-29,15.37,15.75,15.37,15.5,4080,2.21030304354259,2.26494944279738,2.21030304354259,2.22899786434028,28371.4942089983,0.0,1.0
1983-08-01,15.5,15.75,15.5,15.5,26640,2.22899786434028,2.26494944279738,2.22899786434028,2.22899786434028,185249.168070519,0.0,1.0
1983-08-02,15.87,15.87,15.87,15.87,12240,2.28220620045679,2.28220620045679,2.28220620045679,2.28220620045679,85114.4826269951,0.0,1.0
1983-08-03,16.0,16.37,16.0,16.0,19200,2.30090102125449,2.354109357371,2.30090102125449,2.30090102125449,133512.913924698,0.0,1.0
1983-08-04,16.12,16.37,16.12,16.12,1200,2.31815777891389,2.354109357371,2.31815777891389,2.31815777891389,8344.55712029364,0.0,1.0
1983-08-05,16.0,16.37,15.87,16.12,11640,2.30090102125449,2.354109357371,2.28220620045679,2.31815777891389,80942.204066848,0.0,1.0
1983-08-08,15.87,16.0,15.87,16.0,2940,2.28220620045679,2.30090102125449,2.28220620045679,2.30090102125449,20444.1649447194,0.0,1.0
1983-08-09,15.87,15.87,15.87,15.87,3240,2.28220620045679,2.28220620045679,2.28220620045679,2.28220620045679,22530.3042247928,0.0,1.0
1983-08-10,15.75,15.75,15.75,15.75,1440,2.26494944279738,2.26494944279738,2.26494944279738,2.26494944279738,10013.4685443524,0.0,1.0
1983-08-11,15.5,15.75,15.5,15.75,4920,2.22899786434028,2.26494944279738,2.22899786434028,2.26494944279738,34212.6841932039,0.0,1.0
1983-08-12,15.25,15.5,15.0,15.5,11340,2.19304628588318,2.22899786434028,2.15709470742608,2.22899786434028,78856.0647867748,0.0,1.0
1983-08-15,14.75,15.12,14.75,15.12,5340,2.12114312896898,2.17435146508549,2.12114312896898,2.17435146508549,37133.2791853066,0.0,1.0
1983-08-16,14.62,14.87,14.62,14.75,7320,2.10244830817129,2.13839988662839,2.10244830817129,2.12114312896898,50901.798433791,0.0,1.0
1983-08-17,14.5,14.62,14.5,14.62,7020,2.08519155051188,2.10244830817129,2.08519155051188,2.10244830817129,48815.6591537177,0.0,1.0
1983-08-18,14.5,14.75,14.5,14.5,9240,2.08519155051188,2.12114312896898,2.08519155051188,2.08519155051188,64253.0898262609,0.0,1.0
1983-08-19,15.5,15.62,14.5,14.5,18000,2.22899786434028,2.24625462199969,2.08519155051188,2.08519155051188,125168.356804405,0.0,1.0
1983-08-22,16.12,16.12,16.12,16.12,10800,2.31815777891389,2.31815777891389,2.31815777891389,2.31815777891389,75101.0140826428,0.0,1.0
1983-08-23,15.62,16.12,15.62,16.12,7980,2.24625462199969,2.31815777891389,2.24625462199969,2.31815777891389,55491.3048499527,0.0,1.0
1983-08-24,15.62,15.87,15.62,15.62,2640,2.24625462199969,2.28220620045679,2.24625462199969,2.24625462199969,18358.025664646,0.0,1.0
1983-08-25,15.62,15.87,15.62,15.62,2040,2.24625462199969,2.28220620045679,2.24625462199969,2.24625462199969,14185.7471044992,0.0,1.0
1983-08-26,15.37,15.75,15.12,15.62,10620,2.21030304354259,2.26494944279738,2.17435146508549,2.24625462199969,73849.3305145986,0.0,1.0
1983-08-29,15.0,15.37,15.0,15.37,1740,2.15709470742608,2.21030304354259,2.15709470742608,2.21030304354259,12099.6078244258,0.0,1.0
1983-08-30,15.12,15.5,15.12,15.12,30240,2.17435146508549,2.22899786434028,2.17435146508549,2.17435146508549,210282.839431399,0.0,1.0
1983-08-31,15.25,15.37,15.25,15.25,2400,2.19304628588318,2.21030304354259,2.19304628588318,2.19304628588318,16689.1142405873,0.0,1.0
1983-09-01,15.0,15.25,15.0,15.25,2880,2.15709470742608,2.19304628588318,2.15709470742608,2.19304628588318,20026.9370887047,0.0,1.0
1983-09-02,15.12,15.25,14.87,15.0,4920,2.17435146508549,2.19304628588318,2.13839988662839,2.15709470742608,34212.6841932039,0.0,1.0
1983-09-06,15.25,15.25,15.25,15.25,15600,2.19304628588318,2.19304628588318,2.19304628588318,2.19304628588318,108479.242563817,0.0,1.0
1983-09-07,15.37,15.5,15.37,15.37,13440,2.21030304354259,2.22899786434028,2.21030304354259,2.21030304354259,93459.0397472887,0.0,1.0
1983-09-08,15.87,15.87,15.87,15.87,5040,2.28220620045679,2.28220620045679,2.28220620045679,2.28220620045679,35047.1399052333,0.0,1.0
1983-09-09,15.5,15.62,15.5,15.62,6240,2.22899786434028,2.24625462199969,2.22899786434028,2.24625462199969,43391.6970255269,0.0,1.0
1983-09-12,15.12,15.75,15.12,15.5,41040,2.17435146508549,2.26494944279738,2.17435146508549,2.22899786434028,285383.853514042,0.0,1.0
1983-09-13,15.0,15.25,15.0,15.12,18840,2.15709470742608,2.19304628588318,2.15709470742608,2.17435146508549,131009.54678861,0.0,1.0
1983-09-14,14.75,15.12,14.75,15.0,4140,2.12114312896898,2.17435146508549,2.12114312896898,2.15709470742608,28788.722065013,0.0,1.0
1983-09-15,14.75,15.0,14.75,14.75,6840,2.12114312896898,2.15709470742608,2.12114312896898,2.12114312896898,47563.9755856737,0.0,1.0
1983-09-16,14.5,14.87,14.37,14.75,7680,2.08519155051188,2.13839988662839,2.06649672971418,2.12114312896898,53405.1655698792,0.0,1.0
1983-09-19,14.5,14.75,14.5,14.5,13200,2.08519155051188,2.12114312896898,2.08519155051188,2.08519155051188,91790.1283232298,0.0,1.0
1983-09-20,14.5,14.75,14.5,14.5,2040,2.08519155051188,2.12114312896898,2.08519155051188,2.08519155051188,14185.7471044992,0.0,1.0
1983-09-21,15.0,15.0,15.0,15.0,13020,2.15709470742608,2.15709470742608,2.15709470742608,2.15709470742608,90538.4447551859,0.0,1.0
1983-09-22,15.12,15.12,15.12,15.12,4080,2.17435146508549,2.17435146508549,2.17435146508549,2.17435146508549,28371.4942089983,0.0,1.0
1983-09-23,15.12,15.12,14.87,15.12,6000,2.17435146508549,2.17435146508549,2.13839988662839,2.17435146508549,41722.7856014681,0.0,1.0
1983-09-26,15.0,15.37,15.0,15.12,6240,2.15709470742608,2.21030304354259,2.15709470742608,2.17435146508549,43391.6970255269,0.0,1.0
1983-09-27,15.12,15.25,15.12,15.12,23280,2.17435146508549,2.19304628588318,2.17435146508549,2.17435146508549,161884.408133696,0.0,1.0
1983-09-28,13.37,15.25,13.37,15.12,42840,1.92269041588578,2.19304628588318,1.92269041588578,2.17435146508549,297900.689194482,0.0,1.0
1983-09-29,13.25,13.5,13.25,13.37,17280,1.90543365822637,1.94138523668347,1.90543365822637,1.92269041588578,120161.622532228,0.0,1.0
1983-09-30,13.0,13.5,13.0,13.25,14400,1.86948207976927,1.94138523668347,1.86948207976927,1.90543365822637,100134.685443524,0.0,1.0
1983-10-03,13.0,13.25,13.0,13.0,14640,1.86948207976927,1.90543365822637,1.86948207976927,1.86948207976927,101803.596867582,0.0,1.0
1983-10-04,12.37,13.12,12.37,13.0,14940,1.77888410205737,1.88673883742868,1.77888410205737,1.86948207976927,103889.736147656,0.0,1.0
1983-10-05,12.62,12.75,12.62,12.62,13740,1.81483568051448,1.83353050131217,1.81483568051448,1.81483568051448,95545.1790273618,0.0,1.0
1983-10-06,12.62,12.75,12.62,12.62,18840,1.81483568051448,1.83353050131217,1.81483568051448,1.81483568051448,131009.54678861,0.0,1.0
1983-10-07,13.37,13.37,12.75,12.75,30540,1.92269041588578,1.92269041588578,1.83353050131217,1.83353050131217,212368.978711473,0.0,1.0
1983-10-10,13.37,13.62,13.37,13.37,11340,1.92269041588578,1.95864199434288,1.92269041588578,1.92269041588578,78856.0647867748,0.0,1.0
1983-10-11,13.5,13.62,13.5,13.5,4620,1.94138523668347,1.95864199434288,1.94138523668347,1.94138523668347,32126.5449131305,0.0,1.0
1983-10-12,13.0,13.62,13.0,13.5,11820,1.86948207976927,1.95864199434288,1.86948207976927,1.94138523668347,82193.8876348922,0.0,1.0
1983-10-13,13.0,13.25,13.0,13.0,8880,1.86948207976927,1.90543365822637,1.86948207976927,1.86948207976927,61749.7226901728,0.0,1.0
1983-10-14,13.25,13.25,13.0,13.0,5340,1.90543365822637,1.90543365822637,1.86948207976927,1.86948207976927,37133.2791853067,0.0,1.0
1983-10-17,13.25,13.5,13.25,13.25,2940,1.90543365822637,1.94138523668347,1.90543365822637,1.90543365822637,20444.1649447194,0.0,1.0
1983-10-18,13.5,13.75,13.5,13.5,22620,1.94138523668347,1.97733681514057,1.94138523668347,1.94138523668347,157294.901717535,0.0,1.0
1983-10-19,13.37,13.5,13.37,13.5,4800,1.92269041588578,1.94138523668347,1.92269041588578,1.94138523668347,33378.2284811745,0.0,1.0
1983-10-20,13.5,13.5,13.5,13.5,7020,1.94138523668347,1.94138523668347,1.94138523668347,1.94138523668347,48815.6591537178,0.0,1.0
1983-10-21,14.0,14.0,13.62,13.62,9180,2.01328839359768,2.01328839359768,1.95864199434288,1.95864199434288,63835.8619702461,0.0,1.0
1983-10-24,13.75,14.0,13.75,14.0,7020,1.97733681514057,2.01328839359768,1.97733681514057,2.01328839359768,48815.6591537178,0.0,1.0
1983-10-25,14.37,14.75,14.37,14.37,16140,2.06649672971418,2.12114312896898,2.06649672971418,2.06649672971418,112234.29326795,0.0,1.0
1983-10-26,14.5,14.75,14.5,14.5,36240,2.08519155051188,2.12114312896898,2.08519155051188,2.08519155051188,252005.625032867,0.0,1.0
1983-10-27,15.37,15.37,15.37,15.37,9240,2.21030304354259,2.21030304354259,2.21030304354259,2.21030304354259,64253.0898262609,0.0,1.0
1983-10-28,14.75,15.5,14.62,15.37,21600,2.12114312896898,2.22899786434028,2.10244830817129,2.21030304354259,150202.028165285,0.0,1.0
1983-10-31,14.62,14.75,14.62,14.75,6540,2.10244830817129,2.12114312896898,2.10244830817129,2.12114312896898,45477.8363056002,0.0,1.0
1983-11-01,14.25,14.5,14.25,14.5,3840,2.04923997205478,2.08519155051188,2.04923997205478,2.08519155051188,26702.5827849396,0.0,1.0
1983-11-02,14.5,14.5,14.5,14.5,3720,2.08519155051188,2.08519155051188,2.08519155051188,2.08519155051188,25868.1270729102,0.0,1.0
1983-11-03,14.0,14.5,14.0,14.5,11040,2.01328839359768,2.08519155051188,2.01328839359768,2.08519155051188,76769.9255067012,0.0,1.0
1983-11-04,13.5,14.0,13.25,14.0,24840,1.94138523668347,2.01328839359768,1.90543365822637,2.01328839359768,172732.332390078,0.0,1.0
1983-11-07,13.5,13.75,13.5,13.5,9240,1.94138523668347,1.97733681514057,1.94138523668347,1.94138523668347,64253.089826261,0.0,1.0
1983-11-08,13.25,13.5,13.25,13.5,3600,1.90543365822637,1.94138523668347,1.90543365822637,1.94138523668347,25033.6713608809,0.0,1.0
1983-11-09,13.0,13.37,13.0,13.25,9600,1.86948207976927,1.92269041588578,1.86948207976927,1.90543365822637,66756.456962349,0.0,1.0
1983-11-10,13.12,13.12,13.12,13.12,7440,1.88673883742868,1.88673883742868,1.88673883742868,1.88673883742868,51736.2541458205,0.0,1.0
1983-11-11,12.75,13.0,12.75,13.0,5340,1.83353050131217,1.86948207976927,1.83353050131217,1.86948207976927,37133.2791853066,0.0,1.0
1983-11-14,12.75,13.0,12.75,12.75,14400,1.83353050131217,1.86948207976927,1.83353050131217,1.83353050131217,100134.685443523,0.0,1.0
1983-11-15,13.0,13.0,13.0,13.0,9600,1.86948207976927,1.86948207976927,1.86948207976927,1.86948207976927,66756.456962349,0.0,1.0
1983-11-16,13.0,13.0,13.0,13.0,12780,1.86948207976927,1.86948207976927,1.86948207976927,1.86948207976927,88869.5333311271,0.0,1.0
1983-11-17,13.0,13.25,13.0,13.0,214920,1.86948207976927,1.90543365822637,1.86948207976927,1.86948207976927,1494510.18024459,0.0,1.0
1983-11-18,12.87,13.25,12.62,13.0,25320,1.85078725897158,1.90543365822637,1.81483568051448,1.86948207976927,176070.155238195,0.0,1.0
1983-11-21,10.37,10.5,10.37,10.37,15180,1.8640893430007,1.88745786899782,1.8640893430007,1.8640893430007,84446.9180573717,0.0,1.25
1983-11-22,10.25,10.37,10.25,10.37,29775,1.84251839592644,1.8640893430007,1.84251839592644,1.8640893430007,165639.458837829,0.0,1.0
1983-11-23,10.5,10.5,10.5,10.5,20175,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,112234.293267949,0.0,1.0
1983-11-25,10.5,10.5,10.37,10.5,13275,1.88745786899782,1.88745786899782,1.8640893430007,1.88745786899782,73849.3305145986,0.0,1.0
1983-11-28,10.0,10.5,10.0,10.5,17175,1.79757892285507,1.88745786899782,1.79757892285507,1.88745786899782,95545.1790273619,0.0,1.0
1983-11-29,10.13,10.5,10.13,10.13,21000,1.82094744885218,1.88745786899782,1.82094744885218,1.82094744885218,116823.799684111,0.0,1.0
1983-11-30,11.25,11.25,11.25,11.25,37575,2.02227628821195,2.02227628821195,2.02227628821195,2.02227628821195,209031.155863355,0.0,1.0
1983-12-01,10.75,11.25,10.75,11.25,51075,1.9323973420692,2.02227628821195,1.9323973420692,2.02227628821195,284132.169945998,0.0,1.0
1983-12-02,10.88,10.88,10.5,10.75,18375,1.95576586806631,1.95576586806631,1.88745786899782,1.9323973420692,102220.824723597,0.0,1.0
1983-12-05,11.0,11.0,11.0,11.0,9900,1.97733681514057,1.97733681514057,1.97733681514057,1.97733681514057,55074.076993938,0.0,1.0
1983-12-06,10.63,11.13,10.63,11.0,12675,1.91082639499494,2.00070534113769,1.91082639499494,1.97733681514057,70511.507666481,0.0,1.0
1983-12-07,10.5,10.88,10.5,10.63,5475,1.88745786899782,1.95576586806631,1.88745786899782,1.91082639499494,30457.6334890717,0.0,1.0
1983-12-08,10.5,10.75,10.5,10.5,10575,1.88745786899782,1.9323973420692,1.88745786899782,1.88745786899782,58829.1276980701,0.0,1.0
1983-12-09,10.0,10.63,10.0,10.5,74100,1.79757892285507,1.91082639499494,1.79757892285507,1.88745786899782,412221.121742505,0.0,1.0
1983-12-12,10.25,10.5,10.25,10.25,26775,1.84251839592644,1.88745786899782,1.84251839592644,1.84251839592644,148950.344597242,0.0,1.0
1983-12-13,10.25,10.5,10.25,10.25,10200,1.84251839592644,1.88745786899782,1.84251839592644,1.84251839592644,56742.9884179968,0.0,1.0
1983-12-14,10.13,10.37,10.13,10.25,142275,1.82094744885218,1.8640893430007,1.82094744885218,1.84251839592644,791481.242859852,0.0,1.0
1983-12-15,10.37,10.5,10.37,10.37,32175,1.8640893430007,1.88745786899782,1.8640893430007,1.8640893430007,178990.750230299,0.0,1.0
1983-12-16,10.37,10.5,10.25,10.37,6975,1.8640893430007,1.88745786899782,1.84251839592644,1.8640893430007,38802.1906093655,0.0,1.0
1983-12-19,10.37,10.5,10.37,10.37,6075,1.8640893430007,1.88745786899782,1.8640893430007,1.8640893430007,33795.4563371893,0.0,1.0
1983-12-20,10.13,10.37,10.13,10.37,10200,1.82094744885218,1.8640893430007,1.82094744885218,1.8640893430007,56742.9884179968,0.0,1.0
1983-12-21,10.25,10.25,10.25,10.25,10575,1.84251839592644,1.84251839592644,1.84251839592644,1.84251839592644,58829.1276980702,0.0,1.0
1983-12-22,10.25,10.25,10.25,10.25,18900,1.84251839592644,1.84251839592644,1.84251839592644,1.84251839592644,105141.4197157,0.0,1.0
1983-12-23,10.25,10.37,10.13,10.25,8775,1.84251839592644,1.8640893430007,1.82094744885218,1.84251839592644,48815.6591537178,0.0,1.0
1983-12-27,10.5,10.63,10.5,10.5,51375,1.88745786899782,1.91082639499494,1.88745786899782,1.88745786899782,285801.081370057,0.0,1.0
1983-12-28,10.5,10.63,10.5,10.5,12900,1.88745786899782,1.91082639499494,1.88745786899782,1.88745786899782,71763.1912345252,0.0,1.0
1983-12-29,10.37,10.5,10.37,10.5,16875,1.8640893430007,1.88745786899782,1.8640893430007,1.88745786899782,93876.2676033035,0.0,1.0
1983-12-30,10.37,10.5,10.37,10.37,18300,1.8640893430007,1.88745786899782,1.8640893430007,1.8640893430007,101803.596867582,0.0,1.0
1984-01-03,10.75,10.75,10.75,10.75,28875,1.9323973420692,1.9323973420692,1.9323973420692,1.9323973420692,160632.724565652,0.0,1.0
1984-01-04,10.88,10.88,10.88,10.88,15300,1.95576586806631,1.95576586806631,1.95576586806631,1.95576586806631,85114.4826269951,0.0,1.0
1984-01-05,11.38,11.38,11.38,11.38,69000,2.04564481420907,2.04564481420907,2.04564481420907,2.04564481420907,383849.627533506,0.0,1.0
1984-01-06,11.38,11.5,11.25,11.38,8175,2.04564481420907,2.06721576128333,2.02227628821195,2.04564481420907,45477.8363056002,0.0,1.0
1984-01-09,11.75,11.75,11.75,11.75,61500,2.1121552343547,2.1121552343547,2.1121552343547,2.1121552343547,342126.841932039,0.0,1.0
1984-01-10,11.63,11.75,11.63,11.75,23175,2.09058428728044,2.1121552343547,2.09058428728044,2.1121552343547,128923.407508537,0.0,1.0
1984-01-11,11.75,11.75,11.75,11.75,7875,2.1121552343547,2.1121552343547,2.1121552343547,2.1121552343547,43808.9248815416,0.0,1.0
1984-01-12,11.63,11.75,11.63,11.75,19875,2.09058428728044,2.1121552343547,2.09058428728044,2.1121552343547,110565.381843891,0.0,1.0
1984-01-13,11.63,11.63,11.25,11.63,33375,2.09058428728044,2.09058428728044,2.02227628821195,2.09058428728044,185666.395926533,0.0,1.0
1984-01-16,11.0,11.5,11.0,11.5,25875,1.97733681514057,2.06721576128333,1.97733681514057,2.06721576128333,143943.610325065,0.0,1.0
1984-01-17,11.13,11.25,11.13,11.13,26700,2.00070534113769,2.02227628821195,2.00070534113769,2.00070534113769,148533.116741227,0.0,1.0
1984-01-18,11.0,11.25,11.0,11.13,23775,1.97733681514057,2.02227628821195,1.97733681514057,2.00070534113769,132261.230356654,0.0,1.0
1984-01-19,10.88,10.88,10.88,10.88,21900,1.95576586806631,1.95576586806631,1.95576586806631,1.95576586806631,121830.533956287,0.0,1.0
1984-01-20,10.88,11.0,10.75,10.88,9900,1.95576586806631,1.97733681514057,1.9323973420692,1.95576586806631,55074.076993938,0.0,1.0
1984-01-23,10.63,10.88,10.63,10.88,9375,1.91082639499494,1.95576586806631,1.91082639499494,1.95576586806631,52153.4820018351,0.0,1.0
1984-01-24,10.37,10.75,10.37,10.63,24300,1.8640893430007,1.9323973420692,1.8640893430007,1.91082639499494,135181.825348757,0.0,1.0
1984-01-25,10.25,10.5,10.25,10.37,16275,1.84251839592644,1.88745786899782,1.84251839592644,1.8640893430007,90538.4447551861,0.0,1.0
1984-01-26,9.75,10.25,9.75,10.25,40275,1.75263944978369,1.84251839592644,1.75263944978369,1.84251839592644,224051.358679884,0.0,1.0
1984-01-27,10.0,10.0,9.75,9.75,12300,1.79757892285507,1.79757892285507,1.75263944978369,1.75263944978369,68425.3683864076,0.0,1.0
1984-01-30,10.0,10.13,10.0,10.0,3000,1.79757892285507,1.82094744885218,1.79757892285507,1.79757892285507,16689.1142405872,0.0,1.0
1984-01-31,10.25,10.25,10.25,10.25,5100,1.84251839592644,1.84251839592644,1.84251839592644,1.84251839592644,28371.4942089984,0.0,1.0
1984-02-01,10.25,10.5,10.25,10.25,8775,1.84251839592644,1.88745786899782,1.84251839592644,1.84251839592644,48815.6591537178,0.0,1.0
1984-02-02,10.75,10.75,10.75,10.75,3000,1.9323973420692,1.9323973420692,1.9323973420692,1.9323973420692,16689.1142405872,0.0,1.0
1984-02-03,10.88,11.0,10.5,10.75,23100,1.95576586806631,1.97733681514057,1.88745786899782,1.9323973420692,128506.179652522,0.0,1.0
1984-02-06,10.75,11.0,10.75,10.88,9075,1.9323973420692,1.97733681514057,1.9323973420692,1.95576586806631,50484.5705777764,0.0,1.0
1984-02-07,10.75,11.0,10.75,10.75,3900,1.9323973420692,1.97733681514057,1.9323973420692,1.9323973420692,21695.8485127634,0.0,1.0
1984-02-08,10.88,11.0,10.88,10.88,12900,1.95576586806631,1.97733681514057,1.95576586806631,1.95576586806631,71763.1912345253,0.0,1.0
1984-02-09,11.25,11.38,11.25,11.25,20775,2.02227628821195,2.04564481420907,2.02227628821195,2.02227628821195,115572.116116067,0.0,1.0
1984-02-10,11.5,11.5,11.13,11.25,24000,2.06721576128333,2.06721576128333,2.00070534113769,2.02227628821195,133512.913924698,0.0,1.0
1984-02-13,11.13,11.5,11.13,11.5,18675,2.00070534113769,2.06721576128333,2.00070534113769,2.06721576128333,103889.736147656,0.0,1.0
1984-02-14,11.0,11.13,11.0,11.13,9975,1.97733681514057,2.00070534113769,1.97733681514057,2.00070534113769,55491.3048499527,0.0,1.0
1984-02-15,11.38,11.38,11.38,11.38,2475,2.04564481420907,2.04564481420907,2.04564481420907,2.04564481420907,13768.5192484845,0.0,1.0
1984-02-16,10.75,11.38,10.75,11.38,12300,1.9323973420692,2.04564481420907,1.9323973420692,2.04564481420907,68425.3683864076,0.0,1.0
1984-02-17,10.88,11.0,10.75,10.75,5175,1.95576586806631,1.97733681514057,1.9323973420692,1.9323973420692,28788.7220650131,0.0,1.0
1984-02-21,10.5,11.0,10.5,10.88,40875,1.88745786899782,1.97733681514057,1.88745786899782,1.95576586806631,227389.181528001,0.0,1.0
1984-02-22,10.37,10.5,10.37,10.5,2475,1.8640893430007,1.88745786899782,1.8640893430007,1.88745786899782,13768.5192484845,0.0,1.0
1984-02-23,10.37,10.63,10.37,10.37,3900,1.8640893430007,1.91082639499494,1.8640893430007,1.8640893430007,21695.8485127635,0.0,1.0
1984-02-24,10.63,10.63,10.37,10.37,2775,1.91082639499494,1.91082639499494,1.8640893430007,1.8640893430007,15437.4306725432,0.0,1.0
1984-02-27,10.5,10.63,10.5,10.63,5700,1.88745786899782,1.91082639499494,1.88745786899782,1.91082639499494,31709.3170571158,0.0,1.0
1984-02-28,10.37,10.63,10.37,10.5,975,1.8640893430007,1.91082639499494,1.8640893430007,1.88745786899782,5423.96212819087,0.0,1.0
1984-02-29,10.37,10.63,10.37,10.37,1200,1.8640893430007,1.91082639499494,1.8640893430007,1.8640893430007,6675.64569623492,0.0,1.0
1984-03-01,10.25,10.5,10.25,10.37,4575,1.84251839592644,1.88745786899782,1.84251839592644,1.8640893430007,25450.8992168956,0.0,1.0
1984-03-02,10.75,10.75,10.25,10.25,11475,1.9323973420692,1.9323973420692,1.84251839592644,1.84251839592644,63835.8619702462,0.0,1.0
1984-03-05,10.63,10.75,10.63,10.75,3000,1.91082639499494,1.9323973420692,1.91082639499494,1.9323973420692,16689.1142405872,0.0,1.0
1984-03-06,10.63,10.63,10.63,10.63,10500,1.91082639499494,1.91082639499494,1.91082639499494,1.91082639499494,58411.8998420553,0.0,1.0
1984-03-07,10.63,10.75,10.63,10.63,9000,1.91082639499494,1.9323973420692,1.91082639499494,1.91082639499494,50067.3427217617,0.0,1.0
1984-03-08,10.88,10.88,10.88,10.88,4500,1.95576586806631,1.95576586806631,1.95576586806631,1.95576586806631,25033.6713608809,0.0,1.0
1984-03-09,10.88,11.0,10.75,10.88,6675,1.95576586806631,1.97733681514057,1.9323973420692,1.95576586806631,37133.2791853067,0.0,1.0
1984-03-12,10.88,11.0,10.88,10.88,26175,1.95576586806631,1.97733681514057,1.95576586806631,1.95576586806631,145612.521749124,0.0,1.0
1984-03-13,11.13,11.38,11.13,11.13,10575,2.00070534113769,2.04564481420907,2.00070534113769,2.00070534113769,58829.1276980701,0.0,1.0
1984-03-14,11.0,11.25,11.0,11.13,16500,1.97733681514057,2.02227628821195,1.97733681514057,2.00070534113769,91790.1283232301,0.0,1.0
1984-03-15,11.25,11.25,11.25,11.25,6900,2.02227628821195,2.02227628821195,2.02227628821195,2.02227628821195,38384.9627533507,0.0,1.0
1984-03-16,11.25,11.38,11.13,11.25,5775,2.02227628821195,2.04564481420907,2.00070534113769,2.02227628821195,32126.5449131305,0.0,1.0
1984-03-19,11.13,11.38,11.13,11.25,4875,2.00070534113769,2.04564481420907,2.00070534113769,2.02227628821195,27119.8106409543,0.0,1.0
1984-03-20,11.13,11.38,11.13,11.13,11175,2.00070534113769,2.04564481420907,2.00070534113769,2.00070534113769,62166.9505461875,0.0,1.0
1984-03-21,11.13,11.25,11.13,11.13,11400,2.00070534113769,2.02227628821195,2.00070534113769,2.00070534113769,63418.6341142316,0.0,1.0
1984-03-22,11.13,11.25,11.13,11.13,11700,2.00070534113769,2.02227628821195,2.00070534113769,2.00070534113769,65087.5455382903,0.0,1.0
1984-03-23,10.75,11.13,10.75,11.13,10500,1.9323973420692,2.00070534113769,1.9323973420692,2.00070534113769,58411.8998420553,0.0,1.0
1984-03-26,10.75,11.0,10.75,10.75,3375,1.9323973420692,1.97733681514057,1.9323973420692,1.9323973420692,18775.2535206606,0.0,1.0
1984-03-27,10.63,11.0,10.63,10.75,9300,1.91082639499494,1.97733681514057,1.91082639499494,1.9323973420692,51736.2541458204,0.0,1.0
1984-03-28,10.37,10.75,10.37,10.63,3675,1.8640893430007,1.9323973420692,1.8640893430007,1.91082639499494,20444.1649447194,0.0,1.0
1984-03-29,10.25,10.63,10.25,10.37,6000,1.84251839592644,1.91082639499494,1.84251839592644,1.8640893430007,33378.2284811746,0.0,1.0
1984-03-30,10.25,10.5,10.25,10.25,3375,1.84251839592644,1.88745786899782,1.84251839592644,1.84251839592644,18775.2535206607,0.0,1.0
1984-04-02,10.25,10.5,10.25,10.25,3375,1.84251839592644,1.88745786899782,1.84251839592644,1.84251839592644,18775.2535206607,0.0,1.0
1984-04-03,10.25,10.5,10.25,10.25,3375,1.84251839592644,1.88745786899782,1.84251839592644,1.84251839592644,18775.2535206607,0.0,1.0
1984-04-04,10.37,10.5,10.37,10.37,10575,1.8640893430007,1.88745786899782,1.8640893430007,1.8640893430007,58829.1276980702,0.0,1.0
1984-04-05,10.13,10.5,10.13,10.37,9900,1.82094744885218,1.88745786899782,1.82094744885218,1.8640893430007,55074.076993938,0.0,1.0
1984-04-06,8.5,10.25,8.5,10.13,23400,1.52794208442681,1.84251839592644,1.52794208442681,1.82094744885218,130175.09107658,0.0,1.0
1984-04-09,8.75,8.75,8.75,8.75,22575,1.57288155749818,1.57288155749818,1.57288155749818,1.57288155749818,125585.584660419,0.0,1.0
1984-04-10,8.25,8.75,8.25,8.75,21000,1.48300261135543,1.57288155749818,1.48300261135543,1.57288155749818,116823.799684111,0.0,1.0
1984-04-11,8.37,8.37,8.37,8.37,14400,1.50457355842969,1.50457355842969,1.50457355842969,1.50457355842969,80107.7483548189,0.0,1.0
1984-04-12,8.5,8.87,8.5,8.5,27975,1.52794208442681,1.59445250457244,1.52794208442681,1.52794208442681,155625.990293476,0.0,1.0
1984-04-13,8.63,8.87,8.37,8.5,5175,1.55131061042392,1.59445250457244,1.50457355842969,1.52794208442681,28788.7220650131,0.0,1.0
1984-04-16,8.75,8.75,8.75,8.75,9975,1.57288155749818,1.57288155749818,1.57288155749818,1.57288155749818,55491.3048499528,0.0,1.0
1984-04-17,9.13,9.13,9.13,9.13,10275,1.64118955656668,1.64118955656668,1.64118955656668,1.64118955656668,57160.2162740112,0.0,1.0
1984-04-18,8.63,9.0,8.63,9.0,13800,1.55131061042392,1.61782103056956,1.55131061042392,1.61782103056956,76769.9255067015,0.0,1.0
1984-04-19,8.75,9.0,8.63,8.63,15375,1.57288155749818,1.61782103056956,1.55131061042392,1.55131061042392,85531.7104830099,0.0,1.0
1984-04-23,9.13,9.37,9.13,9.13,9975,1.64118955656668,1.6843314507152,1.64118955656668,1.64118955656668,55491.3048499525,0.0,1.0
1984-04-24,9.37,9.37,9.37,9.37,7275,1.6843314507152,1.6843314507152,1.6843314507152,1.6843314507152,40471.102033424,0.0,1.0
1984-04-25,9.13,9.37,9.13,9.37,6675,1.64118955656668,1.6843314507152,1.64118955656668,1.6843314507152,37133.2791853066,0.0,1.0
1984-04-26,9.25,9.37,9.25,9.25,8175,1.66276050364094,1.6843314507152,1.66276050364094,1.66276050364094,45477.8363056002,0.0,1.0
1984-04-27,8.75,9.25,8.5,9.25,31875,1.57288155749818,1.66276050364094,1.52794208442681,1.66276050364094,177321.83880624,0.0,1.0
1984-04-30,8.87,8.87,8.87,8.87,5475,1.59445250457244,1.59445250457244,1.59445250457244,1.59445250457244,30457.6334890718,0.0,1.0
1984-05-01,8.63,8.87,8.63,8.87,7800,1.55131061042392,1.59445250457244,1.55131061042392,1.59445250457244,43391.6970255269,0.0,1.0
1984-05-02,8.87,8.87,8.87,8.87,14400,1.59445250457244,1.59445250457244,1.59445250457244,1.59445250457244,80107.7483548191,0.0,1.0
1984-05-03,8.87,8.87,8.87,8.87,9600,1.59445250457244,1.59445250457244,1.59445250457244,1.59445250457244,53405.1655698794,0.0,1.0
1984-05-04,8.87,8.87,8.75,8.87,13875,1.59445250457244,1.59445250457244,1.57288155749818,1.59445250457244,77187.1533627163,0.0,1.0
1984-05-07,8.75,8.87,8.75,8.87,2775,1.57288155749818,1.59445250457244,1.57288155749818,1.59445250457244,15437.4306725432,0.0,1.0
1984-05-08,8.75,8.87,8.75,8.75,7200,1.57288155749818,1.59445250457244,1.57288155749818,1.57288155749818,40053.8741774095,0.0,1.0
1984-05-09,9.13,9.13,9.13,9.13,7575,1.64118955656668,1.64118955656668,1.64118955656668,1.64118955656668,42140.0134574827,0.0,1.0
1984-05-10,9.0,9.37,9.0,9.13,39000,1.61782103056956,1.6843314507152,1.61782103056956,1.64118955656668,216958.485127634,0.0,1.0
1984-05-11,9.25,9.25,9.0,9.0,2700,1.66276050364094,1.66276050364094,1.61782103056956,1.61782103056956,15020.2028165285,0.0,1.0
1984-05-14,9.0,9.5,9.0,9.25,9300,1.61782103056956,1.70769997671231,1.61782103056956,1.66276050364094,51736.2541458205,0.0,1.0
1984-05-15,9.37,9.37,9.37,9.37,13500,1.6843314507152,1.6843314507152,1.6843314507152,1.6843314507152,75101.0140826425,0.0,1.0
1984-05-16,9.5,9.63,9.5,9.5,6300,1.70769997671231,1.73106850270943,1.70769997671231,1.70769997671231,35047.1399052333,0.0,1.0
1984-05-17,9.25,9.25,9.25,9.25,18675,1.66276050364094,1.66276050364094,1.66276050364094,1.66276050364094,103889.736147655,0.0,1.0
1984-05-18,9.13,9.25,9.0,9.25,3075,1.64118955656668,1.66276050364094,1.61782103056956,1.66276050364094,17106.3420966019,0.0,1.0
1984-05-21,9.0,9.13,9.0,9.13,975,1.61782103056956,1.64118955656668,1.61782103056956,1.64118955656668,5423.96212819086,0.0,1.0
1984-05-22,9.13,9.25,9.13,9.13,4275,1.64118955656668,1.66276050364094,1.64118955656668,1.64118955656668,23781.9877928368,0.0,1.0
1984-05-23,8.87,9.25,8.87,9.13,2100,1.59445250457244,1.66276050364094,1.59445250457244,1.64118955656668,11682.3799684111,0.0,1.0
1984-05-24,9.0,9.13,9.0,9.0,4500,1.61782103056956,1.64118955656668,1.61782103056956,1.61782103056956,25033.6713608809,0.0,1.0
1984-05-25,9.0,9.0,8.75,9.0,900,1.61782103056956,1.61782103056956,1.57288155749818,1.61782103056956,5006.73427217618,0.0,1.0
1984-05-29,8.75,9.0,8.75,9.0,5400,1.57288155749818,1.61782103056956,1.57288155749818,1.61782103056956,30040.4056330571,0.0,1.0
1984-05-30,9.0,9.0,9.0,9.0,3675,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,20444.1649447194,0.0,1.0
1984-05-31,8.75,9.0,8.75,9.0,1500,1.57288155749818,1.61782103056956,1.57288155749818,1.61782103056956,8344.55712029365,0.0,1.0
1984-06-01,8.87,9.0,8.75,8.75,3300,1.59445250457244,1.61782103056956,1.57288155749818,1.57288155749818,18358.025664646,0.0,1.0
1984-06-04,8.25,8.87,8.25,8.87,14400,1.48300261135543,1.59445250457244,1.48300261135543,1.59445250457244,80107.7483548188,0.0,1.0
1984-06-05,8.13,8.37,8.13,8.25,22575,1.46143166428117,1.50457355842969,1.46143166428117,1.48300261135543,125585.584660419,0.0,1.0
1984-06-06,8.37,8.37,8.37,8.37,3600,1.50457355842969,1.50457355842969,1.50457355842969,1.50457355842969,20026.9370887047,0.0,1.0
1984-06-07,8.37,8.5,8.37,8.37,8775,1.50457355842969,1.52794208442681,1.50457355842969,1.50457355842969,48815.6591537178,0.0,1.0
1984-06-08,8.25,8.5,8.25,8.37,8475,1.48300261135543,1.52794208442681,1.48300261135543,1.50457355842969,47146.747729659,0.0,1.0
1984-06-11,8.13,8.5,8.13,8.25,10500,1.46143166428117,1.52794208442681,1.46143166428117,1.48300261135543,58411.8998420554,0.0,1.0
1984-06-12,8.13,8.25,8.13,8.13,11175,1.46143166428117,1.48300261135543,1.46143166428117,1.46143166428117,62166.9505461875,0.0,1.0
1984-06-13,8.0,8.25,8.0,8.13,14775,1.43806313828405,1.48300261135543,1.43806313828405,1.46143166428117,82193.8876348924,0.0,1.0
1984-06-14,7.87,8.13,7.87,8.0,6975,1.41469461228694,1.46143166428117,1.41469461228694,1.43806313828405,38802.1906093653,0.0,1.0
1984-06-15,7.75,8.13,7.75,7.87,6000,1.39312366521268,1.46143166428117,1.39312366521268,1.41469461228694,33378.2284811744,0.0,1.0
1984-06-18,8.0,8.0,8.0,8.0,1575,1.43806313828405,1.43806313828405,1.43806313828405,1.43806313828405,8761.78497630833,0.0,1.0
1984-06-19,8.13,8.13,8.13,8.13,4575,1.46143166428117,1.46143166428117,1.46143166428117,1.46143166428117,25450.8992168956,0.0,1.0
1984-06-20,8.0,8.13,8.0,8.13,10275,1.43806313828405,1.46143166428117,1.43806313828405,1.46143166428117,57160.2162740115,0.0,1.0
1984-06-21,8.0,8.25,8.0,8.0,3375,1.43806313828405,1.48300261135543,1.43806313828405,1.43806313828405,18775.2535206607,0.0,1.0
1984-06-22,8.25,8.25,8.0,8.0,6600,1.48300261135543,1.48300261135543,1.43806313828405,1.43806313828405,36716.051329292,0.0,1.0
1984-06-25,8.13,8.25,8.13,8.25,7575,1.46143166428117,1.48300261135543,1.46143166428117,1.48300261135543,42140.0134574828,0.0,1.0
1984-06-26,7.75,8.0,7.75,8.0,13875,1.39312366521268,1.43806313828405,1.39312366521268,1.43806313828405,77187.1533627159,0.0,1.0
1984-06-27,7.37,7.75,7.37,7.75,17775,1.32481566614418,1.39312366521268,1.32481566614418,1.39312366521268,98883.0018754798,0.0,1.0
1984-06-28,7.75,7.75,7.75,7.75,14175,1.39312366521268,1.39312366521268,1.39312366521268,1.39312366521268,78856.0647867746,0.0,1.0
1984-06-29,8.25,8.25,7.75,7.75,9675,1.48300261135543,1.48300261135543,1.39312366521268,1.39312366521268,53822.3934258939,0.0,1.0
1984-07-02,8.25,8.5,8.25,8.25,6375,1.48300261135543,1.52794208442681,1.48300261135543,1.48300261135543,35464.3677612479,0.0,1.0
1984-07-03,8.5,8.5,8.5,8.5,12075,1.52794208442681,1.52794208442681,1.52794208442681,1.52794208442681,67173.6848183636,0.0,1.0
1984-07-05,8.37,8.5,8.37,8.5,1875,1.50457355842969,1.52794208442681,1.50457355842969,1.52794208442681,10430.696400367,0.0,1.0
1984-07-06,8.25,8.5,8.25,8.37,2775,1.48300261135543,1.52794208442681,1.48300261135543,1.50457355842969,15437.4306725432,0.0,1.0
1984-07-09,8.25,8.5,8.25,8.25,2400,1.48300261135543,1.52794208442681,1.48300261135543,1.48300261135543,13351.2913924698,0.0,1.0
1984-07-10,8.75,8.75,8.75,8.75,18300,1.57288155749818,1.57288155749818,1.57288155749818,1.57288155749818,101803.596867582,0.0,1.0
1984-07-11,9.0,9.13,9.0,9.0,8775,1.61782103056956,1.64118955656668,1.61782103056956,1.61782103056956,48815.6591537177,0.0,1.0
1984-07-12,9.0,9.25,9.0,9.0,6975,1.61782103056956,1.66276050364094,1.61782103056956,1.61782103056956,38802.1906093654,0.0,1.0
1984-07-13,8.87,9.0,8.87,9.0,6000,1.59445250457244,1.61782103056956,1.59445250457244,1.61782103056956,33378.2284811746,0.0,1.0
1984-07-16,8.87,9.0,8.87,8.87,1575,1.59445250457244,1.61782103056956,1.59445250457244,1.59445250457244,8761.78497630833,0.0,1.0
1984-07-17,9.0,9.0,9.0,9.0,3375,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,18775.2535206607,0.0,1.0
1984-07-18,9.0,9.0,9.0,9.0,18375,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,102220.824723597,0.0,1.0
1984-07-19,8.63,9.0,8.63,9.0,10575,1.55131061042392,1.61782103056956,1.55131061042392,1.61782103056956,58829.1276980702,0.0,1.0
1984-07-20,8.63,8.63,8.63,8.63,5175,1.55131061042392,1.55131061042392,1.55131061042392,1.55131061042392,28788.7220650131,0.0,1.0
1984-07-23,8.5,8.63,8.5,8.63,6375,1.52794208442681,1.55131061042392,1.52794208442681,1.55131061042392,35464.3677612478,0.0,1.0
1984-07-24,8.5,8.63,8.5,8.5,2100,1.52794208442681,1.55131061042392,1.52794208442681,1.52794208442681,11682.3799684111,0.0,1.0
1984-07-25,8.63,8.63,8.63,8.63,4875,1.55131061042392,1.55131061042392,1.55131061042392,1.55131061042392,27119.8106409543,0.0,1.0
1984-07-26,8.63,8.63,8.63,8.63,1575,1.55131061042392,1.55131061042392,1.55131061042392,1.55131061042392,8761.78497630833,0.0,1.0
1984-07-27,8.75,8.75,8.63,8.63,8700,1.57288155749818,1.57288155749818,1.55131061042392,1.55131061042392,48398.4312977032,0.0,1.0
1984-07-30,8.75,8.75,8.75,8.75,1575,1.57288155749818,1.57288155749818,1.57288155749818,1.57288155749818,8761.78497630833,0.0,1.0
1984-07-31,8.75,8.75,8.75,8.75,21675,1.57288155749818,1.57288155749818,1.57288155749818,1.57288155749818,120578.850388243,0.0,1.0
1984-08-01,8.75,9.0,8.75,8.75,600,1.57288155749818,1.61782103056956,1.57288155749818,1.57288155749818,3337.82284811746,0.0,1.0
1984-08-02,9.0,9.0,9.0,9.0,19575,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,108896.470419832,0.0,1.0
1984-08-03,9.5,9.5,9.0,9.0,19200,1.70769997671231,1.70769997671231,1.61782103056956,1.61782103056956,106810.331139759,0.0,1.0
1984-08-06,9.37,9.75,9.37,9.5,19875,1.6843314507152,1.75263944978369,1.6843314507152,1.70769997671231,110565.38184389,0.0,1.0
1984-08-07,9.5,9.5,9.5,9.5,9975,1.70769997671231,1.70769997671231,1.70769997671231,1.70769997671231,55491.3048499528,0.0,1.0
1984-08-08,9.87,9.87,9.87,9.87,11100,1.77421039685795,1.77421039685795,1.77421039685795,1.77421039685795,61749.7226901729,0.0,1.0
1984-08-09,10.37,10.37,10.37,10.37,12075,1.8640893430007,1.8640893430007,1.8640893430007,1.8640893430007,67173.6848183639,0.0,1.0
1984-08-10,10.63,10.63,10.25,10.37,15675,1.91082639499494,1.91082639499494,1.84251839592644,1.8640893430007,87200.6219070682,0.0,1.0
1984-08-13,10.5,10.63,10.5,10.63,17175,1.88745786899782,1.91082639499494,1.88745786899782,1.91082639499494,95545.1790273621,0.0,1.0
1984-08-14,10.37,10.5,10.37,10.5,11775,1.8640893430007,1.88745786899782,1.8640893430007,1.88745786899782,65504.7733943051,0.0,1.0
1984-08-15,10.5,10.5,10.5,10.5,11775,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,65504.773394305,0.0,1.0
1984-08-16,10.5,10.5,10.5,10.5,10800,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,60080.8112661141,0.0,1.0
1984-08-17,10.37,10.37,10.37,10.37,4200,1.8640893430007,1.8640893430007,1.8640893430007,1.8640893430007,23364.7599368222,0.0,1.0
1984-08-20,10.5,10.5,10.5,10.5,2700,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,15020.2028165285,0.0,1.0
1984-08-21,10.5,10.5,10.5,10.5,4575,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,25450.8992168956,0.0,1.0
1984-08-22,10.37,10.5,10.37,10.5,14175,1.8640893430007,1.88745786899782,1.8640893430007,1.88745786899782,78856.064786775,0.0,1.0
1984-08-23,10.5,10.5,10.5,10.5,13275,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,73849.3305145986,0.0,1.0
1984-08-24,10.5,10.5,10.37,10.5,9975,1.88745786899782,1.88745786899782,1.8640893430007,1.88745786899782,55491.3048499526,0.0,1.0
1984-08-27,10.37,10.5,10.37,10.5,600,1.8640893430007,1.88745786899782,1.8640893430007,1.88745786899782,3337.82284811746,0.0,1.0
1984-08-28,10.37,10.5,10.37,10.37,1275,1.8640893430007,1.88745786899782,1.8640893430007,1.8640893430007,7092.8735522496,0.0,1.0
1984-08-29,10.0,10.37,10.0,10.37,4575,1.79757892285507,1.8640893430007,1.79757892285507,1.8640893430007,25450.8992168955,0.0,1.0
1984-08-30,9.87,10.13,9.87,10.0,3075,1.77421039685795,1.82094744885218,1.77421039685795,1.79757892285507,17106.3420966019,0.0,1.0
1984-08-31,9.63,10.0,9.5,9.87,22875,1.73106850270943,1.79757892285507,1.70769997671231,1.77421039685795,127254.496084478,0.0,1.0
1984-09-04,9.5,9.87,9.5,9.63,2175,1.70769997671231,1.77421039685795,1.70769997671231,1.73106850270943,12099.6078244258,0.0,1.0
1984-09-05,9.25,9.5,9.25,9.5,3975,1.66276050364094,1.70769997671231,1.66276050364094,1.70769997671231,22113.0763687781,0.0,1.0
1984-09-06,9.5,9.5,9.5,9.5,1875,1.70769997671231,1.70769997671231,1.70769997671231,1.70769997671231,10430.6964003671,0.0,1.0
1984-09-07,9.5,9.63,9.5,9.5,6975,1.70769997671231,1.73106850270943,1.70769997671231,1.70769997671231,38802.1906093655,0.0,1.0
1984-09-10,9.37,9.63,9.37,9.5,3600,1.6843314507152,1.73106850270943,1.6843314507152,1.70769997671231,20026.9370887047,0.0,1.0
1984-09-11,9.25,9.63,9.25,9.37,6675,1.66276050364094,1.73106850270943,1.66276050364094,1.6843314507152,37133.2791853066,0.0,1.0
1984-09-12,9.0,9.13,9.0,9.13,5475,1.61782103056956,1.64118955656668,1.61782103056956,1.64118955656668,30457.6334890718,0.0,1.0
1984-09-13,9.13,9.13,9.13,9.13,2775,1.64118955656668,1.64118955656668,1.64118955656668,1.64118955656668,15437.4306725432,0.0,1.0
1984-09-14,9.13,9.13,8.87,9.13,2100,1.64118955656668,1.64118955656668,1.59445250457244,1.64118955656668,11682.3799684111,0.0,1.0
1984-09-17,9.13,9.13,9.13,9.13,10275,1.64118955656668,1.64118955656668,1.64118955656668,1.64118955656668,57160.2162740112,0.0,1.0
1984-09-18,8.87,9.13,8.87,9.13,1500,1.59445250457244,1.64118955656668,1.59445250457244,1.64118955656668,8344.55712029365,0.0,1.0
1984-09-19,8.87,9.13,8.87,8.87,8400,1.59445250457244,1.64118955656668,1.59445250457244,1.59445250457244,46729.5198736444,0.0,1.0
1984-09-20,9.0,9.0,9.0,9.0,6975,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,38802.1906093654,0.0,1.0
1984-09-21,9.13,9.25,9.0,9.0,12600,1.64118955656668,1.66276050364094,1.61782103056956,1.61782103056956,70094.2798104663,0.0,1.0
1984-09-24,9.0,9.25,9.0,9.13,2775,1.61782103056956,1.66276050364094,1.61782103056956,1.64118955656668,15437.4306725432,0.0,1.0
1984-09-25,9.0,9.0,9.0,9.0,18075,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,100551.913299538,0.0,1.0
1984-09-26,9.0,9.0,9.0,9.0,10800,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,60080.8112661141,0.0,1.0
1984-09-27,8.87,8.87,8.87,8.87,7500,1.59445250457244,1.59445250457244,1.59445250457244,1.59445250457244,41722.7856014683,0.0,1.0
1984-09-28,8.75,8.87,8.75,8.87,14475,1.57288155749818,1.59445250457244,1.57288155749818,1.59445250457244,80524.9762108337,0.0,1.0
1984-10-01,8.87,8.87,8.87,8.87,3375,1.59445250457244,1.59445250457244,1.59445250457244,1.59445250457244,18775.2535206607,0.0,1.0
1984-10-02,8.75,9.0,8.75,8.87,2175,1.57288155749818,1.61782103056956,1.57288155749818,1.59445250457244,12099.6078244258,0.0,1.0
1984-10-03,8.63,9.0,8.63,8.75,7575,1.55131061042392,1.61782103056956,1.55131061042392,1.57288155749818,42140.0134574829,0.0,1.0
1984-10-04,8.63,8.75,8.63,8.63,3975,1.55131061042392,1.57288155749818,1.55131061042392,1.55131061042392,22113.0763687782,0.0,1.0
1984-10-05,8.63,8.87,8.63,8.63,2775,1.55131061042392,1.59445250457244,1.55131061042392,1.55131061042392,15437.4306725432,0.0,1.0
1984-10-08,8.75,9.0,8.75,8.75,675,1.57288155749818,1.61782103056956,1.57288155749818,1.57288155749818,3755.05070413214,0.0,1.0
1984-10-09,8.75,9.0,8.75,8.75,2475,1.57288155749818,1.61782103056956,1.57288155749818,1.57288155749818,13768.5192484845,0.0,1.0
1984-10-10,8.63,8.87,8.63,8.75,2400,1.55131061042392,1.59445250457244,1.55131061042392,1.57288155749818,13351.2913924698,0.0,1.0
1984-10-11,8.75,9.0,8.75,8.75,3900,1.57288155749818,1.61782103056956,1.57288155749818,1.57288155749818,21695.8485127635,0.0,1.0
1984-10-12,8.75,9.0,8.75,8.75,3975,1.57288155749818,1.61782103056956,1.57288155749818,1.57288155749818,22113.0763687782,0.0,1.0
1984-10-15,9.0,9.0,9.0,9.0,6375,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,35464.3677612479,0.0,1.0
1984-10-16,8.5,8.87,8.5,8.87,9375,1.52794208442681,1.59445250457244,1.52794208442681,1.59445250457244,52153.4820018351,0.0,1.0
1984-10-17,8.5,8.75,8.5,8.5,375,1.52794208442681,1.57288155749818,1.52794208442681,1.52794208442681,2086.1392800734,0.0,1.0
1984-10-18,8.75,8.75,8.75,8.75,6600,1.57288155749818,1.57288155749818,1.57288155749818,1.57288155749818,36716.0513292921,0.0,1.0
1984-10-19,9.0,9.0,8.5,8.75,13500,1.61782103056956,1.61782103056956,1.52794208442681,1.57288155749818,75101.0140826427,0.0,1.0
1984-10-22,9.37,9.37,9.37,9.37,9075,1.6843314507152,1.6843314507152,1.6843314507152,1.6843314507152,50484.5705777764,0.0,1.0
1984-10-23,8.75,9.13,8.75,9.13,10200,1.57288155749818,1.64118955656668,1.57288155749818,1.64118955656668,56742.9884179968,0.0,1.0
1984-10-24,9.0,9.0,9.0,9.0,2400,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,13351.2913924698,0.0,1.0
1984-10-25,8.75,8.87,8.75,8.87,3600,1.57288155749818,1.59445250457244,1.57288155749818,1.59445250457244,20026.9370887048,0.0,1.0
1984-10-26,8.87,8.87,8.75,8.75,1200,1.59445250457244,1.59445250457244,1.57288155749818,1.57288155749818,6675.64569623492,0.0,1.0
1984-10-29,8.87,8.87,8.87,8.87,2475,1.59445250457244,1.59445250457244,1.59445250457244,1.59445250457244,13768.5192484845,0.0,1.0
1984-10-30,8.75,8.87,8.75,8.87,27075,1.57288155749818,1.59445250457244,1.57288155749818,1.59445250457244,150619.2560213,0.0,1.0
1984-10-31,8.87,9.0,8.87,8.87,1575,1.59445250457244,1.61782103056956,1.59445250457244,1.59445250457244,8761.78497630833,0.0,1.0
1984-11-01,8.75,8.87,8.75,8.87,1575,1.57288155749818,1.59445250457244,1.57288155749818,1.59445250457244,8761.78497630833,0.0,1.0
1984-11-02,8.75,8.87,8.75,8.75,7875,1.57288155749818,1.59445250457244,1.57288155749818,1.57288155749818,43808.9248815417,0.0,1.0
1984-11-05,8.75,8.87,8.75,8.75,10800,1.57288155749818,1.59445250457244,1.57288155749818,1.57288155749818,60080.8112661143,0.0,1.0
1984-11-06,8.87,8.87,8.87,8.87,6975,1.59445250457244,1.59445250457244,1.59445250457244,1.59445250457244,38802.1906093655,0.0,1.0
1984-11-07,8.63,9.0,8.63,8.87,975,1.55131061042392,1.61782103056956,1.55131061042392,1.59445250457244,5423.96212819087,0.0,1.0
1984-11-08,8.63,8.87,8.63,8.63,2475,1.55131061042392,1.59445250457244,1.55131061042392,1.55131061042392,13768.5192484845,0.0,1.0
1984-11-09,8.87,8.87,8.63,8.63,1275,1.59445250457244,1.59445250457244,1.55131061042392,1.55131061042392,7092.8735522496,0.0,1.0
1984-11-12,8.87,8.87,8.87,8.87,1800,1.59445250457244,1.59445250457244,1.59445250457244,1.59445250457244,10013.4685443524,0.0,1.0
1984-11-13,8.87,8.87,8.87,8.87,15975,1.59445250457244,1.59445250457244,1.59445250457244,1.59445250457244,88869.5333311274,0.0,1.0
1984-11-14,8.75,9.0,8.75,8.87,3000,1.57288155749818,1.61782103056956,1.57288155749818,1.59445250457244,16689.1142405873,0.0,1.0
1984-11-15,8.63,8.87,8.63,8.75,2475,1.55131061042392,1.59445250457244,1.55131061042392,1.57288155749818,13768.5192484845,0.0,1.0
1984-11-16,8.63,8.63,8.63,8.63,4575,1.55131061042392,1.55131061042392,1.55131061042392,1.55131061042392,25450.8992168956,0.0,1.0
1984-11-19,8.63,8.75,8.63,8.63,2400,1.55131061042392,1.57288155749818,1.55131061042392,1.55131061042392,13351.2913924698,0.0,1.0
1984-11-20,8.63,8.75,8.63,8.63,14775,1.55131061042392,1.57288155749818,1.55131061042392,1.55131061042392,82193.8876348924,0.0,1.0
1984-11-21,8.5,8.75,8.5,8.63,69975,1.52794208442681,1.57288155749818,1.52794208442681,1.55131061042392,389273.589661697,0.0,1.0
1984-11-23,8.5,8.5,8.5,8.5,1275,1.52794208442681,1.52794208442681,1.52794208442681,1.52794208442681,7092.87355224957,0.0,1.0
1984-11-26,8.63,8.63,8.63,8.63,2475,1.55131061042392,1.55131061042392,1.55131061042392,1.55131061042392,13768.5192484845,0.0,1.0
1984-11-27,8.63,8.63,8.63,8.63,15900,1.55131061042392,1.55131061042392,1.55131061042392,1.55131061042392,88452.3054751126,0.0,1.0
1984-11-28,8.5,8.5,8.5,8.5,6075,1.52794208442681,1.52794208442681,1.52794208442681,1.52794208442681,33795.4563371891,0.0,1.0
1984-11-29,8.5,8.5,8.5,8.5,5175,1.52794208442681,1.52794208442681,1.52794208442681,1.52794208442681,28788.722065013,0.0,1.0
1984-11-30,8.0,8.5,7.63,8.5,26775,1.43806313828405,1.52794208442681,1.37155271813842,1.52794208442681,148950.344597242,0.0,1.0
1984-12-03,7.63,7.63,7.63,7.63,15975,1.37155271813842,1.37155271813842,1.37155271813842,1.37155271813842,88869.5333311269,0.0,1.0
1984-12-04,7.13,7.37,7.13,7.37,12675,1.28167377199566,1.32481566614418,1.28167377199566,1.32481566614418,70511.5076664813,0.0,1.0
1984-12-05,7.37,7.37,7.37,7.37,31575,1.32481566614418,1.32481566614418,1.32481566614418,1.32481566614418,175652.927382181,0.0,1.0
1984-12-06,7.5,7.5,7.5,7.5,11775,1.3481841921413,1.3481841921413,1.3481841921413,1.3481841921413,65504.773394305,0.0,1.0
1984-12-07,7.37,7.75,7.37,7.5,9975,1.32481566614418,1.39312366521268,1.32481566614418,1.3481841921413,55491.3048499528,0.0,1.0
1984-12-10,7.37,7.5,7.37,7.37,7575,1.32481566614418,1.3481841921413,1.32481566614418,1.32481566614418,42140.013457483,0.0,1.0
1984-12-11,7.5,7.75,7.5,7.5,5400,1.3481841921413,1.39312366521268,1.3481841921413,1.3481841921413,30040.4056330571,0.0,1.0
1984-12-12,8.0,8.0,8.0,8.0,10875,1.43806313828405,1.43806313828405,1.43806313828405,1.43806313828405,60498.039122129,0.0,1.0
1984-12-13,8.13,8.13,8.13,8.13,9975,1.46143166428117,1.46143166428117,1.46143166428117,1.46143166428117,55491.3048499526,0.0,1.0
1984-12-14,7.87,8.13,7.87,8.13,4575,1.41469461228694,1.46143166428117,1.41469461228694,1.46143166428117,25450.8992168955,0.0,1.0
1984-12-17,8.13,8.25,8.13,8.13,7575,1.46143166428117,1.48300261135543,1.46143166428117,1.46143166428117,42140.0134574828,0.0,1.0
1984-12-18,8.25,8.25,8.25,8.25,23100,1.48300261135543,1.48300261135543,1.48300261135543,1.48300261135543,128506.179652522,0.0,1.0
1984-12-19,8.25,8.25,8.25,8.25,28575,1.48300261135543,1.48300261135543,1.48300261135543,1.48300261135543,158963.813141594,0.0,1.0
1984-12-20,8.0,8.25,8.0,8.25,4575,1.43806313828405,1.48300261135543,1.43806313828405,1.48300261135543,25450.8992168956,0.0,1.0
1984-12-21,8.37,8.5,8.0,8.0,33300,1.50457355842969,1.52794208442681,1.43806313828405,1.43806313828405,185249.168070519,0.0,1.0
1984-12-24,8.5,8.75,8.5,8.5,21375,1.52794208442681,1.57288155749818,1.52794208442681,1.52794208442681,118909.938964184,0.0,1.0
1984-12-26,9.0,9.0,9.0,9.0,17700,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,98465.7740194648,0.0,1.0
1984-12-27,9.0,9.25,9.0,9.0,9900,1.61782103056956,1.66276050364094,1.61782103056956,1.61782103056956,55074.076993938,0.0,1.0
1984-12-28,9.0,9.25,8.87,9.0,13575,1.61782103056956,1.66276050364094,1.59445250457244,1.61782103056956,75518.2419386574,0.0,1.0
1984-12-31,8.87,9.0,8.87,9.0,22575,1.59445250457244,1.61782103056956,1.59445250457244,1.61782103056956,125585.584660419,0.0,1.0
1985-01-02,8.87,9.0,8.87,8.87,2475,1.59445250457244,1.61782103056956,1.59445250457244,1.59445250457244,13768.5192484845,0.0,1.0
1985-01-03,9.0,9.0,9.0,9.0,6375,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,35464.3677612479,0.0,1.0
1985-01-04,9.25,9.25,8.87,9.0,10275,1.66276050364094,1.66276050364094,1.59445250457244,1.61782103056956,57160.2162740113,0.0,1.0
1985-01-07,9.13,9.25,9.13,9.25,27000,1.64118955656668,1.66276050364094,1.64118955656668,1.66276050364094,150202.028165285,0.0,1.0
1985-01-08,9.5,9.5,9.5,9.5,9675,1.70769997671231,1.70769997671231,1.70769997671231,1.70769997671231,53822.393425894,0.0,1.0
1985-01-09,9.5,9.5,9.5,9.5,10200,1.70769997671231,1.70769997671231,1.70769997671231,1.70769997671231,56742.9884179968,0.0,1.0
1985-01-10,9.37,9.63,9.37,9.5,12975,1.6843314507152,1.73106850270943,1.6843314507152,1.70769997671231,72180.4190905398,0.0,1.0
1985-01-11,9.63,9.63,9.37,9.37,17775,1.73106850270943,1.73106850270943,1.6843314507152,1.6843314507152,98883.0018754795,0.0,1.0
1985-01-14,9.63,9.63,9.63,9.63,7275,1.73106850270943,1.73106850270943,1.73106850270943,1.73106850270943,40471.1020334241,0.0,1.0
1985-01-15,9.63,9.63,9.63,9.63,31875,1.73106850270943,1.73106850270943,1.73106850270943,1.73106850270943,177321.83880624,0.0,1.0
1985-01-16,9.75,9.87,9.75,9.75,7275,1.75263944978369,1.77421039685795,1.75263944978369,1.75263944978369,40471.1020334241,0.0,1.0
1985-01-17,10.0,10.13,10.0,10.0,21000,1.79757892285507,1.82094744885218,1.79757892285507,1.79757892285507,116823.799684111,0.0,1.0
1985-01-18,10.25,10.37,10.0,10.0,18375,1.84251839592644,1.8640893430007,1.79757892285507,1.79757892285507,102220.824723597,0.0,1.0
1985-01-21,10.25,10.37,10.25,10.25,12975,1.84251839592644,1.8640893430007,1.84251839592644,1.84251839592644,72180.41909054,0.0,1.0
1985-01-22,10.37,10.63,10.37,10.37,16200,1.8640893430007,1.91082639499494,1.8640893430007,1.8640893430007,90121.2168991714,0.0,1.0
1985-01-23,10.37,10.63,10.37,10.37,12000,1.8640893430007,1.91082639499494,1.8640893430007,1.8640893430007,66756.4569623492,0.0,1.0
1985-01-24,10.5,10.63,10.5,10.5,28800,1.88745786899782,1.91082639499494,1.88745786899782,1.88745786899782,160215.496709638,0.0,1.0
1985-01-25,10.5,10.5,10.37,10.5,5175,1.88745786899782,1.88745786899782,1.8640893430007,1.88745786899782,28788.722065013,0.0,1.0
1985-01-28,10.37,10.5,10.37,10.5,40875,1.8640893430007,1.88745786899782,1.8640893430007,1.88745786899782,227389.181528002,0.0,1.0
1985-01-29,10.13,10.5,10.13,10.37,25800,1.82094744885218,1.88745786899782,1.82094744885218,1.8640893430007,143526.382469051,0.0,1.0
1985-01-30,10.37,10.37,10.37,10.37,6300,1.8640893430007,1.8640893430007,1.8640893430007,1.8640893430007,35047.1399052333,0.0,1.0
1985-01-31,10.37,10.37,10.37,10.37,10500,1.8640893430007,1.8640893430007,1.8640893430007,1.8640893430007,58411.8998420555,0.0,1.0
1985-02-01,10.13,10.37,10.13,10.37,9075,1.82094744885218,1.8640893430007,1.82094744885218,1.8640893430007,50484.5705777765,0.0,1.0
1985-02-04,10.5,10.5,10.5,10.5,44775,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,249085.030040765,0.0,1.0
1985-02-05,10.5,10.63,10.5,10.5,7275,1.88745786899782,1.91082639499494,1.88745786899782,1.88745786899782,40471.1020334241,0.0,1.0
1985-02-06,10.75,10.88,10.75,10.75,83175,1.9323973420692,1.95576586806631,1.9323973420692,1.9323973420692,462705.692320281,0.0,1.0
1985-02-07,10.88,10.88,10.88,10.88,22275,1.95576586806631,1.95576586806631,1.95576586806631,1.95576586806631,123916.673236361,0.0,1.0
1985-02-08,10.5,10.88,10.5,10.88,28875,1.88745786899782,1.95576586806631,1.88745786899782,1.95576586806631,160632.724565652,0.0,1.0
1985-02-11,10.5,10.75,10.5,10.5,13275,1.88745786899782,1.9323973420692,1.88745786899782,1.88745786899782,73849.3305145986,0.0,1.0
1985-02-12,10.25,10.5,10.25,10.5,30675,1.84251839592644,1.88745786899782,1.84251839592644,1.88745786899782,170646.193110005,0.0,1.0
1985-02-13,10.0,10.25,10.0,10.25,10575,1.79757892285507,1.84251839592644,1.79757892285507,1.84251839592644,58829.12769807,0.0,1.0
1985-02-14,9.5,10.13,9.5,10.0,13575,1.70769997671231,1.82094744885218,1.70769997671231,1.79757892285507,75518.2419386575,0.0,1.0
1985-02-15,9.75,9.75,9.25,9.5,10200,1.75263944978369,1.75263944978369,1.66276050364094,1.70769997671231,56742.9884179967,0.0,1.0
1985-02-19,9.75,9.75,9.75,9.75,5775,1.75263944978369,1.75263944978369,1.75263944978369,1.75263944978369,32126.5449131305,0.0,1.0
1985-02-20,9.75,9.75,9.75,9.75,10275,1.75263944978369,1.75263944978369,1.75263944978369,1.75263944978369,57160.2162740114,0.0,1.0
1985-02-21,9.75,9.75,9.75,9.75,3075,1.75263944978369,1.75263944978369,1.75263944978369,1.75263944978369,17106.3420966019,0.0,1.0
1985-02-22,9.75,9.75,9.5,9.75,1875,1.75263944978369,1.75263944978369,1.70769997671231,1.75263944978369,10430.696400367,0.0,1.0
1985-02-25,9.5,9.75,9.5,9.75,3000,1.70769997671231,1.75263944978369,1.70769997671231,1.75263944978369,16689.1142405873,0.0,1.0
1985-02-26,9.75,9.75,9.75,9.75,5700,1.75263944978369,1.75263944978369,1.75263944978369,1.75263944978369,31709.3170571158,0.0,1.0
1985-02-27,10.0,10.25,10.0,10.0,222675,1.79757892285507,1.84251839592644,1.79757892285507,1.79757892285507,1238749.50450759,0.0,1.0
1985-02-28,10.25,10.25,10.25,10.25,3975,1.84251839592644,1.84251839592644,1.84251839592644,1.84251839592644,22113.0763687782,0.0,1.0
1985-03-01,10.0,10.0,10.0,10.0,5175,1.79757892285507,1.79757892285507,1.79757892285507,1.79757892285507,28788.722065013,0.0,1.0
1985-03-04,10.0,10.13,10.0,10.0,4500,1.79757892285507,1.82094744885218,1.79757892285507,1.79757892285507,25033.6713608808,0.0,1.0
1985-03-05,10.0,10.13,10.0,10.0,18675,1.79757892285507,1.82094744885218,1.79757892285507,1.79757892285507,103889.736147656,0.0,1.0
1985-03-06,9.75,10.13,9.75,10.0,189075,1.75263944978369,1.82094744885218,1.75263944978369,1.79757892285507,1051831.42501301,0.0,1.0
1985-03-07,9.75,9.87,9.75,9.75,6000,1.75263944978369,1.77421039685795,1.75263944978369,1.75263944978369,33378.2284811745,0.0,1.0
1985-03-08,9.5,9.75,9.5,9.75,5775,1.70769997671231,1.75263944978369,1.70769997671231,1.75263944978369,32126.5449131305,0.0,1.0
1985-03-11,9.5,9.75,9.5,9.5,5400,1.70769997671231,1.75263944978369,1.70769997671231,1.70769997671231,30040.4056330571,0.0,1.0
1985-03-12,9.5,9.5,9.5,9.5,375,1.70769997671231,1.70769997671231,1.70769997671231,1.70769997671231,2086.13928007341,0.0,1.0
1985-03-13,9.5,9.63,9.5,9.5,6975,1.70769997671231,1.73106850270943,1.70769997671231,1.70769997671231,38802.1906093655,0.0,1.0
1985-03-14,9.63,9.63,9.63,9.63,1575,1.73106850270943,1.73106850270943,1.73106850270943,1.73106850270943,8761.78497630831,0.0,1.0
1985-03-15,9.5,9.63,9.5,9.63,8775,1.70769997671231,1.73106850270943,1.70769997671231,1.73106850270943,48815.6591537178,0.0,1.0
1985-03-18,9.37,9.63,9.37,9.5,2775,1.6843314507152,1.73106850270943,1.6843314507152,1.70769997671231,15437.4306725432,0.0,1.0
1985-03-19,9.5,9.63,9.5,9.5,6075,1.70769997671231,1.73106850270943,1.70769997671231,1.70769997671231,33795.4563371893,0.0,1.0
1985-03-20,9.5,9.63,9.5,9.5,4275,1.70769997671231,1.73106850270943,1.70769997671231,1.70769997671231,23781.9877928369,0.0,1.0
1985-03-21,9.5,9.63,9.5,9.5,22575,1.70769997671231,1.73106850270943,1.70769997671231,1.70769997671231,125585.584660419,0.0,1.0
1985-03-22,9.37,9.37,9.37,9.37,975,1.6843314507152,1.6843314507152,1.6843314507152,1.6843314507152,5423.96212819085,0.0,1.0
1985-03-25,9.13,9.63,9.13,9.37,9000,1.64118955656668,1.73106850270943,1.64118955656668,1.6843314507152,50067.3427217617,0.0,1.0
1985-03-26,9.13,9.37,9.13,9.13,9075,1.64118955656668,1.6843314507152,1.64118955656668,1.64118955656668,50484.5705777763,0.0,1.0
1985-03-27,9.37,9.37,9.37,9.37,6900,1.6843314507152,1.6843314507152,1.6843314507152,1.6843314507152,38384.9627533506,0.0,1.0
1985-03-28,9.13,9.37,9.13,9.37,18975,1.64118955656668,1.6843314507152,1.64118955656668,1.6843314507152,105558.647571714,0.0,1.0
1985-03-29,9.0,9.25,9.0,9.13,21300,1.61782103056956,1.66276050364094,1.61782103056956,1.64118955656668,118492.71110817,0.0,1.0
1985-04-01,8.87,9.13,8.87,9.0,4875,1.59445250457244,1.64118955656668,1.59445250457244,1.61782103056956,27119.8106409544,0.0,1.0
1985-04-02,8.87,9.13,8.87,8.87,3675,1.59445250457244,1.64118955656668,1.59445250457244,1.59445250457244,20444.1649447194,0.0,1.0
1985-04-03,8.63,9.0,8.63,8.87,8475,1.55131061042392,1.61782103056956,1.55131061042392,1.59445250457244,47146.7477296591,0.0,1.0
1985-04-04,8.63,8.87,8.63,8.63,3600,1.55131061042392,1.59445250457244,1.55131061042392,1.55131061042392,20026.9370887047,0.0,1.0
1985-04-08,8.63,8.87,8.63,8.63,5400,1.55131061042392,1.59445250457244,1.55131061042392,1.55131061042392,30040.4056330571,0.0,1.0
1985-04-09,8.5,8.75,8.5,8.63,11775,1.52794208442681,1.57288155749818,1.52794208442681,1.55131061042392,65504.7733943049,0.0,1.0
1985-04-10,8.63,8.75,8.63,8.63,4200,1.55131061042392,1.57288155749818,1.55131061042392,1.55131061042392,23364.7599368222,0.0,1.0
1985-04-11,8.75,8.75,8.75,8.75,2475,1.57288155749818,1.57288155749818,1.57288155749818,1.57288155749818,13768.5192484845,0.0,1.0
1985-04-12,8.75,9.0,8.63,8.75,3075,1.57288155749818,1.61782103056956,1.55131061042392,1.57288155749818,17106.342096602,0.0,1.0
1985-04-15,8.87,8.87,8.87,8.87,675,1.59445250457244,1.59445250457244,1.59445250457244,1.59445250457244,3755.05070413214,0.0,1.0
1985-04-16,8.37,8.75,8.37,8.75,23475,1.50457355842969,1.57288155749818,1.50457355842969,1.57288155749818,130592.318932595,0.0,1.0
1985-04-17,8.37,8.5,8.37,8.37,4575,1.50457355842969,1.52794208442681,1.50457355842969,1.50457355842969,25450.8992168956,0.0,1.0
1985-04-18,8.5,8.5,8.5,8.5,3600,1.52794208442681,1.52794208442681,1.52794208442681,1.52794208442681,20026.9370887047,0.0,1.0
1985-04-19,8.25,8.5,8.25,8.5,975,1.48300261135543,1.52794208442681,1.48300261135543,1.52794208442681,5423.96212819086,0.0,1.0
1985-04-22,8.5,8.5,8.5,8.5,14100,1.52794208442681,1.52794208442681,1.52794208442681,1.52794208442681,78438.8369307599,0.0,1.0
1985-04-23,8.25,8.5,8.25,8.5,7275,1.48300261135543,1.52794208442681,1.48300261135543,1.52794208442681,40471.1020334241,0.0,1.0
1985-04-24,8.25,8.5,8.25,8.25,375,1.48300261135543,1.52794208442681,1.48300261135543,1.48300261135543,2086.13928007341,0.0,1.0
1985-04-25,8.75,8.75,8.75,8.75,9975,1.57288155749818,1.57288155749818,1.57288155749818,1.57288155749818,55491.3048499528,0.0,1.0
1985-04-26,9.0,9.0,8.75,8.75,6675,1.61782103056956,1.61782103056956,1.57288155749818,1.57288155749818,37133.2791853067,0.0,1.0
1985-04-29,8.75,9.0,8.75,9.0,4575,1.57288155749818,1.61782103056956,1.57288155749818,1.61782103056956,25450.8992168956,0.0,1.0
1985-04-30,8.5,9.0,8.5,8.75,5775,1.52794208442681,1.61782103056956,1.52794208442681,1.57288155749818,32126.5449131304,0.0,1.0
1985-05-01,8.5,8.87,8.5,8.5,1875,1.52794208442681,1.59445250457244,1.52794208442681,1.52794208442681,10430.696400367,0.0,1.0
1985-05-02,8.5,8.75,8.5,8.5,3975,1.52794208442681,1.57288155749818,1.52794208442681,1.52794208442681,22113.0763687781,0.0,1.0
1985-05-03,8.75,8.87,8.63,8.63,8700,1.57288155749818,1.59445250457244,1.55131061042392,1.55131061042392,48398.4312977032,0.0,1.0
1985-05-06,8.87,8.87,8.87,8.87,2475,1.59445250457244,1.59445250457244,1.59445250457244,1.59445250457244,13768.5192484845,0.0,1.0
1985-05-07,8.75,9.0,8.75,8.87,29100,1.57288155749818,1.61782103056956,1.57288155749818,1.59445250457244,161884.408133697,0.0,1.0
1985-05-08,8.75,9.0,8.75,8.75,1500,1.57288155749818,1.61782103056956,1.57288155749818,1.57288155749818,8344.55712029365,0.0,1.0
1985-05-09,9.0,9.0,9.0,9.0,8475,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,47146.747729659,0.0,1.0
1985-05-10,9.5,9.5,8.87,9.0,12300,1.70769997671231,1.70769997671231,1.59445250457244,1.61782103056956,68425.3683864079,0.0,1.0
1985-05-13,9.63,9.75,9.63,9.63,10875,1.73106850270943,1.75263944978369,1.73106850270943,1.73106850270943,60498.0391221288,0.0,1.0
1985-05-14,9.37,9.63,9.37,9.63,7875,1.6843314507152,1.73106850270943,1.6843314507152,1.73106850270943,43808.9248815415,0.0,1.0
1985-05-15,9.75,9.75,9.75,9.75,20775,1.75263944978369,1.75263944978369,1.75263944978369,1.75263944978369,115572.116116067,0.0,1.0
1985-05-16,9.75,9.75,9.75,9.75,9375,1.75263944978369,1.75263944978369,1.75263944978369,1.75263944978369,52153.4820018352,0.0,1.0
1985-05-17,9.5,9.75,9.5,9.75,3375,1.70769997671231,1.75263944978369,1.70769997671231,1.75263944978369,18775.2535206607,0.0,1.0
1985-05-20,9.87,9.87,9.87,9.87,11775,1.77421039685795,1.77421039685795,1.77421039685795,1.77421039685795,65504.773394305,0.0,1.0
1985-05-21,9.63,9.87,9.63,9.87,2775,1.73106850270943,1.77421039685795,1.73106850270943,1.77421039685795,15437.4306725432,0.0,1.0
1985-05-22,9.75,9.87,9.75,9.75,5475,1.75263944978369,1.77421039685795,1.75263944978369,1.75263944978369,30457.6334890718,0.0,1.0
1985-05-23,9.5,9.75,9.5,9.75,6300,1.70769997671231,1.75263944978369,1.70769997671231,1.75263944978369,35047.1399052333,0.0,1.0
1985-05-24,9.5,9.63,9.5,9.5,5175,1.70769997671231,1.73106850270943,1.70769997671231,1.70769997671231,28788.7220650131,0.0,1.0
1985-05-28,9.75,9.75,9.75,9.75,15675,1.75263944978369,1.75263944978369,1.75263944978369,1.75263944978369,87200.6219070684,0.0,1.0
1985-05-29,9.5,9.75,9.5,9.75,3375,1.70769997671231,1.75263944978369,1.70769997671231,1.75263944978369,18775.2535206607,0.0,1.0
1985-05-30,9.5,9.75,9.5,9.5,4800,1.70769997671231,1.75263944978369,1.70769997671231,1.70769997671231,26702.5827849397,0.0,1.0
1985-05-31,9.63,9.63,9.63,9.63,3600,1.73106850270943,1.73106850270943,1.73106850270943,1.73106850270943,20026.9370887047,0.0,1.0
1985-06-03,9.5,9.63,9.5,9.63,6300,1.70769997671231,1.73106850270943,1.70769997671231,1.73106850270943,35047.1399052333,0.0,1.0
1985-06-04,9.5,9.63,9.5,9.5,5700,1.70769997671231,1.73106850270943,1.70769997671231,1.70769997671231,31709.3170571159,0.0,1.0
1985-06-05,9.37,9.63,9.37,9.5,24900,1.6843314507152,1.73106850270943,1.6843314507152,1.70769997671231,138519.648196874,0.0,1.0
1985-06-06,9.13,9.5,9.13,9.37,9975,1.64118955656668,1.70769997671231,1.64118955656668,1.6843314507152,55491.3048499525,0.0,1.0
1985-06-07,8.87,9.13,8.87,9.13,6900,1.59445250457244,1.64118955656668,1.59445250457244,1.64118955656668,38384.9627533508,0.0,1.0
1985-06-10,9.0,9.0,9.0,9.0,20475,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,113903.204692008,0.0,1.0
1985-06-11,9.0,9.25,9.0,9.0,4275,1.61782103056956,1.66276050364094,1.61782103056956,1.61782103056956,23781.9877928368,0.0,1.0
1985-06-12,9.0,9.25,9.0,9.0,6375,1.61782103056956,1.66276050364094,1.61782103056956,1.61782103056956,35464.3677612479,0.0,1.0
1985-06-13,9.0,9.0,9.0,9.0,15900,1.61782103056956,1.61782103056956,1.61782103056956,1.61782103056956,88452.3054751125,0.0,1.0
1985-06-14,9.13,9.13,9.13,9.13,975,1.64118955656668,1.64118955656668,1.64118955656668,1.64118955656668,5423.96212819085,0.0,1.0
1985-06-17,8.87,9.13,8.87,9.13,1575,1.59445250457244,1.64118955656668,1.59445250457244,1.64118955656668,8761.78497630833,0.0,1.0
1985-06-18,8.87,9.13,8.87,8.87,3675,1.59445250457244,1.64118955656668,1.59445250457244,1.59445250457244,20444.1649447194,0.0,1.0
1985-06-19,8.87,8.87,8.87,8.87,7875,1.59445250457244,1.59445250457244,1.59445250457244,1.59445250457244,43808.9248815417,0.0,1.0
1985-06-20,8.75,8.87,8.75,8.87,5175,1.57288155749818,1.59445250457244,1.57288155749818,1.59445250457244,28788.7220650131,0.0,1.0
1985-06-21,8.87,9.0,8.87,8.87,15375,1.59445250457244,1.61782103056956,1.59445250457244,1.59445250457244,85531.7104830099,0.0,1.0
1985-06-24,8.87,9.13,8.87,8.87,3675,1.59445250457244,1.64118955656668,1.59445250457244,1.59445250457244,20444.1649447194,0.0,1.0
1985-06-25,9.5,9.5,9.5,9.5,19875,1.70769997671231,1.70769997671231,1.70769997671231,1.70769997671231,110565.381843891,0.0,1.0
1985-06-26,9.75,9.87,9.75,9.75,32400,1.75263944978369,1.77421039685795,1.75263944978369,1.75263944978369,180242.433798342,0.0,1.0
1985-06-27,9.75,9.87,9.75,9.75,6375,1.75263944978369,1.77421039685795,1.75263944978369,1.75263944978369,35464.3677612479,0.0,1.0
1985-06-28,9.75,9.87,9.75,9.75,29700,1.75263944978369,1.77421039685795,1.75263944978369,1.75263944978369,165222.230981814,0.0,1.0
1985-07-01,9.87,9.87,9.87,9.87,3000,1.77421039685795,1.77421039685795,1.77421039685795,1.77421039685795,16689.1142405873,0.0,1.0
1985-07-02,9.87,9.87,9.87,9.87,13575,1.77421039685795,1.77421039685795,1.77421039685795,1.77421039685795,75518.2419386574,0.0,1.0
1985-07-03,9.87,9.87,9.87,9.87,2775,1.77421039685795,1.77421039685795,1.77421039685795,1.77421039685795,15437.4306725432,0.0,1.0
1985-07-05,9.87,10.0,9.87,9.87,18975,1.77421039685795,1.79757892285507,1.77421039685795,1.77421039685795,105558.647571714,0.0,1.0
1985-07-08,9.87,10.0,9.87,9.87,6075,1.77421039685795,1.79757892285507,1.77421039685795,1.77421039685795,33795.4563371892,0.0,1.0
1985-07-09,10.0,10.25,10.0,10.0,54075,1.79757892285507,1.84251839592644,1.79757892285507,1.79757892285507,300821.284186585,0.0,1.0
1985-07-10,10.0,10.13,10.0,10.0,6900,1.79757892285507,1.82094744885218,1.79757892285507,1.79757892285507,38384.9627533506,0.0,1.0
1985-07-11,9.87,10.13,9.87,10.0,7875,1.77421039685795,1.82094744885218,1.77421039685795,1.79757892285507,43808.9248815416,0.0,1.0
1985-07-12,9.87,10.13,9.87,9.87,12900,1.77421039685795,1.82094744885218,1.77421039685795,1.77421039685795,71763.1912345252,0.0,1.0
1985-07-15,10.0,10.0,10.0,10.0,17400,1.79757892285507,1.79757892285507,1.79757892285507,1.79757892285507,96796.8625954059,0.0,1.0
1985-07-16,10.13,10.13,10.13,10.13,45375,1.82094744885218,1.82094744885218,1.82094744885218,1.82094744885218,252422.852888883,0.0,1.0
1985-07-17,10.0,10.37,10.0,10.13,22275,1.79757892285507,1.8640893430007,1.79757892285507,1.82094744885218,123916.67323636,0.0,1.0
1985-07-18,10.0,10.25,10.0,10.0,5700,1.79757892285507,1.84251839592644,1.79757892285507,1.79757892285507,31709.3170571157,0.0,1.0
1985-07-19,10.25,10.37,10.25,10.25,14175,1.84251839592644,1.8640893430007,1.84251839592644,1.84251839592644,78856.064786775,0.0,1.0
1985-07-22,10.37,10.37,10.37,10.37,5775,1.8640893430007,1.8640893430007,1.8640893430007,1.8640893430007,32126.5449131305,0.0,1.0
1985-07-23,10.25,10.37,10.25,10.37,7800,1.84251839592644,1.8640893430007,1.84251839592644,1.8640893430007,43391.697025527,0.0,1.0
1985-07-24,10.25,10.5,10.25,10.25,7200,1.84251839592644,1.88745786899782,1.84251839592644,1.84251839592644,40053.8741774095,0.0,1.0
1985-07-25,10.37,10.63,10.37,10.37,13275,1.8640893430007,1.91082639499494,1.8640893430007,1.8640893430007,73849.3305145988,0.0,1.0
1985-07-26,10.37,10.5,10.37,10.37,3975,1.8640893430007,1.88745786899782,1.8640893430007,1.8640893430007,22113.0763687782,0.0,1.0
1985-07-29,10.37,10.37,10.37,10.37,2475,1.8640893430007,1.8640893430007,1.8640893430007,1.8640893430007,13768.5192484845,0.0,1.0
1985-07-30,10.37,10.5,10.37,10.37,29175,1.8640893430007,1.88745786899782,1.8640893430007,1.8640893430007,162301.635989711,0.0,1.0
1985-07-31,10.25,10.5,10.25,10.37,4275,1.84251839592644,1.88745786899782,1.84251839592644,1.8640893430007,23781.9877928369,0.0,1.0
1985-08-01,10.5,10.5,10.5,10.5,3975,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,22113.0763687781,0.0,1.0
1985-08-02,10.5,10.5,10.5,10.5,1575,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,8761.78497630831,0.0,1.0
1985-08-05,10.25,10.5,10.25,10.5,8700,1.84251839592644,1.88745786899782,1.84251839592644,1.88745786899782,48398.4312977031,0.0,1.0
1985-08-06,10.37,10.5,10.37,10.37,18075,1.8640893430007,1.88745786899782,1.8640893430007,1.8640893430007,100551.913299538,0.0,1.0
1985-08-07,10.5,10.5,10.5,10.5,14475,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,80524.9762108335,0.0,1.0
1985-08-08,10.5,10.5,10.5,10.5,62100,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,345464.664780156,0.0,1.0
1985-08-09,10.25,10.5,10.25,10.5,24075,1.84251839592644,1.88745786899782,1.84251839592644,1.88745786899782,133930.141780713,0.0,1.0
1985-08-12,10.5,10.5,10.5,10.5,6975,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,38802.1906093654,0.0,1.0
1985-08-13,10.37,10.5,10.37,10.5,7800,1.8640893430007,1.88745786899782,1.8640893430007,1.88745786899782,43391.697025527,0.0,1.0
1985-08-14,10.37,10.5,10.37,10.37,6375,1.8640893430007,1.88745786899782,1.8640893430007,1.8640893430007,35464.367761248,0.0,1.0
1985-08-15,10.63,10.63,10.63,10.63,14400,1.91082639499494,1.91082639499494,1.91082639499494,1.91082639499494,80107.7483548187,0.0,1.0
1985-08-16,10.5,10.63,10.5,10.63,14700,1.88745786899782,1.91082639499494,1.88745786899782,1.91082639499494,81776.6597788776,0.0,1.0
1985-08-19,10.13,10.63,10.13,10.5,60975,1.82094744885218,1.91082639499494,1.82094744885218,1.88745786899782,339206.246939937,0.0,1.0
1985-08-20,10.25,10.37,10.25,10.25,3900,1.84251839592644,1.8640893430007,1.84251839592644,1.84251839592644,21695.8485127635,0.0,1.0
1985-08-21,10.0,10.25,10.0,10.25,9000,1.79757892285507,1.84251839592644,1.79757892285507,1.84251839592644,50067.3427217617,0.0,1.0
1985-08-22,10.0,10.0,10.0,10.0,3675,1.79757892285507,1.79757892285507,1.79757892285507,1.79757892285507,20444.1649447194,0.0,1.0
1985-08-23,10.0,10.25,10.0,10.0,26775,1.79757892285507,1.84251839592644,1.79757892285507,1.79757892285507,148950.344597241,0.0,1.0
1985-08-26,10.0,10.25,10.0,10.0,4575,1.79757892285507,1.84251839592644,1.79757892285507,1.79757892285507,25450.8992168955,0.0,1.0
1985-08-27,10.25,10.25,10.25,10.25,3075,1.84251839592644,1.84251839592644,1.84251839592644,1.84251839592644,17106.342096602,0.0,1.0
1985-08-28,10.5,10.5,10.5,10.5,5775,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,32126.5449131305,0.0,1.0
1985-08-29,10.25,10.5,10.25,10.5,12975,1.84251839592644,1.88745786899782,1.84251839592644,1.88745786899782,72180.41909054,0.0,1.0
1985-08-30,10.37,10.37,10.37,10.37,8175,1.8640893430007,1.8640893430007,1.8640893430007,1.8640893430007,45477.8363056004,0.0,1.0
1985-09-03,10.63,10.88,10.63,10.63,16275,1.91082639499494,1.95576586806631,1.91082639499494,1.91082639499494,90538.4447551857,0.0,1.0
1985-09-04,10.63,10.88,10.63,10.63,11400,1.91082639499494,1.95576586806631,1.91082639499494,1.91082639499494,63418.6341142314,0.0,1.0
1985-09-05,10.37,10.63,10.37,10.63,2775,1.8640893430007,1.91082639499494,1.8640893430007,1.91082639499494,15437.4306725432,0.0,1.0
1985-09-06,10.63,10.63,10.63,10.63,15675,1.91082639499494,1.91082639499494,1.91082639499494,1.91082639499494,87200.6219070682,0.0,1.0
1985-09-09,10.63,10.63,10.63,10.63,16275,1.91082639499494,1.91082639499494,1.91082639499494,1.91082639499494,90538.4447551857,0.0,1.0
1985-09-10,10.37,10.63,10.37,10.63,11175,1.8640893430007,1.91082639499494,1.8640893430007,1.91082639499494,62166.9505461877,0.0,1.0
1985-09-11,10.37,10.63,10.37,10.37,3975,1.8640893430007,1.91082639499494,1.8640893430007,1.8640893430007,22113.0763687782,0.0,1.0
1985-09-12,10.25,10.5,10.25,10.37,13275,1.84251839592644,1.88745786899782,1.84251839592644,1.8640893430007,73849.3305145988,0.0,1.0
1985-09-13,10.13,10.25,10.13,10.25,22875,1.82094744885218,1.84251839592644,1.82094744885218,1.84251839592644,127254.496084478,0.0,1.0
1985-09-16,10.13,10.25,10.13,10.13,11175,1.82094744885218,1.84251839592644,1.82094744885218,1.82094744885218,62166.9505461876,0.0,1.0
1985-09-17,10.0,10.25,10.0,10.13,7875,1.79757892285507,1.84251839592644,1.79757892285507,1.82094744885218,43808.9248815415,0.0,1.0
1985-09-18,9.87,10.0,9.87,10.0,9675,1.77421039685795,1.79757892285507,1.77421039685795,1.79757892285507,53822.3934258939,0.0,1.0
1985-09-19,9.87,9.87,9.87,9.87,6675,1.77421039685795,1.77421039685795,1.77421039685795,1.77421039685795,37133.2791853067,0.0,1.0
1985-09-20,9.87,10.0,9.87,9.87,5400,1.77421039685795,1.79757892285507,1.77421039685795,1.77421039685795,30040.4056330571,0.0,1.0
1985-09-23,10.25,10.25,10.25,10.25,3675,1.84251839592644,1.84251839592644,1.84251839592644,1.84251839592644,20444.1649447194,0.0,1.0
1985-09-24,10.13,10.25,10.13,10.25,3375,1.82094744885218,1.84251839592644,1.82094744885218,1.84251839592644,18775.2535206607,0.0,1.0
1985-09-25,9.87,10.13,9.87,10.13,6075,1.77421039685795,1.82094744885218,1.77421039685795,1.82094744885218,33795.4563371892,0.0,1.0
1985-09-26,10.0,10.0,10.0,10.0,11475,1.79757892285507,1.79757892285507,1.79757892285507,1.79757892285507,63835.8619702462,0.0,1.0
1985-09-30,9.75,10.0,9.75,10.0,1800,1.75263944978369,1.79757892285507,1.75263944978369,1.79757892285507,10013.4685443524,0.0,1.0
1985-10-01,10.13,10.13,10.13,10.13,2100,1.82094744885218,1.82094744885218,1.82094744885218,1.82094744885218,11682.3799684111,0.0,1.0
1985-10-02,10.13,10.13,10.13,10.13,975,1.82094744885218,1.82094744885218,1.82094744885218,1.82094744885218,5423.96212819087,0.0,1.0
1985-10-03,10.13,10.13,10.13,10.13,4500,1.82094744885218,1.82094744885218,1.82094744885218,1.82094744885218,25033.6713608809,0.0,1.0
1985-10-04,10.0,10.13,10.0,10.13,8475,1.79757892285507,1.82094744885218,1.79757892285507,1.82094744885218,47146.7477296589,0.0,1.0
1985-10-07,10.0,10.13,10.0,10.0,3000,1.79757892285507,1.82094744885218,1.79757892285507,1.79757892285507,16689.1142405872,0.0,1.0
1985-10-08,9.87,10.13,9.87,10.0,3375,1.77421039685795,1.82094744885218,1.77421039685795,1.79757892285507,18775.2535206607,0.0,1.0
1985-10-09,10.13,10.13,10.13,10.13,3975,1.82094744885218,1.82094744885218,1.82094744885218,1.82094744885218,22113.0763687782,0.0,1.0
1985-10-10,10.13,10.13,10.13,10.13,7875,1.82094744885218,1.82094744885218,1.82094744885218,1.82094744885218,43808.9248815416,0.0,1.0
1985-10-11,10.13,10.37,10.13,10.13,9075,1.82094744885218,1.8640893430007,1.82094744885218,1.82094744885218,50484.5705777765,0.0,1.0
1985-10-14,10.37,10.37,10.37,10.37,16575,1.8640893430007,1.8640893430007,1.8640893430007,1.8640893430007,92207.3561792448,0.0,1.0
1985-10-15,10.25,10.5,10.25,10.37,1200,1.84251839592644,1.88745786899782,1.84251839592644,1.8640893430007,6675.64569623492,0.0,1.0
1985-10-16,10.25,10.37,10.25,10.25,1875,1.84251839592644,1.8640893430007,1.84251839592644,1.84251839592644,10430.6964003671,0.0,1.0
1985-10-17,10.5,10.5,10.5,10.5,3675,1.88745786899782,1.88745786899782,1.88745786899782,1.88745786899782,20444.1649447194,0.0,1.0
1985-10-18,10.25,10.5,10.25,10.5,21600,1.84251839592644,1.88745786899782,1.84251839592644,1.88745786899782,120161.622532228,0.0,1.0
1985-10-21,10.13,10.37,10.13,10.25,8475,1.82094744885218,1.8640893430007,1.82094744885218,1.84251839592644,47146.7477296591,0.0,1.0
1985-10-22,10.37,10.37,10.37,10.37,2100,1.8640893430007,1.8640893430007,1.8640893430007,1.8640893430007,11682.3799684111,0.0,1.0
1985-10-23,10.0,10.13,10.0,10.13,7575,1.79757892285507,1.82094744885218,1.79757892285507,1.82094744885218,42140.0134574828,0.0,1.0
1985-10-24,10.13,10.13,10.13,10.13,9000,1.82094744885218,1.82094744885218,1.82094744885218,1.82094744885218,50067.3427217619,0.0,1.0
1985-10-25,9.87,10.25,9.87,10.13,6375,1.77421039685795,1.84251839592644,1.77421039685795,1.82094744885218,35464.3677612479,0.0,1.0
1985-10-28,10.13,10.13,10.13,10.13,4275,1.82094744885218,1.82094744885218,1.82094744885218,1.82094744885218,23781.9877928369,0.0,1.0
1985-10-29,10.0,10.13,10.0,10.13,1575,1.79757892285507,1.82094744885218,1.79757892285507,1.82094744885218,8761.7849763083,0.0,1.0
1985-10-30,10.0,10.13,10.0,10.0,3375,1.79757892285507,1.82094744885218,1.79757892285507,1.79757892285507,18775.2535206606,0.0,1.0
1985-10-31,10.0,10.13,10.0,10.0,3975,1.79757892285507,1.82094744885218,1.79757892285507,1.79757892285507,22113.0763687781,0.0,1.0
1985-11-01,10.0,10.0,10.0,10.0,26400,1.79757892285507,1.79757892285507,1.79757892285507,1.79757892285507,146864.205317168,0.0,1.0
1985-11-04,10.0,10.13,10.0,10.0,9675,1.79757892285507,1.82094744885218,1.79757892285507,1.79757892285507,53822.3934258938,0.0,1.0
1985-11-05,10.37,10.37,10.37,10.37,10500,1.8640893430007,1.8640893430007,1.8640893430007,1.8640893430007,58411.8998420555,0.0,1.0
1985-11-06,10.63,10.63,10.63,10.63,11400,1.91082639499494,1.91082639499494,1.91082639499494,1.91082639499494,63418.6341142314,0.0,1.0
1985-11-07,10.5,10.63,10.5,10.63,13875,1.88745786899782,1.91082639499494,1.88745786899782,1.91082639499494,77187.1533627161,0.0,1.0
1985-11-08,10.75,10.75,10.75,10.75,11475,1.9323973420692,1.9323973420692,1.9323973420692,1.9323973420692,63835.8619702462,0.0,1.0
1985-11-11,11.0,11.0,11.0,11.0,48975,1.97733681514057,1.97733681514057,1.97733681514057,1.97733681514057,272449.789977587,0.0,1.0
1985-11-12,11.5,12.25,11.5,11.5,64800,2.06721576128333,2.20203418049746,2.06721576128333,2.06721576128333,360484.867596684,0.0,1.0
1985-11-13,11.75,11.88,11.75,11.75,78900,2.1121552343547,2.13552376035182,2.1121552343547,2.1121552343547,438923.704527446,0.0,1.0
1985-11-14,11.75,11.75,11.75,11.75,27675,2.1121552343547,2.1121552343547,2.1121552343547,2.1121552343547,153957.078869418,0.0,1.0
1985-11-15,11.88,11.88,11.88,11.88,20775,2.13552376035182,2.13552376035182,2.13552376035182,2.13552376035182,115572.116116067,0.0,1.0
1985-11-18,11.88,11.88,11.88,11.88,19275,2.13552376035182,2.13552376035182,2.13552376035182,2.13552376035182,107227.558995773,0.0,1.0
1985-11-19,12.0,12.0,12.0,12.0,32775,2.15709470742608,2.15709470742608,2.15709470742608,2.15709470742608,182328.573078416,0.0,1.0
1985-11-20,12.13,12.13,12.13,12.13,46200,2.1804632334232,2.1804632334232,2.1804632334232,2.1804632334232,257012.359305043,0.0,1.0
1985-11-21,12.25,12.25,12.25,12.25,79800,2.20203418049746,2.20203418049746,2.20203418049746,2.20203418049746,443930.43879962,0.0,1.0
1985-11-22,12.13,12.38,12.13,12.25,23175,2.1804632334232,2.22540270649457,2.1804632334232,2.20203418049746,128923.407508536,0.0,1.0
1985-11-25,12.38,12.38,12.13,12.13,17475,2.22540270649457,2.22540270649457,2.1804632334232,2.1804632334232,97214.0904514209,0.0,1.0
1985-11-26,12.13,12.38,12.13,12.38,15900,2.1804632334232,2.22540270649457,2.1804632334232,2.22540270649457,88452.3054751123,0.0,1.0
1985-11-27,12.13,12.38,12.13,12.13,105600,2.1804632334232,2.22540270649457,2.1804632334232,2.1804632334232,587456.82126867,0.0,1.0
1985-11-29,12.25,12.25,12.13,12.13,24000,2.20203418049746,2.20203418049746,2.1804632334232,2.1804632334232,133512.913924698,0.0,1.0
1985-12-02,12.13,12.38,12.13,12.25,15375,2.1804632334232,2.22540270649457,2.1804632334232,2.20203418049746,85531.7104830095,0.0,1.0
1985-12-03,12.13,12.25,12.13,12.13,27975,2.1804632334232,2.20203418049746,2.1804632334232,2.1804632334232,155625.990293476,0.0,1.0
1985-12-04,12.13,12.38,12.13,12.13,11175,2.1804632334232,2.22540270649457,2.1804632334232,2.1804632334232,62166.9505461874,0.0,1.0
1985-12-05,12.38,12.38,12.13,12.13,11775,2.22540270649457,2.22540270649457,2.1804632334232,2.1804632334232,65504.7733943051,0.0,1.0
1985-12-06,12.13,12.38,12.13,12.38,9375,2.1804632334232,2.22540270649457,2.1804632334232,2.22540270649457,52153.4820018351,0.0,1.0
1985-12-09,12.0,12.25,12.0,12.13,34500,2.15709470742608,2.20203418049746,2.15709470742608,2.1804632334232,191924.813766754,0.0,1.0
1985-12-10,12.0,12.25,11.88,12.0,17175,2.15709470742608,2.20203418049746,2.13552376035182,2.15709470742608,95545.1790273621,0.0,1.0
1985-12-11,12.5,12.5,12.0,12.0,33675,2.24697365356883,2.24697365356883,2.15709470742608,2.15709470742608,187335.307350592,0.0,1.0
1985-12-12,13.0,13.13,12.5,12.5,154875,2.33685259971159,2.3602211257087,2.24697365356883,2.24697365356883,861575.522670316,0.0,1.0
1985-12-13,13.25,13.25,13.0,13.0,32175,2.38179207278296,2.38179207278296,2.33685259971159,2.33685259971159,178990.750230299,0.0,1.0
1985-12-16,13.13,13.38,13.13,13.25,26475,2.3602211257087,2.40516059878008,2.3602211257087,2.38179207278296,147281.433173183,0.0,1.0
1985-12-17,13.13,13.38,13.0,13.13,60300,2.3602211257087,2.40516059878008,2.33685259971159,2.3602211257087,335451.196235804,0.0,1.0
1985-12-18,12.63,13.25,12.38,13.13,25800,2.27034217956595,2.38179207278296,2.22540270649457,2.3602211257087,143526.38246905,0.0,1.0
1985-12-19,12.63,12.75,12.25,12.63,19275,2.27034217956595,2.29191312664021,2.20203418049746,2.27034217956595,107227.558995773,0.0,1.0
1985-12-20,12.63,12.75,12.5,12.63,17400,2.27034217956595,2.29191312664021,2.24697365356883,2.27034217956595,96796.8625954061,0.0,1.0
1985-12-23,12.63,12.75,12.63,12.63,12675,2.27034217956595,2.29191312664021,2.27034217956595,2.27034217956595,70511.5076664811,0.0,1.0
1985-12-24,12.63,12.63,12.63,12.63,1575,2.27034217956595,2.27034217956595,2.27034217956595,2.27034217956595,8761.78497630831,0.0,1.0
1985-12-26,12.5,12.75,12.25,12.63,11475,2.24697365356883,2.29191312664021,2.20203418049746,2.27034217956595,63835.8619702464,0.0,1.0
1985-12-27,12.5,12.63,12.25,12.5,16275,2.24697365356883,2.27034217956595,2.20203418049746,2.24697365356883,90538.444755186,0.0,1.0
1985-12-30,12.63,12.63,12.5,12.5,12300,2.27034217956595,2.27034217956595,2.24697365356883,2.24697365356883,68425.3683864077,0.0,1.0
1985-12-31,12.75,13.0,12.5,12.63,18075,2.29191312664021,2.33685259971159,2.24697365356883,2.27034217956595,100551.913299538,0.0,1.0
1986-01-02,13.25,13.25,12.88,12.88,7275,2.38179207278296,2.38179207278296,2.31528165263733,2.31528165263733,40471.1020334242,0.0,1.0
1986-01-03,13.38,13.38,13.0,13.25,18075,2.40516059878008,2.40516059878008,2.33685259971159,2.38179207278296,100551.913299538,0.0,1.0
1986-01-06,13.25,13.5,13.25,13.38,12075,2.38179207278296,2.42673154585434,2.38179207278296,2.40516059878008,67173.6848183638,0.0,1.0
1986-01-07,13.63,13.63,13.25,13.25,26475,2.45010007185146,2.45010007185146,2.38179207278296,2.38179207278296,147281.433173182,0.0,1.0
1986-01-08,13.25,13.5,13.0,13.5,21975,2.38179207278296,2.42673154585434,2.33685259971159,2.42673154585434,122247.761812302,0.0,1.0
1986-01-09,12.5,12.88,12.38,12.88,42300,2.24697365356883,2.31528165263733,2.22540270649457,2.31528165263733,235316.510792281,0.0,1.0
1986-01-10,12.5,12.75,12.5,12.5,8475,2.24697365356883,2.29191312664021,2.24697365356883,2.24697365356883,47146.7477296591,0.0,1.0
1986-01-13,12.63,12.75,12.5,12.5,8475,2.27034217956595,2.29191312664021,2.24697365356883,2.24697365356883,47146.747729659,0.0,1.0
1986-01-14,13.38,13.38,12.5,12.63,57675,2.40516059878008,2.40516059878008,2.24697365356883,2.27034217956595,320848.22127529,0.0,1.0
1986-01-15,13.75,14.25,13.25,13.38,56775,2.47167101892572,2.56154996506847,2.38179207278296,2.40516059878008,315841.487003113,0.0,1.0
1986-01-16,14.13,14.13,13.75,13.75,37275,2.53997901799421,2.53997901799421,2.47167101892572,2.47167101892572,207362.244439297,0.0,1.0
1986-01-17,13.38,14.13,13.25,14.13,41775,2.40516059878008,2.53997901799421,2.38179207278296,2.53997901799421,232395.915800177,0.0,1.0
1986-01-20,13.88,14.0,13.5,13.5,47400,2.49503954492283,2.51661049199709,2.42673154585434,2.42673154585434,263688.005001279,0.0,1.0
1986-01-21,13.63,14.0,13.63,13.88,15975,2.45010007185146,2.51661049199709,2.45010007185146,2.49503954492283,88869.533331127,0.0,1.0
1986-01-22,13.75,13.88,13.63,13.63,14175,2.47167101892572,2.49503954492283,2.45010007185146,2.45010007185146,78856.0647867747,0.0,1.0
1986-01-23,13.75,13.75,13.38,13.75,11700,2.47167101892572,2.47167101892572,2.40516059878008,2.47167101892572,65087.5455382902,0.0,1.0
1986-01-24,13.63,13.63,13.38,13.63,8175,2.45010007185146,2.45010007185146,2.40516059878008,2.45010007185146,45477.8363056002,0.0,1.0
1986-01-27,13.63,13.88,13.5,13.63,18000,2.45010007185146,2.49503954492283,2.42673154585434,2.45010007185146,100134.685443523,0.0,1.0
1986-01-28,14.0,14.0,13.63,13.63,15375,2.51661049199709,2.51661049199709,2.45010007185146,2.45010007185146,85531.7104830098,0.0,1.0
1986-01-29,14.13,14.38,13.75,14.0,39375,2.53997901799421,2.58491849106559,2.47167101892572,2.51661049199709,219044.624407708,0.0,1.0
1986-01-30,14.25,14.25,14.13,14.13,19200,2.56154996506847,2.56154996506847,2.53997901799421,2.53997901799421,106810.331139758,0.0,1.0
1986-01-31,14.25,14.25,14.0,14.25,51600,2.56154996506847,2.56154996506847,2.51661049199709,2.56154996506847,287052.764938101,0.0,1.0
1986-02-03,14.13,14.38,14.13,14.25,82800,2.53997901799421,2.58491849106559,2.53997901799421,2.56154996506847,460619.553040208,0.0,1.0
1986-02-04,14.13,14.25,14.13,14.13,14775,2.53997901799421,2.56154996506847,2.53997901799421,2.53997901799421,82193.8876348922,0.0,1.0
1986-02-05,14.25,14.25,14.13,14.13,12600,2.56154996506847,2.56154996506847,2.53997901799421,2.53997901799421,70094.2798104665,0.0,1.0
1986-02-06,13.88,14.25,13.88,14.25,18375,2.49503954492283,2.56154996506847,2.49503954492283,2.56154996506847,102220.824723597,0.0,1.0
1986-02-07,14.0,14.0,13.88,13.88,16800,2.51661049199709,2.51661049199709,2.49503954492283,2.49503954492283,93459.0397472888,0.0,1.0
1986-02-10,13.88,14.0,13.75,14.0,12675,2.49503954492283,2.51661049199709,2.47167101892572,2.51661049199709,70511.5076664813,0.0,1.0
1986-02-11,13.88,13.88,13.75,13.88,39675,2.49503954492283,2.49503954492283,2.47167101892572,2.49503954492283,220713.535831767,0.0,1.0
1986-02-12,13.88,14.0,13.75,13.88,30600,2.49503954492283,2.51661049199709,2.47167101892572,2.49503954492283,170228.96525399,0.0,1.0
1986-02-13,13.88,14.13,13.88,13.88,15300,2.49503954492283,2.53997901799421,2.49503954492283,2.49503954492283,85114.4826269951,0.0,1.0
1986-02-14,14.0,14.13,13.88,13.88,19875,2.51661049199709,2.53997901799421,2.49503954492283,2.49503954492283,110565.381843891,0.0,1.0
1986-02-18,14.0,14.13,13.88,14.0,17100,2.51661049199709,2.53997901799421,2.49503954492283,2.51661049199709,95127.9511713475,0.0,1.0
1986-02-19,13.88,14.0,13.63,14.0,10275,2.49503954492283,2.51661049199709,2.45010007185146,2.51661049199709,57160.2162740114,0.0,1.0
1986-02-20,13.75,13.88,13.5,13.88,5175,2.47167101892572,2.49503954492283,2.42673154585434,2.49503954492283,28788.722065013,0.0,1.0
1986-02-21,13.75,13.88,13.5,13.75,45300,2.47167101892572,2.49503954492283,2.42673154585434,2.47167101892572,252005.625032867,0.0,1.0
1986-02-24,13.5,13.75,13.25,13.75,20475,2.42673154585434,2.47167101892572,2.38179207278296,2.47167101892572,113903.204692008,0.0,1.0
1986-02-25,13.63,13.63,13.5,13.5,11475,2.45010007185146,2.45010007185146,2.42673154585434,2.42673154585434,63835.8619702462,0.0,1.0
1986-02-26,13.75,13.75,13.5,13.63,29175,2.47167101892572,2.47167101892572,2.42673154585434,2.45010007185146,162301.635989711,0.0,1.0
1986-02-27,13.63,13.75,13.5,13.75,33675,2.45010007185146,2.47167101892572,2.42673154585434,2.47167101892572,187335.307350592,0.0,1.0
1986-02-28,13.88,14.0,13.63,13.63,42375,2.49503954492283,2.51661049199709,2.45010007185146,2.45010007185146,235733.738648295,0.0,1.0
1986-03-03,14.0,14.0,13.88,13.88,12675,2.51661049199709,2.51661049199709,2.49503954492283,2.49503954492283,70511.5076664813,0.0,1.0
1986-03-04,14.0,14.13,13.88,14.0,32475,2.51661049199709,2.53997901799421,2.49503954492283,2.51661049199709,180659.661654357,0.0,1.0
1986-03-05,13.88,14.0,13.63,14.0,17775,2.49503954492283,2.51661049199709,2.45010007185146,2.51661049199709,98883.0018754796,0.0,1.0
1986-03-06,13.63,13.88,13.63,13.88,95775,2.45010007185146,2.49503954492283,2.45010007185146,2.49503954492283,532799.972130748,0.0,1.0
1986-03-07,13.75,13.88,13.63,13.63,11175,2.47167101892572,2.49503954492283,2.45010007185146,2.45010007185146,62166.9505461875,0.0,1.0
1986-03-10,13.88,13.88,13.5,13.75,37275,2.49503954492283,2.49503954492283,2.42673154585434,2.47167101892572,207362.244439297,0.0,1.0
1986-03-11,13.88,14.0,13.75,13.88,18675,2.49503954492283,2.51661049199709,2.47167101892572,2.49503954492283,103889.736147656,0.0,1.0
1986-03-12,14.0,14.0,13.88,13.88,28800,2.51661049199709,2.51661049199709,2.49503954492283,2.49503954492283,160215.496709638,0.0,1.0
1986-03-13,13.88,14.0,13.75,14.0,18375,2.49503954492283,2.51661049199709,2.47167101892572,2.51661049199709,102220.824723597,0.0,1.0
1986-03-14,14.25,14.38,13.88,13.88,160500,2.56154996506847,2.58491849106559,2.49503954492283,2.49503954492283,892867.611871418,0.0,1.0
1986-03-17,14.25,14.38,14.13,14.25,26175,2.56154996506847,2.58491849106559,2.53997901799421,2.56154996506847,145612.521749124,0.0,1.0
1986-03-18,14.13,14.25,14.13,14.25,47775,2.53997901799421,2.56154996506847,2.53997901799421,2.56154996506847,265774.144281352,0.0,1.0
1986-03-19,15.13,15.25,14.13,14.13,84075,2.71973691027972,2.74130785735398,2.53997901799421,2.53997901799421,467712.426592457,0.0,1.0
1986-03-20,15.88,16.0,15.0,15.13,117075,2.85455532949385,2.87612627656811,2.6963683842826,2.71973691027972,651292.683238917,0.0,1.0
1986-03-21,17.0,17.0,15.75,15.88,261975,3.05588416885361,3.05588416885361,2.83118680349673,2.85455532949385,1457376.90105928,0.0,1.0
1986-03-24,17.88,18.63,16.88,17.0,269475,3.21407111406486,3.34888953327899,3.03431322177935,3.05588416885361,1499099.68666075,0.0,1.0
1986-03-25,17.5,18.0,17.25,17.88,114975,3.14576311499637,3.23564206113912,3.10082364192499,3.21407111406486,639610.303270506,0.0,1.0
1986-03-26,17.38,17.63,17.25,17.5,48075,3.12419216792211,3.16913164099348,3.10082364192499,3.14576311499637,267443.05570541,0.0,1.0
1986-03-27,17.63,17.88,17.25,17.38,57675,3.16913164099348,3.21407111406486,3.10082364192499,3.12419216792211,320848.22127529,0.0,1.0
1986-03-31,18.0,18.25,17.63,17.63,67200,3.23564206113912,3.2805815342105,3.16913164099348,3.16913164099348,373836.158989155,0.0,1.0
1986-04-01,18.13,18.38,18.13,18.13,63075,3.25901058713624,3.30395006020761,3.25901058713624,3.25901058713624,350888.626908347,0.0,1.0
1986-04-02,18.88,19.38,18.13,18.13,73200,3.39382900635037,3.48370795249312,3.25901058713624,3.25901058713624,407214.387470329,0.0,1.0
1986-04-03,18.75,19.13,18.5,18.88,50775,3.37046048035325,3.43876847942174,3.32552100728187,3.39382900635037,282463.258521939,0.0,1.0
1986-04-04,17.88,18.75,17.75,18.75,55575,3.21407111406486,3.37046048035325,3.19070258806774,3.37046048035325,309165.841306879,0.0,1.0
1986-04-07,17.25,17.88,17.0,17.88,57675,3.10082364192499,3.21407111406486,3.05588416885361,3.21407111406486,320848.22127529,0.0,1.0
1986-04-08,17.63,17.88,17.13,17.25,55875,3.16913164099348,3.21407111406486,3.07925269485073,3.10082364192499,310834.752730938,0.0,1.0
1986-04-09,18.13,18.38,17.75,17.75,47775,3.25901058713624,3.30395006020761,3.19070258806774,3.19070258806774,265774.144281352,0.0,1.0
1986-04-10,18.38,18.63,17.88,18.13,21375,3.30395006020761,3.34888953327899,3.21407111406486,3.25901058713624,118909.938964184,0.0,1.0
1986-04-11,18.25,18.63,18.0,18.38,33600,3.2805815342105,3.34888953327899,3.23564206113912,3.30395006020761,186918.079494577,0.0,1.0
1986-04-14,17.75,18.25,17.38,18.25,23175,3.19070258806774,3.2805815342105,3.12419216792211,3.2805815342105,128923.407508537,0.0,1.0
1986-04-15,17.5,18.0,17.5,17.75,41700,3.14576311499637,3.23564206113912,3.14576311499637,3.19070258806774,231978.687944163,0.0,1.0
1986-04-16,17.13,17.63,17.13,17.5,15300,3.07925269485073,3.16913164099348,3.07925269485073,3.14576311499637,85114.482626995,0.0,1.0
1986-04-17,17.75,17.88,17.13,17.13,43200,3.19070258806774,3.21407111406486,3.07925269485073,3.07925269485073,240323.245064457,0.0,1.0
1986-04-18,18.13,18.38,17.63,17.75,39975,3.25901058713624,3.30395006020761,3.16913164099348,3.19070258806774,222382.447255825,0.0,1.0
1986-04-21,18.75,18.75,18.25,18.25,52275,3.37046048035325,3.37046048035325,3.2805815342105,3.2805815342105,290807.815642233,0.0,1.0
1986-04-22,18.63,19.13,18.63,18.75,59475,3.34888953327899,3.43876847942174,3.34888953327899,3.37046048035325,330861.689819642,0.0,1.0
1986-04-23,18.88,18.88,18.63,18.63,47700,3.39382900635037,3.39382900635037,3.34888953327899,3.34888953327899,265356.916425337,0.0,1.0
1986-04-24,19.0,19.0,18.63,18.88,15000,3.41539995342463,3.41539995342463,3.34888953327899,3.39382900635037,83445.5712029362,0.0,1.0
1986-04-25,18.75,19.0,18.5,19.0,22800,3.37046048035325,3.41539995342463,3.32552100728187,3.41539995342463,126837.268228463,0.0,1.0
1986-04-28,18.38,18.75,18.38,18.75,19500,3.30395006020761,3.37046048035325,3.30395006020761,3.37046048035325,108479.242563817,0.0,1.0
1986-04-29,18.25,18.63,18.25,18.38,31275,3.2805815342105,3.34888953327899,3.2805815342105,3.30395006020761,173984.015958122,0.0,1.0
1986-04-30,18.25,18.5,18.0,18.25,18600,3.2805815342105,3.32552100728187,3.23564206113912,3.2805815342105,103472.508291641,0.0,1.0
1986-05-01,18.13,18.38,18.0,18.25,13575,3.25901058713624,3.30395006020761,3.23564206113912,3.2805815342105,75518.2419386572,0.0,1.0
1986-05-02,18.13,18.38,18.13,18.13,24675,3.25901058713624,3.30395006020761,3.25901058713624,3.25901058713624,137267.96462883,0.0,1.0
1986-05-05,18.25,18.38,18.13,18.13,11400,3.2805815342105,3.30395006020761,3.25901058713624,3.25901058713624,63418.6341142315,0.0,1.0
1986-05-06,18.5,18.5,18.25,18.25,12375,3.32552100728187,3.32552100728187,3.2805815342105,3.2805815342105,68842.5962424225,0.0,1.0
1986-05-07,18.38,18.63,18.25,18.5,12675,3.30395006020761,3.34888953327899,3.2805815342105,3.32552100728187,70511.5076664812,0.0,1.0
1986-05-08,18.38,18.5,18.38,18.38,5175,3.30395006020761,3.32552100728187,3.30395006020761,3.30395006020761,28788.722065013,0.0,1.0
1986-05-09,18.5,18.5,18.38,18.38,4875,3.32552100728187,3.32552100728187,3.30395006020761,3.30395006020761,27119.8106409543,0.0,1.0
1986-05-12,18.5,18.5,18.25,18.5,31575,3.32552100728187,3.32552100728187,3.2805815342105,3.32552100728187,175652.927382181,0.0,1.0
1986-05-13,18.25,18.5,18.25,18.5,4875,3.2805815342105,3.32552100728187,3.2805815342105,3.32552100728187,27119.8106409543,0.0,1.0
1986-05-14,18.0,18.5,17.63,18.25,31575,3.23564206113912,3.32552100728187,3.16913164099348,3.2805815342105,175652.927382181,0.0,1.0
1986-05-15,18.0,18.13,17.75,18.0,170775,3.23564206113912,3.25901058713624,3.19070258806774,3.23564206113912,950027.82814543,0.0,1.0
1986-05-16,18.0,18.13,17.75,18.0,26700,3.23564206113912,3.25901058713624,3.19070258806774,3.23564206113912,148533.116741227,0.0,1.0
1986-05-19,17.63,18.0,17.63,18.0,27375,3.16913164099348,3.23564206113912,3.16913164099348,3.23564206113912,152288.167445359,0.0,1.0
1986-05-20,17.88,17.88,17.63,17.63,8100,3.21407111406486,3.21407111406486,3.16913164099348,3.16913164099348,45060.6084495856,0.0,1.0
1986-05-21,17.88,18.0,17.63,17.88,10875,3.21407111406486,3.23564206113912,3.16913164099348,3.21407111406486,60498.0391221288,0.0,1.0
1986-05-22,17.5,17.88,17.13,17.88,17775,3.14576311499637,3.21407111406486,3.07925269485073,3.21407111406486,98883.0018754794,0.0,1.0
1986-05-23,17.88,18.13,17.13,17.5,20175,3.21407111406486,3.25901058713624,3.07925269485073,3.14576311499637,112234.293267949,0.0,1.0
1986-05-27,18.38,18.38,17.88,17.88,71475,3.30395006020761,3.30395006020761,3.21407111406486,3.21407111406486,397618.146781992,0.0,1.0
1986-05-28,18.38,18.63,18.25,18.38,27300,3.30395006020761,3.34888953327899,3.2805815342105,3.30395006020761,151870.939589344,0.0,1.0
1986-05-29,18.63,18.75,18.38,18.38,34800,3.34888953327899,3.37046048035325,3.30395006020761,3.30395006020761,193593.725190812,0.0,1.0
1986-05-30,18.88,18.88,18.63,18.63,24375,3.39382900635037,3.39382900635037,3.34888953327899,3.34888953327899,135599.053204771,0.0,1.0
1986-06-02,19.38,19.63,18.63,18.88,111075,3.48370795249312,3.5286474255645,3.34888953327899,3.39382900635037,617914.454757743,0.0,1.0
1986-06-03,19.63,20.0,19.38,19.38,35775,3.5286474255645,3.59515784571013,3.48370795249312,3.48370795249312,199017.687319003,0.0,1.0
1986-06-04,19.75,19.75,19.25,19.63,19575,3.55021837263876,3.55021837263876,3.460339426496,3.5286474255645,108896.470419832,0.0,1.0
1986-06-05,19.88,19.88,19.5,19.75,14475,3.57358689863587,3.57358689863587,3.50527889956738,3.55021837263876,80524.9762108336,0.0,1.0
1986-06-06,19.63,19.88,19.63,19.88,35475,3.5286474255645,3.57358689863587,3.5286474255645,3.57358689863587,197348.775894944,0.0,1.0
1986-06-09,19.63,19.88,19.63,19.63,60375,3.5286474255645,3.57358689863587,3.5286474255645,3.5286474255645,335868.424091818,0.0,1.0
1986-06-10,19.63,19.75,19.63,19.63,82575,3.5286474255645,3.55021837263876,3.5286474255645,3.5286474255645,459367.869472164,0.0,1.0
1986-06-11,19.88,19.88,19.63,19.63,26175,3.57358689863587,3.57358689863587,3.5286474255645,3.5286474255645,145612.521749124,0.0,1.0
1986-06-12,20.13,20.13,19.63,19.88,39600,3.61852637170725,3.61852637170725,3.5286474255645,3.57358689863587,220296.307975752,0.0,1.0
1986-06-13,20.0,20.13,19.88,20.13,42975,3.59515784571013,3.61852637170725,3.57358689863587,3.61852637170725,239071.561496413,0.0,1.0
1986-06-16,19.75,20.0,19.75,20.0,7275,3.55021837263876,3.59515784571013,3.55021837263876,3.59515784571013,40471.1020334241,0.0,1.0
1986-06-17,19.75,20.0,19.75,19.75,8100,3.55021837263876,3.59515784571013,3.55021837263876,3.55021837263876,45060.6084495856,0.0,1.0
1986-06-18,19.88,20.0,19.75,19.75,38775,3.57358689863587,3.59515784571013,3.55021837263876,3.55021837263876,215706.801559591,0.0,1.0
1986-06-19,19.75,20.0,19.75,19.88,4875,3.55021837263876,3.59515784571013,3.55021837263876,3.57358689863587,27119.8106409543,0.0,1.0
1986-06-20,18.88,20.0,18.5,19.75,45375,3.39382900635037,3.59515784571013,3.32552100728187,3.55021837263876,252422.852888882,0.0,1.0
1986-06-23,18.88,18.88,18.25,18.88,71700,3.39382900635037,3.39382900635037,3.2805815342105,3.39382900635037,398869.830350035,0.0,1.0
1986-06-24,18.88,19.25,18.63,18.88,38475,3.39382900635037,3.460339426496,3.34888953327899,3.39382900635037,214037.890135531,0.0,1.0
1986-06-25,19.0,19.13,18.88,18.88,27975,3.41539995342463,3.43876847942174,3.39382900635037,3.39382900635037,155625.990293476,0.0,1.0
1986-06-26,19.13,19.5,19.0,19.0,8775,3.43876847942174,3.50527889956738,3.41539995342463,3.41539995342463,48815.6591537178,0.0,1.0
1986-06-27,19.88,20.13,19.13,19.13,25575,3.57358689863587,3.61852637170725,3.43876847942174,3.43876847942174,142274.698901006,0.0,1.0
1986-06-30,20.0,20.25,19.88,19.88,54375,3.59515784571013,3.64009731878151,3.57358689863587,3.57358689863587,302490.195610644,0.0,1.0
1986-07-01,20.0,20.13,19.75,20.0,26175,3.59515784571013,3.61852637170725,3.55021837263876,3.59515784571013,145612.521749124,0.0,1.0
1986-07-02,19.88,20.0,19.88,20.0,4275,3.57358689863587,3.59515784571013,3.57358689863587,3.59515784571013,23781.9877928369,0.0,1.0
1986-07-03,19.75,20.0,19.75,19.88,7575,3.55021837263876,3.59515784571013,3.55021837263876,3.57358689863587,42140.0134574828,0.0,1.0
1986-07-07,18.5,20.0,18.5,19.75,27000,3.32552100728187,3.59515784571013,3.32552100728187,3.55021837263876,150202.028165286,0.0,1.0
1986-07-08,18.0,18.63,17.38,18.5,49500,3.23564206113912,3.34888953327899,3.12419216792211,3.32552100728187,275370.38496969,0.0,1.0
1986-07-09,18.25,18.25,17.88,18.0,12075,3.2805815342105,3.2805815342105,3.21407111406486,3.23564206113912,67173.6848183636,0.0,1.0
1986-07-10,18.25,18.63,18.13,18.5,18450,3.2805815342105,3.34888953327899,3.25901058713624,3.32552100728187,102638.052579612,0.0,1.0
1986-07-11,18.13,18.5,18.13,18.13,37350,3.25901058713624,3.32552100728187,3.25901058713624,3.25901058713624,207779.472295311,0.0,1.0
1986-07-14,17.13,18.38,17.13,18.38,36675,3.07925269485073,3.30395006020761,3.07925269485073,3.30395006020761,204024.421591179,0.0,1.0
1986-07-15,15.88,17.25,15.63,17.0,49200,2.85455532949385,3.10082364192499,2.80961585642247,3.05588416885361,273701.473545631,0.0,1.0
1986-07-16,16.63,16.75,15.63,15.88,41775,2.98937374870798,3.01094469578224,2.80961585642247,2.85455532949385,232395.915800177,0.0,1.0
1986-07-17,16.38,16.75,16.38,16.75,15675,2.9444342756366,3.01094469578224,2.9444342756366,3.01094469578224,87200.6219070684,0.0,1.0
1986-07-18,16.25,16.63,16.13,16.63,50550,2.92106574963948,2.98937374870798,2.89949480256522,2.98937374870798,281211.574953896,0.0,1.0
1986-07-21,16.25,16.38,16.13,16.13,17475,2.92106574963948,2.9444342756366,2.89949480256522,2.89949480256522,97214.0904514209,0.0,1.0
1986-07-22,16.38,16.38,16.0,16.25,8475,2.9444342756366,2.9444342756366,2.87612627656811,2.92106574963948,47146.747729659,0.0,1.0
1986-07-23,16.38,16.5,16.13,16.13,4500,2.9444342756366,2.96600522271086,2.89949480256522,2.89949480256522,25033.6713608809,0.0,1.0
1986-07-24,16.38,16.5,16.38,16.5,13350,2.9444342756366,2.96600522271086,2.9444342756366,2.96600522271086,74266.5583706133,0.0,1.0
1986-07-25,16.88,17.0,16.38,16.5,13950,3.03431322177935,3.05588416885361,2.9444342756366,2.96600522271086,77604.3812187308,0.0,1.0
1986-07-28,16.75,17.13,16.38,16.88,23700,3.01094469578224,3.07925269485073,2.9444342756366,3.03431322177935,131844.002500639,0.0,1.0
1986-07-29,16.63,16.75,16.38,16.63,30750,2.98937374870798,3.01094469578224,2.9444342756366,2.98937374870798,171063.420966019,0.0,1.0
1986-07-30,17.0,17.0,16.63,16.63,42000,3.05588416885361,3.05588416885361,2.98937374870798,2.98937374870798,233647.599368222,0.0,1.0
1986-07-31,16.88,17.0,16.63,16.88,5175,3.03431322177935,3.05588416885361,2.98937374870798,3.03431322177935,28788.722065013,0.0,1.0
1986-08-01,17.13,17.13,16.88,17.13,2775,3.07925269485073,3.07925269485073,3.03431322177935,3.07925269485073,15437.4306725432,0.0,1.0
1986-08-04,17.38,17.5,16.88,17.13,17475,3.12419216792211,3.14576311499637,3.03431322177935,3.07925269485073,97214.0904514207,0.0,1.0
1986-08-05,18.25,18.75,17.38,17.38,41700,3.2805815342105,3.37046048035325,3.12419216792211,3.12419216792211,231978.687944163,0.0,1.0
1986-08-06,18.13,18.5,18.13,18.5,10875,3.25901058713624,3.32552100728187,3.25901058713624,3.32552100728187,60498.0391221287,0.0,1.0
1986-08-07,18.25,18.38,18.13,18.38,9600,3.2805815342105,3.30395006020761,3.25901058713624,3.30395006020761,53405.1655698792,0.0,1.0
1986-08-08,18.25,18.25,18.13,18.13,5775,3.2805815342105,3.2805815342105,3.25901058713624,3.25901058713624,32126.5449131304,0.0,1.0
1986-08-11,18.5,18.5,18.13,18.13,12450,3.32552100728187,3.32552100728187,3.25901058713624,3.25901058713624,69259.8240984372,0.0,1.0
1986-08-12,18.5,18.5,18.25,18.38,21675,3.32552100728187,3.32552100728187,3.2805815342105,3.30395006020761,120578.850388243,0.0,1.0
1986-08-13,18.5,18.75,18.38,18.5,22875,3.32552100728187,3.37046048035325,3.30395006020761,3.32552100728187,127254.496084478,0.0,1.0
1986-08-14,18.13,18.75,18.13,18.75,13575,3.25901058713624,3.37046048035325,3.25901058713624,3.37046048035325,75518.2419386572,0.0,1.0
1986-08-15,17.88,18.38,17.88,18.38,16800,3.21407111406486,3.30395006020761,3.21407111406486,3.30395006020761,93459.0397472886,0.0,1.0
1986-08-18,18.25,18.25,18.0,18.13,7875,3.2805815342105,3.2805815342105,3.23564206113912,3.25901058713624,43808.9248815415,0.0,1.0
1986-08-19,18.75,18.75,18.0,18.0,37350,3.37046048035325,3.37046048035325,3.23564206113912,3.23564206113912,207779.472295311,0.0,1.0
1986-08-20,18.75,18.88,18.63,18.75,7875,3.37046048035325,3.39382900635037,3.34888953327899,3.37046048035325,43808.9248815416,0.0,1.0
1986-08-21,18.88,18.88,18.5,18.88,19875,3.39382900635037,3.39382900635037,3.32552100728187,3.39382900635037,110565.38184389,0.0,1.0
1986-08-22,19.0,19.38,18.75,18.75,22650,3.41539995342463,3.48370795249312,3.37046048035325,3.37046048035325,126002.812516434,0.0,1.0
1986-08-25,19.25,19.25,19.0,19.0,8550,3.460339426496,3.460339426496,3.41539995342463,3.41539995342463,47563.9755856737,0.0,1.0
1986-08-26,19.38,19.38,19.13,19.38,17100,3.48370795249312,3.48370795249312,3.43876847942174,3.48370795249312,95127.9511713474,0.0,1.0
1986-08-27,19.63,19.75,19.25,19.25,18300,3.5286474255645,3.55021837263876,3.460339426496,3.460339426496,101803.596867582,0.0,1.0
1986-08-28,19.25,19.75,19.25,19.75,35400,3.460339426496,3.55021837263876,3.460339426496,3.55021837263876,196931.54803893,0.0,1.0
1986-08-29,19.0,19.5,19.0,19.25,7800,3.41539995342463,3.50527889956738,3.41539995342463,3.460339426496,43391.6970255268,0.0,1.0
1986-09-02,18.88,19.25,18.63,19.25,10350,3.39382900635037,3.460339426496,3.34888953327899,3.460339426496,57577.444130026,0.0,1.0
1986-09-03,18.75,18.88,18.5,18.63,6300,3.37046048035325,3.39382900635037,3.32552100728187,3.34888953327899,35047.1399052332,0.0,1.0
1986-09-04,18.38,18.75,18.13,18.63,19575,3.30395006020761,3.37046048035325,3.25901058713624,3.34888953327899,108896.470419832,0.0,1.0
1986-09-05,16.63,18.38,16.25,18.13,57975,2.98937374870798,3.30395006020761,2.92106574963948,3.25901058713624,322517.132699348,0.0,1.0
1986-09-08,16.25,16.5,16.13,16.38,25350,2.92106574963948,2.96600522271086,2.89949480256522,2.9444342756366,141023.015332963,0.0,1.0
1986-09-09,15.5,16.25,15.13,16.0,31875,2.78624733042535,2.92106574963948,2.71973691027972,2.87612627656811,177321.83880624,0.0,1.0
1986-09-10,14.5,15.5,14.13,15.5,60975,2.60648943813985,2.78624733042535,2.53997901799421,2.78624733042535,339206.246939936,0.0,1.0
1986-09-11,13.13,14.5,12.75,14.5,88800,2.3602211257087,2.60648943813985,2.29191312664021,2.60648943813985,493997.781521383,0.0,1.0
1986-09-12,12.5,13.38,12.0,12.75,78450,2.24697365356883,2.40516059878008,2.15709470742608,2.29191312664021,436420.337391358,0.0,1.0
1986-09-15,9.88,10.12,9.38,9.75,68475,2.3680106343744,2.42553315990576,2.2481720395174,2.33685259971158,285696.774406054,0.0,1.33333333333333
1986-09-16,9.88,10.0,9.75,10.0,40900,2.3680106343744,2.39677189714008,2.33685259971158,2.39677189714008,170646.193110005,0.0,1.0
1986-09-17,10.12,10.25,10.0,10.0,50700,2.42553315990576,2.45669119456859,2.39677189714008,2.39677189714008,211534.522999444,0.0,1.0
1986-09-18,10.62,10.62,10.0,10.12,83300,2.54537175476277,2.54537175476277,2.39677189714008,2.42553315990576,347550.80406023,0.0,1.0
1986-09-19,10.75,10.75,10.5,10.62,32500,2.57652978942559,2.57652978942559,2.51661049199709,2.54537175476277,135599.053204772,0.0,1.0
1986-09-22,10.5,10.75,10.25,10.75,20900,2.51661049199709,2.57652978942559,2.45669119456859,2.57652978942559,87200.6219070685,0.0,1.0
1986-09-23,10.5,10.5,10.38,10.5,21400,2.51661049199709,2.51661049199709,2.48784922923141,2.51661049199709,89286.761187142,0.0,1.0
1986-09-24,11.12,11.38,10.38,10.62,64000,2.66521034961977,2.72752641894541,2.48784922923141,2.54537175476277,267025.827849397,0.0,1.0
1986-09-25,9.62,10.75,9.38,10.75,58700,2.30569456504876,2.57652978942559,2.2481720395174,2.57652978942559,244912.751480619,0.0,1.0
1986-09-26,9.25,9.62,8.88,9.62,93000,2.21701400485458,2.30569456504876,2.12833344466039,2.30569456504876,388021.906093654,0.0,1.0
1986-09-29,9.38,9.5,9.0,9.38,22800,2.2481720395174,2.27693330228308,2.15709470742607,2.2481720395174,95127.9511713475,0.0,1.0
1986-09-30,9.38,9.5,9.12,9.5,33800,2.2481720395174,2.27693330228308,2.18585597019176,2.27693330228308,141023.015332963,0.0,1.0
1986-10-01,8.75,9.38,8.75,9.12,48900,2.09717540999757,2.2481720395174,2.09717540999757,2.18585597019176,204024.42159118,0.0,1.0
1986-10-02,8.88,8.88,8.62,8.88,24400,2.12833344466039,2.12833344466039,2.06601737533475,2.12833344466039,101803.596867583,0.0,1.0
1986-10-03,8.75,8.88,8.75,8.75,40500,2.09717540999757,2.12833344466039,2.09717540999757,2.09717540999757,168977.281685947,0.0,1.0
1986-10-06,8.75,9.0,8.62,8.88,40200,2.09717540999757,2.15709470742607,2.06601737533475,2.12833344466039,167725.598117903,0.0,1.0
1986-10-07,8.5,8.88,8.38,8.88,35800,2.03725611256907,2.12833344466039,2.00849484980339,2.12833344466039,149367.572453256,0.0,1.0
1986-10-08,8.38,8.62,8.38,8.5,66700,2.00849484980339,2.06601737533475,2.00849484980339,2.03725611256907,278290.979961793,0.0,1.0
1986-10-09,8.5,8.62,8.25,8.62,46700,2.03725611256907,2.06601737533475,1.97733681514057,2.06601737533475,194845.408758857,0.0,1.0
1986-10-10,8.12,8.5,8.12,8.5,27900,1.94617878047775,2.03725611256907,1.94617878047775,2.03725611256907,116406.571828096,0.0,1.0
1986-10-13,8.12,8.25,8.12,8.25,32700,1.94617878047775,1.97733681514057,1.94617878047775,1.97733681514057,136433.508916801,0.0,1.0
1986-10-14,7.75,8.25,7.75,8.25,54900,1.85749822028356,1.97733681514057,1.85749822028356,1.97733681514057,229058.092952061,0.0,1.0
1986-10-15,7.75,7.88,7.62,7.88,37300,1.85749822028356,1.88865625494639,1.82634018562074,1.88865625494639,155625.990293477,0.0,1.0
1986-10-16,7.75,7.88,7.62,7.75,38400,1.85749822028356,1.88865625494639,1.82634018562074,1.85749822028356,160215.496709638,0.0,1.0
1986-10-17,7.88,7.88,7.62,7.88,47500,1.88865625494639,1.88865625494639,1.82634018562074,1.88865625494639,198183.231606974,0.0,1.0
1986-10-20,7.75,7.88,7.62,7.88,69400,1.85749822028356,1.88865625494639,1.82634018562074,1.88865625494639,289556.13207419,0.0,1.0
1986-10-21,7.88,7.88,7.62,7.62,7100,1.88865625494639,1.88865625494639,1.82634018562074,1.82634018562074,29623.1777770424,0.0,1.0
1986-10-22,7.88,7.88,7.62,7.88,10300,1.88865625494639,1.88865625494639,1.82634018562074,1.88865625494639,42974.4691695122,0.0,1.0
1986-10-23,7.88,7.88,7.62,7.62,29900,1.88865625494639,1.88865625494639,1.82634018562074,1.82634018562074,124751.12894839,0.0,1.0
1986-10-24,7.88,7.88,7.62,7.88,14500,1.88865625494639,1.88865625494639,1.82634018562074,1.88865625494639,60498.0391221288,0.0,1.0
1986-10-27,7.88,7.88,7.62,7.75,39000,1.88865625494639,1.88865625494639,1.82634018562074,1.85749822028356,162718.863845726,0.0,1.0
1986-10-28,7.88,7.88,7.62,7.88,59900,1.88865625494639,1.88865625494639,1.82634018562074,1.88865625494639,249919.485752794,0.0,1.0
1986-10-29,7.75,7.88,7.75,7.75,19300,1.85749822028356,1.88865625494639,1.85749822028356,1.85749822028356,80524.9762108339,0.0,1.0
1986-10-30,7.75,7.88,7.75,7.88,28500,1.85749822028356,1.88865625494639,1.85749822028356,1.88865625494639,118909.938964185,0.0,1.0
1986-10-31,8.25,8.38,7.75,7.88,56300,1.97733681514057,2.00849484980339,1.85749822028356,1.88865625494639,234899.282936266,0.0,1.0
1986-11-03,8.25,8.25,8.0,8.25,21400,1.97733681514057,1.97733681514057,1.91741751771207,1.97733681514057,89286.761187142,0.0,1.0
1986-11-04,8.0,8.25,8.0,8.0,17400,1.91741751771207,1.97733681514057,1.91741751771207,1.91741751771207,72597.6469465546,0.0,1.0
1986-11-05,8.0,8.25,8.0,8.12,64300,1.91741751771207,1.97733681514057,1.91741751771207,1.94617878047775,268277.51141744,0.0,1.0
1986-11-06,8.12,8.12,7.88,8.0,58100,1.94617878047775,1.94617878047775,1.88865625494639,1.91741751771207,242409.38434453,0.0,1.0
1986-11-07,7.88,8.12,7.88,8.12,23400,1.88865625494639,1.94617878047775,1.88865625494639,1.94617878047775,97631.3183074355,0.0,1.0
1986-11-10,8.12,8.12,7.88,7.88,30600,1.94617878047775,1.94617878047775,1.88865625494639,1.88865625494639,127671.723940493,0.0,1.0
1986-11-11,8.38,8.38,7.88,8.12,44200,2.00849484980339,2.00849484980339,1.88865625494639,1.94617878047775,184414.71235849,0.0,1.0
1986-11-12,8.12,8.38,8.12,8.38,36100,1.94617878047775,2.00849484980339,1.94617878047775,2.00849484980339,150619.2560213,0.0,1.0
1986-11-13,8.12,8.38,8.12,8.12,15700,1.94617878047775,2.00849484980339,1.94617878047775,1.94617878047775,65504.7733943051,0.0,1.0
1986-11-14,8.25,8.25,8.0,8.12,44400,1.97733681514057,1.97733681514057,1.91741751771207,1.94617878047775,185249.168070519,0.0,1.0
1986-11-17,8.0,8.25,7.88,8.25,28400,1.91741751771207,1.97733681514057,1.88865625494639,1.97733681514057,118492.71110817,0.0,1.0
1986-11-18,8.0,8.12,7.88,8.12,25900,1.91741751771207,1.94617878047775,1.88865625494639,1.94617878047775,108062.014707803,0.0,1.0
1986-11-19,8.12,8.12,7.88,8.0,121600,1.94617878047775,1.94617878047775,1.88865625494639,1.91741751771207,507349.072913853,0.0,1.0
1986-11-20,8.12,8.12,7.88,8.12,47500,1.94617878047775,1.94617878047775,1.88865625494639,1.94617878047775,198183.231606974,0.0,1.0
1986-11-21,8.0,8.12,7.88,8.12,5300,1.91741751771207,1.94617878047775,1.88865625494639,1.94617878047775,22113.0763687781,0.0,1.0
1986-11-24,8.12,8.12,7.75,8.0,21300,1.94617878047775,1.94617878047775,1.85749822028356,1.91741751771207,88869.5333311272,0.0,1.0
1986-11-25,8.12,8.12,7.88,8.12,8800,1.94617878047775,1.94617878047775,1.88865625494639,1.94617878047775,36716.051329292,0.0,1.0
1986-11-26,8.12,8.12,7.88,7.88,19100,1.94617878047775,1.94617878047775,1.88865625494639,1.88865625494639,79690.5204988042,0.0,1.0
1986-11-28,8.12,8.12,7.88,8.12,33300,1.94617878047775,1.94617878047775,1.88865625494639,1.94617878047775,138936.876052889,0.0,1.0
1986-12-01,8.0,8.25,8.0,8.12,35300,1.91741751771207,1.97733681514057,1.91741751771207,1.94617878047775,147281.433173183,0.0,1.0
1986-12-02,8.0,8.25,8.0,8.0,17900,1.91741751771207,1.97733681514057,1.91741751771207,1.91741751771207,74683.786226628,0.0,1.0
1986-12-03,8.0,8.25,8.0,8.0,6200,1.91741751771207,1.97733681514057,1.91741751771207,1.91741751771207,25868.1270729103,0.0,1.0
1986-12-04,8.12,8.12,8.0,8.12,11700,1.94617878047775,1.94617878047775,1.91741751771207,1.94617878047775,48815.6591537178,0.0,1.0
1986-12-05,8.25,8.25,8.0,8.12,14600,1.97733681514057,1.97733681514057,1.91741751771207,1.94617878047775,60915.2669781436,0.0,1.0
1986-12-08,8.0,8.25,8.0,8.25,24600,1.91741751771207,1.97733681514057,1.91741751771207,1.97733681514057,102638.052579612,0.0,1.0
1986-12-09,8.12,8.12,8.0,8.0,11900,1.94617878047775,1.94617878047775,1.91741751771207,1.91741751771207,49650.1148657471,0.0,1.0
1986-12-10,8.0,8.25,8.0,8.0,35000,1.91741751771207,1.97733681514057,1.91741751771207,1.91741751771207,146029.749605139,0.0,1.0
1986-12-11,8.0,8.25,8.0,8.0,109500,1.91741751771207,1.97733681514057,1.91741751771207,1.91741751771207,456864.502336077,0.0,1.0
1986-12-12,8.0,8.25,8.0,8.0,20500,1.91741751771207,1.97733681514057,1.91741751771207,1.91741751771207,85531.7104830098,0.0,1.0
1986-12-15,8.0,8.12,8.0,8.0,44200,1.91741751771207,1.94617878047775,1.91741751771207,1.91741751771207,184414.712358489,0.0,1.0
1986-12-16,8.12,8.12,7.88,8.0,280200,1.94617878047775,1.94617878047775,1.88865625494639,1.91741751771207,1169072.45255314,0.0,1.0
1986-12-17,8.12,8.12,8.0,8.12,14600,1.94617878047775,1.94617878047775,1.91741751771207,1.94617878047775,60915.2669781436,0.0,1.0
1986-12-18,8.38,8.38,8.0,8.0,51700,2.00849484980339,2.00849484980339,1.91741751771207,1.91741751771207,215706.801559591,0.0,1.0
1986-12-19,8.12,8.38,8.0,8.38,56200,1.94617878047775,2.00849484980339,1.91741751771207,2.00849484980339,234482.055080251,0.0,1.0
1986-12-22,8.12,8.12,8.0,8.0,35300,1.94617878047775,1.94617878047775,1.91741751771207,1.91741751771207,147281.433173183,0.0,1.0
1986-12-23,8.25,8.25,8.0,8.0,45900,1.97733681514057,1.97733681514057,1.91741751771207,1.91741751771207,191507.585910739,0.0,1.0
1986-12-24,8.25,8.25,8.0,8.12,102600,1.97733681514057,1.97733681514057,1.91741751771207,1.94617878047775,428075.780271064,0.0,1.0
1986-12-26,8.12,8.25,8.0,8.25,35000,1.94617878047775,1.97733681514057,1.91741751771207,1.97733681514057,146029.749605139,0.0,1.0
1986-12-29,8.38,8.38,8.0,8.12,102500,2.00849484980339,2.00849484980339,1.91741751771207,1.94617878047775,427658.55241505,0.0,1.0
1986-12-30,8.25,8.5,8.25,8.25,30600,1.97733681514057,2.03725611256907,1.97733681514057,1.97733681514057,127671.723940493,0.0,1.0
1986-12-31,8.5,8.75,8.25,8.5,30700,2.03725611256907,2.09717540999757,1.97733681514057,2.03725611256907,128088.951796508,0.0,1.0
1987-01-02,9.12,9.12,8.5,8.75,38900,2.18585597019176,2.18585597019176,2.03725611256907,2.09717540999757,162301.635989711,0.0,1.0
1987-01-05,10.12,10.5,8.88,9.12,159900,2.42553315990576,2.51661049199709,2.12833344466039,2.18585597019176,667147.341767478,0.0,1.0
1987-01-06,10.38,10.5,10.0,10.12,157400,2.48784922923141,2.51661049199709,2.39677189714008,2.42553315990576,656716.645367109,0.0,1.0
1987-01-07,10.75,11.0,10.38,10.38,92400,2.57652978942559,2.63644908685409,2.48784922923141,2.48784922923141,385518.538957566,0.0,1.0
1987-01-08,11.5,11.62,10.75,10.75,102100,2.7562876817111,2.78504894447678,2.57652978942559,2.57652978942559,425989.64099099,0.0,1.0
1987-01-09,12.0,12.25,11.38,11.75,129700,2.8761262765681,2.9360455739966,2.72752641894541,2.8162069791396,541144.529251043,0.0,1.0
1987-01-12,11.75,12.25,11.5,12.0,55400,2.8162069791396,2.9360455739966,2.7562876817111,2.8761262765681,231144.232232134,0.0,1.0
1987-01-13,11.62,11.88,11.62,11.75,100700,2.78504894447678,2.84736501380242,2.78504894447678,2.8162069791396,420148.451006785,0.0,1.0
1987-01-14,11.75,11.75,11.62,11.75,48800,2.8162069791396,2.8162069791396,2.78504894447678,2.8162069791396,203607.193735165,0.0,1.0
1987-01-15,10.88,11.75,10.75,11.75,93200,2.60768782408841,2.8162069791396,2.57652978942559,2.8162069791396,388856.361805684,0.0,1.0
1987-01-16,10.25,10.88,10.0,10.88,60400,2.45669119456859,2.60768782408841,2.39677189714008,2.60768782408841,252005.625032868,0.0,1.0
1987-01-19,9.62,10.25,9.25,10.0,107900,2.30569456504876,2.45669119456859,2.21701400485458,2.39677189714008,450188.856639842,0.0,1.0
1987-01-20,9.5,9.75,9.38,9.5,40300,2.27693330228308,2.33685259971158,2.2481720395174,2.27693330228308,168142.825973917,0.0,1.0
1987-01-21,9.88,10.25,9.38,9.62,59700,2.3680106343744,2.45669119456859,2.2481720395174,2.30569456504876,249085.030040766,0.0,1.0
1987-01-22,10.0,10.25,9.62,10.25,40300,2.39677189714008,2.45669119456859,2.30569456504876,2.45669119456859,168142.825973917,0.0,1.0
1987-01-23,10.0,10.25,9.88,9.88,25500,2.39677189714008,2.45669119456859,2.3680106343744,2.3680106343744,106393.103283744,0.0,1.0
1987-01-26,9.88,10.12,9.62,9.88,21300,2.3680106343744,2.42553315990576,2.30569456504876,2.3680106343744,88869.5333311275,0.0,1.0
1987-01-27,10.0,10.0,9.75,10.0,14400,2.39677189714008,2.39677189714008,2.33685259971158,2.39677189714008,60080.8112661143,0.0,1.0
1987-01-28,9.62,10.0,9.62,10.0,30400,2.30569456504876,2.39677189714008,2.30569456504876,2.39677189714008,126837.268228463,0.0,1.0
1987-01-29,9.62,9.88,9.62,9.62,59800,2.30569456504876,2.3680106343744,2.30569456504876,2.30569456504876,249502.25789678,0.0,1.0
1987-01-30,9.75,9.88,9.5,9.62,30100,2.33685259971158,2.3680106343744,2.27693330228308,2.30569456504876,125585.584660419,0.0,1.0
1987-02-02,9.88,9.88,9.5,9.75,14100,2.3680106343744,2.3680106343744,2.27693330228308,2.33685259971158,58829.1276980703,0.0,1.0
1987-02-03,9.62,10.0,9.62,9.62,23500,2.30569456504876,2.39677189714008,2.30569456504876,2.30569456504876,98048.5461634504,0.0,1.0
1987-02-04,9.62,9.88,9.25,9.62,49700,2.30569456504876,2.3680106343744,2.21701400485458,2.30569456504876,207362.244439297,0.0,1.0
1987-02-05,9.62,9.62,9.38,9.62,24700,2.30569456504876,2.30569456504876,2.2481720395174,2.30569456504876,103055.280435627,0.0,1.0
1987-02-06,9.75,9.88,9.5,9.5,28700,2.33685259971158,2.3680106343744,2.27693330228308,2.27693330228308,119744.394676214,0.0,1.0
1987-02-09,9.75,9.88,9.62,9.75,39500,2.33685259971158,2.3680106343744,2.30569456504876,2.33685259971158,164805.0031258,0.0,1.0
1987-02-10,9.5,9.88,9.5,9.75,15500,2.27693330228308,2.3680106343744,2.27693330228308,2.33685259971158,64670.3176822758,0.0,1.0
1987-02-11,10.0,10.0,9.62,9.62,28900,2.39677189714008,2.39677189714008,2.30569456504876,2.30569456504876,120578.850388243,0.0,1.0
1987-02-12,9.62,10.0,9.62,10.0,10200,2.30569456504876,2.39677189714008,2.30569456504876,2.39677189714008,42557.2413134976,0.0,1.0
1987-02-13,9.75,9.88,9.62,9.88,17500,2.33685259971158,2.3680106343744,2.30569456504876,2.3680106343744,73014.8748025695,0.0,1.0
1987-02-17,9.88,9.88,9.62,9.75,27600,2.3680106343744,2.3680106343744,2.30569456504876,2.33685259971158,115154.888260052,0.0,1.0
1987-02-18,9.5,10.0,9.38,10.0,31100,2.27693330228308,2.39677189714008,2.2481720395174,2.39677189714008,129757.863220566,0.0,1.0
1987-02-19,9.62,9.62,9.38,9.62,15200,2.30569456504876,2.30569456504876,2.2481720395174,2.30569456504876,63418.6341142317,0.0,1.0
1987-02-20,9.62,9.62,9.38,9.62,37800,2.30569456504876,2.30569456504876,2.2481720395174,2.30569456504876,157712.12957355,0.0,1.0
1987-02-23,9.5,9.75,9.5,9.62,18700,2.27693330228308,2.33685259971158,2.27693330228308,2.30569456504876,78021.6090747456,0.0,1.0
1987-02-24,10.0,10.0,9.5,9.5,40000,2.39677189714008,2.39677189714008,2.27693330228308,2.27693330228308,166891.142405873,0.0,1.0
1987-02-25,10.25,10.25,9.88,10.0,88100,2.45669119456859,2.45669119456859,2.3680106343744,2.39677189714008,367577.741148935,0.0,1.0
1987-02-26,10.25,10.38,10.12,10.38,39700,2.45669119456859,2.48784922923141,2.42553315990576,2.48784922923141,165639.458837829,0.0,1.0
1987-02-27,10.38,10.38,10.12,10.12,16700,2.48784922923141,2.48784922923141,2.42553315990576,2.42553315990576,69677.0519544519,0.0,1.0
1987-03-02,10.25,10.38,10.0,10.25,16100,2.45669119456859,2.48784922923141,2.39677189714008,2.45669119456859,67173.6848183638,0.0,1.0
1987-03-03,10.12,10.12,10.0,10.12,9100,2.42553315990576,2.42553315990576,2.39677189714008,2.42553315990576,37967.7348973362,0.0,1.0
1987-03-04,10.38,10.38,10.0,10.0,17800,2.48784922923141,2.48784922923141,2.39677189714008,2.39677189714008,74266.5583706134,0.0,1.0
1987-03-05,10.62,10.88,10.12,10.38,170700,2.54537175476277,2.60768782408841,2.42553315990576,2.48784922923141,712207.950217062,0.0,1.0
1987-03-06,10.5,10.62,10.25,10.62,42300,2.51661049199709,2.54537175476277,2.45669119456859,2.54537175476277,176487.38309421,0.0,1.0
1987-03-09,10.12,10.5,10.12,10.25,62100,2.42553315990576,2.51661049199709,2.42553315990576,2.45669119456859,259098.498585118,0.0,1.0
1987-03-10,9.88,10.25,9.88,10.25,43800,2.3680106343744,2.45669119456859,2.3680106343744,2.45669119456859,182745.800934431,0.0,1.0
1987-03-11,10.0,10.25,9.88,10.12,25100,2.39677189714008,2.45669119456859,2.3680106343744,2.42553315990576,104724.191859685,0.0,1.0
1987-03-12,10.12,10.12,9.88,10.12,7600,2.42553315990576,2.42553315990576,2.3680106343744,2.42553315990576,31709.3170571159,0.0,1.0
1987-03-13,10.12,10.12,9.88,9.88,13400,2.42553315990576,2.42553315990576,2.3680106343744,2.3680106343744,55908.5327059675,0.0,1.0
1987-03-16,9.88,10.12,9.88,10.12,13700,2.3680106343744,2.42553315990576,2.3680106343744,2.42553315990576,57160.2162740116,0.0,1.0
1987-03-17,10.12,10.12,9.88,9.88,9400,2.42553315990576,2.42553315990576,2.3680106343744,2.3680106343744,39219.4184653802,0.0,1.0
1987-03-18,10.12,10.12,9.88,9.88,17600,2.42553315990576,2.42553315990576,2.3680106343744,2.3680106343744,73432.1026585842,0.0,1.0
1987-03-19,9.88,10.12,9.88,10.12,19200,2.3680106343744,2.42553315990576,2.3680106343744,2.42553315990576,80107.7483548191,0.0,1.0
1987-03-20,9.75,10.12,9.75,9.88,100100,2.33685259971158,2.42553315990576,2.33685259971158,2.3680106343744,417645.083870697,0.0,1.0
1987-03-23,9.75,10.12,9.75,10.0,25400,2.33685259971158,2.42553315990576,2.33685259971158,2.39677189714008,105975.875427729,0.0,1.0
1987-03-24,9.62,9.88,9.62,9.88,13700,2.30569456504876,2.3680106343744,2.30569456504876,2.3680106343744,57160.2162740115,0.0,1.0
1987-03-25,9.62,9.88,9.62,9.75,7900,2.30569456504876,2.3680106343744,2.30569456504876,2.33685259971158,32961.0006251599,0.0,1.0
1987-03-26,9.88,9.88,9.62,9.62,25200,2.3680106343744,2.3680106343744,2.30569456504876,2.30569456504876,105141.4197157,0.0,1.0
1987-03-27,9.62,9.88,9.62,9.88,17000,2.30569456504876,2.3680106343744,2.30569456504876,2.3680106343744,70928.735522496,0.0,1.0
1987-03-30,9.25,9.62,9.25,9.62,25200,2.21701400485458,2.30569456504876,2.21701400485458,2.30569456504876,105141.4197157,0.0,1.0
1987-03-31,9.5,9.62,9.25,9.25,30400,2.27693330228308,2.30569456504876,2.21701400485458,2.21701400485458,126837.268228463,0.0,1.0
1987-04-01,9.5,9.5,9.0,9.38,47400,2.27693330228308,2.27693330228308,2.15709470742607,2.2481720395174,197766.003750959,0.0,1.0
1987-04-02,9.62,9.62,9.5,9.5,9900,2.30569456504876,2.30569456504876,2.27693330228308,2.27693330228308,41305.5577454536,0.0,1.0
1987-04-03,9.75,9.75,9.5,9.5,36900,2.33685259971158,2.33685259971158,2.27693330228308,2.27693330228308,153957.078869418,0.0,1.0
1987-04-06,10.0,10.25,9.5,9.5,51600,2.39677189714008,2.45669119456859,2.27693330228308,2.27693330228308,215289.573703576,0.0,1.0
1987-04-07,10.12,10.25,9.88,10.12,80300,2.42553315990576,2.45669119456859,2.3680106343744,2.42553315990576,335033.968379791,0.0,1.0
1987-04-08,10.12,10.12,9.88,9.88,29000,2.42553315990576,2.42553315990576,2.3680106343744,2.3680106343744,120996.078244258,0.0,1.0
1987-04-09,10.12,10.12,10.0,10.0,10100,2.42553315990576,2.42553315990576,2.39677189714008,2.39677189714008,42140.013457483,0.0,1.0
1987-04-10,10.12,10.12,10.0,10.0,30800,2.42553315990576,2.42553315990576,2.39677189714008,2.39677189714008,128506.179652522,0.0,1.0
1987-04-13,9.88,10.12,9.88,10.0,33000,2.3680106343744,2.42553315990576,2.3680106343744,2.39677189714008,137685.192484845,0.0,1.0
1987-04-14,10.0,10.0,9.75,10.0,24600,2.39677189714008,2.39677189714008,2.33685259971158,2.39677189714008,102638.052579612,0.0,1.0
1987-04-15,10.0,10.0,10.0,10.0,8700,2.39677189714008,2.39677189714008,2.39677189714008,2.39677189714008,36298.8234732774,0.0,1.0
1987-04-16,9.75,10.0,9.75,9.88,9500,2.33685259971158,2.39677189714008,2.33685259971158,2.3680106343744,39636.6463213949,0.0,1.0
1987-04-20,9.5,10.0,9.5,9.75,14500,2.27693330228308,2.39677189714008,2.27693330228308,2.33685259971158,60498.0391221289,0.0,1.0
1987-04-21,9.75,9.75,9.5,9.75,7300,2.33685259971158,2.33685259971158,2.27693330228308,2.33685259971158,30457.6334890718,0.0,1.0
1987-04-22,9.62,9.88,9.62,9.88,8800,2.30569456504876,2.3680106343744,2.30569456504876,2.3680106343744,36716.0513292921,0.0,1.0
1987-04-23,9.38,9.75,9.38,9.62,7200,2.2481720395174,2.33685259971158,2.2481720395174,2.30569456504876,30040.4056330571,0.0,1.0
1987-04-24,9.38,9.62,9.12,9.62,14300,2.2481720395174,2.30569456504876,2.18585597019176,2.30569456504876,59663.5834100995,0.0,1.0
1987-04-27,9.0,9.25,8.88,9.25,15500,2.15709470742607,2.21701400485458,2.12833344466039,2.21701400485458,64670.3176822759,0.0,1.0
1987-04-28,9.0,9.38,9.0,9.12,9300,2.15709470742607,2.2481720395174,2.15709470742607,2.18585597019176,38802.1906093656,0.0,1.0
1987-04-29,9.12,9.25,9.0,9.0,7200,2.18585597019176,2.21701400485458,2.15709470742607,2.15709470742607,30040.4056330571,0.0,1.0
1987-04-30,9.12,9.25,9.0,9.12,17400,2.18585597019176,2.21701400485458,2.15709470742607,2.18585597019176,72597.6469465546,0.0,1.0
1987-05-01,9.12,9.25,9.12,9.25,7900,2.18585597019176,2.21701400485458,2.18585597019176,2.21701400485458,32961.0006251598,0.0,1.0
1987-05-04,9.25,9.25,8.88,9.25,43700,2.21701400485458,2.21701400485458,2.12833344466039,2.21701400485458,182328.573078416,0.0,1.0
1987-05-05,9.5,9.5,9.0,9.12,45900,2.27693330228308,2.27693330228308,2.15709470742607,2.18585597019176,191507.585910739,0.0,1.0
1987-05-06,9.75,9.75,9.38,9.38,20300,2.33685259971158,2.33685259971158,2.2481720395174,2.2481720395174,84697.2547709806,0.0,1.0
1987-05-07,9.5,9.75,9.5,9.75,7700,2.27693330228308,2.33685259971158,2.27693330228308,2.33685259971158,32126.5449131305,0.0,1.0
1987-05-08,9.5,9.62,9.5,9.62,8200,2.27693330228308,2.30569456504876,2.27693330228308,2.30569456504876,34212.6841932039,0.0,1.0
1987-05-11,9.62,9.62,9.38,9.5,12400,2.30569456504876,2.30569456504876,2.2481720395174,2.27693330228308,51736.2541458206,0.0,1.0
1987-05-12,9.5,9.62,9.5,9.5,11500,2.27693330228308,2.30569456504876,2.27693330228308,2.27693330228308,47981.2034416885,0.0,1.0
1987-05-13,9.5,9.75,9.5,9.62,61600,2.27693330228308,2.33685259971158,2.27693330228308,2.30569456504876,257012.359305044,0.0,1.0
1987-05-14,9.5,9.75,9.5,9.75,6700,2.27693330228308,2.33685259971158,2.27693330228308,2.33685259971158,27954.2663529837,0.0,1.0
1987-05-15,9.38,9.75,9.38,9.5,17800,2.2481720395174,2.33685259971158,2.2481720395174,2.27693330228308,74266.5583706134,0.0,1.0
1987-05-18,9.38,9.62,9.38,9.62,23500,2.2481720395174,2.30569456504876,2.2481720395174,2.30569456504876,98048.5461634503,0.0,1.0
1987-05-19,9.5,9.62,9.38,9.38,13100,2.27693330228308,2.30569456504876,2.2481720395174,2.2481720395174,54656.8491379234,0.0,1.0
1987-05-20,9.5,9.5,9.25,9.38,8600,2.27693330228308,2.27693330228308,2.21701400485458,2.2481720395174,35881.5956172627,0.0,1.0
1987-05-21,9.5,9.5,9.38,9.38,19800,2.27693330228308,2.27693330228308,2.2481720395174,2.2481720395174,82611.1154909071,0.0,1.0
1987-05-22,9.5,9.62,9.38,9.38,8400,2.27693330228308,2.30569456504876,2.2481720395174,2.2481720395174,35047.1399052333,0.0,1.0
1987-05-26,9.62,9.62,9.5,9.62,23800,2.30569456504876,2.30569456504876,2.27693330228308,2.30569456504876,99300.2297314944,0.0,1.0
1987-05-27,9.5,9.62,9.5,9.5,13500,2.27693330228308,2.30569456504876,2.27693330228308,2.27693330228308,56325.7605619821,0.0,1.0
1987-05-28,9.62,9.62,9.5,9.5,15400,2.30569456504876,2.30569456504876,2.27693330228308,2.27693330228308,64253.0898262611,0.0,1.0
1987-05-29,9.62,9.62,9.5,9.62,13800,2.30569456504876,2.30569456504876,2.27693330228308,2.30569456504876,57577.4441300262,0.0,1.0
1987-06-01,9.75,9.75,9.5,9.62,26100,2.33685259971158,2.33685259971158,2.27693330228308,2.30569456504876,108896.470419832,0.0,1.0
1987-06-02,9.75,9.75,9.62,9.75,9900,2.33685259971158,2.33685259971158,2.30569456504876,2.33685259971158,41305.5577454536,0.0,1.0
1987-06-03,9.75,9.75,9.5,9.75,23300,2.33685259971158,2.33685259971158,2.27693330228308,2.33685259971158,97214.0904514211,0.0,1.0
1987-06-04,9.75,9.75,9.5,9.75,30400,2.33685259971158,2.33685259971158,2.27693330228308,2.33685259971158,126837.268228464,0.0,1.0
1987-06-05,9.62,9.75,9.62,9.62,28200,2.30569456504876,2.33685259971158,2.30569456504876,2.30569456504876,117658.25539614,0.0,1.0
1987-06-08,9.75,9.75,9.62,9.75,6400,2.33685259971158,2.33685259971158,2.30569456504876,2.33685259971158,26702.5827849397,0.0,1.0
1987-06-09,9.62,9.75,9.62,9.75,21300,2.30569456504876,2.33685259971158,2.30569456504876,2.33685259971158,88869.5333311274,0.0,1.0
1987-06-10,9.75,9.75,9.62,9.75,15100,2.33685259971158,2.33685259971158,2.30569456504876,2.33685259971158,63001.4062582171,0.0,1.0
1987-06-11,9.75,9.75,9.62,9.75,56000,2.33685259971158,2.33685259971158,2.30569456504876,2.33685259971158,233647.599368222,0.0,1.0
1987-06-12,9.75,9.75,9.62,9.75,41300,2.33685259971158,2.33685259971158,2.30569456504876,2.33685259971158,172315.104534064,0.0,1.0
1987-06-15,9.75,9.75,9.62,9.62,46300,2.33685259971158,2.33685259971158,2.30569456504876,2.30569456504876,193176.497334798,0.0,1.0
1987-06-16,9.62,9.75,9.62,9.75,27100,2.30569456504876,2.33685259971158,2.30569456504876,2.33685259971158,113068.748979979,0.0,1.0
1987-06-17,9.75,9.88,9.62,9.75,100200,2.33685259971158,2.3680106343744,2.30569456504876,2.33685259971158,418062.311726712,0.0,1.0
1987-06-18,9.75,9.88,9.75,9.88,29100,2.33685259971158,2.3680106343744,2.33685259971158,2.3680106343744,121413.306100273,0.0,1.0
1987-06-19,9.88,9.88,9.62,9.75,78900,2.3680106343744,2.3680106343744,2.30569456504876,2.33685259971158,329192.778395585,0.0,1.0
1987-06-22,9.75,9.88,9.62,9.88,24300,2.33685259971158,2.3680106343744,2.30569456504876,2.3680106343744,101386.369011568,0.0,1.0
1987-06-23,9.62,9.88,9.62,9.88,31900,2.30569456504876,2.3680106343744,2.30569456504876,2.3680106343744,133095.686068684,0.0,1.0
1987-06-24,9.88,9.88,9.62,9.62,35700,2.3680106343744,2.3680106343744,2.30569456504876,2.30569456504876,148950.344597242,0.0,1.0
1987-06-25,9.88,9.88,9.75,9.88,22700,2.3680106343744,2.3680106343744,2.33685259971158,2.3680106343744,94710.723315333,0.0,1.0
1987-06-26,9.88,9.88,9.75,9.88,81400,2.3680106343744,2.3680106343744,2.33685259971158,2.3680106343744,339623.474795952,0.0,1.0
1987-06-29,10.12,10.12,9.75,9.88,36900,2.42553315990576,2.42553315990576,2.33685259971158,2.3680106343744,153957.078869418,0.0,1.0
1987-06-30,10.12,10.12,10.0,10.0,30500,2.42553315990576,2.42553315990576,2.39677189714008,2.39677189714008,127254.496084478,0.0,1.0
1987-07-01,10.0,10.12,10.0,10.12,6100,2.39677189714008,2.42553315990576,2.39677189714008,2.42553315990576,25450.8992168957,0.0,1.0
1987-07-02,10.0,10.12,10.0,10.12,22800,2.39677189714008,2.42553315990576,2.39677189714008,2.42553315990576,95127.9511713477,0.0,1.0
1987-07-06,10.0,10.12,10.0,10.12,12600,2.39677189714008,2.42553315990576,2.39677189714008,2.42553315990576,52570.7098578501,0.0,1.0
1987-07-07,10.12,10.12,10.0,10.12,28200,2.42553315990576,2.42553315990576,2.39677189714008,2.42553315990576,117658.255396141,0.0,1.0
1987-07-08,10.12,10.12,10.0,10.12,16700,2.42553315990576,2.42553315990576,2.39677189714008,2.42553315990576,69677.0519544521,0.0,1.0
1987-07-09,10.38,10.38,10.0,10.12,109900,2.48784922923141,2.48784922923141,2.39677189714008,2.42553315990576,458533.413760135,0.0,1.0
1987-07-10,10.62,10.88,10.25,10.38,79400,2.54537175476277,2.60768782408841,2.45669119456859,2.48784922923141,331278.917675658,0.0,1.0
1987-07-13,10.38,10.75,10.12,10.5,49400,2.48784922923141,2.57652978942559,2.42553315990576,2.51661049199709,206110.560871253,0.0,1.0
1987-07-14,10.75,10.75,10.38,10.5,50800,2.57652978942559,2.57652978942559,2.48784922923141,2.51661049199709,211951.750855459,0.0,1.0
1987-07-15,11.0,11.0,10.62,10.88,50100,2.63644908685409,2.63644908685409,2.54537175476277,2.60768782408841,209031.155863356,0.0,1.0
1987-07-16,11.0,11.12,10.88,10.88,22900,2.63644908685409,2.66521034961977,2.60768782408841,2.60768782408841,95545.1790273623,0.0,1.0
1987-07-17,11.12,11.38,11.0,11.0,42600,2.66521034961977,2.72752641894541,2.63644908685409,2.63644908685409,177739.066662255,0.0,1.0
1987-07-20,11.12,11.25,10.88,11.12,28000,2.66521034961977,2.69636838428259,2.60768782408841,2.66521034961977,116823.799684111,0.0,1.0
1987-07-21,10.75,11.12,10.62,11.0,12400,2.57652978942559,2.66521034961977,2.54537175476277,2.63644908685409,51736.2541458206,0.0,1.0
1987-07-22,10.88,10.88,10.75,10.75,22700,2.60768782408841,2.60768782408841,2.57652978942559,2.57652978942559,94710.723315333,0.0,1.0
1987-07-23,10.75,10.88,10.75,10.88,19900,2.57652978942559,2.60768782408841,2.57652978942559,2.60768782408841,83028.3433469218,0.0,1.0
1987-07-24,10.88,10.88,10.75,10.75,10200,2.60768782408841,2.60768782408841,2.57652978942559,2.57652978942559,42557.2413134976,0.0,1.0
1987-07-27,10.75,10.88,10.75,10.75,9700,2.57652978942559,2.60768782408841,2.57652978942559,2.57652978942559,40471.1020334242,0.0,1.0
1987-07-28,10.75,10.88,10.62,10.75,39100,2.57652978942559,2.60768782408841,2.54537175476277,2.57652978942559,163136.091701741,0.0,1.0
1987-07-29,10.62,10.88,10.62,10.62,14400,2.54537175476277,2.60768782408841,2.54537175476277,2.54537175476277,60080.8112661142,0.0,1.0
1987-07-30,10.62,10.75,10.5,10.62,23100,2.54537175476277,2.57652978942559,2.51661049199709,2.54537175476277,96379.6347393916,0.0,1.0
1987-07-31,10.62,10.62,10.5,10.5,14500,2.54537175476277,2.54537175476277,2.51661049199709,2.51661049199709,60498.0391221289,0.0,1.0
1987-08-03,10.5,10.75,10.5,10.5,11700,2.51661049199709,2.57652978942559,2.51661049199709,2.51661049199709,48815.6591537178,0.0,1.0
1987-08-04,10.75,10.75,10.5,10.75,12100,2.57652978942559,2.57652978942559,2.51661049199709,2.57652978942559,50484.5705777766,0.0,1.0
1987-08-05,10.75,10.75,10.5,10.75,9700,2.57652978942559,2.57652978942559,2.51661049199709,2.57652978942559,40471.1020334242,0.0,1.0
1987-08-06,11.0,11.12,10.75,10.75,52100,2.63644908685409,2.66521034961977,2.57652978942559,2.57652978942559,217375.71298365,0.0,1.0
1987-08-07,11.12,11.25,11.0,11.12,20300,2.66521034961977,2.69636838428259,2.63644908685409,2.66521034961977,84697.2547709806,0.0,1.0
1987-08-10,11.0,11.25,11.0,11.25,40900,2.63644908685409,2.69636838428259,2.63644908685409,2.69636838428259,170646.193110005,0.0,1.0
1987-08-11,11.0,11.12,10.88,11.0,75700,2.63644908685409,2.66521034961977,2.60768782408841,2.63644908685409,315841.487003115,0.0,1.0
1987-08-12,10.88,11.12,10.62,10.88,27700,2.60768782408841,2.66521034961977,2.54537175476277,2.60768782408841,115572.116116067,0.0,1.0
1987-08-13,10.5,10.75,10.38,10.5,29400,2.51661049199709,2.57652978942559,2.48784922923141,2.51661049199709,122664.989668317,0.0,1.0
1987-08-14,10.5,10.62,10.25,10.62,12500,2.51661049199709,2.54537175476277,2.45669119456859,2.54537175476277,52153.4820018352,0.0,1.0
1987-08-17,10.5,10.62,10.38,10.62,29400,2.51661049199709,2.54537175476277,2.48784922923141,2.54537175476277,122664.989668317,0.0,1.0
1987-08-18,10.75,10.88,10.38,10.62,37600,2.57652978942559,2.60768782408841,2.48784922923141,2.54537175476277,156877.673861521,0.0,1.0
1987-08-19,10.75,10.75,10.62,10.75,17800,2.57652978942559,2.57652978942559,2.54537175476277,2.57652978942559,74266.5583706135,0.0,1.0
1987-08-20,10.75,10.88,10.5,10.75,63800,2.57652978942559,2.60768782408841,2.51661049199709,2.57652978942559,266191.372137367,0.0,1.0
1987-08-21,11.12,11.25,10.75,10.88,93500,2.66521034961977,2.69636838428259,2.57652978942559,2.60768782408841,390108.045373728,0.0,1.0
1987-08-24,10.88,11.12,10.75,11.12,41500,2.60768782408841,2.66521034961977,2.57652978942559,2.66521034961977,173149.560246093,0.0,1.0
1987-08-25,11.0,11.0,10.75,10.88,23800,2.63644908685409,2.63644908685409,2.57652978942559,2.60768782408841,99300.2297314945,0.0,1.0
1987-08-26,11.0,11.0,10.75,11.0,15500,2.63644908685409,2.63644908685409,2.57652978942559,2.63644908685409,64670.3176822758,0.0,1.0
1987-08-27,11.0,11.0,10.75,10.88,48000,2.63644908685409,2.63644908685409,2.57652978942559,2.60768782408841,200269.370887048,0.0,1.0
1987-08-28,11.0,11.0,10.88,11.0,13200,2.63644908685409,2.63644908685409,2.60768782408841,2.63644908685409,55074.0769939381,0.0,1.0
1987-08-31,11.38,11.38,11.0,11.0,94000,2.72752641894541,2.72752641894541,2.63644908685409,2.63644908685409,392194.184653802,0.0,1.0
1987-09-01,11.25,11.75,11.25,11.38,46400,2.69636838428259,2.8162069791396,2.69636838428259,2.72752641894541,193593.725190813,0.0,1.0
1987-09-02,11.5,11.5,11.25,11.38,27100,2.7562876817111,2.7562876817111,2.69636838428259,2.72752641894541,113068.748979979,0.0,1.0
1987-09-03,11.5,11.62,11.25,11.62,53900,2.7562876817111,2.78504894447678,2.69636838428259,2.78504894447678,224885.814391914,0.0,1.0
1987-09-04,11.5,11.5,11.25,11.5,19300,2.7562876817111,2.7562876817111,2.69636838428259,2.7562876817111,80524.9762108336,0.0,1.0
1987-09-08,11.0,11.5,10.75,11.25,54000,2.63644908685409,2.7562876817111,2.57652978942559,2.69636838428259,225303.042247929,0.0,1.0
1987-09-09,11.12,11.38,11.12,11.12,26600,2.66521034961977,2.72752641894541,2.66521034961977,2.66521034961977,110982.609699906,0.0,1.0
1987-09-10,11.5,11.62,11.12,11.12,36800,2.7562876817111,2.78504894447678,2.66521034961977,2.66521034961977,153539.851013403,0.0,1.0
1987-09-11,11.62,11.75,11.38,11.38,53200,2.78504894447678,2.8162069791396,2.72752641894541,2.72752641894541,221965.219399811,0.0,1.0
1987-09-14,12.0,12.25,11.75,11.75,50300,2.8761262765681,2.9360455739966,2.8162069791396,2.8162069791396,209865.611575385,0.0,1.0
1987-09-15,11.88,12.0,11.62,12.0,20000,2.84736501380242,2.8761262765681,2.78504894447678,2.8761262765681,83445.5712029365,0.0,1.0
1987-09-16,11.88,12.0,11.75,11.88,15500,2.84736501380242,2.8761262765681,2.8162069791396,2.84736501380242,64670.3176822758,0.0,1.0
1987-09-17,11.62,11.88,11.62,11.62,4600,2.78504894447678,2.84736501380242,2.78504894447678,2.78504894447678,19192.4813766754,0.0,1.0
1987-09-18,11.5,11.75,11.5,11.75,40100,2.7562876817111,2.8162069791396,2.7562876817111,2.8162069791396,167308.370261887,0.0,1.0
1987-09-21,11.62,11.75,11.25,11.5,16100,2.78504894447678,2.8162069791396,2.69636838428259,2.7562876817111,67173.6848183638,0.0,1.0
1987-09-22,11.38,11.62,11.38,11.38,15300,2.72752641894541,2.78504894447678,2.72752641894541,2.72752641894541,63835.8619702465,0.0,1.0
1987-09-23,11.5,11.75,11.5,11.5,27400,2.7562876817111,2.8162069791396,2.7562876817111,2.7562876817111,114320.432548023,0.0,1.0
1987-09-24,11.5,11.62,11.5,11.5,18800,2.7562876817111,2.78504894447678,2.7562876817111,2.7562876817111,78438.8369307602,0.0,1.0
1987-09-25,11.5,11.62,11.5,11.62,8300,2.7562876817111,2.78504894447678,2.7562876817111,2.78504894447678,34629.9120492186,0.0,1.0
1987-09-28,11.62,11.88,11.5,11.62,24700,2.78504894447678,2.84736501380242,2.7562876817111,2.78504894447678,103055.280435626,0.0,1.0
1987-09-29,11.62,11.88,11.5,11.75,27900,2.78504894447678,2.84736501380242,2.7562876817111,2.8162069791396,116406.571828096,0.0,1.0
1987-09-30,11.75,11.75,11.5,11.75,8900,2.8162069791396,2.8162069791396,2.7562876817111,2.8162069791396,37133.2791853067,0.0,1.0
1987-10-01,11.75,11.88,11.5,11.75,5100,2.8162069791396,2.84736501380242,2.7562876817111,2.8162069791396,21278.6206567488,0.0,1.0
1987-10-02,11.62,11.75,11.62,11.75,3800,2.78504894447678,2.8162069791396,2.78504894447678,2.8162069791396,15854.6585285579,0.0,1.0
1987-10-05,11.75,11.75,11.62,11.62,13100,2.8162069791396,2.8162069791396,2.78504894447678,2.78504894447678,54656.8491379234,0.0,1.0
1987-10-06,11.62,11.75,11.62,11.62,7600,2.78504894447678,2.8162069791396,2.78504894447678,2.78504894447678,31709.3170571158,0.0,1.0
1987-10-07,11.5,11.75,11.5,11.62,57200,2.7562876817111,2.8162069791396,2.7562876817111,2.78504894447678,238654.333640398,0.0,1.0
1987-10-08,11.75,11.75,11.5,11.5,22400,2.8162069791396,2.8162069791396,2.7562876817111,2.7562876817111,93459.0397472888,0.0,1.0
1987-10-09,11.5,11.75,11.5,11.62,53400,2.7562876817111,2.8162069791396,2.7562876817111,2.78504894447678,222799.67511184,0.0,1.0
1987-10-12,11.5,11.62,11.5,11.5,29000,2.7562876817111,2.78504894447678,2.7562876817111,2.7562876817111,120996.078244258,0.0,1.0
1987-10-13,11.62,11.75,11.5,11.5,35500,2.78504894447678,2.8162069791396,2.7562876817111,2.7562876817111,148115.888885212,0.0,1.0
1987-10-14,12.0,12.0,11.5,11.62,48300,2.8761262765681,2.8761262765681,2.7562876817111,2.78504894447678,201521.054455092,0.0,1.0
1987-10-15,11.62,12.0,11.62,11.88,38700,2.78504894447678,2.8761262765681,2.78504894447678,2.84736501380242,161467.180277682,0.0,1.0
1987-10-16,10.62,11.75,10.62,11.62,57200,2.54537175476277,2.8162069791396,2.54537175476277,2.78504894447678,238654.333640398,0.0,1.0
1987-10-19,8.62,10.5,8.5,10.25,48300,2.06601737533475,2.51661049199709,2.03725611256907,2.45669119456859,201521.054455092,0.0,1.0
1987-10-20,7.62,8.62,7.5,8.5,73300,1.82634018562074,2.06601737533475,1.79757892285506,2.03725611256907,305828.018458763,0.0,1.0
1987-10-21,9.25,9.25,7.75,7.88,61200,2.21701400485458,2.21701400485458,1.85749822028356,1.88865625494639,255343.447880985,0.0,1.0
1987-10-22,8.5,9.25,8.5,9.0,65400,2.03725611256907,2.21701400485458,2.03725611256907,2.15709470742607,272867.017833602,0.0,1.0
1987-10-23,8.38,8.62,8.12,8.62,34200,2.00849484980339,2.06601737533475,1.94617878047775,2.06601737533475,142691.926757021,0.0,1.0
1987-10-26,8.25,8.38,8.0,8.38,35700,1.97733681514057,2.00849484980339,1.91741751771207,2.00849484980339,148950.344597242,0.0,1.0
1987-10-27,8.12,8.5,8.0,8.25,24800,1.94617878047775,2.03725611256907,1.91741751771207,1.97733681514057,103472.508291641,0.0,1.0
1987-10-28,7.75,8.12,7.75,8.0,47300,1.85749822028356,1.94617878047775,1.85749822028356,1.91741751771207,197348.775894945,0.0,1.0
1987-10-29,8.38,8.38,7.75,7.88,26700,2.00849484980339,2.00849484980339,1.85749822028356,1.88865625494639,111399.83755592,0.0,1.0
1987-10-30,9.0,9.12,8.38,8.62,84300,2.15709470742607,2.18585597019176,2.00849484980339,2.06601737533475,351723.082620378,0.0,1.0
1987-11-02,9.0,9.12,8.88,9.0,12700,2.15709470742607,2.18585597019176,2.12833344466039,2.15709470742607,52987.9377138648,0.0,1.0
1987-11-03,9.0,9.12,8.88,9.12,12600,2.15709470742607,2.18585597019176,2.12833344466039,2.18585597019176,52570.7098578501,0.0,1.0
1987-11-04,9.25,9.38,8.75,9.0,20900,2.22540270649457,2.25667863642368,2.10511066830567,2.16525668740012,86871.9173549148,0.035,1.0
1987-11-05,9.62,9.75,9.12,9.12,23300,2.31441881475435,2.34569474468346,2.19412677656545,2.19412677656545,96847.6399219865,0.0,1.0
1987-11-06,10.0,10.25,9.75,9.75,40900,2.40584076377791,2.46598678287236,2.34569474468346,2.34569474468346,170002.938747178,0.0,1.0
1987-11-09,9.62,10.12,9.5,10.0,40400,2.31441881475435,2.43471085294325,2.28554872558902,2.40584076377791,167924.663212371,0.0,1.0
1987-11-10,9.25,9.5,9.25,9.5,23600,2.22540270649457,2.28554872558902,2.22540270649457,2.28554872558902,98094.6052428703,0.0,1.0
1987-11-11,9.12,9.5,9.12,9.5,10300,2.19412677656545,2.28554872558902,2.19412677656545,2.28554872558902,42812.4760170156,0.0,1.0
1987-11-12,9.25,9.38,9.12,9.38,7800,2.22540270649457,2.25667863642368,2.19412677656545,2.25667863642368,32421.0983429826,0.0,1.0
1987-11-13,9.38,9.38,9.25,9.38,16500,2.25667863642368,2.25667863642368,2.22540270649457,2.25667863642368,68583.092648617,0.0,1.0
1987-11-16,9.38,9.38,9.25,9.38,27900,2.25667863642368,2.25667863642368,2.22540270649457,2.25667863642368,115967.774842207,0.0,1.0
1987-11-17,9.0,9.25,8.88,9.25,11500,2.16525668740012,2.22540270649457,2.13638659823479,2.22540270649457,47800.3373005513,0.0,1.0
1987-11-18,9.12,9.12,8.88,9.12,16100,2.19412677656545,2.19412677656545,2.13638659823479,2.19412677656545,66920.4722207719,0.0,1.0
1987-11-19,8.88,9.12,8.88,8.88,5700,2.13638659823479,2.19412677656545,2.13638659823479,2.13638659823479,23692.3410967949,0.0,1.0
1987-11-20,8.88,9.0,8.75,8.88,15000,2.13638659823479,2.16525668740012,2.10511066830567,2.13638659823479,62348.2660441971,0.0,1.0
1987-11-23,8.88,9.12,8.88,8.88,18800,2.13638659823479,2.19412677656545,2.13638659823479,2.13638659823479,78143.1601087271,0.0,1.0
1987-11-24,9.12,9.25,9.0,9.25,7500,2.19412677656545,2.22540270649457,2.16525668740012,2.22540270649457,31174.1330220987,0.0,1.0
1987-11-25,9.12,9.12,9.0,9.12,3100,2.19412677656545,2.19412677656545,2.16525668740012,2.19412677656545,12885.3083158008,0.0,1.0
1987-11-27,8.88,9.12,8.88,9.0,30100,2.13638659823479,2.19412677656545,2.13638659823479,2.16525668740012,125112.187195356,0.0,1.0
1987-11-30,8.62,8.88,8.5,8.88,15800,2.07383473837656,2.13638659823479,2.04496464921122,2.13638659823479,65673.5068998878,0.0,1.0
1987-12-01,8.62,8.88,8.62,8.62,40600,2.07383473837656,2.13638659823479,2.07383473837656,2.07383473837656,168755.973426294,0.0,1.0
1987-12-02,8.75,8.75,8.62,8.62,11200,2.10511066830567,2.10511066830567,2.07383473837656,2.07383473837656,46553.3719796674,0.0,1.0
1987-12-03,8.5,8.88,8.38,8.62,12900,2.04496464921122,2.13638659823479,2.01609456004589,2.07383473837656,53619.5087980098,0.0,1.0
1987-12-04,8.38,8.38,8.12,8.25,13200,2.01609456004589,2.01609456004589,1.95354270018766,1.98481863011678,54866.4741188936,0.0,1.0
1987-12-07,8.0,8.25,8.0,8.12,9800,1.92467261102233,1.98481863011678,1.92467261102233,1.95354270018766,40734.2004822089,0.0,1.0
1987-12-08,8.12,8.38,8.0,8.0,8400,1.95354270018766,2.01609456004589,1.92467261102233,1.92467261102233,34915.0289847505,0.0,1.0
1987-12-09,8.0,8.25,8.0,8.25,10800,1.92467261102233,1.98481863011678,1.92467261102233,1.98481863011678,44890.751551822,0.0,1.0
1987-12-10,7.88,8.0,7.75,8.0,22900,1.89580252185699,1.92467261102233,1.86452659192788,1.92467261102233,95185.0194941414,0.0,1.0
1987-12-11,7.88,8.12,7.88,8.12,7300,1.89580252185699,1.95354270018766,1.89580252185699,1.95354270018766,30342.8228081761,0.0,1.0
1987-12-14,8.38,8.38,7.88,7.88,21200,2.01609456004589,2.01609456004589,1.89580252185699,1.89580252185699,88118.8826757988,0.0,1.0
1987-12-15,8.75,9.0,8.12,8.25,53500,2.10511066830567,2.16525668740012,1.95354270018766,1.98481863011678,222375.482224304,0.0,1.0
1987-12-16,9.0,9.12,8.75,8.75,26900,2.16525668740012,2.19412677656545,2.10511066830567,2.10511066830567,111811.223772594,0.0,1.0
1987-12-17,9.38,9.38,9.12,9.12,36300,2.25667863642368,2.25667863642368,2.19412677656545,2.19412677656545,150882.803826957,0.0,1.0
1987-12-18,9.5,9.5,9.12,9.12,12600,2.28554872558902,2.28554872558902,2.19412677656545,2.19412677656545,52372.5434771256,0.0,1.0
1987-12-21,10.12,10.25,9.38,9.38,89500,2.43471085294325,2.46598678287236,2.25667863642368,2.25667863642368,372011.320730376,0.0,1.0
1987-12-22,10.12,10.38,9.88,10.38,49900,2.43471085294325,2.49726271280147,2.37697067461258,2.49726271280147,207411.898373696,0.0,1.0
1987-12-23,10.0,10.12,9.88,9.88,45500,2.40584076377791,2.43471085294325,2.37697067461258,2.37697067461258,189123.073667399,0.0,1.0
1987-12-24,10.12,10.25,9.88,10.0,132400,2.43471085294325,2.46598678287236,2.37697067461258,2.40584076377791,550327.36161678,0.0,1.0
1987-12-28,9.88,9.88,9.62,9.75,15200,2.37697067461258,2.37697067461258,2.31441881475435,2.34569474468346,63179.5762581198,0.0,1.0
1987-12-29,9.88,10.0,9.75,9.75,44600,2.37697067461258,2.40584076377791,2.34569474468346,2.34569474468346,185382.177704746,0.0,1.0
1987-12-30,10.12,10.12,9.88,10.12,66300,2.43471085294325,2.43471085294325,2.37697067461258,2.43471085294325,275579.335915352,0.0,1.0
1987-12-31,10.0,10.12,10.0,10.0,95500,2.40584076377791,2.43471085294325,2.40584076377791,2.40584076377791,396950.627148056,0.0,1.0
1988-01-04,10.12,10.5,10.0,10.25,181800,2.43471085294325,2.52613280196681,2.40584076377791,2.46598678287236,755660.98445567,0.0,1.0
1988-01-05,10.0,10.25,10.0,10.12,30900,2.40584076377791,2.46598678287236,2.40584076377791,2.43471085294325,128437.428051046,0.0,1.0
1988-01-06,10.25,10.25,10.0,10.12,45600,2.46598678287236,2.46598678287236,2.40584076377791,2.43471085294325,189538.72877436,0.0,1.0
1988-01-07,10.38,10.38,10.0,10.25,12600,2.49726271280147,2.49726271280147,2.40584076377791,2.46598678287236,52372.5434771258,0.0,1.0
1988-01-08,10.12,10.5,10.12,10.25,64100,2.43471085294325,2.52613280196681,2.43471085294325,2.46598678287236,266434.923562203,0.0,1.0
1988-01-11,9.88,10.12,9.62,9.88,38800,2.37697067461258,2.43471085294325,2.31441881475435,2.37697067461258,161274.18150099,0.0,1.0
1988-01-12,9.25,9.62,9.0,9.62,44600,2.22540270649457,2.31441881475435,2.16525668740012,2.31441881475435,185382.177704746,0.0,1.0
1988-01-13,9.12,9.5,9.12,9.25,17300,2.19412677656545,2.28554872558902,2.19412677656545,2.22540270649457,71908.3335043077,0.0,1.0
1988-01-14,9.62,9.88,9.38,9.5,28600,2.31441881475435,2.37697067461258,2.25667863642368,2.28554872558902,118877.360590936,0.0,1.0
1988-01-15,10.0,10.0,9.88,10.0,22300,2.40584076377791,2.40584076377791,2.37697067461258,2.40584076377791,92691.0888523733,0.0,1.0
1988-01-18,10.0,10.0,9.75,10.0,6900,2.40584076377791,2.40584076377791,2.34569474468346,2.40584076377791,28680.2023803308,0.0,1.0
1988-01-19,10.0,10.0,9.88,10.0,10000,2.40584076377791,2.40584076377791,2.37697067461258,2.40584076377791,41565.5106961315,0.0,1.0
1988-01-20,9.88,10.0,9.75,10.0,26400,2.37697067461258,2.40584076377791,2.34569474468346,2.40584076377791,109732.948237787,0.0,1.0
1988-01-21,9.88,9.88,9.75,9.75,6200,2.37697067461258,2.37697067461258,2.34569474468346,2.34569474468346,25770.6166316015,0.0,1.0
1988-01-22,9.88,10.0,9.75,9.75,14200,2.37697067461258,2.40584076377791,2.34569474468346,2.34569474468346,59023.0251885067,0.0,1.0
1988-01-25,9.88,10.0,9.88,10.0,12900,2.37697067461258,2.40584076377791,2.37697067461258,2.40584076377791,53619.5087980096,0.0,1.0
1988-01-26,10.12,10.12,9.75,10.0,15400,2.43471085294325,2.43471085294325,2.34569474468346,2.40584076377791,64010.8864720424,0.0,1.0
1988-01-27,10.12,10.25,9.88,10.12,33800,2.43471085294325,2.46598678287236,2.37697067461258,2.43471085294325,140491.426152924,0.0,1.0
1988-01-28,10.25,10.5,10.12,10.38,15100,2.46598678287236,2.52613280196681,2.43471085294325,2.49726271280147,62763.9211511586,0.0,1.0
1988-01-29,10.38,10.62,10.25,10.25,64700,2.49726271280147,2.55500289113214,2.46598678287236,2.46598678287236,268928.854203971,0.0,1.0
1988-02-01,10.25,10.5,10.25,10.5,20500,2.46598678287236,2.52613280196681,2.46598678287236,2.52613280196681,85209.2969270696,0.0,1.0
1988-02-02,10.12,10.5,9.88,10.25,19100,2.43471085294325,2.52613280196681,2.37697067461258,2.46598678287236,79390.1254296111,0.0,1.0
1988-02-03,9.88,10.12,9.88,10.12,9900,2.3853911172858,2.44333584078262,2.3853911172858,2.44333584078262,41004.5963914273,0.035,1.0
1988-02-04,10.0,10.12,9.88,9.88,4500,2.41436347903421,2.44333584078262,2.3853911172858,2.3853911172858,18638.4529051942,0.0,1.0
1988-02-05,10.12,10.25,10.0,10.12,13300,2.44333584078262,2.47472256601006,2.41436347903421,2.44333584078262,55086.9830309074,0.0,1.0
1988-02-08,10.12,10.25,10.12,10.12,10600,2.44333584078262,2.47472256601006,2.44333584078262,2.44333584078262,43903.9112877908,0.0,1.0
1988-02-09,10.12,10.25,10.12,10.12,3900,2.44333584078262,2.47472256601006,2.44333584078262,2.44333584078262,16153.3258511683,0.0,1.0
1988-02-10,10.25,10.38,10.12,10.12,32900,2.47472256601006,2.50610929123751,2.44333584078262,2.44333584078262,136267.800129087,0.0,1.0
1988-02-11,10.25,10.38,10.12,10.25,5200,2.47472256601006,2.50610929123751,2.44333584078262,2.47472256601006,21537.7678015578,0.0,1.0
1988-02-12,10.25,10.38,10.12,10.38,4000,2.47472256601006,2.50610929123751,2.44333584078262,2.50610929123751,16567.513693506,0.0,1.0
1988-02-16,10.62,10.62,10.12,10.25,48100,2.56405401473433,2.56405401473433,2.44333584078262,2.47472256601006,199224.352164409,0.0,1.0
1988-02-17,10.62,10.75,10.38,10.62,14800,2.56405401473433,2.59544073996177,2.50610929123751,2.56405401473433,61299.8006659721,0.0,1.0
1988-02-18,10.5,10.75,10.5,10.62,8800,2.53508165298592,2.59544073996177,2.53508165298592,2.56405401473433,36448.5301257132,0.0,1.0
1988-02-19,10.62,10.75,10.5,10.5,10000,2.56405401473433,2.59544073996177,2.53508165298592,2.53508165298592,41418.784233765,0.0,1.0
1988-02-22,10.75,10.88,10.62,10.75,10700,2.59544073996177,2.62682746518922,2.56405401473433,2.59544073996177,44318.0991301286,0.0,1.0
1988-02-23,10.88,11.0,10.75,10.75,9100,2.62682746518922,2.65579982693763,2.59544073996177,2.59544073996177,37691.0936527261,0.0,1.0
1988-02-24,10.75,11.0,10.75,10.88,7400,2.59544073996177,2.65579982693763,2.59544073996177,2.62682746518922,30649.9003329861,0.0,1.0
1988-02-25,11.12,11.25,10.75,11.0,56200,2.68477218868604,2.71615891391348,2.59544073996177,2.65579982693763,232773.567393759,0.0,1.0
1988-02-26,11.0,11.12,11.0,11.0,13900,2.65579982693763,2.68477218868604,2.65579982693763,2.65579982693763,57572.1100849333,0.0,1.0
1988-02-29,11.5,11.5,11.0,11.0,51000,2.77651800088934,2.77651800088934,2.65579982693763,2.65579982693763,211235.799592201,0.0,1.0
1988-03-01,11.5,11.62,11.38,11.38,26200,2.77651800088934,2.80549036263775,2.74754563914093,2.74754563914093,108517.214692464,0.0,1.0
1988-03-02,11.25,11.62,11.25,11.5,62800,2.71615891391348,2.80549036263775,2.71615891391348,2.77651800088934,260109.964988044,0.0,1.0
1988-03-03,11.25,11.38,11.25,11.25,20200,2.71615891391348,2.74754563914093,2.71615891391348,2.71615891391348,83665.9441522054,0.0,1.0
1988-03-04,11.25,11.38,11.25,11.38,66100,2.71615891391348,2.74754563914093,2.71615891391348,2.74754563914093,273778.163785187,0.0,1.0
1988-03-07,11.38,11.38,11.25,11.25,15600,2.74754563914093,2.74754563914093,2.71615891391348,2.71615891391348,64613.3034046733,0.0,1.0
1988-03-08,11.38,11.5,11.25,11.25,9400,2.74754563914093,2.77651800088934,2.71615891391348,2.71615891391348,38933.6571797391,0.0,1.0
1988-03-09,11.5,11.5,11.25,11.5,48600,2.77651800088934,2.77651800088934,2.71615891391348,2.77651800088934,201295.291376098,0.0,1.0
1988-03-10,11.5,11.62,11.25,11.5,22600,2.77651800088934,2.80549036263775,2.71615891391348,2.77651800088934,93606.4523683088,0.0,1.0
1988-03-11,11.38,11.5,11.25,11.5,23000,2.74754563914093,2.77651800088934,2.71615891391348,2.77651800088934,95263.2037376594,0.0,1.0
1988-03-14,11.5,11.5,11.25,11.38,47600,2.77651800088934,2.77651800088934,2.71615891391348,2.74754563914093,197153.412952721,0.0,1.0
1988-03-15,11.62,11.75,11.25,11.38,61600,2.80549036263775,2.8368770878652,2.71615891391348,2.74754563914093,255139.710879992,0.0,1.0
1988-03-16,11.62,11.62,11.38,11.38,5700,2.80549036263775,2.80549036263775,2.74754563914093,2.74754563914093,23608.707013246,0.0,1.0
1988-03-17,11.5,11.75,11.38,11.38,96900,2.77651800088934,2.8368770878652,2.74754563914093,2.74754563914093,401348.019225182,0.0,1.0
1988-03-18,11.5,11.75,11.5,11.5,117500,2.77651800088934,2.8368770878652,2.77651800088934,2.77651800088934,486670.714746738,0.0,1.0
1988-03-21,11.62,11.62,11.5,11.62,14500,2.80549036263775,2.80549036263775,2.77651800088934,2.80549036263775,60057.2371389592,0.0,1.0
1988-03-22,11.5,11.62,11.5,11.62,36900,2.77651800088934,2.80549036263775,2.77651800088934,2.80549036263775,152835.313822593,0.0,1.0
1988-03-23,11.5,11.62,11.38,11.5,14700,2.77651800088934,2.80549036263775,2.74754563914093,2.77651800088934,60885.6128236345,0.0,1.0
1988-03-24,11.12,11.38,11.12,11.25,6800,2.68477218868604,2.74754563914093,2.68477218868604,2.71615891391348,28164.7732789602,0.0,1.0
1988-03-25,11.12,11.25,11.12,11.12,5900,2.68477218868604,2.71615891391348,2.68477218868604,2.68477218868604,24437.0826979213,0.0,1.0
1988-03-28,11.38,11.38,10.75,11.0,25900,2.74754563914093,2.74754563914093,2.59544073996177,2.65579982693763,107274.651165451,0.0,1.0
1988-03-29,11.25,11.38,11.25,11.25,19200,2.71615891391348,2.74754563914093,2.71615891391348,2.71615891391348,79524.0657288288,0.0,1.0
1988-03-30,11.12,11.38,11.12,11.38,9200,2.68477218868604,2.74754563914093,2.68477218868604,2.74754563914093,38105.2814950638,0.0,1.0
1988-03-31,11.25,11.38,11.0,11.0,13000,2.71615891391348,2.74754563914093,2.65579982693763,2.65579982693763,53844.4195038945,0.0,1.0
1988-04-04,11.25,11.5,11.12,11.12,8400,2.71615891391348,2.77651800088934,2.68477218868604,2.68477218868604,34791.7787563626,0.0,1.0
1988-04-05,11.38,11.5,11.25,11.25,23800,2.74754563914093,2.77651800088934,2.71615891391348,2.71615891391348,98576.7064763606,0.0,1.0
1988-04-06,11.5,11.5,11.25,11.5,105400,2.77651800088934,2.77651800088934,2.71615891391348,2.77651800088934,436553.985823883,0.0,1.0
1988-04-07,11.75,11.88,11.38,11.5,219600,2.8368770878652,2.86826381309264,2.74754563914093,2.77651800088934,909556.501773477,0.0,1.0
1988-04-08,12.75,12.75,11.5,11.5,150100,3.07831343576862,3.07831343576862,2.77651800088934,2.77651800088934,621695.951348811,0.0,1.0
1988-04-11,13.25,13.88,12.75,13.0,296900,3.19903160972033,3.35113650889948,3.07831343576862,3.13867252274447,1229723.70390048,0.0,1.0
1988-04-12,13.0,13.12,12.62,13.12,118500,3.13867252274447,3.16764488449288,3.04692671054117,3.16764488449288,490812.593170115,0.0,1.0
1988-04-13,12.62,13.0,12.5,12.88,74200,3.04692671054117,3.13867252274447,3.01795434879276,3.10970016099606,307327.379014536,0.0,1.0
1988-04-14,12.25,12.5,12.12,12.38,51700,2.95759526181691,3.01795434879276,2.92620853658946,2.98898198704435,214135.114488565,0.0,1.0
1988-04-15,13.0,13.0,12.0,12.12,65000,3.13867252274447,3.13867252274447,2.89723617484105,2.92620853658946,269222.097519472,0.0,1.0
1988-04-18,13.0,13.0,12.75,12.88,22400,3.13867252274447,3.13867252274447,3.07831343576862,3.10970016099606,92778.0766836335,0.0,1.0
1988-04-19,12.88,13.12,12.75,13.0,56400,3.10970016099606,3.16764488449288,3.07831343576862,3.13867252274447,233601.943078434,0.0,1.0
1988-04-20,12.5,12.88,12.38,12.75,41700,3.01795434879276,3.10970016099606,2.98898198704435,3.07831343576862,172716.3302548,0.0,1.0
1988-04-21,12.25,12.75,12.12,12.62,35700,2.95759526181691,3.07831343576862,2.92620853658946,3.04692671054117,147865.059714541,0.0,1.0
1988-04-22,12.0,12.38,12.0,12.25,23300,2.89723617484105,2.98898198704435,2.89723617484105,2.95759526181691,96505.7672646724,0.0,1.0
1988-04-25,12.25,12.5,12.12,12.25,33900,2.95759526181691,3.01795434879276,2.92620853658946,2.95759526181691,140409.678552463,0.0,1.0
1988-04-26,12.38,12.5,12.12,12.12,28900,2.98898198704435,3.01795434879276,2.92620853658946,2.92620853658946,119700.286435581,0.0,1.0
1988-04-27,12.62,12.75,12.38,12.38,20100,3.04692671054117,3.07831343576862,2.98898198704435,2.98898198704435,83251.7563098676,0.0,1.0
1988-04-28,12.75,12.75,12.5,12.62,41800,3.07831343576862,3.07831343576862,3.01795434879276,3.04692671054117,173130.518097137,0.0,1.0
1988-04-29,12.62,12.75,12.5,12.75,27200,3.04692671054117,3.07831343576862,3.01795434879276,3.07831343576862,112659.093115841,0.0,1.0
1988-05-02,12.5,12.75,12.5,12.62,7900,3.01795434879276,3.07831343576862,3.01795434879276,3.04692671054117,32720.8395446743,0.0,1.0
1988-05-03,12.75,12.88,12.62,12.62,93300,3.07831343576862,3.10970016099606,3.04692671054117,3.04692671054117,386437.256901027,0.0,1.0
1988-05-04,13.0,13.0,12.75,12.75,33900,3.13867252274447,3.13867252274447,3.07831343576862,3.07831343576862,140409.678552463,0.0,1.0
1988-05-05,12.88,13.0,12.5,12.75,55100,3.10970016099606,3.13867252274447,3.01795434879276,3.07831343576862,228217.501128045,0.0,1.0
1988-05-06,12.75,12.88,12.75,12.75,100100,3.07831343576862,3.10970016099606,3.07831343576862,3.07831343576862,414602.030179987,0.0,1.0
1988-05-09,12.25,12.88,12.25,12.75,31300,2.96725271573304,3.11985428397074,2.96725271573304,3.08836507147725,129218.855531581,0.04,1.0
1988-05-10,12.12,12.5,12.0,12.25,97400,2.93576350323955,3.02780889360515,2.90669653786094,2.96725271573304,402105.959385815,0.0,1.0
1988-05-11,12.0,12.12,11.75,12.0,23400,2.90669653786094,2.93576350323955,2.84614035998884,2.90669653786094,96604.5118031629,0.0,1.0
1988-05-12,12.0,12.12,12.0,12.0,9400,2.90669653786094,2.93576350323955,2.90669653786094,2.90669653786094,38806.9406388774,0.0,1.0
1988-05-13,12.0,12.12,12.0,12.12,9500,2.90669653786094,2.93576350323955,2.90669653786094,2.93576350323955,39219.780432908,0.0,1.0
1988-05-16,12.25,12.25,12.12,12.25,19900,2.96725271573304,2.96725271573304,2.93576350323955,2.96725271573304,82155.1190120916,0.0,1.0
1988-05-17,12.38,12.5,12.25,12.25,59700,2.99874192822654,3.02780889360515,2.96725271573304,2.96725271573304,246465.357036274,0.0,1.0
1988-05-18,12.25,12.5,12.12,12.12,21200,2.96725271573304,3.02780889360515,2.93576350323955,2.93576350323955,87522.0363344896,0.0,1.0
1988-05-19,12.12,12.25,11.88,12.12,45400,2.93576350323955,2.96725271573304,2.87762957248233,2.93576350323955,187429.266489897,0.0,1.0
1988-05-20,12.25,12.38,12.0,12.25,31600,2.96725271573304,2.99874192822654,2.90669653786094,2.96725271573304,130457.374913673,0.0,1.0
1988-05-23,12.38,12.38,12.25,12.25,20700,2.99874192822654,2.99874192822654,2.96725271573304,2.96725271573304,85457.8373643363,0.0,1.0
1988-05-24,12.75,12.75,12.25,12.25,12300,3.08836507147725,3.08836507147725,2.96725271573304,2.96725271573304,50779.2946657651,0.0,1.0
1988-05-25,12.75,13.12,12.5,12.75,49600,3.08836507147725,3.17798821472796,3.02780889360515,3.08836507147725,204768.537839183,0.0,1.0
1988-05-26,13.0,13.0,12.75,12.75,13600,3.14892124934935,3.14892124934935,3.08836507147725,3.08836507147725,56146.2119881631,0.0,1.0
1988-05-27,13.0,13.0,12.75,12.88,13900,3.14892124934935,3.14892124934935,3.08836507147725,3.11985428397074,57384.7313702549,0.0,1.0
1988-05-31,12.75,13.0,12.75,13.0,16800,3.08836507147725,3.14892124934935,3.08836507147725,3.14892124934935,69357.0853971426,0.0,1.0
1988-06-01,12.88,13.0,12.75,12.75,108900,3.11985428397074,3.14892124934935,3.08836507147725,3.08836507147725,449582.535699336,0.0,1.0
1988-06-02,13.0,13.0,12.75,12.88,18900,3.14892124934935,3.14892124934935,3.08836507147725,3.11985428397074,78026.7210717855,0.0,1.0
1988-06-03,13.12,13.12,12.75,13.0,41500,3.17798821472796,3.17798821472796,3.08836507147725,3.14892124934935,171328.514522704,0.0,1.0
1988-06-06,13.12,13.25,12.88,13.12,39700,3.17798821472796,3.20947742722145,3.11985428397074,3.17798821472796,163897.398230153,0.0,1.0
1988-06-07,12.75,13.25,12.62,13.25,41900,3.08836507147725,3.20947742722145,3.05687585898376,3.20947742722145,172979.873698826,0.0,1.0
1988-06-08,13.12,13.12,12.75,12.75,32200,3.17798821472796,3.17798821472796,3.08836507147725,3.08836507147725,132934.413677857,0.0,1.0
1988-06-09,13.0,13.12,13.0,13.12,19200,3.14892124934935,3.17798821472796,3.14892124934935,3.17798821472796,79265.2404538773,0.0,1.0
1988-06-10,13.0,13.12,12.88,13.0,30000,3.14892124934935,3.17798821472796,3.11985428397074,3.14892124934935,123851.938209183,0.0,1.0
1988-06-13,12.88,13.12,12.88,13.0,20200,3.11985428397074,3.17798821472796,3.11985428397074,3.14892124934935,83393.6383941835,0.0,1.0
1988-06-14,13.0,13.12,12.88,13.12,21300,3.14892124934935,3.17798821472796,3.11985428397074,3.17798821472796,87934.8761285201,0.0,1.0
1988-06-15,12.88,13.12,12.88,12.88,23300,3.11985428397074,3.17798821472796,3.11985428397074,3.11985428397074,96191.6720091324,0.0,1.0
1988-06-16,13.0,13.0,12.88,13.0,16000,3.14892124934935,3.14892124934935,3.11985428397074,3.14892124934935,66054.3670448978,0.0,1.0
1988-06-17,13.0,13.0,12.88,13.0,36600,3.14892124934935,3.14892124934935,3.11985428397074,3.14892124934935,151099.364615204,0.0,1.0
1988-06-20,13.0,13.0,12.88,12.88,15100,3.14892124934935,3.14892124934935,3.11985428397074,3.11985428397074,62338.8088986223,0.0,1.0
1988-06-21,13.12,13.12,12.88,13.12,4200,3.17798821472796,3.17798821472796,3.11985428397074,3.17798821472796,17339.2713492857,0.0,1.0
1988-06-22,13.12,13.12,12.88,13.12,19200,3.17798821472796,3.17798821472796,3.11985428397074,3.17798821472796,79265.2404538773,0.0,1.0
1988-06-23,13.25,13.25,13.0,13.0,42500,3.20947742722145,3.20947742722145,3.14892124934935,3.14892124934935,175456.91246301,0.0,1.0
1988-06-24,13.5,13.75,13.12,13.12,58700,3.27003360509356,3.33058978296566,3.17798821472796,3.17798821472796,242336.959095968,0.0,1.0
1988-06-27,13.88,14.12,13.5,13.5,40900,3.36207899545915,3.42021292621637,3.27003360509356,3.27003360509356,168851.47575852,0.0,1.0
1988-06-28,13.62,14.0,13.5,13.75,112300,3.29910057047217,3.39114596083776,3.27003360509356,3.33058978296566,463619.088696375,0.0,1.0
1988-06-29,13.38,13.88,13.38,13.75,80100,3.24096663971495,3.36207899545915,3.24096663971495,3.33058978296566,330684.675018519,0.0,1.0
1988-06-30,13.5,13.62,13.38,13.38,46600,3.27003360509356,3.29910057047217,3.24096663971495,3.24096663971495,192383.344018264,0.0,1.0
1988-07-01,13.12,13.5,13.0,13.5,37600,3.17798821472796,3.27003360509356,3.14892124934935,3.27003360509356,155227.76255551,0.0,1.0
1988-07-05,13.38,13.38,13.12,13.25,29100,3.24096663971495,3.24096663971495,3.17798821472796,3.20947742722145,120136.380062908,0.0,1.0
1988-07-06,13.5,13.5,13.25,13.25,56200,3.27003360509356,3.27003360509356,3.20947742722145,3.20947742722145,232015.964245203,0.0,1.0
1988-07-07,13.38,13.75,13.38,13.38,23000,3.24096663971495,3.33058978296566,3.24096663971495,3.24096663971495,94953.1526270404,0.0,1.0
1988-07-08,13.38,13.62,13.38,13.38,20900,3.24096663971495,3.29910057047217,3.24096663971495,3.24096663971495,86283.5169523976,0.0,1.0
1988-07-11,13.38,13.5,13.12,13.38,30000,3.24096663971495,3.27003360509356,3.17798821472796,3.24096663971495,123851.938209183,0.0,1.0
1988-07-12,12.75,13.25,12.75,13.25,27100,3.08836507147725,3.20947742722145,3.08836507147725,3.20947742722145,111879.584182295,0.0,1.0
1988-07-13,13.25,13.25,12.75,13.0,50100,3.20947742722145,3.20947742722145,3.08836507147725,3.14892124934935,206832.736809336,0.0,1.0
1988-07-14,13.5,13.62,13.12,13.25,29000,3.27003360509356,3.29910057047217,3.17798821472796,3.20947742722145,119723.540268877,0.0,1.0
1988-07-15,13.62,13.75,13.5,13.5,17000,3.29910057047217,3.33058978296566,3.27003360509356,3.27003360509356,70182.7649852038,0.0,1.0
1988-07-18,13.75,13.75,13.5,13.62,17100,3.33058978296566,3.33058978296566,3.27003360509356,3.29910057047217,70595.6047792344,0.0,1.0
1988-07-19,13.0,13.75,13.0,13.5,16200,3.14892124934935,3.33058978296566,3.14892124934935,3.27003360509356,66880.046632959,0.0,1.0
1988-07-20,13.25,13.38,13.0,13.0,42700,3.20947742722145,3.24096663971495,3.14892124934935,3.14892124934935,176282.592051071,0.0,1.0
1988-07-21,13.12,13.25,12.88,13.25,30600,3.17798821472796,3.20947742722145,3.11985428397074,3.20947742722145,126328.976973367,0.0,1.0
1988-07-22,13.0,13.12,13.0,13.0,27100,3.14892124934935,3.17798821472796,3.14892124934935,3.14892124934935,111879.584182296,0.0,1.0
1988-07-25,13.25,13.38,13.0,13.25,21000,3.20947742722145,3.24096663971495,3.14892124934935,3.20947742722145,86696.3567464284,0.0,1.0
1988-07-26,13.38,13.62,13.12,13.12,35700,3.24096663971495,3.29910057047217,3.17798821472796,3.17798821472796,147383.806468928,0.0,1.0
1988-07-27,13.25,13.62,13.25,13.38,43000,3.20947742722145,3.29910057047217,3.20947742722145,3.24096663971495,177521.111433163,0.0,1.0
1988-07-28,13.12,13.38,13.12,13.12,103500,3.17798821472796,3.24096663971495,3.17798821472796,3.17798821472796,427289.186821682,0.0,1.0
1988-07-29,13.12,13.25,13.0,13.12,160100,3.17798821472796,3.20947742722145,3.14892124934935,3.17798821472796,660956.510243008,0.0,1.0
1988-08-01,12.5,12.88,12.38,12.88,21900,3.02780889360515,3.11985428397074,2.99874192822654,3.11985428397074,90411.9148927036,0.0,1.0
1988-08-02,12.62,12.75,12.5,12.5,24400,3.05687585898376,3.08836507147725,3.02780889360515,3.02780889360515,100732.909743469,0.0,1.0
1988-08-03,12.62,12.75,12.5,12.62,50800,3.05687585898376,3.08836507147725,3.02780889360515,3.05687585898376,209722.61536755,0.0,1.0
1988-08-04,12.75,12.75,12.5,12.62,13000,3.08836507147725,3.08836507147725,3.02780889360515,3.05687585898376,53669.1732239794,0.0,1.0
1988-08-05,12.38,12.75,12.38,12.5,52600,2.99874192822654,3.08836507147725,2.99874192822654,3.02780889360515,217153.731660101,0.0,1.0
1988-08-08,12.62,12.62,12.38,12.38,1700,3.05687585898376,3.05687585898376,2.99874192822654,2.99874192822654,7018.27649852037,0.0,1.0
1988-08-09,12.25,12.62,12.12,12.25,15500,2.97694170419258,3.06685749444166,2.94534966978074,2.97694170419258,63781.9006440701,0.04,1.0
1988-08-10,12.12,12.38,12.12,12.25,18500,2.94534966978074,3.00853373860442,2.94534966978074,2.97694170419258,76126.7846396966,0.0,1.0
1988-08-11,12.12,12.12,12.0,12.12,38000,2.94534966978074,2.94534966978074,2.91618779186212,2.94534966978074,156368.530611269,0.0,1.0
1988-08-12,12.12,12.38,12.12,12.12,9700,2.94534966978074,3.00853373860442,2.94534966978074,2.94534966978074,39915.1249191923,0.0,1.0
1988-08-15,12.38,12.38,12.12,12.12,2400,3.00853373860442,3.00853373860442,2.94534966978074,2.94534966978074,9875.90719650118,0.0,1.0
1988-08-16,11.5,12.25,11.38,12.0,37600,2.7946799672012,2.97694170419258,2.76551808928258,2.91618779186212,154722.546078518,0.0,1.0
1988-08-17,10.62,11.62,10.38,11.38,43600,2.58082619579797,2.82384184511982,2.52250243996073,2.76551808928258,179412.314069772,0.0,1.0
1988-08-18,10.62,11.0,10.38,10.5,105900,2.58082619579797,2.67317214254028,2.52250243996073,2.55166431787935,435774.405045616,0.0,1.0
1988-08-19,10.88,11.12,10.5,10.62,65300,2.64401026462165,2.7023340204589,2.55166431787935,2.58082619579797,268706.97497147,0.0,1.0
1988-08-22,10.75,11.0,10.75,11.0,25300,2.61241823020981,2.67317214254028,2.61241823020981,2.67317214254028,104108.52169645,0.0,1.0
1988-08-23,10.0,10.75,10.0,10.75,128900,2.43015649321843,2.61241823020981,2.43015649321843,2.61241823020981,530418.515678752,0.0,1.0
1988-08-24,10.25,10.25,10.12,10.12,55600,2.49091040554889,2.49091040554889,2.45931837113705,2.45931837113705,228791.850052278,0.0,1.0
1988-08-25,10.38,10.38,10.0,10.25,129800,2.52250243996073,2.52250243996073,2.43015649321843,2.49091040554889,534121.98087744,0.0,1.0
1988-08-26,10.75,10.75,10.25,10.25,53200,2.61241823020981,2.61241823020981,2.49091040554889,2.49091040554889,218915.942855777,0.0,1.0
1988-08-29,10.75,10.75,10.62,10.62,15800,2.61241823020981,2.61241823020981,2.58082619579797,2.58082619579797,65016.3890436329,0.0,1.0
1988-08-30,11.38,11.5,10.62,10.62,80700,2.76551808928258,2.7946799672012,2.58082619579797,2.58082619579797,332077.379482352,0.0,1.0
1988-08-31,11.5,11.88,11.5,11.5,27600,2.7946799672012,2.8870259139435,2.7946799672012,2.7946799672012,113572.932759764,0.0,1.0
1988-09-01,11.5,11.75,11.5,11.5,16600,2.7946799672012,2.85543387953166,2.7946799672012,2.7946799672012,68308.3581091331,0.0,1.0
1988-09-02,11.75,11.75,11.5,11.75,13500,2.85543387953166,2.85543387953166,2.7946799672012,2.85543387953166,55551.9779803191,0.0,1.0
1988-09-06,11.75,11.88,11.62,11.62,7600,2.85543387953166,2.8870259139435,2.82384184511982,2.82384184511982,31273.7061222537,0.0,1.0
1988-09-07,11.75,11.88,11.75,11.75,18700,2.85543387953166,2.8870259139435,2.85543387953166,2.85543387953166,76949.7769060717,0.0,1.0
1988-09-08,12.0,12.0,11.75,11.75,18800,2.91618779186212,2.91618779186212,2.85543387953166,2.85543387953166,77361.2730392592,0.0,1.0
1988-09-09,11.62,11.75,11.5,11.75,30500,2.82384184511982,2.85543387953166,2.7946799672012,2.85543387953166,125506.320622202,0.0,1.0
1988-09-12,11.5,11.62,11.5,11.62,7300,2.7946799672012,2.82384184511982,2.7946799672012,2.82384184511982,30039.2177226911,0.0,1.0
1988-09-13,11.5,11.62,11.38,11.5,23300,2.7946799672012,2.82384184511982,2.76551808928258,2.7946799672012,95878.5990326989,0.0,1.0
1988-09-14,11.5,11.62,11.5,11.62,2600,2.7946799672012,2.82384184511982,2.7946799672012,2.82384184511982,10698.8994628763,0.0,1.0
1988-09-15,11.62,11.62,11.5,11.5,8500,2.82384184511982,2.82384184511982,2.7946799672012,2.7946799672012,34977.1713209417,0.0,1.0
1988-09-16,11.62,11.62,11.5,11.5,67100,2.82384184511982,2.82384184511982,2.7946799672012,2.7946799672012,276113.905368845,0.0,1.0
1988-09-19,11.38,11.62,11.38,11.5,7700,2.76551808928258,2.82384184511982,2.76551808928258,2.7946799672012,31685.2022554413,0.0,1.0
1988-09-20,11.0,11.38,10.5,11.38,33900,2.67317214254028,2.76551808928258,2.55166431787935,2.76551808928258,139497.189150579,0.0,1.0
1988-09-21,11.12,11.25,10.88,10.88,33500,2.7023340204589,2.73392605487074,2.64401026462165,2.64401026462165,137851.204617829,0.0,1.0
1988-09-22,11.25,11.25,11.12,11.12,7800,2.73392605487074,2.73392605487074,2.7023340204589,2.7023340204589,32096.6983886288,0.0,1.0
1988-09-23,11.38,11.38,11.12,11.12,13700,2.76551808928258,2.76551808928258,2.7023340204589,2.7023340204589,56374.9702466942,0.0,1.0
1988-09-26,11.38,11.38,11.25,11.38,20600,2.76551808928258,2.76551808928258,2.73392605487074,2.76551808928258,84768.2034366351,0.0,1.0
1988-09-27,11.12,11.38,11.12,11.25,65700,2.7023340204589,2.76551808928258,2.7023340204589,2.73392605487074,270352.95950422,0.0,1.0
1988-09-28,11.38,11.38,11.0,11.25,27300,2.76551808928258,2.76551808928258,2.67317214254028,2.73392605487074,112338.444360201,0.0,1.0
1988-09-29,11.5,11.5,11.12,11.38,22200,2.7946799672012,2.7946799672012,2.7023340204589,2.76551808928258,91352.1415676359,0.0,1.0
1988-09-30,11.38,11.5,11.25,11.5,5300,2.76551808928258,2.7946799672012,2.73392605487074,2.7946799672012,21809.2950589401,0.0,1.0
1988-10-03,11.25,11.5,11.25,11.38,16900,2.73392605487074,2.7946799672012,2.73392605487074,2.76551808928258,69542.8465086958,0.0,1.0
1988-10-04,11.25,11.5,11.25,11.25,20900,2.73392605487074,2.7946799672012,2.73392605487074,2.73392605487074,86002.6918361977,0.0,1.0
1988-10-05,11.38,11.5,11.25,11.38,48000,2.76551808928258,2.7946799672012,2.73392605487074,2.76551808928258,197518.143930023,0.0,1.0
1988-10-06,11.25,11.38,11.25,11.25,6400,2.73392605487074,2.76551808928258,2.73392605487074,2.73392605487074,26335.7525240031,0.0,1.0
1988-10-07,11.25,11.38,11.25,11.25,10100,2.73392605487074,2.76551808928258,2.73392605487074,2.73392605487074,41561.1094519424,0.0,1.0
1988-10-10,11.0,11.38,11.0,11.25,26700,2.67317214254028,2.76551808928258,2.67317214254028,2.73392605487074,109869.467561076,0.0,1.0
1988-10-11,10.75,11.0,10.75,11.0,17900,2.61241823020981,2.67317214254028,2.61241823020981,2.67317214254028,73657.8078405715,0.0,1.0
1988-10-12,10.88,11.0,10.88,11.0,42700,2.64401026462165,2.67317214254028,2.64401026462165,2.67317214254028,175708.848871084,0.0,1.0
1988-10-13,10.75,11.0,10.75,11.0,5000,2.61241823020981,2.67317214254028,2.61241823020981,2.67317214254028,20574.8066593775,0.0,1.0
1988-10-14,11.0,11.0,10.88,11.0,28900,2.67317214254028,2.67317214254028,2.64401026462165,2.67317214254028,118922.382491202,0.0,1.0
1988-10-17,10.88,11.0,10.88,11.0,1600,2.64401026462165,2.67317214254028,2.64401026462165,2.67317214254028,6583.9381310008,0.0,1.0
1988-10-18,10.88,11.0,10.75,10.88,19000,2.64401026462165,2.67317214254028,2.61241823020981,2.64401026462165,78184.2653056345,0.0,1.0
1988-10-19,10.5,11.0,10.5,10.75,15600,2.55166431787935,2.67317214254028,2.55166431787935,2.61241823020981,64193.3967772578,0.0,1.0
1988-10-20,10.75,10.75,10.5,10.75,5900,2.61241823020981,2.61241823020981,2.55166431787935,2.61241823020981,24278.2718580655,0.0,1.0
1988-10-21,10.5,10.75,10.5,10.75,3100,2.55166431787935,2.61241823020981,2.55166431787935,2.61241823020981,12756.3801288141,0.0,1.0
1988-10-24,10.62,10.62,10.38,10.38,7600,2.58082619579797,2.58082619579797,2.52250243996073,2.52250243996073,31273.7061222538,0.0,1.0
1988-10-25,10.38,10.62,10.38,10.62,1000,2.52250243996073,2.58082619579797,2.52250243996073,2.58082619579797,4114.9613318755,0.0,1.0
1988-10-26,10.62,10.62,10.38,10.62,30200,2.58082619579797,2.58082619579797,2.52250243996073,2.58082619579797,124271.83222264,0.0,1.0
1988-10-27,10.5,10.62,10.25,10.5,20600,2.55166431787935,2.58082619579797,2.49091040554889,2.55166431787935,84768.2034366353,0.0,1.0
1988-10-28,10.62,10.62,10.25,10.5,36400,2.58082619579797,2.58082619579797,2.49091040554889,2.55166431787935,149784.592480268,0.0,1.0
1988-10-31,11.0,11.0,10.5,10.62,31900,2.68289276851315,2.68289276851315,2.5609430972171,2.59021101832815,130791.660448832,0.04,1.0
1988-11-01,11.0,11.25,10.75,10.75,26900,2.68289276851315,2.74386760416118,2.62191793286512,2.62191793286512,110291.400190395,0.0,1.0
1988-11-02,11.12,11.12,11.0,11.0,28100,2.7121606896242,2.7121606896242,2.68289276851315,2.68289276851315,115211.46265242,0.0,1.0
1988-11-03,11.38,11.38,11.0,11.12,29200,2.77557451869815,2.77557451869815,2.68289276851315,2.7121606896242,119721.519909276,0.0,1.0
1988-11-04,11.25,11.38,11.12,11.38,10100,2.74386760416118,2.77557451869815,2.7121606896242,2.77557451869815,41410.5257220441,0.0,1.0
1988-11-07,11.25,11.38,11.25,11.25,25800,2.74386760416118,2.77557451869815,2.74386760416118,2.74386760416118,105781.342933538,0.0,1.0
1988-11-08,11.38,11.5,11.25,11.25,10000,2.77557451869815,2.8048424398092,2.74386760416118,2.74386760416118,41000.5205168754,0.0,1.0
1988-11-09,11.38,11.38,11.25,11.25,3800,2.77557451869815,2.77557451869815,2.74386760416118,2.74386760416118,15580.1977964126,0.0,1.0
1988-11-10,11.38,11.38,11.25,11.38,14200,2.77557451869815,2.77557451869815,2.74386760416118,2.77557451869815,58220.739133963,0.0,1.0
1988-11-11,11.25,11.38,11.25,11.25,13300,2.74386760416118,2.77557451869815,2.74386760416118,2.74386760416118,54530.6922874442,0.0,1.0
1988-11-14,11.0,11.25,11.0,11.25,33300,2.68289276851315,2.74386760416118,2.68289276851315,2.74386760416118,136531.733321195,0.0,1.0
1988-11-15,11.25,11.38,11.12,11.38,6000,2.74386760416118,2.77557451869815,2.7121606896242,2.77557451869815,24600.3123101252,0.0,1.0
1988-11-16,10.88,11.25,10.75,11.25,11800,2.6536248474021,2.74386760416118,2.62191793286512,2.74386760416118,48380.6142099129,0.0,1.0
1988-11-17,10.88,11.0,10.75,10.75,14200,2.6536248474021,2.68289276851315,2.62191793286512,2.62191793286512,58220.739133963,0.0,1.0
1988-11-18,10.88,11.0,10.88,11.0,1600,2.6536248474021,2.68289276851315,2.6536248474021,2.68289276851315,6560.08328270006,0.0,1.0
1988-11-21,11.0,11.0,10.88,10.88,24800,2.68289276851315,2.68289276851315,2.6536248474021,2.6536248474021,101681.290881851,0.0,1.0
1988-11-22,10.88,10.88,10.75,10.75,3400,2.6536248474021,2.6536248474021,2.62191793286512,2.62191793286512,13940.1769757376,0.0,1.0
1988-11-23,11.0,11.0,10.75,10.75,18300,2.68289276851315,2.68289276851315,2.62191793286512,2.62191793286512,75030.952545882,0.0,1.0
1988-11-25,10.88,11.0,10.88,11.0,800,2.6536248474021,2.68289276851315,2.6536248474021,2.68289276851315,3280.04164135003,0.0,1.0
1988-11-28,10.88,11.0,10.88,11.0,2400,2.6536248474021,2.68289276851315,2.6536248474021,2.68289276851315,9840.12492405008,0.0,1.0
1988-11-29,11.0,11.12,10.88,11.0,31500,2.68289276851315,2.7121606896242,2.6536248474021,2.68289276851315,129151.639628157,0.0,1.0
1988-11-30,11.12,11.12,10.88,10.88,9700,2.7121606896242,2.7121606896242,2.6536248474021,2.6536248474021,39770.5049013692,0.0,1.0
1988-12-01,11.12,11.38,10.88,10.88,6300,2.7121606896242,2.77557451869815,2.6536248474021,2.6536248474021,25830.3279256315,0.0,1.0
1988-12-02,11.25,11.38,11.12,11.12,16500,2.74386760416118,2.77557451869815,2.7121606896242,2.7121606896242,67650.8588528443,0.0,1.0
1988-12-05,11.38,11.38,11.25,11.25,10100,2.77557451869815,2.77557451869815,2.74386760416118,2.74386760416118,41410.5257220441,0.0,1.0
1988-12-06,11.5,11.5,11.25,11.25,22300,2.8048424398092,2.8048424398092,2.74386760416118,2.74386760416118,91431.1607526322,0.0,1.0
1988-12-07,12.25,12.38,11.38,11.38,92200,2.98776694675328,3.01947386129025,2.77557451869815,2.77557451869815,378024.799165591,0.0,1.0
1988-12-08,12.38,12.62,12.0,12.12,44300,3.01947386129025,3.07800970351236,2.92679211110525,2.95606003221631,181632.305889758,0.0,1.0
1988-12-09,12.0,12.38,12.0,12.38,19200,2.92679211110525,3.01947386129025,2.92679211110525,3.01947386129025,78720.9993924008,0.0,1.0
1988-12-12,12.0,12.25,12.0,12.0,20600,2.92679211110525,2.98776694675328,2.92679211110525,2.92679211110525,84461.0722647634,0.0,1.0
1988-12-13,12.0,12.0,12.0,12.0,8500,2.92679211110525,2.92679211110525,2.92679211110525,2.92679211110525,34850.4424393441,0.0,1.0
1988-12-14,11.88,12.0,11.88,12.0,8100,2.8975241899942,2.92679211110525,2.8975241899942,2.92679211110525,33210.4216186691,0.0,1.0
1988-12-15,11.88,12.12,11.88,12.0,6200,2.8975241899942,2.95606003221631,2.8975241899942,2.92679211110525,25420.3227204628,0.0,1.0
1988-12-16,11.88,12.0,11.88,11.88,6800,2.8975241899942,2.92679211110525,2.8975241899942,2.8975241899942,27880.3539514753,0.0,1.0
1988-12-19,11.88,12.0,11.75,11.88,4100,2.8975241899942,2.92679211110525,2.86581727545723,2.8975241899942,16810.2134119189,0.0,1.0
1988-12-20,12.0,12.12,11.88,12.0,17700,2.92679211110525,2.95606003221631,2.8975241899942,2.92679211110525,72570.9213148695,0.0,1.0
1988-12-21,12.25,12.5,11.88,12.25,39700,2.98776694675328,3.04874178240131,2.8975241899942,2.98776694675328,162772.066451995,0.0,1.0
1988-12-22,12.0,12.12,11.88,12.0,22100,2.92679211110525,2.95606003221631,2.8975241899942,2.92679211110525,90611.1503422947,0.0,1.0
1988-12-23,11.88,11.88,11.88,11.88,200,2.8975241899942,2.8975241899942,2.8975241899942,2.8975241899942,820.010410337508,0.0,1.0
1988-12-27,11.88,12.0,11.88,11.88,4300,2.8975241899942,2.92679211110525,2.8975241899942,2.8975241899942,17630.2238222564,0.0,1.0
1988-12-28,11.88,12.0,11.88,12.0,5800,2.8975241899942,2.92679211110525,2.8975241899942,2.92679211110525,23780.3018997877,0.0,1.0
1988-12-29,12.0,12.25,12.0,12.0,11400,2.92679211110525,2.98776694675328,2.92679211110525,2.92679211110525,46740.593389238,0.0,1.0
1988-12-30,12.12,12.25,11.88,12.0,32800,2.95606003221631,2.98776694675328,2.8975241899942,2.92679211110525,134481.707295351,0.0,1.0
1989-01-03,11.88,12.12,11.88,12.12,10900,2.8975241899942,2.95606003221631,2.8975241899942,2.95606003221631,44690.5673633942,0.0,1.0
1989-01-04,12.5,12.5,11.88,12.0,38100,3.04874178240131,3.04874178240131,2.8975241899942,2.92679211110525,156211.983169295,0.0,1.0
1989-01-05,12.62,12.75,12.38,12.5,24200,3.07800970351236,3.10971661804933,3.01947386129025,3.04874178240131,99221.2596508384,0.0,1.0
1989-01-06,12.88,13.12,12.5,12.5,65500,3.14142353258631,3.19995937480841,3.04874178240131,3.04874178240131,268553.409385533,0.0,1.0
1989-01-09,12.88,13.0,12.75,13.0,22900,3.14142353258631,3.17069145369736,3.10971661804933,3.17069145369736,93891.1919836445,0.0,1.0
1989-01-10,12.88,13.0,12.75,13.0,33000,3.14142353258631,3.17069145369736,3.10971661804933,3.17069145369736,135301.717705689,0.0,1.0
1989-01-11,12.62,12.88,12.62,12.75,13200,3.07800970351236,3.14142353258631,3.07800970351236,3.10971661804933,54120.6870822755,0.0,1.0
1989-01-12,12.75,12.88,12.62,12.88,25200,3.10971661804933,3.14142353258631,3.07800970351236,3.14142353258631,103321.311702526,0.0,1.0
1989-01-13,12.62,12.88,12.62,12.75,12000,3.07800970351236,3.14142353258631,3.07800970351236,3.10971661804933,49200.6246202504,0.0,1.0
1989-01-16,12.62,12.75,12.62,12.62,17200,3.07800970351236,3.10971661804933,3.07800970351236,3.07800970351236,70520.8952890256,0.0,1.0
1989-01-17,12.88,12.88,12.62,12.62,27800,3.14142353258631,3.14142353258631,3.07800970351236,3.07800970351236,113981.447036913,0.0,1.0
1989-01-18,12.88,13.12,12.88,13.0,7000,3.14142353258631,3.19995937480841,3.14142353258631,3.17069145369736,28700.3643618127,0.0,1.0
1989-01-19,12.88,13.25,12.88,13.0,44900,3.14142353258631,3.23166628934538,3.14142353258631,3.17069145369736,184092.33712077,0.0,1.0
1989-01-20,13.0,13.25,12.88,13.0,15100,3.17069145369736,3.23166628934538,3.14142353258631,3.17069145369736,61910.7859804818,0.0,1.0
1989-01-23,13.12,13.38,13.12,13.25,17800,3.19995937480841,3.26337320388236,3.19995937480841,3.23166628934538,72980.9265200382,0.0,1.0
1989-01-24,13.12,13.38,12.75,13.12,43000,3.19995937480841,3.26337320388236,3.10971661804933,3.19995937480841,176302.238222564,0.0,1.0
1989-01-25,12.88,13.12,12.88,12.88,2900,3.14142353258631,3.19995937480841,3.14142353258631,3.14142353258631,11890.1509498938,0.0,1.0
1989-01-26,13.12,13.12,12.88,12.88,25800,3.19995937480841,3.19995937480841,3.14142353258631,3.14142353258631,105781.342933539,0.0,1.0
1989-01-27,12.88,13.12,12.88,12.88,36600,3.14142353258631,3.19995937480841,3.14142353258631,3.14142353258631,150061.905091764,0.0,1.0
1989-01-30,13.12,13.38,13.0,13.0,14400,3.20971534851209,3.27332251243078,3.18035819593424,3.18035819593424,58861.2943785125,0.04,1.0
1989-01-31,13.25,13.38,13.0,13.38,12300,3.24151893047144,3.27332251243078,3.18035819593424,3.27332251243078,50277.3556149793,0.0,1.0
1989-02-01,13.5,13.5,13.25,13.25,37700,3.30267966500863,3.30267966500863,3.24151893047144,3.24151893047144,154102.138754856,0.0,1.0
1989-02-02,13.25,13.62,13.25,13.5,45800,3.24151893047144,3.33203681758649,3.24151893047144,3.30267966500863,187211.616842769,0.0,1.0
1989-02-03,13.25,13.5,13.25,13.38,46500,3.24151893047144,3.30267966500863,3.24151893047144,3.27332251243078,190072.929763946,0.0,1.0
1989-02-06,13.25,13.38,13.12,13.25,13600,3.24151893047144,3.27332251243078,3.20971534851209,3.24151893047144,55591.222468595,0.0,1.0
1989-02-07,13.38,13.62,13.12,13.25,52700,3.27332251243078,3.33203681758649,3.20971534851209,3.24151893047144,215415.987065806,0.0,1.0
1989-02-08,13.38,13.62,13.38,13.38,13200,3.27332251243078,3.33203681758649,3.27332251243078,3.27332251243078,53956.1865136364,0.0,1.0
1989-02-09,13.75,13.88,13.38,13.5,44100,3.36384039954583,3.39564398150517,3.27332251243078,3.30267966500863,180262.714034194,0.0,1.0
1989-02-10,13.62,13.75,13.5,13.62,32500,3.33203681758649,3.36384039954583,3.30267966500863,3.33203681758649,132846.671340393,0.0,1.0
1989-02-13,13.88,14.0,13.38,13.5,60500,3.39564398150517,3.42500113408303,3.27332251243078,3.30267966500863,247299.1881875,0.0,1.0
1989-02-14,14.0,14.0,13.88,13.88,86700,3.42500113408303,3.42500113408303,3.39564398150517,3.39564398150517,354394.043237293,0.0,1.0
1989-02-15,13.88,14.0,13.75,13.88,21500,3.39564398150517,3.42500113408303,3.36384039954583,3.39564398150517,87883.182579029,0.0,1.0
1989-02-16,14.12,14.12,13.75,13.75,90700,3.45435828666088,3.45435828666088,3.36384039954583,3.36384039954583,370744.402786881,0.0,1.0
1989-02-17,14.12,14.25,14.0,14.0,58900,3.45435828666088,3.48616186862022,3.42500113408303,3.42500113408303,240759.044367666,0.0,1.0
1989-02-21,14.12,14.25,14.0,14.12,63000,3.45435828666088,3.48616186862022,3.42500113408303,3.45435828666088,257518.162905992,0.0,1.0
1989-02-22,13.88,14.0,13.88,14.0,34000,3.39564398150517,3.42500113408303,3.39564398150517,3.42500113408303,138978.056171488,0.0,1.0
1989-02-23,13.75,14.0,13.75,13.88,18800,3.36384039954583,3.42500113408303,3.36384039954583,3.39564398150517,76846.6898830579,0.0,1.0
1989-02-24,13.62,13.88,13.62,13.75,31300,3.33203681758649,3.39564398150517,3.33203681758649,3.36384039954583,127941.563475517,0.0,1.0
1989-02-27,13.62,13.88,13.62,13.62,29800,3.33203681758649,3.39564398150517,3.33203681758649,3.33203681758649,121810.178644421,0.0,1.0
1989-02-28,13.38,13.75,13.38,13.75,39800,3.27332251243078,3.36384039954583,3.27332251243078,3.36384039954583,162686.077518389,0.0,1.0
1989-03-01,13.5,13.5,13.25,13.5,9500,3.30267966500863,3.30267966500863,3.24151893047144,3.30267966500863,38832.1039302687,0.0,1.0
1989-03-02,13.5,13.5,13.38,13.5,4700,3.30267966500863,3.30267966500863,3.27332251243078,3.30267966500863,19211.6724707645,0.0,1.0
1989-03-03,13.38,13.62,13.38,13.5,11800,3.27332251243078,3.33203681758649,3.27332251243078,3.30267966500863,48233.560671281,0.0,1.0
1989-03-06,13.62,13.62,13.38,13.38,10900,3.33203681758649,3.33203681758649,3.27332251243078,3.27332251243078,44554.729772624,0.0,1.0
1989-03-07,13.62,13.75,13.5,13.5,6000,3.33203681758649,3.36384039954583,3.30267966500863,3.30267966500863,24525.5393243802,0.0,1.0
1989-03-08,13.75,13.75,13.0,13.5,192000,3.36384039954583,3.36384039954583,3.18035819593424,3.30267966500863,784817.258380166,0.0,1.0
1989-03-09,13.62,13.75,13.25,13.75,31200,3.33203681758649,3.36384039954583,3.24151893047144,3.36384039954583,127532.804486777,0.0,1.0
1989-03-10,13.62,13.62,13.38,13.5,10400,3.33203681758649,3.33203681758649,3.27332251243078,3.30267966500863,42510.9348289256,0.0,1.0
1989-03-13,13.62,13.75,13.38,13.38,14100,3.33203681758649,3.36384039954583,3.27332251243078,3.27332251243078,57635.0174122934,0.0,1.0
1989-03-14,13.5,13.75,13.5,13.62,1600,3.30267966500863,3.36384039954583,3.30267966500863,3.33203681758649,6540.14381983472,0.0,1.0
1989-03-15,14.12,14.12,13.5,13.62,26300,3.45435828666088,3.45435828666088,3.30267966500863,3.33203681758649,107503.614038533,0.0,1.0
1989-03-16,14.0,14.25,14.0,14.12,27500,3.42500113408303,3.48616186862022,3.42500113408303,3.45435828666088,112408.721903409,0.0,1.0
1989-03-17,14.88,15.12,13.88,14.0,101000,3.64028691965396,3.69900122480967,3.39564398150517,3.42500113408303,412846.578627066,0.0,1.0
1989-03-20,15.0,15.12,14.88,14.88,83400,3.66964407223182,3.69900122480967,3.64028691965396,3.64028691965396,340904.996608884,0.0,1.0
1989-03-21,14.88,15.0,14.88,15.0,35400,3.64028691965396,3.66964407223182,3.64028691965396,3.66964407223182,144700.682013843,0.0,1.0
1989-03-22,14.88,15.0,14.75,14.88,154700,3.64028691965396,3.66964407223182,3.60848333769462,3.64028691965396,632350.155580269,0.0,1.0
1989-03-23,14.88,15.0,14.75,15.0,74700,3.64028691965396,3.66964407223182,3.60848333769462,3.66964407223182,305342.964588533,0.0,1.0
1989-03-27,14.88,15.0,14.75,15.0,89200,3.64028691965396,3.66964407223182,3.60848333769462,3.66964407223182,364613.017955785,0.0,1.0
1989-03-28,14.75,15.0,14.75,14.75,49300,3.60848333769462,3.66964407223182,3.60848333769462,3.60848333769462,201518.181448657,0.0,1.0
1989-03-29,15.25,15.25,14.75,14.75,187900,3.73080480676901,3.73080480676901,3.60848333769462,3.60848333769462,768058.13984184,0.0,1.0
1989-03-30,15.38,15.5,15.0,15.0,53800,3.76260838872836,3.79196554130621,3.66964407223182,3.66964407223182,219912.335941942,0.0,1.0
1989-03-31,15.12,15.62,15.0,15.38,104300,3.69900122480967,3.82132269388406,3.66964407223182,3.76260838872836,426335.625255475,0.0,1.0
1989-04-03,15.25,15.25,15.12,15.25,14100,3.73080480676901,3.73080480676901,3.69900122480967,3.73080480676901,57635.0174122935,0.0,1.0
1989-04-04,15.12,15.25,15.12,15.12,57300,3.69900122480967,3.73080480676901,3.69900122480967,3.69900122480967,234218.900547831,0.0,1.0
1989-04-05,15.38,15.5,15.12,15.25,87700,3.76260838872836,3.79196554130621,3.69900122480967,3.73080480676901,358481.63312469,0.0,1.0
1989-04-06,15.12,15.38,15.12,15.25,25100,3.69900122480967,3.76260838872836,3.69900122480967,3.73080480676901,102598.506173657,0.0,1.0
1989-04-07,15.25,15.38,15.12,15.12,49400,3.73080480676901,3.76260838872836,3.69900122480967,3.69900122480967,201926.940437397,0.0,1.0
1989-04-10,15.12,15.38,15.12,15.38,2500,3.69900122480967,3.76260838872836,3.69900122480967,3.76260838872836,10218.9747184917,0.0,1.0
1989-04-11,15.38,15.38,15.12,15.12,30100,3.76260838872836,3.76260838872836,3.69900122480967,3.69900122480967,123036.45561064,0.0,1.0
1989-04-12,15.25,15.38,15.12,15.38,90400,3.73080480676901,3.76260838872836,3.69900122480967,3.76260838872836,369518.125820662,0.0,1.0
1989-04-13,15.38,15.38,15.25,15.25,39900,3.76260838872836,3.76260838872836,3.73080480676901,3.73080480676901,163094.836507128,0.0,1.0
1989-04-14,15.12,15.38,15.12,15.12,21700,3.69900122480967,3.76260838872836,3.69900122480967,3.69900122480967,88700.7005565083,0.0,1.0
1989-04-17,15.12,15.38,15.12,15.25,23300,3.69900122480967,3.76260838872836,3.69900122480967,3.73080480676901,95240.844376343,0.0,1.0
1989-04-18,15.25,15.38,15.12,15.12,34300,3.73080480676901,3.76260838872836,3.69900122480967,3.69900122480967,140204.333137707,0.0,1.0
1989-04-19,15.12,15.25,15.12,15.12,15100,3.69900122480967,3.73080480676901,3.69900122480967,3.69900122480967,61722.6072996901,0.0,1.0
1989-04-20,15.12,15.25,15.12,15.12,8400,3.69900122480967,3.73080480676901,3.69900122480967,3.69900122480967,34335.7550541322,0.0,1.0
1989-04-21,15.25,15.25,15.12,15.12,21300,3.73080480676901,3.73080480676901,3.69900122480967,3.69900122480967,87065.6646015497,0.0,1.0
1989-04-24,15.12,15.25,15.0,15.0,7500,3.69900122480967,3.73080480676901,3.66964407223182,3.66964407223182,30656.9241554752,0.0,1.0
1989-04-25,15.25,15.25,15.0,15.12,22900,3.73080480676901,3.73080480676901,3.66964407223182,3.69900122480967,93605.8084213844,0.0,1.0
1989-04-26,15.25,15.25,15.0,15.25,40400,3.73080480676901,3.73080480676901,3.66964407223182,3.73080480676901,165138.631450827,0.0,1.0
1989-04-27,15.12,15.25,15.12,15.12,71700,3.69900122480967,3.73080480676901,3.69900122480967,3.69900122480967,293080.194926343,0.0,1.0
1989-04-28,15.12,15.25,15.12,15.12,50700,3.69900122480967,3.73080480676901,3.69900122480967,3.69900122480967,207240.807291012,0.0,1.0
1989-05-01,15.12,15.25,15.12,15.12,8800,3.71123337171711,3.74314212425171,3.71123337171711,3.71123337171711,35852.2320407024,0.05,1.0
1989-05-02,15.12,15.38,15.12,15.25,117900,3.71123337171711,3.77505087678632,3.71123337171711,3.74314212425171,480338.426999865,0.0,1.0
1989-05-03,15.5,15.5,15.12,15.12,9900,3.80450510989519,3.80450510989519,3.71123337171711,3.71123337171711,40333.7610457901,0.0,1.0
1989-05-04,15.12,15.5,15.12,15.5,21100,3.71123337171711,3.80450510989519,3.71123337171711,3.80450510989519,85963.8745521386,0.0,1.0
1989-05-05,15.12,15.38,15.12,15.12,8500,3.71123337171711,3.77505087678632,3.71123337171711,3.71123337171711,34629.9968574966,0.0,1.0
1989-05-08,15.12,15.38,15.12,15.12,2500,3.71123337171711,3.77505087678632,3.71123337171711,3.71123337171711,10185.2931933814,0.0,1.0
1989-05-09,15.38,15.5,15.12,15.12,10200,3.77505087678632,3.80450510989519,3.71123337171711,3.71123337171711,41555.9962289959,0.0,1.0
1989-05-10,15.25,15.38,15.12,15.25,29100,3.74314212425171,3.77505087678632,3.71123337171711,3.74314212425171,118556.812770959,0.0,1.0
1989-05-11,15.12,15.38,15.12,15.25,34100,3.71123337171711,3.77505087678632,3.71123337171711,3.74314212425171,138927.399157722,0.0,1.0
1989-05-12,15.12,15.38,15.12,15.12,2800,3.71123337171711,3.77505087678632,3.71123337171711,3.71123337171711,11407.5283765871,0.0,1.0
1989-05-15,15.38,15.38,15.12,15.38,17400,3.77505087678632,3.77505087678632,3.71123337171711,3.77505087678632,70889.6406259342,0.0,1.0
1989-05-16,15.12,15.38,15.12,15.25,14600,3.71123337171711,3.77505087678632,3.71123337171711,3.74314212425171,59482.1122493471,0.0,1.0
1989-05-17,15.12,15.38,15.12,15.12,5000,3.71123337171711,3.77505087678632,3.71123337171711,3.71123337171711,20370.5863867627,0.0,1.0
1989-05-18,15.12,15.25,15.12,15.25,5700,3.71123337171711,3.74314212425171,3.71123337171711,3.74314212425171,23222.4684809095,0.0,1.0
1989-05-19,15.12,15.25,15.12,15.12,4500,3.71123337171711,3.74314212425171,3.71123337171711,3.71123337171711,18333.5277480864,0.0,1.0
1989-05-22,15.12,15.25,15.12,15.12,5600,3.71123337171711,3.74314212425171,3.71123337171711,3.71123337171711,22815.0567531742,0.0,1.0
1989-05-23,15.12,15.25,15.12,15.12,11800,3.71123337171711,3.74314212425171,3.71123337171711,3.71123337171711,48074.58387276,0.0,1.0
1989-05-24,15.0,15.25,14.88,15.12,25400,3.68177913860824,3.74314212425171,3.65232490549938,3.71123337171711,103482.578844755,0.0,1.0
1989-05-25,15.0,15.0,14.88,15.0,10500,3.68177913860824,3.68177913860824,3.65232490549938,3.68177913860824,42778.2314122017,0.0,1.0
1989-05-26,15.0,15.12,15.0,15.0,9700,3.68177913860824,3.71123337171711,3.68177913860824,3.68177913860824,39518.9375903197,0.0,1.0
1989-05-30,15.0,15.12,15.0,15.12,33100,3.68177913860824,3.71123337171711,3.68177913860824,3.71123337171711,134853.281880369,0.0,1.0
1989-05-31,15.12,15.25,15.0,15.0,57400,3.71123337171711,3.74314212425171,3.68177913860824,3.68177913860824,233854.331720036,0.0,1.0
1989-06-01,15.0,15.25,15.0,15.0,7200,3.68177913860824,3.74314212425171,3.68177913860824,3.68177913860824,29333.6443969383,0.0,1.0
1989-06-02,15.12,15.25,15.0,15.0,20900,3.71123337171711,3.74314212425171,3.68177913860824,3.68177913860824,85149.0510966681,0.0,1.0
1989-06-05,15.0,15.25,15.0,15.0,3900,3.68177913860824,3.74314212425171,3.68177913860824,3.68177913860824,15889.0573816749,0.0,1.0
1989-06-06,15.12,15.25,15.0,15.25,15200,3.71123337171711,3.74314212425171,3.68177913860824,3.74314212425171,61926.5826157586,0.0,1.0
1989-06-07,15.12,15.12,15.0,15.0,21700,3.71123337171711,3.71123337171711,3.68177913860824,3.68177913860824,88408.3449185501,0.0,1.0
1989-06-08,15.12,15.12,15.0,15.12,88800,3.71123337171711,3.71123337171711,3.68177913860824,3.71123337171711,361781.614228906,0.0,1.0
1989-06-09,15.0,15.25,15.0,15.12,9800,3.68177913860824,3.74314212425171,3.68177913860824,3.71123337171711,39926.3493180549,0.0,1.0
1989-06-12,15.88,15.88,15.0,15.0,140800,3.89777684807326,3.89777684807326,3.68177913860824,3.68177913860824,573635.712651238,0.0,1.0
1989-06-13,15.75,16.12,15.5,15.88,51500,3.86586809553866,3.95668531429099,3.80450510989519,3.89777684807326,209817.039783656,0.0,1.0
1989-06-14,15.62,15.75,15.5,15.5,4600,3.83395934300405,3.86586809553866,3.80450510989519,3.80450510989519,18740.9394758217,0.0,1.0
1989-06-15,15.75,15.88,15.62,15.75,39700,3.86586809553866,3.89777684807326,3.83395934300405,3.86586809553866,161742.455910896,0.0,1.0
1989-06-16,15.75,15.88,15.62,15.62,23100,3.86586809553866,3.89777684807326,3.83395934300405,3.83395934300405,94112.1091068436,0.0,1.0
1989-06-19,15.75,15.88,15.62,15.88,27800,3.86586809553866,3.89777684807326,3.83395934300405,3.89777684807326,113260.460310401,0.0,1.0
1989-06-20,15.5,15.75,15.5,15.75,21500,3.80450510989519,3.86586809553866,3.80450510989519,3.86586809553866,87593.5214630795,0.0,1.0
1989-06-21,15.62,15.62,15.5,15.5,16600,3.83395934300405,3.83395934300405,3.80450510989519,3.80450510989519,67630.3468040522,0.0,1.0
1989-06-22,15.62,15.62,15.5,15.5,14000,3.83395934300405,3.83395934300405,3.80450510989519,3.80450510989519,57037.6418829356,0.0,1.0
1989-06-23,15.75,15.75,15.5,15.5,22300,3.86586809553866,3.86586809553866,3.80450510989519,3.80450510989519,90852.8152849616,0.0,1.0
1989-06-26,15.62,15.75,15.5,15.75,16800,3.83395934300405,3.86586809553866,3.80450510989519,3.86586809553866,68445.1702595227,0.0,1.0
1989-06-27,16.0,16.0,15.5,15.5,29200,3.92723108118213,3.92723108118213,3.80450510989519,3.80450510989519,118964.224498694,0.0,1.0
1989-06-28,16.0,16.0,15.75,15.75,50700,3.92723108118213,3.92723108118213,3.86586809553866,3.86586809553866,206557.745961774,0.0,1.0
1989-06-29,15.88,16.0,15.75,15.75,48200,3.89777684807326,3.92723108118213,3.86586809553866,3.86586809553866,196372.452768392,0.0,1.0
1989-06-30,15.38,15.75,15.38,15.62,40600,3.77505087678632,3.86586809553866,3.77505087678632,3.83395934300405,165409.161460513,0.0,1.0
1989-07-03,15.75,15.75,15.38,15.5,15700,3.86586809553866,3.86586809553866,3.77505087678632,3.80450510989519,63963.6412544348,0.0,1.0
1989-07-05,16.25,16.5,15.62,15.75,50800,3.9885940668256,4.04995705246907,3.83395934300405,3.86586809553866,206965.157689509,0.0,1.0
1989-07-06,16.25,16.38,15.88,16.38,114400,3.9885940668256,4.0205028193602,3.89777684807326,4.0205028193602,466079.01652913,0.0,1.0
1989-07-07,16.12,16.38,16.12,16.12,160600,3.95668531429099,4.0205028193602,3.95668531429099,3.95668531429099,654303.234742819,0.0,1.0
1989-07-10,16.25,16.38,16.12,16.12,96200,3.9885940668256,4.0205028193602,3.95668531429099,3.95668531429099,391930.082081314,0.0,1.0
1989-07-11,16.62,16.75,16.25,16.38,39400,4.07941128557793,4.11132003811254,3.9885940668256,4.0205028193602,160520.22072769,0.0,1.0
1989-07-12,16.88,17.0,16.62,16.62,33700,4.14322879064714,4.17268302375601,4.07941128557793,4.07941128557793,137297.752246781,0.0,1.0
1989-07-13,17.25,17.38,17.0,17.0,20200,4.23404600939948,4.26595476193409,4.17268302375601,4.17268302375601,82297.1690025213,0.0,1.0
1989-07-14,17.75,18.0,17.38,17.5,51100,4.35677198068642,4.41813496632989,4.26595476193409,4.29540899504295,208187.392872715,0.0,1.0
1989-07-17,17.88,18.12,17.5,17.62,83300,4.38868073322103,4.44758919943876,4.29540899504295,4.32486322815182,339373.969203466,0.0,1.0
1989-07-18,18.0,18.25,17.62,17.75,87700,4.41813496632989,4.47949795197336,4.32486322815182,4.35677198068642,357300.085223818,0.0,1.0
1989-07-19,18.12,18.38,17.88,18.0,222400,4.44758919943876,4.51140670450797,4.38868073322103,4.41813496632989,906083.682483205,0.0,1.0
1989-07-20,18.5,18.75,18.25,18.25,74100,4.54086093761683,4.60222392326031,4.47949795197336,4.47949795197336,301892.090251823,0.0,1.0
1989-07-21,18.38,18.75,18.38,18.5,20100,4.51140670450797,4.60222392326031,4.51140670450797,4.54086093761683,81889.757274786,0.0,1.0
1989-07-24,18.38,18.75,18.25,18.38,51500,4.51140670450797,4.60222392326031,4.47949795197336,4.51140670450797,209817.039783656,0.0,1.0
1989-07-25,18.25,18.62,18.25,18.38,20600,4.47949795197336,4.5703151707257,4.47949795197336,4.51140670450797,83926.8159134624,0.0,1.0
1989-07-26,18.12,18.5,18.12,18.25,41200,4.44758919943876,4.54086093761683,4.44758919943876,4.47949795197336,167853.631826925,0.0,1.0
1989-07-27,18.25,18.38,18.12,18.12,18300,4.47949795197336,4.51140670450797,4.44758919943876,4.44758919943876,74556.3461755515,0.0,1.0
1989-07-28,18.12,18.38,18.12,18.25,59900,4.44758919943876,4.51140670450797,4.44758919943876,4.47949795197336,244039.624913417,0.0,1.0
1989-07-31,18.25,18.38,18.12,18.12,21400,4.47949795197336,4.51140670450797,4.44758919943876,4.44758919943876,87186.1097353444,0.0,1.0
1989-08-01,18.25,18.5,18.25,18.25,38200,4.47949795197336,4.54086093761683,4.47949795197336,4.47949795197336,155631.279994867,0.0,1.0
1989-08-02,18.38,18.5,18.25,18.5,38500,4.51140670450797,4.54086093761683,4.47949795197336,4.54086093761683,156853.515178073,0.0,1.0
1989-08-03,18.25,18.5,18.25,18.25,145900,4.47949795197336,4.54086093761683,4.47949795197336,4.47949795197336,594413.710765736,0.0,1.0
1989-08-04,18.25,18.5,18.25,18.38,16400,4.47949795197336,4.54086093761683,4.47949795197336,4.51140670450797,66815.5233485817,0.0,1.0
1989-08-07,18.25,18.38,18.25,18.25,19800,4.49177054910206,4.52376672287648,4.49177054910206,4.49177054910206,80447.1190257563,0.05,1.0
1989-08-08,18.25,18.5,18.25,18.25,13000,4.49177054910206,4.55330165251442,4.49177054910206,4.49177054910206,52818.8155219612,0.0,1.0
1989-08-09,18.25,18.5,18.25,18.25,32700,4.49177054910206,4.55330165251442,4.49177054910206,4.49177054910206,132859.635966779,0.0,1.0
1989-08-10,18.25,18.5,18.25,18.25,4800,4.49177054910206,4.55330165251442,4.49177054910206,4.49177054910206,19502.3318850318,0.0,1.0
1989-08-11,18.5,18.5,18.25,18.25,15000,4.55330165251442,4.55330165251442,4.49177054910206,4.49177054910206,60944.7871407244,0.0,1.0
1989-08-14,18.25,18.5,18.25,18.5,49300,4.49177054910206,4.55330165251442,4.49177054910206,4.55330165251442,200305.200402514,0.0,1.0
1989-08-15,18.12,18.5,18.12,18.25,76800,4.45977437532763,4.55330165251442,4.45977437532763,4.49177054910206,312037.310160509,0.0,1.0
1989-08-16,18.25,18.38,18.0,18.38,9400,4.49177054910206,4.52376672287648,4.4302394456897,4.52376672287648,38192.0666081873,0.0,1.0
1989-08-17,18.12,18.25,18.12,18.25,6700,4.45977437532763,4.49177054910206,4.45977437532763,4.49177054910206,27222.0049228569,0.0,1.0
1989-08-18,18.12,18.25,18.12,18.12,17600,4.45977437532763,4.49177054910206,4.45977437532763,4.45977437532763,71508.5502451168,0.0,1.0
1989-08-21,18.25,18.25,18.12,18.12,138600,4.49177054910206,4.49177054910206,4.45977437532763,4.45977437532763,563129.833180294,0.0,1.0
1989-08-22,18.25,18.25,18.12,18.12,13600,4.49177054910206,4.49177054910206,4.45977437532763,4.45977437532763,55256.6070075902,0.0,1.0
1989-08-23,18.25,18.38,18.12,18.25,11700,4.49177054910206,4.52376672287648,4.45977437532763,4.49177054910206,47536.9339697651,0.0,1.0
1989-08-24,18.38,18.5,18.25,18.5,47500,4.52376672287648,4.55330165251442,4.49177054910206,4.55330165251442,192991.825945628,0.0,1.0
1989-08-25,17.88,18.38,17.88,18.25,62100,4.40070451605177,4.52376672287648,4.40070451605177,4.49177054910206,252311.418762599,0.0,1.0
1989-08-28,17.88,18.12,17.75,17.88,37200,4.40070451605177,4.45977437532763,4.36870834227734,4.40070451605177,151143.072108997,0.0,1.0
1989-08-29,18.0,18.0,17.75,17.75,6600,4.4302394456897,4.4302394456897,4.36870834227734,4.36870834227734,26815.7063419188,0.0,1.0
1989-08-30,17.88,18.0,17.88,17.88,4100,4.40070451605177,4.4302394456897,4.40070451605177,4.40070451605177,16658.2418184647,0.0,1.0
1989-08-31,17.88,18.0,17.88,18.0,4500,4.40070451605177,4.4302394456897,4.40070451605177,4.4302394456897,18283.4361422173,0.0,1.0
1989-09-01,17.88,18.12,17.88,17.88,31400,4.40070451605177,4.45977437532763,4.40070451605177,4.40070451605177,127577.754414583,0.0,1.0
1989-09-05,17.5,18.0,17.5,17.88,44300,4.30717723886499,4.4302394456897,4.30717723886499,4.40070451605177,179990.271355606,0.0,1.0
1989-09-06,17.0,17.62,16.88,17.62,76700,4.18411503204027,4.33671216850292,4.15458010240234,4.33671216850292,311631.011579571,0.0,1.0
1989-09-07,17.12,17.25,16.88,17.0,56600,4.2136499616782,4.24564613545263,4.15458010240234,4.18411503204027,229964.996811001,0.0,1.0
1989-09-08,17.0,17.12,17.0,17.0,23000,4.18411503204027,4.2136499616782,4.18411503204027,4.18411503204027,93448.6736157776,0.0,1.0
1989-09-11,16.88,17.12,16.88,17.12,33800,4.15458010240234,4.2136499616782,4.15458010240234,4.2136499616782,137328.920357099,0.0,1.0
1989-09-12,17.12,17.12,16.88,16.88,38900,4.2136499616782,4.2136499616782,4.15458010240234,4.15458010240234,158050.147984946,0.0,1.0
1989-09-13,17.62,17.62,17.0,17.0,33600,4.33671216850292,4.33671216850292,4.18411503204027,4.18411503204027,136516.323195223,0.0,1.0
1989-09-14,18.12,18.5,17.88,17.88,47000,4.45977437532763,4.55330165251442,4.40070451605177,4.40070451605177,190960.333040937,0.0,1.0
1989-09-15,17.62,18.12,17.62,18.12,28500,4.33671216850292,4.45977437532763,4.33671216850292,4.45977437532763,115795.095567376,0.0,1.0
1989-09-18,18.0,18.0,17.62,17.62,16900,4.4302394456897,4.4302394456897,4.33671216850292,4.33671216850292,68664.4601785496,0.0,1.0
1989-09-19,17.88,18.12,17.75,18.0,5800,4.40070451605177,4.45977437532763,4.36870834227734,4.4302394456897,23565.3176944135,0.0,1.0
1989-09-20,18.5,18.5,18.0,18.12,34200,4.55330165251442,4.55330165251442,4.4302394456897,4.45977437532763,138954.114680852,0.0,1.0
1989-09-21,18.25,18.5,18.12,18.12,6600,4.49177054910206,4.55330165251442,4.45977437532763,4.45977437532763,26815.7063419188,0.0,1.0
1989-09-22,18.25,18.38,18.12,18.25,8300,4.49177054910206,4.52376672287648,4.45977437532763,4.49177054910206,33722.7822178675,0.0,1.0
1989-09-25,17.88,18.38,17.88,18.12,41600,4.40070451605177,4.52376672287648,4.40070451605177,4.45977437532763,169020.209670276,0.0,1.0
1989-09-26,17.88,18.0,17.88,17.88,1600,4.40070451605177,4.4302394456897,4.40070451605177,4.40070451605177,6500.77729501061,0.0,1.0
1989-09-27,17.88,18.0,17.62,17.75,35100,4.40070451605177,4.4302394456897,4.33671216850292,4.36870834227734,142610.801909295,0.0,1.0
1989-09-28,17.75,17.88,17.75,17.75,40700,4.36870834227734,4.40070451605177,4.36870834227734,4.36870834227734,165363.522441833,0.0,1.0
1989-09-29,17.75,17.88,17.75,17.75,8600,4.36870834227734,4.40070451605177,4.36870834227734,4.36870834227734,34941.6779606821,0.0,1.0
1989-10-02,17.62,17.88,17.62,17.75,27600,4.33671216850292,4.40070451605177,4.33671216850292,4.36870834227734,112138.408338933,0.0,1.0
1989-10-03,17.88,17.88,17.62,17.62,7900,4.40070451605177,4.40070451605177,4.33671216850292,4.33671216850292,32097.5878941149,0.0,1.0
1989-10-04,17.75,17.75,17.62,17.62,16400,4.36870834227734,4.36870834227734,4.33671216850292,4.33671216850292,66632.9672738588,0.0,1.0
1989-10-05,17.75,17.75,17.5,17.75,16700,4.36870834227734,4.36870834227734,4.30717723886499,4.36870834227734,67851.8630166733,0.0,1.0
1989-10-06,17.62,17.75,17.62,17.62,5400,4.33671216850292,4.36870834227734,4.33671216850292,4.33671216850292,21940.1233706608,0.0,1.0
1989-10-09,17.62,17.62,17.5,17.5,8200,4.33671216850292,4.33671216850292,4.30717723886499,4.30717723886499,33316.4836369294,0.0,1.0
1989-10-10,17.75,17.75,17.5,17.5,36400,4.36870834227734,4.36870834227734,4.30717723886499,4.30717723886499,147892.683461492,0.0,1.0
1989-10-11,17.5,17.62,17.5,17.62,10200,4.30717723886499,4.33671216850292,4.30717723886499,4.33671216850292,41442.4552556926,0.0,1.0
1989-10-12,17.5,17.62,17.25,17.62,17800,4.30717723886499,4.33671216850292,4.24564613545263,4.33671216850292,72321.147406993,0.0,1.0
1989-10-13,16.5,17.25,16.5,17.12,37200,4.06105282521556,4.24564613545263,4.06105282521556,4.2136499616782,151143.072108997,0.0,1.0
1989-10-16,15.38,16.25,15.0,16.25,33900,3.7853934819282,3.9995217218032,3.69186620474142,3.9995217218032,137735.218938037,0.0,1.0
1989-10-17,15.62,15.62,14.75,15.25,57900,3.84446334120406,3.84446334120406,3.63033510132906,3.75339730815377,235246.878363197,0.0,1.0
1989-10-18,17.25,18.25,15.75,15.75,349100,4.24564613545263,4.49177054910206,3.87645951497849,3.87645951497849,1418388.34605513,0.0,1.0
1989-10-19,17.75,17.75,17.0,17.38,83200,4.36870834227734,4.36870834227734,4.18411503204027,4.27764230922706,338040.419340552,0.0,1.0
1989-10-20,17.38,17.75,17.38,17.38,21100,4.27764230922706,4.36870834227734,4.27764230922706,4.27764230922706,85729.0005779523,0.0,1.0
1989-10-23,17.88,17.88,17.38,17.38,89400,4.40070451605177,4.40070451605177,4.27764230922706,4.27764230922706,363230.931358718,0.0,1.0
1989-10-24,17.25,17.88,16.88,17.75,86600,4.24564613545263,4.40070451605177,4.15458010240234,4.36870834227734,351854.571092449,0.0,1.0
1989-10-25,17.38,17.5,17.0,17.25,63600,4.27764230922706,4.30717723886499,4.18411503204027,4.24564613545263,258405.897476671,0.0,1.0
1989-10-26,17.0,17.25,16.88,17.12,37400,4.18411503204027,4.24564613545263,4.15458010240234,4.2136499616782,151955.669270873,0.0,1.0
1989-10-27,16.88,17.12,16.5,16.88,28700,4.15458010240234,4.2136499616782,4.06105282521556,4.15458010240234,116607.692729253,0.0,1.0
1989-10-30,16.75,16.88,16.5,16.88,9800,4.12258392862792,4.15458010240234,4.06105282521556,4.15458010240234,39817.2609319399,0.0,1.0
1989-10-31,16.5,16.88,16.38,16.62,20600,4.06105282521556,4.15458010240234,4.03151789557763,4.09058775485349,83697.5076732616,0.0,1.0
1989-11-01,16.5,16.62,16.25,16.38,28400,4.07335904589803,4.10298347532274,4.01164148459655,4.04373461647332,115040.190349017,0.05,1.0
1989-11-02,16.62,16.88,16.12,16.5,72000,4.10298347532274,4.16716973907629,3.97954835271977,4.07335904589803,291651.186800325,0.0,1.0
1989-11-03,16.38,16.62,16.38,16.38,10900,4.04373461647332,4.10298347532274,4.04373461647332,4.04373461647332,44152.7491128269,0.0,1.0
1989-11-06,16.12,16.5,16.12,16.38,18300,3.97954835271977,4.07335904589803,3.97954835271977,4.04373461647332,74128.009978416,0.0,1.0
1989-11-07,16.12,16.38,15.88,16.38,46200,3.97954835271977,4.04373461647332,3.92029949387035,4.04373461647332,187142.844863542,0.0,1.0
1989-11-08,16.38,16.62,16.25,16.25,41200,4.04373461647332,4.10298347532274,4.01164148459655,4.01164148459655,166889.29022463,0.0,1.0
1989-11-09,16.25,16.38,16.25,16.25,8000,4.01164148459655,4.04373461647332,4.01164148459655,4.01164148459655,32405.6874222583,0.0,1.0
1989-11-10,16.38,16.62,16.25,16.25,23900,4.04373461647332,4.10298347532274,4.01164148459655,4.01164148459655,96811.9911739967,0.0,1.0
1989-11-13,16.38,16.62,16.38,16.38,16200,4.04373461647332,4.10298347532274,4.04373461647332,4.04373461647332,65621.5170300731,0.0,1.0
1989-11-14,16.5,16.62,16.38,16.62,57400,4.07335904589803,4.10298347532274,4.04373461647332,4.10298347532274,232510.807254704,0.0,1.0
1989-11-15,16.5,16.75,16.5,16.5,16000,4.07335904589803,4.13507660719952,4.07335904589803,4.07335904589803,64811.3748445167,0.0,1.0
1989-11-16,16.5,16.75,16.5,16.75,8300,4.07335904589803,4.13507660719952,4.07335904589803,4.13507660719952,33620.900700593,0.0,1.0
1989-11-17,16.75,16.75,16.5,16.5,16300,4.13507660719952,4.13507660719952,4.07335904589803,4.07335904589803,66026.5881228513,0.0,1.0
1989-11-20,16.62,17.0,16.62,16.75,57600,4.10298347532274,4.196794168501,4.10298347532274,4.13507660719952,233320.94944026,0.0,1.0
1989-11-21,16.62,17.0,16.62,17.0,11500,4.10298347532274,4.196794168501,4.10298347532274,4.196794168501,46583.1756694964,0.0,1.0
1989-11-22,16.62,16.88,16.62,16.62,7400,4.10298347532274,4.16716973907629,4.10298347532274,4.10298347532274,29975.260865589,0.0,1.0
1989-11-24,16.62,16.62,16.62,16.62,200,4.10298347532274,4.10298347532274,4.10298347532274,4.10298347532274,810.142185556459,0.0,1.0
1989-11-27,16.62,17.0,16.62,16.62,2400,4.10298347532274,4.196794168501,4.10298347532274,4.10298347532274,9721.70622667751,0.0,1.0
1989-11-28,17.12,17.5,16.75,17.0,34300,4.22641859792571,4.32022929110397,4.13507660719952,4.196794168501,138939.384822933,0.0,1.0
1989-11-29,17.25,17.38,17.12,17.12,29000,4.25851172980249,4.29060486167926,4.22641859792571,4.22641859792571,117470.616905686,0.0,1.0
1989-11-30,17.38,17.38,17.12,17.12,167700,4.29060486167926,4.29060486167926,4.22641859792571,4.22641859792571,679304.22258909,0.0,1.0
1989-12-01,17.12,17.5,17.12,17.12,11800,4.22641859792571,4.32022929110397,4.22641859792571,4.22641859792571,47798.3889478311,0.0,1.0
1989-12-04,17.5,17.88,17.12,17.12,24500,4.32022929110397,4.41403998428223,4.22641859792571,4.22641859792571,99242.4177306662,0.0,1.0
1989-12-05,17.5,17.5,17.5,17.5,1500,4.32022929110397,4.32022929110397,4.32022929110397,4.32022929110397,6076.06639167344,0.0,1.0
1989-12-06,17.5,17.88,17.5,17.88,7400,4.32022929110397,4.41403998428223,4.32022929110397,4.41403998428223,29975.260865589,0.0,1.0
1989-12-07,17.75,17.88,17.5,17.5,18600,4.38194685240546,4.41403998428223,4.32022929110397,4.32022929110397,75343.2232567506,0.0,1.0
1989-12-08,18.0,18.12,17.75,17.75,16700,4.44366441370694,4.47328884313166,4.38194685240546,4.38194685240546,67646.8724939643,0.0,1.0
1989-12-11,17.75,18.0,17.75,17.75,18400,4.38194685240546,4.44366441370694,4.38194685240546,4.38194685240546,74533.0810711941,0.0,1.0
1989-12-12,17.75,17.88,17.62,17.75,81700,4.38194685240546,4.41403998428223,4.34985372052869,4.38194685240546,330943.082799813,0.0,1.0
1989-12-13,17.0,17.75,17.0,17.75,24700,4.196794168501,4.38194685240546,4.196794168501,4.38194685240546,100052.559916223,0.0,1.0
1989-12-14,16.5,17.0,16.5,17.0,58200,4.07335904589803,4.196794168501,4.07335904589803,4.196794168501,235751.375996929,0.0,1.0
1989-12-15,15.88,16.5,15.88,16.38,13100,3.92029949387035,4.07335904589803,3.92029949387035,4.04373461647332,53064.313153948,0.0,1.0
1989-12-18,15.75,16.25,15.75,15.88,15800,3.88820636199358,4.01164148459655,3.88820636199358,3.92029949387035,64001.2326589601,0.0,1.0
1989-12-19,15.88,16.12,15.38,16.12,74200,3.92029949387035,3.97954835271977,3.79686437126738,3.97954835271977,300562.750841446,0.0,1.0
1989-12-20,15.62,15.88,15.62,15.62,2500,3.8561132301168,3.92029949387035,3.8561132301168,3.8561132301168,10126.7773194557,0.0,1.0
1989-12-21,15.62,15.88,15.62,15.88,10100,3.8561132301168,3.92029949387035,3.8561132301168,3.92029949387035,40912.1803706012,0.0,1.0
1989-12-22,15.62,15.88,15.62,15.88,3000,3.8561132301168,3.92029949387035,3.8561132301168,3.92029949387035,12152.1327833469,0.0,1.0
1989-12-26,15.88,15.88,15.62,15.62,1900,3.92029949387035,3.92029949387035,3.8561132301168,3.8561132301168,7696.35076278635,0.0,1.0
1989-12-27,15.75,15.88,15.75,15.75,6200,3.88820636199358,3.92029949387035,3.88820636199358,3.88820636199358,25114.4077522502,0.0,1.0
1989-12-28,15.5,15.75,15.5,15.75,15700,3.82648880069209,3.88820636199358,3.82648880069209,3.88820636199358,63596.161566182,0.0,1.0
1989-12-29,15.5,15.75,15.5,15.5,4100,3.82648880069209,3.88820636199358,3.82648880069209,3.82648880069209,16607.9148039074,0.0,1.0
1990-01-02,15.5,15.75,15.13,15.5,65000,3.82648880069209,3.88820636199358,3.73514680996589,3.82648880069209,263296.210305849,0.0,1.0
1990-01-03,15.5,15.75,15.5,15.75,38000,3.82648880069209,3.88820636199358,3.82648880069209,3.88820636199358,153927.015255727,0.0,1.0
1990-01-04,15.63,15.63,15.5,15.5,552200,3.85858193256886,3.85858193256886,3.82648880069209,3.82648880069209,2236802.57432138,0.0,1.0
1990-01-05,15.5,15.75,15.5,15.63,8000,3.82648880069209,3.88820636199358,3.82648880069209,3.85858193256886,32405.6874222583,0.0,1.0
1990-01-08,15.5,15.75,15.5,15.5,6800,3.82648880069209,3.88820636199358,3.82648880069209,3.82648880069209,27544.8343089196,0.0,1.0
1990-01-09,15.75,15.75,15.5,15.5,13800,3.88820636199358,3.88820636199358,3.82648880069209,3.82648880069209,55899.8108033956,0.0,1.0
1990-01-10,15.38,15.75,15.38,15.75,3500,3.79686437126738,3.88820636199358,3.79686437126738,3.88820636199358,14177.488247238,0.0,1.0
1990-01-11,15.5,15.75,15.38,15.38,12700,3.82648880069209,3.88820636199358,3.79686437126738,3.79686437126738,51444.0287828351,0.0,1.0
1990-01-12,15.25,15.63,15.0,15.63,72800,3.7647712393906,3.85858193256886,3.70305367808912,3.85858193256886,294891.755542551,0.0,1.0
1990-01-15,14.75,15.13,14.75,14.88,10600,3.64133611678763,3.73514680996589,3.64133611678763,3.67342924866441,42937.5358344923,0.0,1.0
1990-01-16,15.0,15.13,14.75,15.0,19500,3.70305367808912,3.73514680996589,3.64133611678763,3.70305367808912,78988.8630917547,0.0,1.0
1990-01-17,15.0,15.13,15.0,15.13,75700,3.70305367808912,3.73514680996589,3.70305367808912,3.73514680996589,306638.817233119,0.0,1.0
1990-01-18,15.0,15.0,14.88,14.88,40000,3.70305367808912,3.70305367808912,3.67342924866441,3.67342924866441,162028.437111292,0.0,1.0
1990-01-19,14.88,15.13,14.88,14.88,38600,3.67342924866441,3.73514680996589,3.67342924866441,3.67342924866441,156357.441812396,0.0,1.0
1990-01-22,14.5,15.0,14.5,15.0,70200,3.57961855548615,3.70305367808912,3.57961855548615,3.70305367808912,284359.907130317,0.0,1.0
1990-01-23,14.13,14.5,13.75,14.38,413200,3.48827656475995,3.57961855548615,3.39446587158169,3.54999412606144,1673753.75535964,0.0,1.0
1990-01-24,14.13,14.13,13.63,14.0,55700,3.48827656475995,3.48827656475995,3.36484144215698,3.45618343288318,225624.598677474,0.0,1.0
1990-01-25,14.13,14.25,14.0,14.0,15400,3.48827656475995,3.51790099418466,3.45618343288318,3.45618343288318,62380.9482878473,0.0,1.0
1990-01-26,14.5,14.5,14.13,14.25,24700,3.57961855548615,3.57961855548615,3.48827656475995,3.51790099418466,100052.559916223,0.0,1.0
1990-01-29,14.63,14.88,14.13,14.13,90300,3.62405519962322,3.68598368902211,3.50019822082543,3.50019822082543,364533.354827859,0.05,1.0
1990-01-30,14.63,14.88,14.63,14.63,66400,3.62405519962322,3.68598368902211,3.62405519962322,3.62405519962322,268051.104768216,0.0,1.0
1990-01-31,14.5,14.88,14.5,14.63,34200,3.59185238513579,3.68598368902211,3.59185238513579,3.62405519962322,138062.466612545,0.0,1.0
1990-02-01,14.5,14.75,14.25,14.5,28100,3.59185238513579,3.65378087453469,3.5299238957369,3.59185238513579,113437.289819079,0.0,1.0
1990-02-02,14.5,14.75,14.38,14.38,4200,3.59185238513579,3.65378087453469,3.56212671022433,3.56212671022433,16955.0397594353,0.0,1.0
1990-02-05,14.5,14.75,14.5,14.5,2200,3.59185238513579,3.65378087453469,3.59185238513579,3.59185238513579,8881.21130256137,0.0,1.0
1990-02-06,14.75,14.75,14.5,14.5,1600,3.65378087453469,3.65378087453469,3.59185238513579,3.59185238513579,6459.06276549917,0.0,1.0
1990-02-07,14.5,14.75,14.5,14.5,24500,3.59185238513579,3.65378087453469,3.59185238513579,3.59185238513579,98904.3985967062,0.0,1.0
1990-02-08,14.5,14.75,14.5,14.5,17800,3.59185238513579,3.65378087453469,3.59185238513579,3.59185238513579,71857.0732661784,0.0,1.0
1990-02-09,14.25,14.63,14.25,14.63,33200,3.5299238957369,3.62405519962322,3.5299238957369,3.62405519962322,134025.552384108,0.0,1.0
1990-02-12,14.5,14.5,14.25,14.25,7900,3.59185238513579,3.59185238513579,3.5299238957369,3.5299238957369,31891.6224046522,0.0,1.0
1990-02-13,14.63,15.0,14.25,14.5,72100,3.62405519962322,3.71570936393358,3.5299238957369,3.59185238513579,291061.515870306,0.0,1.0
1990-02-14,14.88,15.25,14.63,14.63,54200,3.68598368902211,3.77763785333247,3.62405519962322,3.62405519962322,218800.751181285,0.0,1.0
1990-02-15,14.88,15.25,14.88,15.25,51700,3.68598368902211,3.77763785333247,3.68598368902211,3.77763785333247,208708.465610192,0.0,1.0
1990-02-16,14.88,15.25,14.88,14.88,57400,3.68598368902211,3.77763785333247,3.68598368902211,3.68598368902211,231718.876712283,0.0,1.0
1990-02-20,14.88,15.13,14.88,14.88,8300,3.68598368902211,3.747912178421,3.68598368902211,3.68598368902211,33506.388096027,0.0,1.0
1990-02-21,15.13,15.25,14.88,14.88,42900,3.747912178421,3.77763785333247,3.68598368902211,3.68598368902211,173183.620399947,0.0,1.0
1990-02-22,15.5,15.63,15.25,15.38,23000,3.83956634273137,3.87176915721879,3.77763785333247,3.8098406678199,92849.0272540505,0.0,1.0
1990-02-23,15.38,15.38,15.38,15.38,6000,3.8098406678199,3.8098406678199,3.8098406678199,3.8098406678199,24221.4853706219,0.0,1.0
1990-02-26,15.5,15.63,15.38,15.38,9700,3.83956634273137,3.87176915721879,3.8098406678199,3.8098406678199,39158.0680158387,0.0,1.0
1990-02-27,15.38,15.63,15.38,15.63,1700,3.8098406678199,3.87176915721879,3.8098406678199,3.87176915721879,6862.75418834287,0.0,1.0
1990-02-28,15.13,15.63,14.75,15.38,86000,3.747912178421,3.87176915721879,3.65378087453469,3.8098406678199,347174.623645581,0.0,1.0
1990-03-01,14.75,15.13,14.75,15.13,13800,3.65378087453469,3.747912178421,3.65378087453469,3.747912178421,55709.4163524303,0.0,1.0
1990-03-02,14.75,15.13,14.75,14.75,2200,3.65378087453469,3.747912178421,3.65378087453469,3.65378087453469,8881.21130256136,0.0,1.0
1990-03-05,15.0,15.0,14.75,14.75,42400,3.71570936393358,3.71570936393358,3.65378087453469,3.65378087453469,171165.163285728,0.0,1.0
1990-03-06,14.88,14.88,14.75,14.75,22200,3.68598368902211,3.68598368902211,3.65378087453469,3.65378087453469,89619.4958713011,0.0,1.0
1990-03-07,15.13,15.13,14.75,14.75,10000,3.747912178421,3.747912178421,3.65378087453469,3.65378087453469,40369.1422843699,0.0,1.0
1990-03-08,15.13,15.13,14.88,14.88,46600,3.747912178421,3.747912178421,3.68598368902211,3.68598368902211,188120.203045164,0.0,1.0
1990-03-09,14.88,15.13,14.75,15.13,29900,3.68598368902211,3.747912178421,3.65378087453469,3.747912178421,120703.735430266,0.0,1.0
1990-03-12,14.75,14.88,14.75,14.75,3500,3.65378087453469,3.68598368902211,3.65378087453469,3.65378087453469,14129.1997995294,0.0,1.0
1990-03-13,14.75,14.88,14.75,14.88,6000,3.65378087453469,3.68598368902211,3.65378087453469,3.68598368902211,24221.4853706219,0.0,1.0
1990-03-14,14.75,15.25,14.75,14.75,19000,3.65378087453469,3.77763785333247,3.65378087453469,3.65378087453469,76701.3703403026,0.0,1.0
1990-03-15,15.25,15.25,15.0,15.0,20900,3.77763785333247,3.77763785333247,3.71570936393358,3.71570936393358,84371.507374333,0.0,1.0
1990-03-16,15.13,15.13,15.0,15.13,33200,3.747912178421,3.747912178421,3.71570936393358,3.747912178421,134025.552384108,0.0,1.0
1990-03-19,15.0,15.13,15.0,15.0,5000,3.71570936393358,3.747912178421,3.71570936393358,3.71570936393358,20184.5711421849,0.0,1.0
1990-03-20,15.0,15.13,14.75,15.0,28700,3.71570936393358,3.747912178421,3.65378087453469,3.71570936393358,115859.438356141,0.0,1.0
1990-03-21,14.75,15.0,14.75,15.0,52000,3.65378087453469,3.71570936393358,3.65378087453469,3.71570936393358,209919.539878723,0.0,1.0
1990-03-22,14.75,14.88,14.63,14.75,17800,3.65378087453469,3.68598368902211,3.62405519962322,3.65378087453469,71857.0732661782,0.0,1.0
1990-03-23,14.88,14.88,14.75,14.75,40000,3.68598368902211,3.68598368902211,3.65378087453469,3.65378087453469,161476.569137479,0.0,1.0
1990-03-26,14.88,14.88,14.75,14.75,82500,3.68598368902211,3.68598368902211,3.65378087453469,3.65378087453469,333045.423846051,0.0,1.0
1990-03-27,14.88,14.88,14.75,14.75,11500,3.68598368902211,3.68598368902211,3.65378087453469,3.65378087453469,46424.5136270253,0.0,1.0
1990-03-28,15.0,15.0,14.75,15.0,4300,3.71570936393358,3.71570936393358,3.65378087453469,3.71570936393358,17358.731182279,0.0,1.0
1990-03-29,15.13,15.13,14.88,14.88,13000,3.747912178421,3.747912178421,3.68598368902211,3.68598368902211,52479.8849696808,0.0,1.0
1990-03-30,15.25,15.25,14.88,14.88,34600,3.77763785333247,3.77763785333247,3.68598368902211,3.68598368902211,139677.23230392,0.0,1.0
1990-04-02,14.88,15.13,14.88,14.88,7300,3.68598368902211,3.747912178421,3.68598368902211,3.68598368902211,29469.47386759,0.0,1.0
1990-04-03,15.25,15.38,14.88,14.88,46700,3.77763785333247,3.8098406678199,3.68598368902211,3.68598368902211,188523.894468007,0.0,1.0
1990-04-04,15.25,15.5,15.25,15.25,24500,3.77763785333247,3.83956634273137,3.77763785333247,3.77763785333247,98904.3985967062,0.0,1.0
1990-04-05,15.13,15.5,15.13,15.38,6100,3.747912178421,3.83956634273137,3.747912178421,3.8098406678199,24625.1767934656,0.0,1.0
1990-04-06,15.25,15.5,15.13,15.13,3000,3.77763785333247,3.83956634273137,3.747912178421,3.747912178421,12110.742685311,0.0,1.0
1990-04-09,15.5,15.75,15.5,15.5,19600,3.83956634273137,3.90149483213026,3.83956634273137,3.83956634273137,79123.5188773648,0.0,1.0
1990-04-10,15.75,15.88,15.5,15.88,3700,3.90149483213026,3.93369764661768,3.83956634273137,3.93369764661768,14936.5826452168,0.0,1.0
1990-04-11,15.75,15.88,15.5,15.5,9400,3.90149483213026,3.93369764661768,3.83956634273137,3.83956634273137,37946.9937473076,0.0,1.0
1990-04-12,15.75,16.0,15.63,15.88,28400,3.90149483213026,3.96342332152915,3.87176915721879,3.93369764661768,114648.36408761,0.0,1.0
1990-04-16,15.75,16.0,15.75,16.0,20900,3.90149483213026,3.96342332152915,3.90149483213026,3.96342332152915,84371.5073743329,0.0,1.0
1990-04-17,15.75,15.88,15.75,15.88,28000,3.90149483213026,3.93369764661768,3.90149483213026,3.93369764661768,113033.598396235,0.0,1.0
1990-04-18,15.13,15.88,14.75,15.88,28500,3.747912178421,3.93369764661768,3.65378087453469,3.93369764661768,115052.055510454,0.0,1.0
1990-04-19,15.25,15.25,14.38,14.63,35300,3.77763785333247,3.77763785333247,3.56212671022433,3.62405519962322,142503.072263826,0.0,1.0
1990-04-20,15.0,15.38,14.88,14.88,13000,3.71570936393358,3.8098406678199,3.68598368902211,3.68598368902211,52479.8849696808,0.0,1.0
1990-04-23,15.0,15.13,14.88,14.88,11300,3.71570936393358,3.747912178421,3.68598368902211,3.68598368902211,45617.1307813379,0.0,1.0
1990-04-24,14.75,15.13,14.63,14.88,96500,3.65378087453469,3.747912178421,3.62405519962322,3.68598368902211,389562.223044169,0.0,1.0
1990-04-25,14.38,14.63,14.25,14.25,15400,3.56212671022433,3.62405519962322,3.5299238957369,3.5299238957369,62168.4791179294,0.0,1.0
1990-04-26,14.38,14.63,14.38,14.38,8300,3.56212671022433,3.62405519962322,3.56212671022433,3.56212671022433,33506.3880960269,0.0,1.0
1990-04-27,14.38,14.63,14.38,14.63,24500,3.56212671022433,3.62405519962322,3.56212671022433,3.62405519962322,98904.3985967059,0.0,1.0
1990-04-30,14.38,14.63,14.25,14.25,9900,3.56212671022433,3.62405519962322,3.5299238957369,3.5299238957369,39965.4508615261,0.0,1.0
1990-05-01,15.63,15.63,14.25,14.25,51800,3.87176915721879,3.87176915721879,3.5299238957369,3.5299238957369,209112.157033036,0.0,1.0
1990-05-02,15.25,15.63,15.25,15.63,50500,3.79250069078821,3.88700234734555,3.79250069078821,3.88700234734555,203065.223394842,0.06,1.0
1990-05-03,15.38,15.5,15.25,15.5,4800,3.82483020487362,3.85467283326015,3.79250069078821,3.85467283326015,19301.2489563414,0.0,1.0
1990-05-04,15.5,15.5,15.38,15.38,8000,3.85467283326015,3.85467283326015,3.82483020487362,3.82483020487362,32168.748260569,0.0,1.0
1990-05-07,15.38,15.5,15.38,15.38,26700,3.82483020487362,3.85467283326015,3.82483020487362,3.82483020487362,107363.197319649,0.0,1.0
1990-05-08,15.38,15.5,15.38,15.38,32900,3.82483020487362,3.85467283326015,3.82483020487362,3.82483020487362,132293.97722159,0.0,1.0
1990-05-09,15.5,15.5,15.38,15.38,6500,3.85467283326015,3.85467283326015,3.82483020487362,3.82483020487362,26137.1079617123,0.0,1.0
1990-05-10,15.38,15.5,15.38,15.38,9900,3.82483020487362,3.85467283326015,3.82483020487362,3.82483020487362,39808.8259724541,0.0,1.0
1990-05-11,16.13,16.25,15.38,15.38,16200,4.01134663228943,4.04118926067596,3.82483020487362,3.82483020487362,65141.7152276523,0.0,1.0
1990-05-14,16.25,16.25,15.75,16.25,11100,4.04118926067596,4.04118926067596,3.91684497573208,4.04118926067596,44634.1382115395,0.0,1.0
1990-05-15,15.75,16.13,15.75,16.13,1700,3.91684497573208,4.01134663228943,3.91684497573208,4.01134663228943,6835.85900537092,0.0,1.0
1990-05-16,16.0,16.13,15.75,15.75,18300,3.97901711820402,4.01134663228943,3.91684497573208,3.91684497573208,73586.0116460517,0.0,1.0
1990-05-17,16.13,16.25,15.88,15.88,12800,4.01134663228943,4.04118926067596,3.94917448981749,3.94917448981749,51469.9972169104,0.0,1.0
1990-05-18,16.13,16.38,16.13,16.38,5000,4.01134663228943,4.07351877476137,4.01134663228943,4.07351877476137,20105.4676628556,0.0,1.0
1990-05-21,16.38,16.38,16.13,16.13,18200,4.07351877476137,4.07351877476137,4.01134663228943,4.01134663228943,73183.9022927945,0.0,1.0
1990-05-22,16.13,16.38,16.13,16.13,12800,4.01134663228943,4.07351877476137,4.01134663228943,4.01134663228943,51469.9972169104,0.0,1.0
1990-05-23,16.13,16.38,16.0,16.38,17500,4.01134663228943,4.07351877476137,3.97901711820402,4.07351877476137,70369.1368199947,0.0,1.0
1990-05-24,16.88,16.88,16.13,16.38,47300,4.19786305970524,4.19786305970524,4.01134663228943,4.07351877476137,190197.724090614,0.0,1.0
1990-05-25,16.88,16.88,16.5,16.5,20400,4.19786305970524,4.19786305970524,4.1033614031479,4.1033614031479,82030.3080644511,0.0,1.0
1990-05-29,17.38,17.75,16.5,16.5,31400,4.32220734464912,4.41422211550759,4.1033614031479,4.1033614031479,126262.336922733,0.0,1.0
1990-05-30,17.75,18.25,17.5,17.5,49500,4.41422211550759,4.53856640045146,4.35204997303565,4.35204997303565,199044.129862271,0.0,1.0
1990-05-31,17.75,17.88,17.5,17.5,40800,4.41422211550759,4.44655162959299,4.35204997303565,4.35204997303565,164060.616128902,0.0,1.0
1990-06-01,19.0,19.38,17.63,17.63,82600,4.72508282786727,4.81958448442462,4.38437948712106,4.38437948712106,332142.325790376,0.0,1.0
1990-06-04,18.88,19.25,18.88,19.0,31600,4.69524019948074,4.78725497033921,4.69524019948074,4.72508282786727,127066.555629248,0.0,1.0
1990-06-05,18.63,19.13,18.63,18.88,80300,4.63306805700881,4.75741234195268,4.63306805700881,4.69524019948074,322893.810665461,0.0,1.0
1990-06-06,18.75,19.13,18.63,18.63,65200,4.66291068539534,4.75741234195268,4.63306805700881,4.63306805700881,262175.298323637,0.0,1.0
1990-06-07,19.0,19.5,18.75,18.75,34800,4.72508282786727,4.84942711281115,4.66291068539534,4.66291068539534,139934.054933475,0.0,1.0
1990-06-08,19.0,19.5,19.0,19.5,43000,4.72508282786727,4.84942711281115,4.72508282786727,4.84942711281115,172907.021900559,0.0,1.0
1990-06-11,19.0,19.5,19.0,19.5,73200,4.72508282786727,4.84942711281115,4.72508282786727,4.84942711281115,294344.046584207,0.0,1.0
1990-06-12,19.0,19.38,19.0,19.0,27900,4.72508282786727,4.81958448442462,4.72508282786727,4.72508282786727,112188.509558735,0.0,1.0
1990-06-13,19.5,19.5,19.13,19.13,19300,4.84942711281115,4.84942711281115,4.75741234195268,4.75741234195268,77607.1051786228,0.0,1.0
1990-06-14,20.0,20.13,19.0,19.13,57000,4.97377139775503,5.00610091184043,4.72508282786727,4.75741234195268,229202.331356554,0.0,1.0
1990-06-15,19.88,20.0,19.75,19.75,9200,4.9439287693685,4.97377139775503,4.91159925528309,4.91159925528309,36994.0604996544,0.0,1.0
1990-06-18,19.0,19.75,18.75,19.75,40800,4.72508282786727,4.91159925528309,4.66291068539534,4.91159925528309,164060.616128902,0.0,1.0
1990-06-19,18.75,19.0,18.75,19.0,4700,4.66291068539534,4.72508282786727,4.66291068539534,4.72508282786727,18899.1396030843,0.0,1.0
1990-06-20,19.0,19.0,18.75,18.75,5600,4.72508282786727,4.72508282786727,4.66291068539534,4.66291068539534,22518.1237823983,0.0,1.0
1990-06-21,18.0,18.88,18.0,18.75,49100,4.47639425797952,4.69524019948074,4.47639425797952,4.66291068539534,197435.692449243,0.0,1.0
1990-06-22,18.25,18.5,18.0,18.0,17500,4.53856640045146,4.6007385429234,4.47639425797952,4.47639425797952,70369.1368199948,0.0,1.0
1990-06-25,18.0,18.25,18.0,18.0,2100,4.47639425797952,4.53856640045146,4.47639425797952,4.47639425797952,8444.29641839938,0.0,1.0
1990-06-26,17.25,18.25,16.88,18.0,30200,4.28987783056371,4.53856640045146,4.19786305970524,4.47639425797952,121437.024683648,0.0,1.0
1990-06-27,17.88,18.38,17.0,17.25,61300,4.44655162959299,4.57089591453687,4.22770568809177,4.28987783056371,246493.03354661,0.0,1.0
1990-06-28,18.38,18.38,17.88,18.38,800,4.57089591453687,4.57089591453687,4.44655162959299,4.57089591453687,3216.8748260569,0.0,1.0
1990-06-29,17.88,18.38,17.88,18.38,42700,4.44655162959299,4.57089591453687,4.44655162959299,4.57089591453687,171700.693840787,0.0,1.0
1990-07-02,17.88,18.13,17.75,18.0,25900,4.44655162959299,4.50872377206493,4.41422211550759,4.47639425797952,104146.322493592,0.0,1.0
1990-07-03,18.25,18.5,17.75,17.75,19400,4.53856640045146,4.6007385429234,4.41422211550759,4.41422211550759,78009.2145318799,0.0,1.0
1990-07-05,18.75,19.13,18.25,18.75,17400,4.66291068539534,4.75741234195268,4.53856640045146,4.66291068539534,69967.0274667376,0.0,1.0
1990-07-06,18.75,19.13,18.63,19.13,14700,4.66291068539534,4.75741234195268,4.63306805700881,4.75741234195268,59110.0749287956,0.0,1.0
1990-07-09,18.63,18.75,18.25,18.5,6400,4.63306805700881,4.66291068539534,4.53856640045146,4.6007385429234,25734.9986084552,0.0,1.0
1990-07-10,18.5,18.5,18.0,18.25,13000,4.6007385429234,4.6007385429234,4.47639425797952,4.53856640045146,52274.2159234247,0.0,1.0
1990-07-11,17.88,18.38,17.88,18.38,105700,4.44655162959299,4.57089591453687,4.44655162959299,4.57089591453687,425029.586392769,0.0,1.0
1990-07-12,18.38,18.38,17.88,17.88,11900,4.57089591453687,4.57089591453687,4.44655162959299,4.44655162959299,47851.0130375964,0.0,1.0
1990-07-13,18.13,18.5,18.13,18.13,11600,4.50872377206493,4.6007385429234,4.50872377206493,4.50872377206493,46644.6849778251,0.0,1.0
1990-07-16,19.5,19.5,18.25,18.5,39800,4.84942711281115,4.84942711281115,4.53856640045146,4.6007385429234,160039.522596331,0.0,1.0
1990-07-17,19.25,20.0,19.0,19.0,21600,4.78725497033921,4.97377139775503,4.72508282786727,4.72508282786727,86855.6203035364,0.0,1.0
1990-07-18,19.13,19.25,18.88,19.0,5200,4.75741234195268,4.78725497033921,4.69524019948074,4.72508282786727,20909.6863693699,0.0,1.0
1990-07-19,18.88,19.0,18.63,19.0,35200,4.69524019948074,4.72508282786727,4.63306805700881,4.72508282786727,141542.492346504,0.0,1.0
1990-07-20,18.63,18.88,18.63,18.63,3600,4.63306805700881,4.69524019948074,4.63306805700881,4.63306805700881,14475.9367172561,0.0,1.0
1990-07-23,18.13,18.75,18.13,18.75,9200,4.50872377206493,4.66291068539534,4.50872377206493,4.66291068539534,36994.0604996544,0.0,1.0
1990-07-24,18.5,18.5,18.25,18.25,5100,4.6007385429234,4.6007385429234,4.53856640045146,4.53856640045146,20507.5770161128,0.0,1.0
1990-07-25,18.75,18.75,18.25,18.25,13300,4.66291068539534,4.66291068539534,4.53856640045146,4.53856640045146,53480.543983196,0.0,1.0
1990-07-26,18.38,18.75,18.38,18.75,1700,4.57089591453687,4.66291068539534,4.57089591453687,4.66291068539534,6835.85900537092,0.0,1.0
1990-07-27,18.25,18.63,18.25,18.38,28000,4.53856640045146,4.63306805700881,4.53856640045146,4.57089591453687,112590.618911992,0.0,1.0
1990-07-30,18.13,18.63,18.13,18.13,6600,4.50872377206493,4.63306805700881,4.50872377206493,4.50872377206493,26539.2173149695,0.0,1.0
1990-07-31,18.13,18.38,18.13,18.13,10000,4.50872377206493,4.57089591453687,4.50872377206493,4.50872377206493,40210.9353257113,0.0,1.0
1990-08-01,18.38,18.38,18.0,18.13,17600,4.57089591453687,4.57089591453687,4.47639425797952,4.50872377206493,70771.2461732518,0.0,1.0
1990-08-02,17.38,17.75,17.13,17.38,16300,4.32220734464912,4.41422211550759,4.26003520217718,4.32220734464912,65543.8245809094,0.0,1.0
1990-08-03,17.0,17.13,16.88,17.13,145200,4.22770568809177,4.26003520217718,4.19786305970524,4.26003520217718,583862.780929328,0.0,1.0
1990-08-06,16.0,16.88,15.75,16.5,56900,3.97901711820402,4.19786305970524,3.91684497573208,4.1033614031479,228800.222003297,0.0,1.0
1990-08-07,17.0,17.0,16.25,16.63,62000,4.22770568809177,4.22770568809177,4.04118926067596,4.1356909172333,249307.79901941,0.0,1.0
1990-08-08,17.0,17.25,16.75,16.75,37600,4.24262700228504,4.30501857584805,4.18023542872202,4.18023542872202,150661.370810051,0.06,1.0
1990-08-09,17.5,17.5,17.0,17.0,70800,4.36741014941107,4.36741014941107,4.24262700228504,4.24262700228504,283692.155674244,0.0,1.0
1990-08-10,17.0,17.5,17.0,17.38,35800,4.24262700228504,4.36741014941107,4.24262700228504,4.33746219410082,143448.858377655,0.0,1.0
1990-08-13,17.0,17.0,16.5,16.88,61600,4.24262700228504,4.24262700228504,4.11784385515901,4.21267904697479,246828.203241998,0.0,1.0
1990-08-14,16.75,16.75,16.75,16.75,100,4.18023542872202,4.18023542872202,4.18023542872202,4.18023542872202,400.695135133114,0.0,1.0
1990-08-15,16.75,17.25,16.75,17.0,25500,4.18023542872202,4.30501857584805,4.18023542872202,4.24262700228504,102177.259458944,0.0,1.0
1990-08-16,16.88,17.25,16.88,17.13,21100,4.21267904697479,4.30501857584805,4.21267904697479,4.2750706205378,84546.673513087,0.0,1.0
1990-08-17,17.13,17.13,16.75,16.88,48700,4.2750706205378,4.2750706205378,4.18023542872202,4.21267904697479,195138.530809827,0.0,1.0
1990-08-20,16.63,17.25,16.5,17.25,49300,4.15028747341177,4.30501857584805,4.11784385515901,4.30501857584805,197542.701620625,0.0,1.0
1990-08-21,16.75,16.75,16.38,16.38,10900,4.18023542872202,4.18023542872202,4.08789589984876,4.08789589984876,43675.7697295094,0.0,1.0
1990-08-22,16.75,17.0,16.5,16.5,31600,4.18023542872202,4.24262700228504,4.11784385515901,4.11784385515901,126619.662702064,0.0,1.0
1990-08-23,16.25,16.75,16.0,16.63,49100,4.05545228159599,4.18023542872202,3.99306070803298,4.15028747341177,196741.311350359,0.0,1.0
1990-08-24,16.25,16.75,16.25,16.25,44100,4.05545228159599,4.18023542872202,4.05545228159599,4.05545228159599,176706.554593703,0.0,1.0
1990-08-27,16.5,17.0,16.25,17.0,2300,4.11784385515901,4.24262700228504,4.05545228159599,4.24262700228504,9215.98810806161,0.0,1.0
1990-08-28,16.75,17.0,16.25,16.25,21100,4.18023542872202,4.24262700228504,4.05545228159599,4.05545228159599,84546.673513087,0.0,1.0
1990-08-29,17.0,17.13,16.25,16.75,44700,4.24262700228504,4.2750706205378,4.05545228159599,4.18023542872202,179110.725404502,0.0,1.0
1990-08-30,17.25,17.75,16.75,16.75,29500,4.30501857584805,4.42980172297408,4.18023542872202,4.18023542872202,118205.064864269,0.0,1.0
1990-08-31,17.13,17.5,17.0,17.25,26000,4.2750706205378,4.36741014941107,4.24262700228504,4.30501857584805,104180.73513461,0.0,1.0
1990-09-04,16.75,17.25,16.75,16.75,34400,4.18023542872202,4.30501857584805,4.18023542872202,4.18023542872202,137839.126485791,0.0,1.0
1990-09-05,16.75,17.25,16.75,17.25,5800,4.18023542872202,4.30501857584805,4.18023542872202,4.30501857584805,23240.3178377206,0.0,1.0
1990-09-06,17.25,17.5,17.0,17.5,56400,4.30501857584805,4.36741014941107,4.24262700228504,4.36741014941107,225992.056215076,0.0,1.0
1990-09-07,17.5,17.5,17.0,17.25,50200,4.36741014941107,4.36741014941107,4.24262700228504,4.30501857584805,201148.957836823,0.0,1.0
1990-09-10,17.13,17.5,17.13,17.5,4800,4.2750706205378,4.36741014941107,4.2750706205378,4.36741014941107,19233.3664863895,0.0,1.0
1990-09-11,17.13,17.13,17.13,17.13,8400,4.2750706205378,4.2750706205378,4.2750706205378,4.2750706205378,33658.3913511816,0.0,1.0
1990-09-12,17.25,17.5,17.13,17.25,17900,4.30501857584805,4.36741014941107,4.2750706205378,4.30501857584805,71724.4291888274,0.0,1.0
1990-09-13,16.0,17.5,16.0,17.13,130000,3.99306070803298,4.36741014941107,3.99306070803298,4.2750706205378,520903.675673047,0.0,1.0
1990-09-14,15.75,16.25,15.75,16.25,24600,3.93066913446996,4.05545228159599,3.93066913446996,4.05545228159599,98571.003242746,0.0,1.0
1990-09-17,16.25,16.25,15.75,15.75,6300,4.05545228159599,4.05545228159599,3.93066913446996,3.93066913446996,25243.7935133862,0.0,1.0
1990-09-18,15.75,16.0,15.75,15.75,5500,3.93066913446996,3.99306070803298,3.93066913446996,3.93066913446996,22038.2324323213,0.0,1.0
1990-09-19,15.75,16.0,15.75,16.0,2600,3.93066913446996,3.99306070803298,3.93066913446996,3.99306070803298,10418.073513461,0.0,1.0
1990-09-20,15.75,16.0,15.75,15.75,11900,3.93066913446996,3.99306070803298,3.93066913446996,3.93066913446996,47682.7210808405,0.0,1.0
1990-09-21,14.75,16.0,14.75,16.0,88600,3.6811028402179,3.99306070803298,3.6811028402179,3.99306070803298,355015.889727939,0.0,1.0
1990-09-24,14.75,15.0,14.25,15.0,29600,3.6811028402179,3.74349441378091,3.55631969309187,3.74349441378091,118605.759999402,0.0,1.0
1990-09-25,14.25,14.75,14.25,14.25,55500,3.55631969309187,3.6811028402179,3.55631969309187,3.55631969309187,222385.799998878,0.0,1.0
1990-09-26,14.5,15.0,14.5,14.5,55800,3.61871126665488,3.74349441378091,3.61871126665488,3.61871126665488,223587.885404278,0.0,1.0
1990-09-27,14.75,14.88,14.5,14.88,69400,3.6811028402179,3.71354645847067,3.61871126665488,3.71354645847067,278082.423782381,0.0,1.0
1990-09-28,14.5,14.75,14.38,14.5,87400,3.61871126665488,3.6811028402179,3.58876331134464,3.61871126665488,350207.548106342,0.0,1.0
1990-10-01,15.0,15.0,14.5,14.5,151000,3.74349441378091,3.74349441378091,3.61871126665488,3.61871126665488,605049.654051002,0.0,1.0
1990-10-02,15.5,15.88,15.0,15.25,26600,3.86827756090695,3.96311275272273,3.74349441378091,3.80588598734393,106584.905945408,0.0,1.0
1990-10-03,15.5,15.75,15.38,15.5,58800,3.86827756090695,3.93066913446996,3.8383296055967,3.86827756090695,235608.739458271,0.0,1.0
1990-10-04,15.5,15.75,15.5,15.75,5700,3.86827756090695,3.93066913446996,3.86827756090695,3.93066913446996,22839.6227025875,0.0,1.0
1990-10-05,15.0,15.0,15.0,15.0,38600,3.74349441378091,3.74349441378091,3.74349441378091,3.74349441378091,154668.322161382,0.0,1.0
1990-10-08,15.25,15.5,15.0,15.5,6400,3.80588598734393,3.86827756090695,3.74349441378091,3.86827756090695,25644.4886485193,0.0,1.0
1990-10-09,15.5,15.5,15.13,15.13,14000,3.86827756090695,3.86827756090695,3.77593803203368,3.77593803203368,56097.3189186359,0.0,1.0
1990-10-10,15.13,15.5,15.13,15.5,6400,3.77593803203368,3.86827756090695,3.77593803203368,3.86827756090695,25644.4886485193,0.0,1.0
1990-10-11,15.25,15.25,15.0,15.0,34300,3.80588598734393,3.80588598734393,3.74349441378091,3.74349441378091,137438.431350658,0.0,1.0
1990-10-12,15.5,15.5,15.0,15.0,6600,3.86827756090695,3.86827756090695,3.74349441378091,3.74349441378091,26445.8789187855,0.0,1.0
1990-10-15,15.25,15.25,15.0,15.0,3400,3.80588598734393,3.80588598734393,3.74349441378091,3.74349441378091,13623.6345945259,0.0,1.0
1990-10-16,14.75,15.25,14.75,15.0,44000,3.6811028402179,3.80588598734393,3.6811028402179,3.74349441378091,176305.85945857,0.0,1.0
1990-10-17,15.5,15.5,14.5,14.5,15500,3.86827756090695,3.86827756090695,3.61871126665488,3.61871126665488,62107.7459456325,0.0,1.0
1990-10-18,15.75,16.25,15.25,15.25,29000,3.93066913446996,4.05545228159599,3.80588598734393,3.80588598734393,116201.589188603,0.0,1.0
1990-10-19,16.0,16.0,15.5,15.88,37400,3.99306070803298,3.99306070803298,3.86827756090695,3.96311275272273,149859.980539784,0.0,1.0
1990-10-22,17.0,17.75,16.0,16.0,54900,4.24262700228504,4.42980172297408,3.99306070803298,3.99306070803298,219981.629188079,0.0,1.0
1990-10-23,17.0,17.0,16.5,17.0,6400,4.24262700228504,4.24262700228504,4.11784385515901,4.24262700228504,25644.4886485193,0.0,1.0
1990-10-24,16.5,16.5,16.5,16.5,4500,4.11784385515901,4.11784385515901,4.11784385515901,4.11784385515901,18031.2810809901,0.0,1.0
1990-10-25,16.25,16.75,16.25,16.5,40700,4.05545228159599,4.18023542872202,4.05545228159599,4.11784385515901,163082.919999177,0.0,1.0
1990-10-26,16.0,16.0,16.0,16.0,1300,3.99306070803298,3.99306070803298,3.99306070803298,3.99306070803298,5209.03675673047,0.0,1.0
1990-10-29,16.5,16.5,16.0,16.5,90000,4.11784385515901,4.11784385515901,3.99306070803298,4.11784385515901,360625.621619802,0.0,1.0
1990-10-30,16.25,16.25,16.25,16.25,2600,4.05545228159599,4.05545228159599,4.05545228159599,4.05545228159599,10418.073513461,0.0,1.0
1990-10-31,16.25,16.38,16.0,16.0,80000,4.07042625925111,4.10298966932512,4.0078043168011,4.0078043168011,319376.870431054,0.06,1.0
1990-11-01,16.25,16.5,16.0,16.25,7900,4.07042625925111,4.13304820170113,4.0078043168011,4.07042625925111,31538.4659550665,0.0,1.0
1990-11-02,16.25,16.25,16.0,16.0,13300,4.07042625925111,4.07042625925111,4.0078043168011,4.0078043168011,53096.4047091627,0.0,1.0
1990-11-05,16.25,16.5,16.0,16.0,12200,4.07042625925111,4.13304820170113,4.0078043168011,4.0078043168011,48704.9727407357,0.0,1.0
1990-11-06,16.75,16.75,16.25,16.75,12300,4.19567014415115,4.19567014415115,4.07042625925111,4.19567014415115,49104.1938287744,0.0,1.0
1990-11-07,17.25,17.5,16.5,16.75,34000,4.32091402905118,4.3835359715012,4.13304820170113,4.19567014415115,135735.169933198,0.0,1.0
1990-11-08,16.75,17.0,16.75,17.0,3700,4.19567014415115,4.25829208660117,4.19567014415115,4.25829208660117,14771.1802574362,0.0,1.0
1990-11-09,16.75,16.88,16.75,16.75,5700,4.19567014415115,4.22823355422516,4.19567014415115,4.19567014415115,22755.6020182125,0.0,1.0
1990-11-12,17.38,17.75,17.0,17.13,16200,4.35347743912519,4.44615791395122,4.25829208660117,4.29085549667517,64673.8162622883,0.0,1.0
1990-11-13,17.25,18.25,17.0,17.0,90900,4.32091402905118,4.57140179885125,4.25829208660117,4.25829208660117,362891.969027284,0.0,1.0
1990-11-14,16.5,17.75,16.25,17.75,37500,4.13304820170113,4.44615791395122,4.07042625925111,4.44615791395122,149707.908014556,0.0,1.0
1990-11-15,16.5,17.0,16.5,16.5,15700,4.13304820170113,4.25829208660117,4.13304820170113,4.13304820170113,62677.7108220942,0.0,1.0
1990-11-16,16.5,16.75,16.5,16.5,16900,4.13304820170113,4.19567014415115,4.13304820170113,4.13304820170113,67468.36387856,0.0,1.0
1990-11-19,16.75,16.75,16.5,16.5,2300,4.19567014415115,4.19567014415115,4.13304820170113,4.13304820170113,9182.08502489278,0.0,1.0
1990-11-20,16.0,16.75,16.0,16.5,27300,4.0078043168011,4.19567014415115,4.0078043168011,4.13304820170113,108987.357034597,0.0,1.0
1990-11-21,16.5,16.5,16.25,16.5,12800,4.13304820170113,4.13304820170113,4.07042625925111,4.13304820170113,51100.2992689685,0.0,1.0
1990-11-23,16.25,16.25,16.25,16.25,800,4.07042625925111,4.07042625925111,4.07042625925111,4.07042625925111,3193.76870431054,0.0,1.0
1990-11-26,16.25,16.25,16.25,16.25,400,4.07042625925111,4.07042625925111,4.07042625925111,4.07042625925111,1596.88435215527,0.0,1.0
1990-11-27,16.75,16.75,16.25,16.75,4700,4.19567014415115,4.19567014415115,4.07042625925111,4.19567014415115,18763.3911378244,0.0,1.0
1990-11-28,16.75,16.75,16.25,16.25,200,4.19567014415115,4.19567014415115,4.07042625925111,4.07042625925111,798.442176077633,0.0,1.0
1990-11-29,17.0,17.0,16.5,16.75,61100,4.25829208660117,4.25829208660117,4.13304820170113,4.19567014415115,243924.084791717,0.0,1.0
1990-11-30,17.38,17.75,16.5,16.5,34900,4.35347743912519,4.44615791395122,4.13304820170113,4.13304820170113,139328.159725547,0.0,1.0
1990-12-03,18.0,18.0,17.25,17.25,21900,4.50877985640123,4.50877985640123,4.32091402905118,4.32091402905118,87429.4182805009,0.0,1.0
1990-12-04,17.75,18.25,17.25,17.25,65300,4.44615791395122,4.57140179885125,4.32091402905118,4.32091402905118,260691.370489347,0.0,1.0
1990-12-05,18.25,18.75,17.75,17.75,44400,4.57140179885125,4.69664568375129,4.44615791395122,4.44615791395122,177254.163089235,0.0,1.0
1990-12-06,18.75,19.25,18.75,19.0,34400,4.69664568375129,4.82188956865132,4.69664568375129,4.7592676262013,137332.054285353,0.0,1.0
1990-12-07,18.25,19.0,18.0,19.0,48300,4.57140179885125,4.7592676262013,4.50877985640123,4.7592676262013,192823.785522748,0.0,1.0
1990-12-10,18.0,18.5,18.0,18.0,6300,4.50877985640123,4.63402374130127,4.50877985640123,4.50877985640123,25150.9285464455,0.0,1.0
1990-12-11,17.5,17.75,17.0,17.75,21800,4.3835359715012,4.44615791395122,4.25829208660117,4.44615791395122,87030.197192462,0.0,1.0
1990-12-12,17.0,17.75,17.0,17.75,700,4.25829208660117,4.44615791395122,4.25829208660117,4.44615791395122,2794.54761627171,0.0,1.0
1990-12-13,17.75,17.75,17.0,17.0,2000,4.44615791395122,4.44615791395122,4.25829208660117,4.25829208660117,7984.42176077633,0.0,1.0
1990-12-14,17.0,17.0,16.5,17.0,9800,4.25829208660117,4.25829208660117,4.13304820170113,4.25829208660117,39123.666627804,0.0,1.0
1990-12-17,16.75,17.25,16.5,16.75,23400,4.19567014415115,4.32091402905118,4.13304820170113,4.19567014415115,93417.734601083,0.0,1.0
1990-12-18,17.25,17.25,16.75,17.25,9400,4.32091402905118,4.32091402905118,4.19567014415115,4.32091402905118,37526.7822756488,0.0,1.0
1990-12-19,17.25,17.5,17.0,17.0,11700,4.32091402905118,4.3835359715012,4.25829208660117,4.25829208660117,46708.8673005416,0.0,1.0
1990-12-20,17.5,17.75,17.25,17.25,8100,4.3835359715012,4.44615791395122,4.32091402905118,4.32091402905118,32336.9081311441,0.0,1.0
1990-12-21,17.75,18.25,17.5,18.0,6700,4.44615791395122,4.57140179885125,4.3835359715012,4.50877985640123,26747.8128986007,0.0,1.0
1990-12-24,17.5,17.5,17.5,17.5,200,4.3835359715012,4.3835359715012,4.3835359715012,4.3835359715012,798.442176077633,0.0,1.0
1990-12-26,17.5,17.88,17.5,17.88,300,4.3835359715012,4.47872132402523,4.3835359715012,4.47872132402523,1197.66326411645,0.0,1.0
1990-12-27,17.5,17.88,17.5,17.5,3500,4.3835359715012,4.47872132402523,4.3835359715012,4.3835359715012,13972.7380813586,0.0,1.0
1990-12-28,17.0,17.5,16.75,17.5,166400,4.25829208660117,4.3835359715012,4.19567014415115,4.3835359715012,664303.89049659,0.0,1.0
1990-12-31,17.0,17.5,16.75,16.75,21600,4.25829208660117,4.3835359715012,4.19567014415115,4.19567014415115,86231.7550163843,0.0,1.0
1991-01-02,17.5,17.5,17.0,17.0,51400,4.3835359715012,4.3835359715012,4.25829208660117,4.25829208660117,205199.639251952,0.0,1.0
1991-01-03,16.0,17.0,15.25,17.0,117800,4.0078043168011,4.25829208660117,3.81993848945105,4.25829208660117,470282.441709726,0.0,1.0
1991-01-04,15.5,15.5,15.0,15.25,26100,3.88256043190106,3.88256043190106,3.75731654700103,3.81993848945105,104196.703978131,0.0,1.0
1991-01-07,15.5,15.75,15.25,15.25,9300,3.88256043190106,3.94518237435108,3.81993848945105,3.81993848945105,37127.56118761,0.0,1.0
1991-01-08,15.5,15.5,15.0,15.0,2000,3.88256043190106,3.88256043190106,3.75731654700103,3.75731654700103,7984.42176077634,0.0,1.0
1991-01-09,16.0,16.25,15.25,15.5,12300,4.0078043168011,4.07042625925111,3.81993848945105,3.88256043190106,49104.1938287744,0.0,1.0
1991-01-10,16.13,16.25,15.75,16.25,34700,4.04036772687511,4.07042625925111,3.94518237435108,4.07042625925111,138529.717549469,0.0,1.0
1991-01-11,15.25,16.25,15.25,15.75,19800,3.81993848945105,4.07042625925111,3.81993848945105,3.94518237435108,79045.7754316856,0.0,1.0
1991-01-14,14.75,15.25,14.0,15.25,30800,3.69469460455101,3.81993848945105,3.50682877720096,3.81993848945105,122960.095115956,0.0,1.0
1991-01-15,14.25,14.75,14.25,14.75,10600,3.56945071965098,3.69469460455101,3.56945071965098,3.69469460455101,42317.4353321145,0.0,1.0
1991-01-16,14.13,14.63,14.13,14.25,117000,3.53939218727497,3.664636072175,3.53939218727497,3.56945071965098,467088.673005415,0.0,1.0
1991-01-17,14.25,15.0,13.25,15.0,144300,3.56945071965098,3.75731654700103,3.31896294985091,3.75731654700103,576076.030040012,0.0,1.0
1991-01-18,13.75,14.0,13.5,13.5,37200,3.44420683475094,3.50682877720096,3.38158489230093,3.38158489230093,148510.24475044,0.0,1.0
1991-01-21,14.0,14.0,13.75,14.0,1400,3.50682877720096,3.50682877720096,3.44420683475094,3.50682877720096,5589.09523254343,0.0,1.0
1991-01-22,13.75,14.0,13.63,14.0,8200,3.44420683475094,3.50682877720096,3.41414830237493,3.50682877720096,32736.129219183,0.0,1.0
1991-01-23,14.25,14.25,13.5,13.88,16500,3.56945071965098,3.56945071965098,3.38158489230093,3.47677024482495,65871.4795264047,0.0,1.0
1991-01-24,14.25,14.25,13.75,13.75,1500,3.56945071965098,3.56945071965098,3.44420683475094,3.44420683475094,5988.31632058224,0.0,1.0
1991-01-25,14.75,14.75,13.75,14.25,28700,3.69469460455101,3.69469460455101,3.44420683475094,3.56945071965098,114576.45226714,0.0,1.0
1991-01-28,14.75,15.0,14.5,14.75,15800,3.69469460455101,3.75731654700103,3.63207266210099,3.69469460455101,63076.931910133,0.0,1.0
1991-01-29,15.0,15.0,14.75,14.75,2600,3.75731654700103,3.75731654700103,3.69469460455101,3.69469460455101,10379.7482890092,0.0,1.0
1991-01-30,14.75,15.25,14.5,14.5,9200,3.70972387073901,3.83547722228949,3.64684719496378,3.64684719496378,36579.5419627735,0.06,1.0
1991-01-31,14.75,15.0,14.75,14.75,2400,3.70972387073901,3.77260054651425,3.70972387073901,3.70972387073901,9542.48920768003,0.0,1.0
1991-02-01,15.75,15.75,14.5,15.0,14800,3.96123057383997,3.96123057383997,3.64684719496378,3.77260054651425,58845.3501140267,0.0,1.0
1991-02-04,16.13,16.25,15.0,15.75,55200,4.05680312101833,4.08698392539044,3.77260054651425,3.96123057383997,219477.25177664,0.0,1.0
1991-02-05,16.75,17.25,16.0,16.25,70700,4.21273727694092,4.33849062849139,4.0241072496152,4.08698392539044,281105.827909574,0.0,1.0
1991-02-06,16.88,17.5,16.75,16.75,8300,4.24543314834404,4.40136730426663,4.21273727694092,4.21273727694092,33001.1085098934,0.0,1.0
1991-02-07,16.5,17.25,16.5,16.5,9200,4.14986060116568,4.33849062849139,4.14986060116568,4.14986060116568,36579.5419627734,0.0,1.0
1991-02-08,16.5,16.63,16.5,16.5,38300,4.14986060116568,4.1825564725688,4.14986060116568,4.14986060116568,152282.223605894,0.0,1.0
1991-02-11,16.5,17.25,16.5,16.5,25900,4.14986060116568,4.33849062849139,4.14986060116568,4.14986060116568,102979.362699547,0.0,1.0
1991-02-12,16.25,17.0,16.0,17.0,20400,4.08698392539044,4.27561395271615,4.0241072496152,4.27561395271615,81111.1582652802,0.0,1.0
1991-02-13,16.0,16.5,16.0,16.0,34100,4.0241072496152,4.14986060116568,4.0241072496152,4.0241072496152,135582.867492454,0.0,1.0
1991-02-14,16.5,16.75,16.0,16.0,36800,4.14986060116568,4.21273727694092,4.0241072496152,4.0241072496152,146318.167851094,0.0,1.0
1991-02-15,16.75,16.75,16.0,16.75,2400,4.21273727694092,4.21273727694092,4.0241072496152,4.21273727694092,9542.48920768001,0.0,1.0
1991-02-19,16.0,16.75,16.0,16.0,1200,4.0241072496152,4.21273727694092,4.0241072496152,4.0241072496152,4771.24460384001,0.0,1.0
1991-02-20,16.0,16.5,16.0,16.0,33800,4.0241072496152,4.14986060116568,4.0241072496152,4.0241072496152,134390.056341494,0.0,1.0
1991-02-21,16.5,16.75,16.0,16.0,84900,4.14986060116568,4.21273727694092,4.0241072496152,4.0241072496152,337565.555721681,0.0,1.0
1991-02-22,17.0,17.0,16.25,16.25,44100,4.27561395271615,4.27561395271615,4.08698392539044,4.08698392539044,175343.23919112,0.0,1.0
1991-02-25,17.0,17.0,16.75,17.0,12400,4.27561395271615,4.27561395271615,4.21273727694092,4.27561395271615,49302.8609063468,0.0,1.0
1991-02-26,16.75,17.25,16.75,17.25,6000,4.21273727694092,4.33849062849139,4.21273727694092,4.33849062849139,23856.2230192,0.0,1.0
1991-02-27,17.5,17.5,17.0,17.25,23600,4.40136730426663,4.40136730426663,4.27561395271615,4.33849062849139,93834.4772088535,0.0,1.0
1991-02-28,17.5,17.5,17.0,17.0,24000,4.40136730426663,4.40136730426663,4.27561395271615,4.27561395271615,95424.8920768002,0.0,1.0
1991-03-01,18.0,18.0,17.0,17.0,18300,4.5271206558171,4.5271206558171,4.27561395271615,4.27561395271615,72761.4802085602,0.0,1.0
1991-03-04,17.75,18.0,17.25,18.0,113200,4.46424398004187,4.5271206558171,4.33849062849139,4.5271206558171,450087.407628907,0.0,1.0
1991-03-05,18.0,18.0,17.5,17.5,17700,4.5271206558171,4.5271206558171,4.40136730426663,4.40136730426663,70375.8579066402,0.0,1.0
1991-03-06,17.75,18.0,17.5,18.0,59100,4.46424398004187,4.5271206558171,4.40136730426663,4.5271206558171,234983.79673912,0.0,1.0
1991-03-07,17.5,18.0,17.5,18.0,78100,4.40136730426663,4.5271206558171,4.40136730426663,4.5271206558171,310528.502966587,0.0,1.0
1991-03-08,16.75,17.5,16.38,17.25,30600,4.21273727694092,4.40136730426663,4.11967979679356,4.33849062849139,121666.73739792,0.0,1.0
1991-03-11,16.5,16.75,16.25,16.5,2000,4.14986060116568,4.21273727694092,4.08698392539044,4.14986060116568,7952.07433973335,0.0,1.0
1991-03-12,15.75,16.25,15.25,16.25,54200,3.96123057383997,4.08698392539044,3.83547722228949,4.08698392539044,215501.214606774,0.0,1.0
1991-03-13,15.5,16.0,15.5,16.0,4800,3.89835389806473,4.0241072496152,3.89835389806473,4.0241072496152,19084.97841536,0.0,1.0
1991-03-14,15.0,16.0,14.75,15.5,32100,3.77260054651425,4.0241072496152,3.70972387073901,3.89835389806473,127630.79315272,0.0,1.0
1991-03-15,15.25,15.25,14.75,14.75,5500,3.83547722228949,3.83547722228949,3.70972387073901,3.70972387073901,21868.2044342667,0.0,1.0
1991-03-18,15.0,15.0,14.5,14.75,28900,3.77260054651425,3.77260054651425,3.64684719496378,3.70972387073901,114907.474209147,0.0,1.0
1991-03-19,15.0,15.0,14.0,14.5,13500,3.77260054651425,3.77260054651425,3.5210938434133,3.64684719496378,53676.5017932001,0.0,1.0
1991-03-20,15.25,15.5,14.5,15.0,18800,3.83547722228949,3.89835389806473,3.64684719496378,3.77260054651425,74749.4987934935,0.0,1.0
1991-03-21,15.25,16.0,15.25,15.75,20200,3.83547722228949,4.0241072496152,3.83547722228949,3.96123057383997,80315.9508313068,0.0,1.0
1991-03-22,14.75,15.5,14.75,15.25,32600,3.70972387073901,3.89835389806473,3.70972387073901,3.83547722228949,129618.811737654,0.0,1.0
1991-03-25,14.75,15.5,14.75,15.5,1600,3.70972387073901,3.89835389806473,3.70972387073901,3.89835389806473,6361.65947178669,0.0,1.0
1991-03-26,14.75,15.13,14.75,15.13,10400,3.70972387073901,3.80529641791738,3.70972387073901,3.80529641791738,41350.7865666135,0.0,1.0
1991-03-27,15.5,15.5,14.75,15.0,6400,3.89835389806473,3.89835389806473,3.70972387073901,3.77260054651425,25446.6378871467,0.0,1.0
1991-03-28,15.5,15.5,14.75,14.75,6700,3.89835389806473,3.89835389806473,3.70972387073901,3.70972387073901,26639.4490381067,0.0,1.0
1991-04-01,15.25,15.25,14.75,15.13,20000,3.83547722228949,3.83547722228949,3.70972387073901,3.80529641791738,79520.7433973335,0.0,1.0
1991-04-02,14.88,15.0,14.5,14.75,26100,3.74241974214214,3.77260054651425,3.64684719496378,3.70972387073901,103774.57013352,0.0,1.0
1991-04-03,15.25,16.0,14.75,14.88,67800,3.83547722228949,4.0241072496152,3.70972387073901,3.74241974214214,269575.320116961,0.0,1.0
1991-04-04,15.25,16.0,15.25,15.25,7900,3.83547722228949,4.0241072496152,3.83547722228949,3.83547722228949,31410.6936419467,0.0,1.0
1991-04-05,16.25,16.25,15.25,15.25,12800,4.08698392539044,4.08698392539044,3.83547722228949,3.83547722228949,50893.2757742934,0.0,1.0
1991-04-08,16.0,16.25,15.5,15.5,34700,4.0241072496152,4.08698392539044,3.89835389806473,3.89835389806473,137968.489794374,0.0,1.0
1991-04-09,16.5,16.75,16.0,16.0,12000,4.14986060116568,4.21273727694092,4.0241072496152,4.0241072496152,47712.4460384001,0.0,1.0
1991-04-10,16.25,16.5,16.25,16.25,7800,4.08698392539044,4.14986060116568,4.08698392539044,4.08698392539044,31013.0899249601,0.0,1.0
1991-04-11,16.75,16.75,16.0,16.0,3500,4.21273727694092,4.21273727694092,4.0241072496152,4.0241072496152,13916.1300945333,0.0,1.0
1991-04-12,16.5,16.75,16.0,16.75,4900,4.14986060116568,4.21273727694092,4.0241072496152,4.21273727694092,19482.5821323467,0.0,1.0
1991-04-15,16.38,16.75,16.0,16.75,4800,4.11967979679356,4.21273727694092,4.0241072496152,4.21273727694092,19084.9784153601,0.0,1.0
1991-04-16,16.25,16.75,16.0,16.0,3900,4.08698392539044,4.21273727694092,4.0241072496152,4.0241072496152,15506.54496248,0.0,1.0
1991-04-17,16.0,16.5,16.0,16.0,4200,4.0241072496152,4.14986060116568,4.0241072496152,4.0241072496152,16699.35611344,0.0,1.0
1991-04-18,16.0,16.5,16.0,16.25,13600,4.0241072496152,4.14986060116568,4.0241072496152,4.08698392539044,54074.1055101868,0.0,1.0
1991-04-19,16.25,16.25,15.75,15.75,6200,4.08698392539044,4.08698392539044,3.96123057383997,3.96123057383997,24651.4304531734,0.0,1.0
1991-04-22,16.25,16.25,15.5,16.25,16700,4.08698392539044,4.08698392539044,3.89835389806473,4.08698392539044,66399.8207367735,0.0,1.0
1991-04-23,16.25,16.25,15.75,15.75,5100,4.08698392539044,4.08698392539044,3.96123057383997,3.96123057383997,20277.78956632,0.0,1.0
1991-04-24,16.25,16.25,15.75,15.75,3300,4.08698392539044,4.08698392539044,3.96123057383997,3.96123057383997,13120.92266056,0.0,1.0
1991-04-25,16.25,16.25,15.75,16.25,3500,4.08698392539044,4.08698392539044,3.96123057383997,4.08698392539044,13916.1300945334,0.0,1.0
1991-04-26,15.75,15.75,15.75,15.75,400,3.96123057383997,3.96123057383997,3.96123057383997,3.96123057383997,1590.41486794667,0.0,1.0
1991-04-29,15.63,15.75,15.5,15.75,24000,3.93104976946785,3.96123057383997,3.89835389806473,3.96123057383997,95424.8920768002,0.0,1.0
1991-04-30,15.5,16.0,15.5,15.75,46500,3.89835389806473,4.0241072496152,3.89835389806473,3.96123057383997,184885.7283988,0.0,1.0
1991-05-01,15.75,15.75,15.25,15.5,29800,3.96123057383997,3.96123057383997,3.83547722228949,3.89835389806473,118485.907662027,0.0,1.0
1991-05-02,15.25,15.75,15.0,15.75,95300,3.83547722228949,3.96123057383997,3.77260054651425,3.96123057383997,378916.342288294,0.0,1.0
1991-05-03,15.38,15.5,15.0,15.25,21300,3.86817309369261,3.89835389806473,3.77260054651425,3.83547722228949,84689.5917181603,0.0,1.0
1991-05-06,15.0,15.75,15.0,15.0,1700,3.77260054651425,3.96123057383997,3.77260054651425,3.77260054651425,6759.26318877335,0.0,1.0
1991-05-07,15.25,15.25,14.88,15.0,25800,3.85182515799105,3.85182515799105,3.75837103940373,3.78868048326989,102146.380965331,0.065,1.0
1991-05-08,15.25,15.25,14.75,14.75,74500,3.85182515799105,3.85182515799105,3.72553580854872,3.72553580854872,294957.572942526,0.0,1.0
1991-05-09,14.0,15.0,14.0,15.0,48600,3.53610178438523,3.78868048326989,3.53610178438523,3.78868048326989,192415.275771902,0.0,1.0
1991-05-10,14.0,14.75,14.0,14.25,28900,3.53610178438523,3.72553580854872,3.53610178438523,3.59924645910639,114419.783329382,0.0,1.0
1991-05-13,13.75,14.5,13.75,14.13,164000,3.47295710966406,3.66239113382756,3.47295710966406,3.56893701524023,649302.576678848,0.0,1.0
1991-05-14,13.5,14.0,13.25,13.5,119300,3.4098124349429,3.53610178438523,3.34666776022173,3.4098124349429,472328.032913332,0.0,1.0
1991-05-15,13.0,13.75,13.0,13.0,42100,3.28352308550057,3.47295710966406,3.28352308550057,3.28352308550057,166680.722427924,0.0,1.0
1991-05-16,13.25,13.75,13.0,13.75,79500,3.34666776022173,3.47295710966406,3.28352308550057,3.47295710966406,314753.383207125,0.0,1.0
1991-05-17,13.0,13.5,13.0,13.5,28700,3.28352308550057,3.4098124349429,3.28352308550057,3.4098124349429,113627.950918798,0.0,1.0
1991-05-20,13.0,13.5,13.0,13.0,94300,3.28352308550057,3.4098124349429,3.28352308550057,3.28352308550057,373348.981590337,0.0,1.0
1991-05-21,13.5,13.5,13.0,13.0,107500,3.4098124349429,3.4098124349429,3.28352308550057,3.28352308550057,425609.920688879,0.0,1.0
1991-05-22,13.5,13.5,13.0,13.25,5000,3.4098124349429,3.4098124349429,3.28352308550057,3.34666776022173,19795.810264599,0.0,1.0
1991-05-23,13.5,13.5,13.0,13.0,120100,3.4098124349429,3.4098124349429,3.28352308550057,3.28352308550057,475495.362555668,0.0,1.0
1991-05-24,13.0,13.5,13.0,13.25,7900,3.28352308550057,3.4098124349429,3.28352308550057,3.34666776022173,31277.3802180664,0.0,1.0
1991-05-28,13.25,13.5,13.0,13.5,49900,3.34666776022173,3.4098124349429,3.28352308550057,3.4098124349429,197562.186440698,0.0,1.0
1991-05-29,13.25,13.5,13.0,13.25,28300,3.34666776022173,3.4098124349429,3.28352308550057,3.34666776022173,112044.286097631,0.0,1.0
1991-05-30,13.25,13.5,12.88,13.38,70000,3.34666776022173,3.4098124349429,3.25321364163441,3.37950299107674,277141.343704387,0.0,1.0
1991-05-31,13.13,13.5,12.75,13.0,193800,3.31635831635557,3.4098124349429,3.2203784107794,3.28352308550057,767285.605855859,0.0,1.0
1991-06-03,13.0,13.5,13.0,13.25,20600,3.28352308550057,3.4098124349429,3.28352308550057,3.34666776022173,81558.7382901479,0.0,1.0
1991-06-04,13.5,13.5,13.0,13.0,60600,3.4098124349429,3.4098124349429,3.28352308550057,3.28352308550057,239925.22040694,0.0,1.0
1991-06-05,13.5,13.5,13.0,13.0,126300,3.4098124349429,3.4098124349429,3.28352308550057,3.28352308550057,500042.167283771,0.0,1.0
1991-06-06,13.38,13.75,13.13,13.5,78200,3.37950299107674,3.47295710966406,3.31635831635557,3.4098124349429,309606.472538329,0.0,1.0
1991-06-07,14.13,14.25,13.25,13.25,34800,3.56893701524023,3.59924645910639,3.34666776022173,3.34666776022173,137778.839441609,0.0,1.0
1991-06-10,13.75,14.5,13.38,14.5,31800,3.47295710966406,3.66239113382756,3.37950299107674,3.66239113382756,125901.35328285,0.0,1.0
1991-06-11,13.75,13.75,13.5,13.5,62400,3.47295710966406,3.47295710966406,3.4098124349429,3.4098124349429,247051.712102196,0.0,1.0
1991-06-12,13.13,13.75,13.0,13.75,27300,3.31635831635557,3.47295710966406,3.28352308550057,3.47295710966406,108085.124044711,0.0,1.0
1991-06-13,13.0,13.25,13.0,13.0,105900,3.28352308550057,3.34666776022173,3.28352308550057,3.28352308550057,419275.261404207,0.0,1.0
1991-06-14,13.0,13.5,13.0,13.0,147200,3.28352308550057,3.4098124349429,3.28352308550057,3.28352308550057,582788.654189795,0.0,1.0
1991-06-17,13.13,13.5,13.0,13.5,126300,3.31635831635557,3.4098124349429,3.28352308550057,3.4098124349429,500042.167283772,0.0,1.0
1991-06-18,13.25,13.5,13.0,13.25,10100,3.34666776022173,3.4098124349429,3.28352308550057,3.34666776022173,39987.5367344901,0.0,1.0
1991-06-19,13.25,13.5,13.0,13.5,3700,3.34666776022173,3.4098124349429,3.28352308550057,3.4098124349429,14648.8995958033,0.0,1.0
1991-06-20,13.5,13.5,13.25,13.25,5300,3.4098124349429,3.4098124349429,3.34666776022173,3.34666776022173,20983.5588804749,0.0,1.0
1991-06-21,13.38,13.38,13.25,13.25,9100,3.37950299107674,3.37950299107674,3.34666776022173,3.34666776022173,36028.3746815702,0.0,1.0
1991-06-24,13.0,13.5,13.0,13.25,49000,3.28352308550057,3.4098124349429,3.28352308550057,3.34666776022173,193998.94059307,0.0,1.0
1991-06-25,13.0,13.5,12.75,13.5,31000,3.28352308550057,3.4098124349429,3.2203784107794,3.4098124349429,122734.023640514,0.0,1.0
1991-06-26,13.25,13.75,12.75,12.75,151400,3.34666776022173,3.47295710966406,3.2203784107794,3.2203784107794,599417.134812059,0.0,1.0
1991-06-27,13.75,14.0,13.5,13.75,34500,3.47295710966406,3.53610178438523,3.4098124349429,3.47295710966406,136591.090825733,0.0,1.0
1991-06-28,13.88,14.0,13.25,14.0,6100,3.50579234051907,3.53610178438523,3.34666776022173,3.53610178438523,24150.8885228108,0.0,1.0
1991-07-01,13.75,14.0,13.25,13.25,4900,3.47295710966406,3.53610178438523,3.34666776022173,3.34666776022173,19399.8940593071,0.0,1.0
1991-07-02,13.25,13.75,13.25,13.25,19800,3.34666776022173,3.47295710966406,3.34666776022173,3.34666776022173,78391.4086478122,0.0,1.0
1991-07-03,13.0,13.75,13.0,13.75,14500,3.28352308550057,3.47295710966406,3.28352308550057,3.47295710966406,57407.8497673371,0.0,1.0
1991-07-05,13.0,13.5,13.0,13.5,2200,3.28352308550057,3.4098124349429,3.28352308550057,3.4098124349429,8710.15651642357,0.0,1.0
1991-07-08,13.0,13.75,13.0,13.0,37800,3.28352308550057,3.47295710966406,3.28352308550057,3.28352308550057,149656.325600369,0.0,1.0
1991-07-09,13.38,13.63,13.0,13.0,134200,3.37950299107674,3.4426476657979,3.28352308550057,3.28352308550057,531319.547501838,0.0,1.0
1991-07-10,13.63,13.75,13.25,13.75,17400,3.4426476657979,3.47295710966406,3.34666776022173,3.47295710966406,68889.4197208047,0.0,1.0
1991-07-11,13.5,13.63,13.5,13.5,2500,3.4098124349429,3.4426476657979,3.4098124349429,3.4098124349429,9897.90513229951,0.0,1.0
1991-07-12,13.5,13.75,13.5,13.5,5600,3.4098124349429,3.47295710966406,3.4098124349429,3.4098124349429,22171.3074963509,0.0,1.0
1991-07-15,14.0,14.25,14.0,14.25,20300,3.53610178438523,3.59924645910639,3.53610178438523,3.59924645910639,80370.989674272,0.0,1.0
1991-07-16,14.25,14.25,13.75,14.0,6200,3.59924645910639,3.59924645910639,3.47295710966406,3.53610178438523,24546.8047281028,0.0,1.0
1991-07-17,13.5,14.25,13.5,14.25,69500,3.4098124349429,3.59924645910639,3.4098124349429,3.59924645910639,275161.762677926,0.0,1.0
1991-07-18,13.25,13.75,13.0,13.5,8100,3.34666776022173,3.47295710966406,3.28352308550057,3.4098124349429,32069.2126286504,0.0,1.0
1991-07-19,13.38,13.5,13.0,13.5,20400,3.37950299107674,3.4098124349429,3.28352308550057,3.4098124349429,80766.905879564,0.0,1.0
1991-07-22,13.75,13.75,13.0,13.75,8300,3.47295710966406,3.47295710966406,3.28352308550057,3.47295710966406,32861.0450392344,0.0,1.0
1991-07-23,13.5,14.0,13.25,13.75,3500,3.4098124349429,3.53610178438523,3.34666776022173,3.47295710966406,13857.0671852193,0.0,1.0
1991-07-24,14.0,14.0,13.5,14.0,7200,3.53610178438523,3.53610178438523,3.4098124349429,3.53610178438523,28505.9667810226,0.0,1.0
1991-07-25,14.13,14.25,13.5,13.5,15300,3.56893701524023,3.59924645910639,3.4098124349429,3.4098124349429,60575.1794096731,0.0,1.0
1991-07-26,14.25,14.5,14.25,14.25,14900,3.59924645910639,3.66239113382756,3.59924645910639,3.59924645910639,58991.5145885051,0.0,1.0
1991-07-29,14.0,14.5,14.0,14.25,7000,3.53610178438523,3.66239113382756,3.53610178438523,3.59924645910639,27714.1343704386,0.0,1.0
1991-07-30,14.0,14.0,14.0,14.0,1000,3.53610178438523,3.53610178438523,3.53610178438523,3.53610178438523,3959.1620529198,0.0,1.0
1991-07-31,13.5,14.5,13.5,14.0,19500,3.4098124349429,3.66239113382756,3.4098124349429,3.53610178438523,77203.6600319361,0.0,1.0
1991-08-01,13.5,14.0,13.5,13.5,26300,3.4098124349429,3.53610178438523,3.4098124349429,3.4098124349429,104125.961991791,0.0,1.0
1991-08-02,13.25,14.0,13.25,13.5,9200,3.34666776022173,3.53610178438523,3.34666776022173,3.4098124349429,36424.2908868622,0.0,1.0
1991-08-05,13.25,13.75,13.25,13.75,2300,3.34666776022173,3.47295710966406,3.34666776022173,3.47295710966406,9106.07272171556,0.0,1.0
1991-08-06,13.5,13.75,13.13,13.75,68800,3.4262300503704,3.48967875500689,3.3323259675084,3.48967875500689,271085.124567041,0.065,1.0
1991-08-07,13.88,13.88,13.5,13.5,25500,3.52267208141786,3.52267208141786,3.4262300503704,3.4262300503704,100474.864483424,0.0,1.0
1991-08-08,13.63,14.0,13.5,13.75,5000,3.45922337678138,3.55312745964338,3.4262300503704,3.48967875500689,19700.9538202791,0.0,1.0
1991-08-09,13.25,14.0,13.25,13.5,186600,3.36278134573391,3.55312745964338,3.36278134573391,3.4262300503704,735239.596572819,0.0,1.0
1991-08-12,13.25,14.0,13.25,14.0,7500,3.36278134573391,3.55312745964338,3.36278134573391,3.55312745964338,29551.4307304188,0.0,1.0
1991-08-13,13.63,14.0,13.25,13.25,22600,3.45922337678138,3.55312745964338,3.36278134573391,3.36278134573391,89048.3112676617,0.0,1.0
1991-08-14,13.25,13.5,13.25,13.25,4300,3.36278134573391,3.4262300503704,3.36278134573391,3.36278134573391,16942.8202854401,0.0,1.0
1991-08-15,13.25,13.5,13.0,13.25,63700,3.36278134573391,3.4262300503704,3.29933264109742,3.36278134573391,250990.151670357,0.0,1.0
1991-08-16,13.0,13.5,13.0,13.5,3300,3.29933264109742,3.4262300503704,3.29933264109742,3.4262300503704,13002.6295213843,0.0,1.0
1991-08-19,13.0,13.25,12.75,13.0,24600,3.29933264109742,3.36278134573391,3.23588393646093,3.29933264109742,96928.6927957735,0.0,1.0
1991-08-20,13.0,13.25,13.0,13.25,3200,3.29933264109742,3.36278134573391,3.29933264109742,3.36278134573391,12608.6104449787,0.0,1.0
1991-08-21,13.13,13.25,13.0,13.0,5200,3.3323259675084,3.36278134573391,3.29933264109742,3.29933264109742,20488.9919730903,0.0,1.0
1991-08-22,13.25,13.25,12.75,13.25,4300,3.36278134573391,3.36278134573391,3.23588393646093,3.36278134573391,16942.8202854401,0.0,1.0
1991-08-23,13.0,13.25,13.0,13.25,6500,3.29933264109742,3.36278134573391,3.29933264109742,3.36278134573391,25611.2399663629,0.0,1.0
1991-08-26,13.0,13.25,13.0,13.0,7100,3.29933264109742,3.36278134573391,3.29933264109742,3.29933264109742,27975.3544247964,0.0,1.0
1991-08-27,13.0,13.5,13.0,13.25,21100,3.29933264109742,3.4262300503704,3.29933264109742,3.36278134573391,83138.0251215781,0.0,1.0
1991-08-28,13.25,13.75,13.25,13.25,3900,3.36278134573391,3.48967875500689,3.36278134573391,3.36278134573391,15366.7439798178,0.0,1.0
1991-08-29,14.25,14.5,13.5,14.0,35600,3.61657616427987,3.68002486891636,3.4262300503704,3.55312745964338,140270.791200388,0.0,1.0
1991-08-30,14.0,14.5,14.0,14.5,8400,3.55312745964338,3.68002486891636,3.55312745964338,3.68002486891636,33097.602418069,0.0,1.0
1991-09-03,14.0,14.25,14.0,14.0,3000,3.55312745964338,3.61657616427987,3.55312745964338,3.55312745964338,11820.5722921675,0.0,1.0
1991-09-04,13.5,14.38,13.5,14.0,17300,3.4262300503704,3.64956949069084,3.4262300503704,3.55312745964338,68165.3002181659,0.0,1.0
1991-09-05,13.5,13.75,13.5,13.5,4000,3.4262300503704,3.48967875500689,3.4262300503704,3.4262300503704,15760.7630562233,0.0,1.0
1991-09-06,13.5,13.5,13.25,13.5,2500,3.4262300503704,3.4262300503704,3.36278134573391,3.4262300503704,9850.47691013958,0.0,1.0
1991-09-09,13.5,13.75,13.25,13.75,2800,3.4262300503704,3.48967875500689,3.36278134573391,3.48967875500689,11032.5341393563,0.0,1.0
1991-09-10,13.25,13.25,13.25,13.25,2200,3.36278134573391,3.36278134573391,3.36278134573391,3.36278134573391,8668.41968092283,0.0,1.0
1991-09-11,13.25,13.5,13.25,13.25,1300,3.36278134573391,3.4262300503704,3.36278134573391,3.36278134573391,5122.24799327258,0.0,1.0
1991-09-12,13.25,13.5,13.25,13.5,11200,3.36278134573391,3.4262300503704,3.36278134573391,3.4262300503704,44130.1365574253,0.0,1.0
1991-09-13,13.38,13.5,13.25,13.25,36000,3.39577467214489,3.4262300503704,3.36278134573391,3.36278134573391,141846.86750601,0.0,1.0
1991-09-16,13.25,13.5,13.25,13.25,25500,3.36278134573391,3.4262300503704,3.36278134573391,3.36278134573391,100474.864483424,0.0,1.0
1991-09-17,13.38,13.5,13.0,13.5,22100,3.39577467214489,3.4262300503704,3.29933264109742,3.4262300503704,87078.2158856338,0.0,1.0
1991-09-18,13.0,13.25,12.75,13.0,11300,3.29933264109742,3.36278134573391,3.23588393646093,3.29933264109742,44524.1556338309,0.0,1.0
1991-09-19,13.0,13.25,12.75,13.0,10500,3.29933264109742,3.36278134573391,3.23588393646093,3.29933264109742,41372.0030225863,0.0,1.0
1991-09-20,13.0,13.25,12.75,13.0,0,3.29933264109742,3.36278134573391,3.23588393646093,3.29933264109742,0,0.0,1.0
1991-09-23,13.0,13.25,12.75,12.75,58000,3.29933264109742,3.36278134573391,3.23588393646093,3.23588393646093,228531.064315238,0.0,1.0
1991-09-24,13.0,13.0,12.75,13.0,8000,3.29933264109742,3.29933264109742,3.23588393646093,3.29933264109742,31521.5261124467,0.0,1.0
1991-09-25,12.75,13.25,12.75,13.25,700,3.23588393646093,3.36278134573391,3.23588393646093,3.36278134573391,2758.13353483909,0.0,1.0
1991-09-26,12.75,13.25,12.75,13.25,8100,3.23588393646093,3.36278134573391,3.23588393646093,3.36278134573391,31915.5451888523,0.0,1.0
1991-09-27,13.0,13.0,12.75,12.75,1100,3.29933264109742,3.29933264109742,3.23588393646093,3.23588393646093,4334.20984046142,0.0,1.0
1991-09-30,13.25,13.25,12.75,12.75,25200,3.36278134573391,3.36278134573391,3.23588393646093,3.23588393646093,99292.807254207,0.0,1.0
1991-10-01,13.25,13.25,12.75,12.75,8400,3.36278134573391,3.36278134573391,3.23588393646093,3.23588393646093,33097.602418069,0.0,1.0
1991-10-02,13.0,13.25,12.75,12.75,9300,3.29933264109742,3.36278134573391,3.23588393646093,3.23588393646093,36643.7741057193,0.0,1.0
1991-10-03,13.0,13.0,12.75,12.75,12200,3.29933264109742,3.29933264109742,3.23588393646093,3.23588393646093,48070.3273214812,0.0,1.0
1991-10-04,12.75,13.0,12.63,12.75,25100,3.23588393646093,3.29933264109742,3.20542855823542,3.23588393646093,98898.7881778015,0.0,1.0
1991-10-07,12.5,12.75,12.5,12.75,9500,3.17243523182445,3.23588393646093,3.17243523182445,3.23588393646093,37431.8122585303,0.0,1.0
1991-10-08,12.75,12.75,12.5,12.5,2400,3.23588393646093,3.23588393646093,3.17243523182445,3.17243523182445,9456.45783373401,0.0,1.0
1991-10-09,12.5,13.0,12.5,12.5,6100,3.17243523182445,3.29933264109742,3.17243523182445,3.17243523182445,24035.1636607405,0.0,1.0
1991-10-10,12.0,12.75,11.75,12.5,31900,3.04553782255147,3.23588393646093,2.98208911791498,3.17243523182445,125692.085373381,0.0,1.0
1991-10-11,12.0,12.25,11.75,11.75,4500,3.04553782255147,3.10898652718796,2.98208911791498,2.98208911791498,17730.8584382512,0.0,1.0
1991-10-14,12.0,12.0,11.75,12.0,900,3.04553782255147,3.04553782255147,2.98208911791498,3.04553782255147,3546.17168765025,0.0,1.0
1991-10-15,12.75,12.75,11.75,11.75,7100,3.23588393646093,3.23588393646093,2.98208911791498,2.98208911791498,27975.3544247964,0.0,1.0
1991-10-16,12.88,13.0,12.5,12.5,29500,3.26887726287191,3.29933264109742,3.17243523182445,3.17243523182445,116235.627539647,0.0,1.0
1991-10-17,12.75,13.25,12.75,12.75,31700,3.23588393646093,3.36278134573391,3.23588393646093,3.23588393646093,124904.04722057,0.0,1.0
1991-10-18,12.88,13.13,12.75,12.75,3200,3.26887726287191,3.3323259675084,3.23588393646093,3.23588393646093,12608.6104449787,0.0,1.0
1991-10-21,13.0,13.25,12.75,12.75,14000,3.29933264109742,3.36278134573391,3.23588393646093,3.23588393646093,55162.6706967817,0.0,1.0
1991-10-22,12.75,12.75,12.75,12.75,1300,3.23588393646093,3.23588393646093,3.23588393646093,3.23588393646093,5122.24799327259,0.0,1.0
1991-10-23,12.63,13.25,12.63,12.75,66700,3.20542855823542,3.36278134573391,3.20542855823542,3.23588393646093,262810.723962524,0.0,1.0
1991-10-24,12.5,12.75,12.5,12.5,1900,3.17243523182445,3.23588393646093,3.17243523182445,3.17243523182445,7486.36245170607,0.0,1.0
1991-10-25,12.5,12.75,12.5,12.75,400,3.17243523182445,3.23588393646093,3.17243523182445,3.23588393646093,1576.07630562233,0.0,1.0
1991-10-28,12.63,12.75,12.5,12.5,2900,3.20542855823542,3.23588393646093,3.17243523182445,3.17243523182445,11426.5532157619,0.0,1.0
1991-10-29,12.5,12.75,12.25,12.75,87900,3.18893189502993,3.25271053293053,3.12515325712933,3.25271053293053,344551.102427883,0.065,1.0
1991-10-30,12.5,12.75,12.5,12.5,14400,3.18893189502993,3.25271053293053,3.18893189502993,3.18893189502993,56445.2317970593,0.0,1.0
1991-10-31,12.5,12.75,12.5,12.75,54600,3.18893189502993,3.25271053293053,3.18893189502993,3.25271053293053,214021.503897183,0.0,1.0
1991-11-01,12.5,12.75,12.5,12.5,3100,3.18893189502993,3.25271053293053,3.18893189502993,3.18893189502993,12151.4040674225,0.0,1.0
1991-11-04,13.0,13.13,12.5,12.5,268700,3.31648917083113,3.34965406253944,3.18893189502993,3.18893189502993,1053252.34610207,0.0,1.0
1991-11-05,13.25,13.25,13.0,13.0,22400,3.38026780873173,3.38026780873173,3.31648917083113,3.31648917083113,87803.6939065366,0.0,1.0
1991-11-06,13.38,13.5,13.0,13.0,70600,3.41343270044004,3.44404644663233,3.31648917083113,3.31648917083113,276738.428116138,0.0,1.0
1991-11-07,14.0,14.0,13.25,13.25,204700,3.57160372243352,3.57160372243352,3.38026780873173,3.38026780873173,802384.649226253,0.0,1.0
1991-11-08,14.0,14.0,13.75,13.75,36100,3.57160372243352,3.57160372243352,3.50782508453293,3.50782508453293,141505.060269017,0.0,1.0
1991-11-11,14.0,14.0,13.75,14.0,23200,3.57160372243352,3.57160372243352,3.50782508453293,3.57160372243352,90939.5401174845,0.0,1.0
1991-11-12,13.88,14.0,13.75,13.75,17000,3.54098997624124,3.57160372243352,3.50782508453293,3.50782508453293,66636.7319826394,0.0,1.0
1991-11-13,13.5,13.75,13.5,13.75,2900,3.44404644663233,3.50782508453293,3.44404644663233,3.50782508453293,11367.4425146855,0.0,1.0
1991-11-14,13.5,13.75,13.0,13.5,23900,3.44404644663233,3.50782508453293,3.31648917083113,3.44404644663233,93683.4055520636,0.0,1.0
1991-11-15,12.88,13.75,12.75,13.0,25700,3.28587542463884,3.50782508453293,3.25271053293053,3.31648917083113,100739.059526696,0.0,1.0
1991-11-18,12.5,13.25,12.5,12.5,23700,3.18893189502993,3.38026780873173,3.18893189502993,3.18893189502993,92899.4439993268,0.0,1.0
1991-11-19,12.25,12.5,12.25,12.5,109800,3.12515325712933,3.18893189502993,3.12515325712933,3.18893189502993,430394.892452577,0.0,1.0
1991-11-20,12.5,13.0,12.5,12.5,6000,3.18893189502993,3.31648917083113,3.18893189502993,3.18893189502993,23518.846582108,0.0,1.0
1991-11-21,12.5,13.0,12.5,12.5,18800,3.18893189502993,3.31648917083113,3.18893189502993,3.18893189502993,73692.3859572719,0.0,1.0
1991-11-22,12.0,12.63,11.75,12.5,49600,3.06137461922873,3.22209678673824,2.99759598132814,3.18893189502993,194422.46507876,0.0,1.0
1991-11-25,11.5,12.25,11.5,11.75,30600,2.93381734342754,3.12515325712933,2.93381734342754,2.99759598132814,119946.117568751,0.0,1.0
1991-11-26,10.75,12.0,10.75,11.5,23800,2.74248142972574,3.06137461922873,2.74248142972574,2.93381734342754,93291.4247756952,0.0,1.0
1991-11-27,11.0,11.25,10.75,11.0,20800,2.80626006762634,2.87003870552694,2.74248142972574,2.80626006762634,81532.0014846412,0.0,1.0
1991-11-29,10.75,11.25,10.75,10.75,20600,2.74248142972574,2.87003870552694,2.74248142972574,2.74248142972574,80748.0399319043,0.0,1.0
1991-12-02,10.75,11.25,10.75,10.75,3800,2.74248142972574,2.87003870552694,2.74248142972574,2.74248142972574,14895.2695020018,0.0,1.0
1991-12-03,10.25,11.13,10.25,10.75,31300,2.61492415392454,2.83942495933465,2.61492415392454,2.74248142972574,122689.98300333,0.0,1.0
1991-12-04,9.5,10.75,9.5,10.75,53900,2.42358824022275,2.74248142972574,2.42358824022275,2.74248142972574,211277.638462604,0.0,1.0
1991-12-05,9.75,10.0,9.5,10.0,9200,2.48736687812335,2.55114551602395,2.42358824022275,2.55114551602395,36062.2314258989,0.0,1.0
1991-12-06,10.0,10.0,9.5,10.0,51600,2.55114551602395,2.55114551602395,2.42358824022275,2.55114551602395,202262.080606129,0.0,1.0
1991-12-09,9.75,10.25,9.75,9.75,25000,2.48736687812335,2.61492415392454,2.48736687812335,2.48736687812335,97995.1940921167,0.0,1.0
1991-12-10,10.0,10.25,9.75,9.75,56500,2.55114551602395,2.61492415392454,2.48736687812335,2.48736687812335,221469.138648184,0.0,1.0
1991-12-11,10.0,10.5,9.75,9.75,44000,2.55114551602395,2.67870279182514,2.48736687812335,2.48736687812335,172471.541602125,0.0,1.0
1991-12-12,10.0,10.25,10.0,10.0,20600,2.55114551602395,2.61492415392454,2.55114551602395,2.55114551602395,80748.0399319041,0.0,1.0
1991-12-13,10.25,10.5,10.0,10.25,6500,2.61492415392454,2.67870279182514,2.55114551602395,2.61492415392454,25478.7504639504,0.0,1.0
1991-12-16,10.5,10.5,10.0,10.0,21500,2.67870279182514,2.67870279182514,2.55114551602395,2.55114551602395,84275.8669192205,0.0,1.0
1991-12-17,10.75,10.75,10.25,10.5,8500,2.74248142972574,2.74248142972574,2.61492415392454,2.67870279182514,33318.3659913197,0.0,1.0
1991-12-18,10.63,10.75,10.25,10.5,5900,2.71186768353345,2.74248142972574,2.61492415392454,2.67870279182514,23126.8658057396,0.0,1.0
1991-12-19,10.75,10.75,10.5,10.5,39300,2.74248142972574,2.74248142972574,2.67870279182514,2.67870279182514,154048.445112808,0.0,1.0
1991-12-20,11.0,11.25,10.5,10.5,29400,2.80626006762634,2.87003870552694,2.67870279182514,2.67870279182514,115242.348252329,0.0,1.0
1991-12-23,10.5,11.0,9.75,10.5,36800,2.67870279182514,2.80626006762634,2.48736687812335,2.67870279182514,144248.925703596,0.0,1.0
1991-12-24,10.5,10.75,10.25,10.75,15000,2.67870279182514,2.74248142972574,2.61492415392454,2.74248142972574,58797.1164552701,0.0,1.0
1991-12-26,12.5,12.63,10.5,10.75,54000,3.18893189502993,3.22209678673824,2.67870279182514,2.74248142972574,211669.619238972,0.0,1.0
1991-12-27,12.25,12.75,12.0,12.25,54700,3.12515325712933,3.25271053293053,3.06137461922873,3.12515325712933,214413.484673552,0.0,1.0
1991-12-30,12.0,12.5,12.0,12.0,15600,3.06137461922873,3.18893189502993,3.06137461922873,3.06137461922873,61149.001113481,0.0,1.0
1991-12-31,12.5,12.5,11.75,12.0,41700,3.18893189502993,3.18893189502993,2.99759598132814,3.06137461922873,163455.983745651,0.0,1.0
1992-01-02,11.75,12.25,11.5,12.25,128300,2.99759598132814,3.12515325712933,2.93381734342754,3.12515325712933,502911.336080743,0.0,1.0
1992-01-03,12.25,12.25,11.75,11.75,3700,3.12515325712933,3.12515325712933,2.99759598132814,2.99759598132814,14503.2887256333,0.0,1.0
1992-01-06,12.25,12.25,12.0,12.0,25700,3.12515325712933,3.12515325712933,3.06137461922873,3.06137461922873,100739.059526696,0.0,1.0
1992-01-07,11.75,12.0,11.75,12.0,4300,2.99759598132814,3.06137461922873,2.99759598132814,3.06137461922873,16855.1733838441,0.0,1.0
1992-01-08,11.88,12.25,11.5,11.75,72700,3.03076087303645,3.12515325712933,2.93381734342754,2.99759598132814,284970.024419875,0.0,1.0
1992-01-09,12.25,12.25,11.5,12.25,6600,3.12515325712933,3.12515325712933,2.93381734342754,3.12515325712933,25870.7312403189,0.0,1.0
1992-01-10,12.25,12.25,11.5,11.5,12900,3.12515325712933,3.12515325712933,2.93381734342754,2.93381734342754,50565.5201515323,0.0,1.0
1992-01-13,12.5,12.5,11.75,12.25,63400,3.18893189502993,3.18893189502993,2.99759598132814,3.12515325712933,248515.812217608,0.0,1.0
1992-01-14,12.25,12.5,12.25,12.25,9100,3.12515325712933,3.18893189502993,3.12515325712933,3.12515325712933,35670.2506495305,0.0,1.0
1992-01-15,12.75,13.0,12.25,12.5,9000,3.25271053293053,3.31648917083113,3.12515325712933,3.18893189502993,35278.2698731621,0.0,1.0
1992-01-16,14.0,14.0,12.75,12.75,50200,3.57160372243352,3.57160372243352,3.25271053293053,3.25271053293053,196774.349736971,0.0,1.0
1992-01-17,13.5,14.0,13.5,14.0,8300,3.44404644663233,3.57160372243352,3.44404644663233,3.57160372243352,32534.4044385827,0.0,1.0
1992-01-20,13.75,14.0,13.5,13.5,54700,3.50782508453293,3.57160372243352,3.44404644663233,3.44404644663233,214413.484673551,0.0,1.0
1992-01-21,12.63,13.25,12.25,13.25,73500,3.22209678673824,3.38026780873173,3.12515325712933,3.38026780873173,288105.870630824,0.0,1.0
1992-01-22,12.5,13.0,12.5,12.5,6400,3.18893189502993,3.31648917083113,3.18893189502993,3.18893189502993,25086.7696875819,0.0,1.0
1992-01-23,12.5,13.0,12.5,13.0,2000,3.18893189502993,3.31648917083113,3.18893189502993,3.31648917083113,7839.61552736935,0.0,1.0
1992-01-24,12.5,13.0,12.5,12.5,64400,3.18893189502993,3.31648917083113,3.18893189502993,3.18893189502993,252435.619981293,0.0,1.0
1992-01-27,12.5,12.75,12.5,12.5,91300,3.18893189502993,3.25271053293053,3.18893189502993,3.18893189502993,357878.448824411,0.0,1.0
1992-01-28,12.75,13.0,12.75,13.0,144200,3.26929297878469,3.33339676268243,3.26929297878469,3.33339676268243,562369.298784428,0.065,1.0
1992-01-29,13.0,13.0,12.75,13.0,63200,3.33339676268243,3.33339676268243,3.26929297878469,3.33339676268243,246475.309869458,0.0,1.0
1992-01-30,12.0,12.75,12.0,12.75,40700,3.07698162709147,3.26929297878469,3.07698162709147,3.26929297878469,158726.9796153,0.0,1.0
1992-01-31,11.88,12.25,11.75,12.0,22000,3.04621181082055,3.14108541098921,3.01287784319373,3.07698162709147,85798.3673596217,0.0,1.0
1992-02-03,11.25,12.13,11.0,11.75,142600,2.88467027539825,3.11031559471829,2.82056649150051,3.01287784319373,556129.417521911,0.0,1.0
1992-02-04,11.25,11.5,10.75,11.5,17500,2.88467027539825,2.94877405929599,2.75646270760277,2.94877405929599,68248.70130879,0.0,1.0
1992-02-05,10.75,11.25,10.75,11.25,49100,2.75646270760277,2.88467027539825,2.75646270760277,2.88467027539825,191486.356243519,0.0,1.0
1992-02-06,11.25,11.5,10.75,10.75,70600,2.88467027539825,2.94877405929599,2.75646270760277,2.75646270760277,275334.760708604,0.0,1.0
1992-02-07,11.25,11.5,11.0,11.5,11000,2.88467027539825,2.94877405929599,2.82056649150051,2.94877405929599,42899.1836798108,0.0,1.0
1992-02-10,11.25,11.25,11.25,11.25,5900,2.88467027539825,2.88467027539825,2.88467027539825,2.88467027539825,23009.5621555349,0.0,1.0
1992-02-11,10.75,11.25,10.75,11.0,8900,2.75646270760277,2.88467027539825,2.75646270760277,2.82056649150051,34709.3395227561,0.0,1.0
1992-02-12,11.38,11.75,10.75,10.75,24900,2.91800424302508,3.01287784319373,2.75646270760277,2.75646270760277,97108.1521479352,0.0,1.0
1992-02-13,11.5,12.0,11.0,11.75,32200,2.94877405929599,3.07698162709147,2.82056649150051,3.01287784319373,125577.610408173,0.0,1.0
1992-02-14,11.5,12.0,11.5,11.5,9700,2.94877405929599,3.07698162709147,2.94877405929599,2.94877405929599,37829.280154015,0.0,1.0
1992-02-18,12.25,12.25,11.5,12.25,6100,3.14108541098921,3.14108541098921,2.94877405929599,3.14108541098921,23789.5473133496,0.0,1.0
1992-02-19,11.5,12.25,11.5,11.75,23300,2.94877405929599,3.14108541098921,2.94877405929599,3.01287784319373,90868.2708854174,0.0,1.0
1992-02-20,12.13,12.25,12.0,12.0,11600,3.11031559471829,3.14108541098921,3.07698162709147,3.07698162709147,45239.1391532551,0.0,1.0
1992-02-21,12.25,12.25,12.0,12.25,900,3.14108541098921,3.14108541098921,3.07698162709147,3.14108541098921,3509.93321016633,0.0,1.0
1992-02-24,12.0,12.25,12.0,12.0,6400,3.07698162709147,3.14108541098921,3.07698162709147,3.07698162709147,24959.5250500717,0.0,1.0
1992-02-25,12.13,12.25,12.0,12.25,1800,3.11031559471829,3.14108541098921,3.07698162709147,3.14108541098921,7019.86642033268,0.0,1.0
1992-02-26,12.5,12.5,12.0,12.0,12300,3.20518919488695,3.20518919488695,3.07698162709147,3.07698162709147,47969.0872056066,0.0,1.0
1992-02-27,12.75,12.75,12.13,12.5,9600,3.26929297878469,3.26929297878469,3.11031559471829,3.20518919488695,37439.2875751076,0.0,1.0
1992-02-28,12.25,12.5,12.25,12.25,10500,3.14108541098921,3.20518919488695,3.14108541098921,3.14108541098921,40949.2207852739,0.0,1.0
1992-03-02,12.5,12.5,12.25,12.25,3100,3.20518919488695,3.20518919488695,3.14108541098921,3.14108541098921,12089.7699461285,0.0,1.0
1992-03-03,12.5,12.75,12.5,12.75,4500,3.20518919488695,3.26929297878469,3.20518919488695,3.26929297878469,17549.6660508317,0.0,1.0
1992-03-04,12.5,12.75,12.5,12.75,2200,3.20518919488695,3.26929297878469,3.20518919488695,3.26929297878469,8579.83673596215,0.0,1.0
1992-03-05,12.5,12.5,12.5,12.5,2400,3.20518919488695,3.20518919488695,3.20518919488695,3.20518919488695,9359.82189377689,0.0,1.0
1992-03-06,12.0,12.75,12.0,12.5,13400,3.07698162709147,3.26929297878469,3.07698162709147,3.20518919488695,52259.0055735877,0.0,1.0
1992-03-09,12.0,12.75,12.0,12.0,2100,3.07698162709147,3.26929297878469,3.07698162709147,3.07698162709147,8189.84415705479,0.0,1.0
1992-03-10,12.75,12.75,12.0,12.75,7200,3.26929297878469,3.26929297878469,3.07698162709147,3.26929297878469,28079.4656813307,0.0,1.0
1992-03-11,12.38,12.63,12.25,12.5,7000,3.17441937861603,3.23852316251377,3.14108541098921,3.20518919488695,27299.480523516,0.0,1.0
1992-03-12,12.5,12.75,12.25,12.25,4800,3.20518919488695,3.26929297878469,3.14108541098921,3.14108541098921,18719.6437875538,0.0,1.0
1992-03-13,12.25,12.5,12.25,12.25,9500,3.14108541098921,3.20518919488695,3.14108541098921,3.14108541098921,37049.2949962002,0.0,1.0
1992-03-16,11.75,12.75,11.75,12.75,13000,3.01287784319373,3.26929297878469,3.01287784319373,3.26929297878469,50699.0352579582,0.0,1.0
1992-03-17,11.75,12.25,11.75,12.25,800,3.01287784319373,3.14108541098921,3.01287784319373,3.14108541098921,3119.94063125897,0.0,1.0
1992-03-18,11.75,12.0,11.75,11.75,7300,3.01287784319373,3.07698162709147,3.01287784319373,3.01287784319373,28469.4582602381,0.0,1.0
1992-03-19,11.5,12.0,11.5,11.75,37700,2.94877405929599,3.07698162709147,2.94877405929599,3.01287784319373,147027.202248079,0.0,1.0
1992-03-20,11.5,12.25,11.5,12.25,2700,2.94877405929599,3.14108541098921,2.94877405929599,3.14108541098921,10529.799630499,0.0,1.0
1992-03-23,11.5,11.5,11.5,11.5,3400,2.94877405929599,2.94877405929599,2.94877405929599,2.94877405929599,13259.7476828506,0.0,1.0
1992-03-24,11.75,11.75,11.5,11.5,3800,3.01287784319373,3.01287784319373,2.94877405929599,2.94877405929599,14819.7179984801,0.0,1.0
1992-03-25,11.5,11.88,11.5,11.88,14200,2.94877405929599,3.04621181082055,2.94877405929599,3.04621181082055,55378.9462048467,0.0,1.0
1992-03-26,11.25,12.38,11.0,12.25,76600,2.88467027539825,3.17441937861603,2.82056649150051,3.14108541098921,298734.315443046,0.0,1.0
1992-03-27,11.5,11.75,11.0,11.0,50100,2.94877405929599,3.01287784319373,2.82056649150051,2.82056649150051,195386.282032593,0.0,1.0
1992-03-30,11.5,11.75,11.0,11.75,1500,2.94877405929599,3.01287784319373,2.82056649150051,3.01287784319373,5849.88868361056,0.0,1.0
1992-03-31,11.75,11.75,11.0,11.0,13800,3.01287784319373,3.01287784319373,2.82056649150051,2.82056649150051,53818.9758892172,0.0,1.0
1992-04-01,11.25,11.5,11.0,11.0,14600,2.88467027539825,2.94877405929599,2.82056649150051,2.82056649150051,56938.9165204762,0.0,1.0
1992-04-02,11.0,11.5,11.0,11.0,5400,2.82056649150051,2.94877405929599,2.82056649150051,2.82056649150051,21059.599260998,0.0,1.0
1992-04-03,11.0,11.5,11.0,11.5,3800,2.82056649150051,2.94877405929599,2.82056649150051,2.94877405929599,14819.7179984801,0.0,1.0
1992-04-06,11.0,11.5,11.0,11.0,4400,2.82056649150051,2.94877405929599,2.82056649150051,2.82056649150051,17159.6734719243,0.0,1.0
1992-04-07,11.25,11.5,11.0,11.5,5600,2.88467027539825,2.94877405929599,2.82056649150051,2.94877405929599,21839.5844188128,0.0,1.0
1992-04-08,10.5,11.25,10.25,11.0,28000,2.69235892370504,2.88467027539825,2.6282551398073,2.82056649150051,109197.922094064,0.0,1.0
1992-04-09,10.75,11.25,10.5,10.5,18600,2.75646270760277,2.88467027539825,2.69235892370504,2.69235892370504,72538.6196767711,0.0,1.0
1992-04-10,11.38,11.75,11.25,11.5,29900,2.91800424302508,3.01287784319373,2.88467027539825,2.94877405929599,116607.781093304,0.0,1.0
1992-04-13,11.38,11.5,11.25,11.5,6000,2.91800424302508,2.94877405929599,2.88467027539825,2.94877405929599,23399.5547344422,0.0,1.0
1992-04-14,11.5,11.75,11.25,11.25,14200,2.94877405929599,3.01287784319373,2.88467027539825,2.88467027539825,55378.9462048467,0.0,1.0
1992-04-15,11.5,11.5,11.5,11.5,1700,2.94877405929599,2.94877405929599,2.94877405929599,2.94877405929599,6629.87384142531,0.0,1.0
1992-04-16,11.5,12.0,11.5,11.5,5400,2.94877405929599,3.07698162709147,2.94877405929599,2.94877405929599,21059.599260998,0.0,1.0
1992-04-20,11.25,12.0,11.25,12.0,4900,2.88467027539825,3.07698162709147,2.88467027539825,3.07698162709147,19109.6363664612,0.0,1.0
1992-04-21,11.75,11.75,11.75,11.75,3600,3.01287784319373,3.01287784319373,3.01287784319373,3.01287784319373,14039.7328406654,0.0,1.0
1992-04-22,11.25,11.75,11.25,11.25,1300,2.88467027539825,3.01287784319373,2.88467027539825,2.88467027539825,5069.90352579582,0.0,1.0
1992-04-23,11.25,11.75,11.25,11.25,8700,2.88467027539825,3.01287784319373,2.88467027539825,2.88467027539825,33929.3543649413,0.0,1.0
1992-04-24,10.75,11.5,10.75,11.25,9300,2.75646270760277,2.94877405929599,2.75646270760277,2.88467027539825,36269.3098383855,0.0,1.0
1992-04-27,10.5,10.75,10.5,10.75,1100,2.69235892370504,2.75646270760277,2.69235892370504,2.75646270760277,4289.91836798107,0.0,1.0
1992-04-28,10.25,10.5,10.25,10.5,14200,2.6282551398073,2.69235892370504,2.6282551398073,2.69235892370504,55378.9462048466,0.0,1.0
1992-04-29,10.63,10.75,10.25,10.75,6800,2.72569289133186,2.75646270760277,2.6282551398073,2.75646270760277,26519.4953657012,0.0,1.0
1992-04-30,10.75,10.75,10.25,10.75,2900,2.75646270760277,2.75646270760277,2.6282551398073,2.75646270760277,11309.7847883138,0.0,1.0
1992-05-01,11.75,12.0,10.25,10.5,31200,3.01287784319373,3.07698162709147,2.6282551398073,2.69235892370504,121677.6846191,0.0,1.0
1992-05-04,11.75,12.0,11.5,11.5,14200,3.01287784319373,3.07698162709147,2.94877405929599,2.94877405929599,55378.9462048467,0.0,1.0
1992-05-05,12.0,12.0,11.5,11.75,5900,3.09364861090488,3.09364861090488,2.96474658545051,3.0291975981777,22885.5984970094,0.065,1.0
1992-05-06,11.5,11.5,11.5,11.5,1200,2.96474658545051,2.96474658545051,2.96474658545051,2.96474658545051,4654.69799939175,0.0,1.0
1992-05-07,11.88,11.88,11.5,11.5,5000,3.06271212479583,3.06271212479583,2.96474658545051,2.96474658545051,19394.5749974656,0.0,1.0
1992-05-08,12.0,12.0,11.5,11.63,47000,3.09364861090488,3.09364861090488,2.96474658545051,2.99826111206865,182309.004976177,0.0,1.0
1992-05-11,11.5,12.0,11.5,11.5,6600,2.96474658545051,3.09364861090488,2.96474658545051,2.96474658545051,25600.8389966546,0.0,1.0
1992-05-12,11.5,11.75,11.25,11.5,21800,2.96474658545051,3.0291975981777,2.90029557272333,2.96474658545051,84560.3469889501,0.0,1.0
1992-05-13,11.25,11.5,11.25,11.25,7800,2.90029557272333,2.96474658545051,2.90029557272333,2.90029557272333,30255.5369960463,0.0,1.0
1992-05-14,11.25,11.5,11.25,11.25,1500,2.90029557272333,2.96474658545051,2.90029557272333,2.90029557272333,5818.37249923967,0.0,1.0
1992-05-15,11.38,11.5,11.25,11.25,9800,2.93381009934146,2.96474658545051,2.90029557272333,2.90029557272333,38013.3669950326,0.0,1.0
1992-05-18,11.25,11.5,11.25,11.5,2700,2.90029557272333,2.96474658545051,2.90029557272333,2.96474658545051,10473.0704986314,0.0,1.0
1992-05-19,11.25,11.25,11.25,11.25,2900,2.90029557272333,2.90029557272333,2.90029557272333,2.90029557272333,11248.85349853,0.0,1.0
1992-05-20,11.25,11.25,11.25,11.25,2000,2.90029557272333,2.90029557272333,2.90029557272333,2.90029557272333,7757.82999898623,0.0,1.0
1992-05-21,10.75,11.5,10.75,11.25,13000,2.77139354726896,2.96474658545051,2.77139354726896,2.90029557272333,50425.8949934105,0.0,1.0
1992-05-22,11.25,11.25,10.75,10.75,2700,2.90029557272333,2.90029557272333,2.77139354726896,2.77139354726896,10473.0704986314,0.0,1.0
1992-05-26,10.75,10.75,10.75,10.75,700,2.77139354726896,2.77139354726896,2.77139354726896,2.77139354726896,2715.24049964518,0.0,1.0
1992-05-27,10.75,11.0,10.75,11.0,500,2.77139354726896,2.83584455999614,2.77139354726896,2.83584455999614,1939.45749974656,0.0,1.0
1992-05-28,10.75,10.75,10.75,10.75,1000,2.77139354726896,2.77139354726896,2.77139354726896,2.77139354726896,3878.91499949311,0.0,1.0
1992-05-29,10.75,11.0,10.75,10.75,17800,2.77139354726896,2.83584455999614,2.77139354726896,2.77139354726896,69044.6869909774,0.0,1.0
1992-06-01,10.0,10.75,10.0,10.75,8900,2.5780405090874,2.77139354726896,2.5780405090874,2.77139354726896,34522.3434954888,0.0,1.0
1992-06-02,10.0,10.5,10.0,10.0,14300,2.5780405090874,2.70694253454177,2.5780405090874,2.5780405090874,55468.4844927516,0.0,1.0
1992-06-03,10.5,10.5,10.0,10.5,7500,2.70694253454177,2.70694253454177,2.5780405090874,2.70694253454177,29091.8624961984,0.0,1.0
1992-06-04,10.5,10.5,10.0,10.0,1100,2.70694253454177,2.70694253454177,2.5780405090874,2.5780405090874,4266.80649944243,0.0,1.0
1992-06-05,10.0,10.5,10.0,10.5,1900,2.5780405090874,2.70694253454177,2.5780405090874,2.70694253454177,7369.93849903693,0.0,1.0
1992-06-08,10.25,10.25,10.0,10.0,400,2.64249152181459,2.64249152181459,2.5780405090874,2.5780405090874,1551.56599979725,0.0,1.0
1992-06-09,9.5,10.25,9.25,10.25,86600,2.44913848363303,2.64249152181459,2.38468747090585,2.64249152181459,335914.038956104,0.0,1.0
1992-06-10,9.25,9.5,9.25,9.5,23700,2.38468747090585,2.44913848363303,2.38468747090585,2.44913848363303,91930.2854879868,0.0,1.0
1992-06-11,8.5,9.5,8.25,9.5,148200,2.19133443272429,2.44913848363303,2.12688341999711,2.44913848363303,574855.202924881,0.0,1.0
1992-06-12,8.875,9.25,8.5,9.0,197800,2.28801095181507,2.38468747090585,2.19133443272429,2.32023645817866,767249.386899739,0.0,1.0
1992-06-15,9.25,9.25,8.75,9.25,27200,2.38468747090585,2.38468747090585,2.25578544545148,2.38468747090585,105506.487986213,0.0,1.0
1992-06-16,8.875,9.25,8.75,9.25,277600,2.28801095181507,2.38468747090585,2.25578544545148,2.38468747090585,1076786.80385929,0.0,1.0
1992-06-17,8.75,9.125,8.75,8.75,14500,2.25578544545148,2.35246196454225,2.25578544545148,2.25578544545148,56244.2674926501,0.0,1.0
1992-06-18,9.0,9.125,8.625,8.75,37800,2.32023645817866,2.35246196454225,2.22355993908788,2.25578544545148,146622.98698084,0.0,1.0
1992-06-19,8.5,9.0,8.375,8.875,474300,2.19133443272429,2.32023645817866,2.1591089263607,2.28801095181507,1839769.38425959,0.0,1.0
1992-06-22,9.0,9.0,8.5,9.0,30800,2.32023645817866,2.32023645817866,2.19133443272429,2.32023645817866,119470.581984388,0.0,1.0
1992-06-23,9.0,9.0,8.5,9.0,9100,2.32023645817866,2.32023645817866,2.19133443272429,2.32023645817866,35298.1264953874,0.0,1.0
1992-06-24,8.5,9.0,8.5,9.0,7500,2.19133443272429,2.32023645817866,2.19133443272429,2.32023645817866,29091.8624961984,0.0,1.0
1992-06-25,8.5,9.0,8.5,9.0,22500,2.19133443272429,2.32023645817866,2.19133443272429,2.32023645817866,87275.5874885953,0.0,1.0
1992-06-26,8.5,9.0,8.5,9.0,9500,2.19133443272429,2.32023645817866,2.19133443272429,2.32023645817866,36849.6924951847,0.0,1.0
1992-06-29,8.5,9.0,8.5,8.5,3300,2.19133443272429,2.32023645817866,2.19133443272429,2.19133443272429,12800.4194983273,0.0,1.0
1992-06-30,9.0,9.0,8.5,8.75,5600,2.32023645817866,2.32023645817866,2.19133443272429,2.25578544545148,21721.9239971615,0.0,1.0
1992-07-01,8.875,9.0,8.5,8.5,21800,2.28801095181507,2.32023645817866,2.19133443272429,2.19133443272429,84560.34698895,0.0,1.0
1992-07-02,8.75,9.25,8.5,9.25,10500,2.25578544545148,2.38468747090585,2.19133443272429,2.38468747090585,40728.6074946777,0.0,1.0
1992-07-06,8.5,9.25,8.5,9.25,400,2.19133443272429,2.38468747090585,2.19133443272429,2.38468747090585,1551.56599979725,0.0,1.0
1992-07-07,8.875,9.25,8.5,9.25,3700,2.28801095181507,2.38468747090585,2.19133443272429,2.38468747090585,14351.9854981245,0.0,1.0
1992-07-08,9.0,9.25,8.5,9.25,3000,2.32023645817866,2.38468747090585,2.19133443272429,2.38468747090585,11636.7449984794,0.0,1.0
1992-07-09,9.25,9.5,9.0,9.0,13200,2.38468747090585,2.44913848363303,2.32023645817866,2.32023645817866,51201.6779933091,0.0,1.0
1992-07-10,9.0,9.5,9.0,9.0,8900,2.32023645817866,2.44913848363303,2.32023645817866,2.32023645817866,34522.3434954888,0.0,1.0
1992-07-13,9.75,9.75,9.0,9.0,7000,2.51358949636022,2.51358949636022,2.32023645817866,2.32023645817866,27152.4049964518,0.0,1.0
1992-07-14,9.875,10.0,9.5,9.75,22700,2.54581500272381,2.5780405090874,2.44913848363303,2.51358949636022,88051.3704884938,0.0,1.0
1992-07-15,9.75,10.0,9.75,10.0,3500,2.51358949636022,2.5780405090874,2.51358949636022,2.5780405090874,13576.2024982259,0.0,1.0
1992-07-16,10.0,10.0,9.5,9.5,1100,2.5780405090874,2.5780405090874,2.44913848363303,2.44913848363303,4266.80649944243,0.0,1.0
1992-07-17,9.625,9.625,9.5,9.5,2500,2.48136398999662,2.48136398999662,2.44913848363303,2.44913848363303,9697.28749873281,0.0,1.0
1992-07-20,8.875,9.5,8.75,9.25,20700,2.28801095181507,2.44913848363303,2.25578544545148,2.38468747090585,80293.5404895075,0.0,1.0
1992-07-21,8.75,9.25,8.75,9.25,300,2.25578544545148,2.38468747090585,2.25578544545148,2.38468747090585,1163.67449984793,0.0,1.0
1992-07-22,9.0,9.0,9.0,9.0,2400,2.32023645817866,2.32023645817866,2.32023645817866,2.32023645817866,9309.39599878349,0.0,1.0
1992-07-23,8.75,9.0,8.625,8.625,7700,2.25578544545148,2.32023645817866,2.22355993908788,2.22355993908788,29867.645496097,0.0,1.0
1992-07-24,9.0,9.0,8.625,8.875,27000,2.32023645817866,2.32023645817866,2.22355993908788,2.28801095181507,104730.704986314,0.0,1.0
1992-07-27,9.0,9.0,8.75,8.75,1400,2.32023645817866,2.32023645817866,2.25578544545148,2.25578544545148,5430.48099929037,0.0,1.0
1992-07-28,9.0,9.0,8.75,9.0,0,2.32023645817866,2.32023645817866,2.25578544545148,2.32023645817866,0,0.0,1.0
1992-07-29,8.875,9.125,8.875,8.875,43100,2.28801095181507,2.35246196454225,2.28801095181507,2.28801095181507,167181.236478153,0.0,1.0
1992-07-30,9.125,9.125,8.875,9.125,59100,2.35246196454225,2.35246196454225,2.28801095181507,2.35246196454225,229243.876470044,0.0,1.0
1992-07-31,9.0,9.125,8.875,8.875,44200,2.32023645817866,2.35246196454225,2.28801095181507,2.28801095181507,171448.042977596,0.0,1.0
1992-08-03,9.0,9.125,9.0,9.125,16500,2.32023645817866,2.35246196454225,2.32023645817866,2.35246196454225,64002.0974916365,0.0,1.0
1992-08-04,9.0,9.25,9.0,9.0,17500,2.33699372148773,2.40191021375128,2.33699372148773,2.33699372148773,67394.2760529692,0.065,1.0
1992-08-05,8.875,9.25,8.875,9.125,60800,2.30453547535596,2.40191021375128,2.30453547535596,2.3694519676195,234146.970515458,0.0,1.0
1992-08-06,9.25,9.25,8.875,9.125,45000,2.40191021375128,2.40191021375128,2.30453547535596,2.3694519676195,173299.566993349,0.0,1.0
1992-08-07,9.0,9.0,9.0,9.0,6500,2.33699372148773,2.33699372148773,2.33699372148773,2.33699372148773,25032.1596768171,0.0,1.0
1992-08-10,8.875,9.25,8.875,8.875,1200,2.30453547535596,2.40191021375128,2.30453547535596,2.30453547535596,4621.32178648931,0.0,1.0
1992-08-11,8.875,9.25,8.875,9.25,900,2.30453547535596,2.40191021375128,2.30453547535596,2.40191021375128,3465.99133986698,0.0,1.0
1992-08-12,9.25,9.25,9.25,9.25,400,2.40191021375128,2.40191021375128,2.40191021375128,2.40191021375128,1540.44059549644,0.0,1.0
1992-08-13,8.875,9.25,8.875,8.875,2500,2.30453547535596,2.40191021375128,2.30453547535596,2.30453547535596,9627.75372185273,0.0,1.0
1992-08-14,9.25,9.25,8.875,9.125,41000,2.40191021375128,2.40191021375128,2.30453547535596,2.3694519676195,157895.161038385,0.0,1.0
1992-08-17,9.25,9.5,9.0,9.0,2100,2.40191021375128,2.46682670601483,2.33699372148773,2.33699372148773,8087.3131263563,0.0,1.0
1992-08-18,9.25,9.75,9.25,9.25,10400,2.40191021375128,2.53174319827837,2.40191021375128,2.40191021375128,40051.4554829074,0.0,1.0
1992-08-19,9.625,9.75,9.25,9.75,2300,2.4992849521466,2.53174319827837,2.40191021375128,2.53174319827837,8857.53342410453,0.0,1.0
1992-08-20,9.5,9.625,9.25,9.25,600,2.46682670601483,2.4992849521466,2.40191021375128,2.40191021375128,2310.66089324466,0.0,1.0
1992-08-21,9.25,9.75,9.25,9.5,4800,2.40191021375128,2.53174319827837,2.40191021375128,2.46682670601483,18485.2871459573,0.0,1.0
1992-08-24,9.5,10.0,9.5,10.0,3500,2.46682670601483,2.59665969054192,2.46682670601483,2.59665969054192,13478.8552105938,0.0,1.0
1992-08-25,10.0,10.25,9.5,9.5,18300,2.59665969054192,2.66157618280547,2.46682670601483,2.46682670601483,70475.1572439622,0.0,1.0
1992-08-26,9.75,9.75,9.75,9.75,600,2.53174319827837,2.53174319827837,2.53174319827837,2.53174319827837,2310.66089324466,0.0,1.0
1992-08-27,10.0,10.25,9.75,9.75,2400,2.59665969054192,2.66157618280547,2.53174319827837,2.53174319827837,9242.64357297865,0.0,1.0
1992-08-28,9.75,10.25,9.75,10.25,3600,2.53174319827837,2.66157618280547,2.53174319827837,2.66157618280547,13863.965359468,0.0,1.0
1992-08-31,10.25,10.25,9.75,9.75,7600,2.66157618280547,2.66157618280547,2.53174319827837,2.53174319827837,29268.3713144324,0.0,1.0
1992-09-01,9.75,10.25,9.75,10.25,1300,2.53174319827837,2.66157618280547,2.53174319827837,2.66157618280547,5006.43193536344,0.0,1.0
1992-09-02,10.0,10.25,9.75,9.75,3200,2.59665969054192,2.66157618280547,2.53174319827837,2.53174319827837,12323.5247639715,0.0,1.0
1992-09-03,10.25,10.25,9.75,10.25,1400,2.66157618280547,2.66157618280547,2.53174319827837,2.66157618280547,5391.54208423754,0.0,1.0
1992-09-04,9.75,9.75,9.75,9.75,300,2.53174319827837,2.53174319827837,2.53174319827837,2.53174319827837,1155.33044662233,0.0,1.0
1992-09-08,10.0,10.25,9.75,9.75,1600,2.59665969054192,2.66157618280547,2.53174319827837,2.53174319827837,6161.76238198576,0.0,1.0
1992-09-09,9.75,10.25,9.75,9.75,2300,2.53174319827837,2.66157618280547,2.53174319827837,2.53174319827837,8857.53342410455,0.0,1.0
1992-09-10,10.0,10.5,9.75,9.75,5000,2.59665969054192,2.72649267506902,2.53174319827837,2.53174319827837,19255.5074437055,0.0,1.0
1992-09-11,10.38,10.38,10.0,10.0,9800,2.69533275878251,2.69533275878251,2.59665969054192,2.59665969054192,37740.7945896629,0.0,1.0
1992-09-14,10.25,10.5,10.25,10.25,7000,2.66157618280547,2.72649267506902,2.66157618280547,2.66157618280547,26957.7104211877,0.0,1.0
1992-09-15,10.75,10.75,10.25,10.75,5400,2.79140916733257,2.79140916733257,2.66157618280547,2.79140916733257,20795.9480392019,0.0,1.0
1992-09-16,10.25,10.5,10.25,10.25,5700,2.66157618280547,2.72649267506902,2.66157618280547,2.66157618280547,21951.2784858243,0.0,1.0
1992-09-17,10.25,10.75,10.25,10.5,2700,2.66157618280547,2.79140916733257,2.66157618280547,2.72649267506902,10397.974019601,0.0,1.0
1992-09-18,10.63,10.63,10.25,10.25,31900,2.76024925104606,2.76024925104606,2.66157618280547,2.66157618280547,122850.137490841,0.0,1.0
1992-09-21,10.25,10.5,10.25,10.25,2100,2.66157618280547,2.72649267506902,2.66157618280547,2.66157618280547,8087.31312635631,0.0,1.0
1992-09-22,10.25,10.5,10.25,10.5,2900,2.66157618280547,2.72649267506902,2.66157618280547,2.72649267506902,11168.1943173492,0.0,1.0
1992-09-23,9.75,10.25,9.75,10.25,18000,2.53174319827837,2.66157618280547,2.53174319827837,2.66157618280547,69319.8267973399,0.0,1.0
1992-09-24,9.75,10.25,9.75,9.75,3100,2.53174319827837,2.66157618280547,2.53174319827837,2.53174319827837,11938.4146150974,0.0,1.0
1992-09-25,10.5,10.75,10.0,10.25,42800,2.72649267506902,2.79140916733257,2.59665969054192,2.66157618280547,164827.143718119,0.0,1.0
1992-09-28,11.0,11.0,10.5,10.5,10000,2.85632565959611,2.85632565959611,2.72649267506902,2.72649267506902,38511.0148874111,0.0,1.0
1992-09-29,10.75,11.0,10.75,10.75,10100,2.79140916733257,2.85632565959611,2.79140916733257,2.79140916733257,38896.1250362851,0.0,1.0
1992-09-30,11.0,11.0,10.75,10.75,2800,2.85632565959611,2.85632565959611,2.79140916733257,2.79140916733257,10783.0841684751,0.0,1.0
1992-10-01,10.88,10.88,10.75,10.75,30600,2.82516574330961,2.82516574330961,2.79140916733257,2.79140916733257,117843.705555478,0.0,1.0
1992-10-02,10.75,11.25,10.75,10.75,7500,2.79140916733257,2.92124215185966,2.79140916733257,2.79140916733257,28883.2611655582,0.0,1.0
1992-10-05,11.0,11.0,10.25,10.75,16900,2.85632565959611,2.85632565959611,2.66157618280547,2.79140916733257,65083.6151597247,0.0,1.0
1992-10-06,10.25,11.0,10.25,11.0,1000,2.66157618280547,2.85632565959611,2.66157618280547,2.85632565959611,3851.1014887411,0.0,1.0
1992-10-07,10.75,10.75,10.25,10.25,2000,2.79140916733257,2.79140916733257,2.66157618280547,2.66157618280547,7702.20297748219,0.0,1.0
1992-10-08,11.0,11.0,10.25,10.25,1900,2.85632565959611,2.85632565959611,2.66157618280547,2.66157618280547,7317.0928286081,0.0,1.0
1992-10-09,10.25,11.0,10.25,10.25,4000,2.66157618280547,2.85632565959611,2.66157618280547,2.66157618280547,15404.4059549644,0.0,1.0
1992-10-12,10.5,11.0,10.25,10.63,34700,2.72649267506902,2.85632565959611,2.66157618280547,2.76024925104606,133633.221659316,0.0,1.0
1992-10-13,10.25,11.0,10.25,10.25,2000,2.66157618280547,2.85632565959611,2.66157618280547,2.66157618280547,7702.2029774822,0.0,1.0
1992-10-14,10.5,10.5,10.25,10.25,500,2.72649267506902,2.72649267506902,2.66157618280547,2.66157618280547,1925.55074437055,0.0,1.0
1992-10-15,10.5,10.5,10.5,10.5,2600,2.72649267506902,2.72649267506902,2.72649267506902,2.72649267506902,10012.8638707269,0.0,1.0
1992-10-16,11.0,11.0,10.5,10.75,6200,2.85632565959611,2.85632565959611,2.72649267506902,2.79140916733257,23876.8292301949,0.0,1.0
1992-10-19,10.75,11.0,10.5,10.5,2800,2.79140916733257,2.85632565959611,2.72649267506902,2.72649267506902,10783.0841684751,0.0,1.0
1992-10-20,10.5,10.75,10.5,10.75,3900,2.72649267506902,2.79140916733257,2.72649267506902,2.79140916733257,15019.2958060903,0.0,1.0
1992-10-21,10.75,11.0,10.5,10.5,3400,2.79140916733257,2.85632565959611,2.72649267506902,2.72649267506902,13093.7450617197,0.0,1.0
1992-10-22,11.25,11.5,10.5,10.5,27400,2.92124215185966,2.98615864412321,2.72649267506902,2.72649267506902,105520.180791506,0.0,1.0
1992-10-23,11.25,11.5,11.25,11.25,9300,2.92124215185966,2.98615864412321,2.92124215185966,2.92124215185966,35815.2438452923,0.0,1.0
1992-10-26,11.75,11.75,11.25,11.25,3400,3.05107513638676,3.05107513638676,2.92124215185966,2.92124215185966,13093.7450617197,0.0,1.0
1992-10-27,11.25,11.5,11.25,11.25,13100,2.93941876969346,3.00473918679775,2.93941876969346,2.93941876969346,50137.4630656554,0.07,1.0
1992-10-28,11.25,11.38,11.25,11.38,4800,2.93941876969346,2.97338538658769,2.93941876969346,2.97338538658769,18370.9788332172,0.0,1.0
1992-10-29,11.25,11.38,11.25,11.25,1400,2.93941876969346,2.97338538658769,2.93941876969346,2.93941876969346,5358.20215968836,0.0,1.0
1992-10-30,11.25,11.38,11.25,11.25,21500,2.93941876969346,2.97338538658769,2.93941876969346,2.93941876969346,82286.6760237855,0.0,1.0
1992-11-02,11.5,11.75,11.25,11.25,14600,3.00473918679775,3.07005960390205,2.93941876969346,2.93941876969346,55878.3939510359,0.0,1.0
1992-11-03,11.25,12.0,11.25,11.75,11000,2.93941876969346,3.13538002100635,2.93941876969346,3.07005960390205,42100.1598261228,0.0,1.0
1992-11-04,11.38,12.0,11.25,12.0,1700,2.97338538658769,3.13538002100635,2.93941876969346,3.13538002100635,6506.38833676445,0.0,1.0
1992-11-05,11.25,11.5,11.25,11.25,700,2.93941876969346,3.00473918679775,2.93941876969346,2.93941876969346,2679.10107984418,0.0,1.0
1992-11-06,11.25,11.25,11.25,11.25,0,2.93941876969346,2.93941876969346,2.93941876969346,2.93941876969346,0,0.0,1.0
1992-11-09,11.25,12.0,11.25,12.0,1600,2.93941876969346,3.13538002100635,2.93941876969346,3.13538002100635,6123.65961107241,0.0,1.0
1992-11-10,11.38,12.0,11.38,12.0,2000,2.97338538658769,3.13538002100635,2.97338538658769,3.13538002100635,7654.57451384053,0.0,1.0
1992-11-11,11.38,11.75,11.38,11.38,14200,2.97338538658769,3.07005960390205,2.97338538658769,2.97338538658769,54347.4790482678,0.0,1.0
1992-11-12,12.0,12.0,11.38,11.38,8900,3.13538002100635,3.13538002100635,2.97338538658769,2.97338538658769,34062.8565865904,0.0,1.0
1992-11-13,11.75,12.0,11.75,11.75,3900,3.07005960390205,3.13538002100635,3.07005960390205,3.07005960390205,14926.420301989,0.0,1.0
1992-11-16,11.75,12.0,11.75,11.75,4000,3.07005960390205,3.13538002100635,3.07005960390205,3.07005960390205,15309.1490276811,0.0,1.0
1992-11-17,11.75,11.88,11.75,11.88,4800,3.07005960390205,3.10402622079629,3.07005960390205,3.10402622079629,18370.9788332173,0.0,1.0
1992-11-18,11.88,12.25,11.75,12.0,29600,3.10402622079629,3.20070043811065,3.07005960390205,3.13538002100635,113287.70280484,0.0,1.0
1992-11-19,12.13,12.25,11.88,12.25,3700,3.16934663790059,3.20070043811065,3.10402622079629,3.20070043811065,14160.962850605,0.0,1.0
1992-11-20,12.0,12.25,12.0,12.0,4200,3.13538002100635,3.20070043811065,3.13538002100635,3.13538002100635,16074.6064790651,0.0,1.0
1992-11-23,11.75,12.0,11.75,11.88,8100,3.07005960390205,3.13538002100635,3.07005960390205,3.10402622079629,31001.0267810542,0.0,1.0
1992-11-24,11.5,12.0,11.25,11.75,17300,3.00473918679775,3.13538002100635,2.93941876969346,3.07005960390205,66212.0695447207,0.0,1.0
1992-11-25,11.25,11.25,11.25,11.25,4500,2.93941876969346,2.93941876969346,2.93941876969346,2.93941876969346,17222.7926561412,0.0,1.0
1992-11-27,11.25,11.25,11.25,11.25,700,2.93941876969346,2.93941876969346,2.93941876969346,2.93941876969346,2679.10107984418,0.0,1.0
1992-11-30,11.0,11.75,11.0,11.75,12800,2.87409835258916,3.07005960390205,2.87409835258916,3.07005960390205,48989.2768885793,0.0,1.0
1992-12-01,10.25,11.0,10.25,11.0,34800,2.67813710127626,2.87409835258916,2.67813710127626,2.87409835258916,133189.596540825,0.0,1.0
1992-12-02,10.0,10.25,9.875,10.25,17200,2.61281668417196,2.67813710127626,2.58015647561981,2.67813710127626,65829.3408190285,0.0,1.0
1992-12-03,10.25,10.25,10.25,10.25,6100,2.67813710127626,2.67813710127626,2.67813710127626,2.67813710127626,23346.4522672136,0.0,1.0
1992-12-04,10.25,10.25,9.75,10.25,12200,2.67813710127626,2.67813710127626,2.54749626706766,2.67813710127626,46692.9045344272,0.0,1.0
1992-12-07,9.75,10.25,9.75,10.25,75700,2.54749626706766,2.67813710127626,2.54749626706766,2.67813710127626,289725.645348864,0.0,1.0
1992-12-08,9.75,10.25,9.75,9.75,22400,2.54749626706766,2.67813710127626,2.54749626706766,2.54749626706766,85731.2345550139,0.0,1.0
1992-12-09,10.25,10.25,9.75,9.75,3200,2.67813710127626,2.67813710127626,2.54749626706766,2.54749626706766,12247.3192221448,0.0,1.0
1992-12-10,10.25,10.25,9.75,10.25,32500,2.67813710127626,2.67813710127626,2.54749626706766,2.67813710127626,124386.835849909,0.0,1.0
1992-12-11,10.0,10.0,9.75,9.75,8400,2.61281668417196,2.61281668417196,2.54749626706766,2.54749626706766,32149.2129581302,0.0,1.0
1992-12-14,10.0,10.0,9.75,9.75,3000,2.61281668417196,2.61281668417196,2.54749626706766,2.54749626706766,11481.8617707608,0.0,1.0
1992-12-15,10.0,10.0,9.75,9.75,4000,2.61281668417196,2.61281668417196,2.54749626706766,2.54749626706766,15309.1490276811,0.0,1.0
1992-12-16,10.0,10.0,10.0,10.0,300,2.61281668417196,2.61281668417196,2.61281668417196,2.61281668417196,1148.18617707608,0.0,1.0
1992-12-17,10.25,10.25,9.75,9.75,5000,2.67813710127626,2.67813710127626,2.54749626706766,2.54749626706766,19136.4362846013,0.0,1.0
1992-12-18,9.75,10.25,9.75,9.75,5700,2.54749626706766,2.67813710127626,2.54749626706766,2.54749626706766,21815.5373644455,0.0,1.0
1992-12-21,9.75,10.5,9.75,10.25,18000,2.54749626706766,2.74345751838056,2.54749626706766,2.67813710127626,68891.1706245648,0.0,1.0
1992-12-22,10.5,10.75,9.75,9.75,34000,2.74345751838056,2.80877793548486,2.54749626706766,2.54749626706766,130127.766735289,0.0,1.0
1992-12-23,11.0,11.0,10.5,10.75,11000,2.87409835258916,2.87409835258916,2.74345751838056,2.80877793548486,42100.1598261228,0.0,1.0
1992-12-24,10.75,11.0,10.75,11.0,2400,2.80877793548486,2.87409835258916,2.80877793548486,2.87409835258916,9185.48941660862,0.0,1.0
1992-12-28,10.5,11.0,10.5,11.0,13000,2.74345751838056,2.87409835258916,2.74345751838056,2.87409835258916,49754.7343399634,0.0,1.0
1992-12-29,11.25,11.38,10.5,10.5,15500,2.93941876969346,2.97338538658769,2.74345751838056,2.74345751838056,59322.952482264,0.0,1.0
1992-12-30,11.0,11.5,11.0,11.0,5600,2.87409835258916,3.00473918679775,2.87409835258916,2.87409835258916,21432.8086387534,0.0,1.0
1992-12-31,11.0,11.38,11.0,11.13,7400,2.87409835258916,2.97338538658769,2.87409835258916,2.90806496948339,28321.9257012099,0.0,1.0
1993-01-04,11.38,11.5,11.0,11.0,6200,2.97338538658769,3.00473918679775,2.87409835258916,2.87409835258916,23729.1809929056,0.0,1.0
1993-01-05,11.25,11.5,11.0,11.13,7600,2.93941876969346,3.00473918679775,2.87409835258916,2.90806496948339,29087.383152594,0.0,1.0
1993-01-06,11.25,11.5,11.0,11.5,6000,2.93941876969346,3.00473918679775,2.87409835258916,3.00473918679775,22963.7235415215,0.0,1.0
1993-01-07,11.75,11.75,11.25,11.75,11500,3.07005960390205,3.07005960390205,2.93941876969346,3.07005960390205,44013.8034545831,0.0,1.0
1993-01-08,11.5,11.75,11.25,11.5,19500,3.00473918679775,3.07005960390205,2.93941876969346,3.00473918679775,74632.1015099452,0.0,1.0
1993-01-11,11.5,11.88,11.5,11.5,1800,3.00473918679775,3.10402622079629,3.00473918679775,3.00473918679775,6889.11706245648,0.0,1.0
1993-01-12,12.0,12.0,11.5,11.5,10800,3.13538002100635,3.13538002100635,3.00473918679775,3.00473918679775,41334.7023747389,0.0,1.0
1993-01-13,11.75,11.75,11.5,11.5,16000,3.07005960390205,3.07005960390205,3.00473918679775,3.00473918679775,61236.5961107243,0.0,1.0
1993-01-14,12.0,12.0,11.5,12.0,21100,3.13538002100635,3.13538002100635,3.00473918679775,3.13538002100635,80755.7611210176,0.0,1.0
1993-01-15,12.0,12.25,11.75,12.25,6100,3.13538002100635,3.20070043811065,3.07005960390205,3.20070043811065,23346.4522672136,0.0,1.0
1993-01-18,11.75,12.25,11.75,11.75,4400,3.07005960390205,3.20070043811065,3.07005960390205,3.07005960390205,16840.0639304492,0.0,1.0
1993-01-19,11.5,12.0,11.5,11.75,14300,3.00473918679775,3.13538002100635,3.00473918679775,3.07005960390205,54730.2077739598,0.0,1.0
1993-01-20,11.25,12.0,11.25,11.5,76100,2.93941876969346,3.13538002100635,2.93941876969346,3.00473918679775,291256.560251632,0.0,1.0
1993-01-21,11.25,11.75,11.25,11.75,8900,2.93941876969346,3.07005960390205,2.93941876969346,3.07005960390205,34062.8565865903,0.0,1.0
1993-01-22,11.25,11.5,11.25,11.25,11000,2.93941876969346,3.00473918679775,2.93941876969346,2.93941876969346,42100.1598261228,0.0,1.0
1993-01-25,11.25,11.5,11.25,11.25,9500,2.93941876969346,3.00473918679775,2.93941876969346,2.93941876969346,36359.2289407424,0.0,1.0
1993-01-26,11.75,11.75,11.25,11.75,3900,3.08834932069126,3.08834932069126,2.95693020066184,3.08834932069126,14838.023565852,0.07,1.0
1993-01-27,11.25,11.5,11.25,11.25,14100,2.95693020066184,3.02263976067655,2.95693020066184,2.95693020066184,53645.1621226959,0.0,1.0
1993-01-28,10.25,11.75,9.75,11.75,14400,2.69409196060301,3.08834932069126,2.5626728405736,3.08834932069126,54786.5485508383,0.0,1.0
1993-01-29,11.25,11.5,10.5,10.5,20200,2.95693020066184,3.02263976067655,2.75980152061772,2.75980152061772,76853.3528282593,0.0,1.0
1993-02-01,11.5,11.5,11.0,11.5,6700,3.02263976067655,3.02263976067655,2.89122064064713,3.02263976067655,25490.9635618484,0.0,1.0
1993-02-02,11.0,11.5,11.0,11.0,5500,2.89122064064713,3.02263976067655,2.89122064064713,2.89122064064713,20925.4178492785,0.0,1.0
1993-02-03,11.5,11.5,11.0,11.5,10200,3.02263976067655,3.02263976067655,2.89122064064713,3.02263976067655,38807.1385568438,0.0,1.0
1993-02-04,11.0,11.5,11.0,11.0,6400,2.89122064064713,3.02263976067655,2.89122064064713,2.89122064064713,24349.5771337059,0.0,1.0
1993-02-05,11.0,11.0,11.0,11.0,400,2.89122064064713,2.89122064064713,2.89122064064713,2.89122064064713,1521.84857085662,0.0,1.0
1993-02-08,11.0,11.75,11.0,11.75,3900,2.89122064064713,3.08834932069126,2.89122064064713,3.08834932069126,14838.0235658521,0.0,1.0
1993-02-09,11.5,11.75,11.0,11.0,5000,3.02263976067655,3.08834932069126,2.89122064064713,2.89122064064713,19023.1071357077,0.0,1.0
1993-02-10,11.25,11.25,11.0,11.0,3300,2.95693020066184,2.95693020066184,2.89122064064713,2.89122064064713,12555.2507095671,0.0,1.0
1993-02-11,11.0,11.0,11.0,11.0,2500,2.89122064064713,2.89122064064713,2.89122064064713,2.89122064064713,9511.55356785388,0.0,1.0
1993-02-12,11.0,11.0,11.0,11.0,0,2.89122064064713,2.89122064064713,2.89122064064713,2.89122064064713,0,0.0,1.0
1993-02-16,11.0,11.13,11.0,11.0,3700,2.89122064064713,2.92538961185478,2.89122064064713,2.89122064064713,14077.0992804237,0.0,1.0
1993-02-17,11.0,11.38,11.0,11.0,7400,2.89122064064713,2.99109917186949,2.89122064064713,2.89122064064713,28154.1985608475,0.0,1.0
1993-02-18,11.0,11.0,11.0,11.0,1300,2.89122064064713,2.89122064064713,2.89122064064713,2.89122064064713,4946.00785528402,0.0,1.0
1993-02-19,11.0,11.75,11.0,11.0,2700,2.89122064064713,3.08834932069126,2.89122064064713,2.89122064064713,10272.4778532822,0.0,1.0
1993-02-22,11.0,11.75,11.0,11.75,1100,2.89122064064713,3.08834932069126,2.89122064064713,3.08834932069126,4185.08356985571,0.0,1.0
1993-02-23,11.75,11.75,11.0,11.0,1300,3.08834932069126,3.08834932069126,2.89122064064713,2.89122064064713,4946.00785528401,0.0,1.0
1993-02-24,11.75,11.75,11.0,11.0,5600,3.08834932069126,3.08834932069126,2.89122064064713,2.89122064064713,21305.8799919926,0.0,1.0
1993-02-25,11.75,11.75,11.25,11.25,2300,3.08834932069126,3.08834932069126,2.95693020066184,2.95693020066184,8750.62928242555,0.0,1.0
1993-02-26,11.63,11.75,11.25,11.75,5400,3.0568087318842,3.08834932069126,2.95693020066184,3.08834932069126,20544.9557065643,0.0,1.0
1993-03-01,11.25,11.5,11.25,11.25,3200,2.95693020066184,3.02263976067655,2.95693020066184,2.95693020066184,12174.788566853,0.0,1.0
1993-03-02,11.25,11.5,11.25,11.25,9800,2.95693020066184,3.02263976067655,2.95693020066184,2.95693020066184,37285.2899859872,0.0,1.0
1993-03-03,11.88,12.0,11.25,11.25,52900,3.1225182918989,3.15405888070596,2.95693020066184,2.95693020066184,201264.473495788,0.0,1.0
1993-03-04,11.5,11.88,11.5,11.5,14500,3.02263976067655,3.1225182918989,3.02263976067655,3.02263976067655,55167.0106935524,0.0,1.0
1993-03-05,11.5,11.75,11.5,11.5,8000,3.02263976067655,3.08834932069126,3.02263976067655,3.02263976067655,30436.9714171324,0.0,1.0
1993-03-08,11.5,11.75,11.5,11.5,4400,3.02263976067655,3.08834932069126,3.02263976067655,3.02263976067655,16740.3342794228,0.0,1.0
1993-03-09,12.0,12.0,11.75,11.75,7100,3.15405888070596,3.15405888070596,3.08834932069126,3.08834932069126,27012.812132705,0.0,1.0
1993-03-10,11.5,12.0,11.5,11.5,2200,3.02263976067655,3.15405888070596,3.02263976067655,3.02263976067655,8370.1671397114,0.0,1.0
1993-03-11,11.5,12.0,11.5,11.5,5800,3.02263976067655,3.15405888070596,3.02263976067655,3.02263976067655,22066.804277421,0.0,1.0
1993-03-12,12.25,12.25,11.5,11.5,13900,3.21976844072067,3.21976844072067,3.02263976067655,3.02263976067655,52884.2378372676,0.0,1.0
1993-03-15,11.75,11.75,11.75,11.75,3700,3.08834932069126,3.08834932069126,3.08834932069126,3.08834932069126,14077.0992804237,0.0,1.0
1993-03-16,12.0,12.25,12.0,12.25,900,3.15405888070596,3.21976844072067,3.15405888070596,3.21976844072067,3424.1592844274,0.0,1.0
1993-03-17,11.75,11.75,11.75,11.75,6000,3.08834932069126,3.08834932069126,3.08834932069126,3.08834932069126,22827.7285628493,0.0,1.0
1993-03-18,11.75,11.75,11.75,11.75,2700,3.08834932069126,3.08834932069126,3.08834932069126,3.08834932069126,10272.4778532822,0.0,1.0
1993-03-19,11.75,12.0,11.75,11.75,10300,3.08834932069126,3.15405888070596,3.08834932069126,3.08834932069126,39187.6006995579,0.0,1.0
1993-03-22,11.75,11.75,11.75,11.75,1900,3.08834932069126,3.08834932069126,3.08834932069126,3.08834932069126,7228.78071156893,0.0,1.0
1993-03-23,11.75,11.75,11.75,11.75,4200,3.08834932069126,3.08834932069126,3.08834932069126,3.08834932069126,15979.4099939945,0.0,1.0
1993-03-24,11.5,11.63,11.5,11.5,1300,3.02263976067655,3.0568087318842,3.02263976067655,3.02263976067655,4946.00785528401,0.0,1.0
1993-03-25,11.5,12.0,11.5,12.0,5600,3.02263976067655,3.15405888070596,3.02263976067655,3.15405888070596,21305.8799919927,0.0,1.0
1993-03-26,12.0,12.0,11.5,11.5,200,3.15405888070596,3.15405888070596,3.02263976067655,3.02263976067655,760.924285428311,0.0,1.0
1993-03-29,11.5,11.88,11.5,11.5,3500,3.02263976067655,3.1225182918989,3.02263976067655,3.02263976067655,13316.1749949954,0.0,1.0
1993-03-30,11.75,12.0,11.75,11.75,10200,3.08834932069126,3.15405888070596,3.08834932069126,3.08834932069126,38807.1385568438,0.0,1.0
1993-03-31,11.75,12.0,11.75,12.0,7100,3.08834932069126,3.15405888070596,3.08834932069126,3.15405888070596,27012.812132705,0.0,1.0
1993-04-01,11.5,11.5,11.5,11.5,600,3.02263976067655,3.02263976067655,3.02263976067655,3.02263976067655,2282.77285628493,0.0,1.0
1993-04-02,12.0,12.0,11.5,11.5,2600,3.15405888070596,3.15405888070596,3.02263976067655,3.02263976067655,9892.01571056804,0.0,1.0
1993-04-05,11.5,12.0,11.5,11.5,6000,3.02263976067655,3.15405888070596,3.02263976067655,3.02263976067655,22827.7285628493,0.0,1.0
1993-04-06,11.5,12.0,11.5,12.0,600,3.02263976067655,3.15405888070596,3.02263976067655,3.15405888070596,2282.77285628493,0.0,1.0
1993-04-07,11.5,11.5,11.5,11.5,600,3.02263976067655,3.02263976067655,3.02263976067655,3.02263976067655,2282.77285628493,0.0,1.0
1993-04-08,12.0,12.0,11.5,12.0,5500,3.15405888070596,3.15405888070596,3.02263976067655,3.15405888070596,20925.4178492785,0.0,1.0
1993-04-12,12.0,12.0,11.5,11.5,2800,3.15405888070596,3.15405888070596,3.02263976067655,3.02263976067655,10652.9399959963,0.0,1.0
1993-04-13,11.75,12.0,11.5,11.5,11500,3.08834932069126,3.15405888070596,3.02263976067655,3.02263976067655,43753.1464121278,0.0,1.0
1993-04-14,11.75,12.13,11.75,11.75,6300,3.08834932069126,3.18822785191361,3.08834932069126,3.08834932069126,23969.1149909917,0.0,1.0
1993-04-15,11.75,12.25,11.75,11.75,6900,3.08834932069126,3.21976844072067,3.08834932069126,3.08834932069126,26251.8878472767,0.0,1.0
1993-04-16,11.75,12.0,11.75,11.75,800,3.08834932069126,3.15405888070596,3.08834932069126,3.08834932069126,3043.69714171324,0.0,1.0
1993-04-19,11.75,12.0,11.75,11.88,22600,3.08834932069126,3.15405888070596,3.08834932069126,3.1225182918989,85984.4442533989,0.0,1.0
1993-04-20,12.25,12.25,12.0,12.0,10700,3.21976844072067,3.21976844072067,3.15405888070596,3.15405888070596,40709.4492704146,0.0,1.0
1993-04-21,11.88,12.0,11.75,11.75,12000,3.1225182918989,3.15405888070596,3.08834932069126,3.08834932069126,45655.4571256987,0.0,1.0
1993-04-22,11.5,11.75,11.25,11.75,8200,3.02263976067655,3.08834932069126,2.95693020066184,3.08834932069126,31197.8957025607,0.0,1.0
1993-04-23,11.75,11.75,11.25,11.25,8800,3.08834932069126,3.08834932069126,2.95693020066184,2.95693020066184,33480.6685588456,0.0,1.0
1993-04-26,12.0,12.5,11.5,11.5,35500,3.15405888070596,3.28547800073538,3.02263976067655,3.02263976067655,135064.060663525,0.0,1.0
1993-04-27,12.0,12.5,11.75,11.75,11000,3.15405888070596,3.28547800073538,3.08834932069126,3.08834932069126,41850.8356985571,0.0,1.0
1993-04-28,12.5,12.5,11.75,11.75,1400,3.28547800073538,3.28547800073538,3.08834932069126,3.08834932069126,5326.46999799817,0.0,1.0
1993-04-29,11.75,12.5,11.75,11.75,3400,3.08834932069126,3.28547800073538,3.08834932069126,3.08834932069126,12935.7128522813,0.0,1.0
1993-04-30,12.25,12.25,11.75,11.75,2600,3.21976844072067,3.21976844072067,3.08834932069126,3.08834932069126,9892.01571056803,0.0,1.0
1993-05-03,11.5,11.75,11.5,11.75,8000,3.02263976067655,3.08834932069126,3.02263976067655,3.08834932069126,30436.9714171324,0.0,1.0
1993-05-04,11.5,12.0,11.5,11.5,4600,3.04103843748067,3.17325749997983,3.04103843748067,3.04103843748067,17395.373681572,0.07,1.0
1993-05-05,11.25,11.25,11.25,11.25,1800,2.97492890623109,2.97492890623109,2.97492890623109,2.97492890623109,6806.8853536586,0.0,1.0
1993-05-06,11.25,11.38,11.25,11.38,700,2.97492890623109,3.00930586248087,2.97492890623109,3.00930586248087,2647.12208197834,0.0,1.0
1993-05-07,11.0,12.0,10.75,11.25,18500,2.90881937498151,3.17325749997983,2.84270984373193,2.97492890623109,69959.6550237134,0.0,1.0
1993-05-10,11.0,11.0,11.0,11.0,0,2.90881937498151,2.90881937498151,2.90881937498151,2.90881937498151,0,0.0,1.0
1993-05-11,10.75,11.25,10.5,11.25,2600,2.84270984373193,2.97492890623109,2.77660031248235,2.97492890623109,9832.16773306242,0.0,1.0
1993-05-12,10.5,10.88,10.5,10.75,8000,2.77660031248235,2.87708679998171,2.77660031248235,2.84270984373193,30252.8237940382,0.0,1.0
1993-05-13,10.75,10.75,10.5,10.5,4600,2.84270984373193,2.84270984373193,2.77660031248235,2.77660031248235,17395.373681572,0.0,1.0
1993-05-14,11.0,11.0,10.5,10.5,10400,2.90881937498151,2.90881937498151,2.77660031248235,2.77660031248235,39328.6709322497,0.0,1.0
1993-05-17,10.75,10.75,10.5,10.5,900,2.84270984373193,2.84270984373193,2.77660031248235,2.77660031248235,3403.4426768293,0.0,1.0
1993-05-18,10.5,10.5,10.5,10.5,600,2.77660031248235,2.77660031248235,2.77660031248235,2.77660031248235,2268.96178455287,0.0,1.0
1993-05-19,10.5,10.88,10.5,10.5,23600,2.77660031248235,2.87708679998171,2.77660031248235,2.77660031248235,89245.8301924128,0.0,1.0
1993-05-20,10.25,10.25,10.25,10.25,200,2.71049078123277,2.71049078123277,2.71049078123277,2.71049078123277,756.320594850956,0.0,1.0
1993-05-21,10.75,11.25,10.5,10.5,22300,2.84270984373193,2.97492890623109,2.77660031248235,2.77660031248235,84329.7463258815,0.0,1.0
1993-05-24,11.25,11.25,10.75,11.25,5900,2.97492890623109,2.97492890623109,2.84270984373193,2.97492890623109,22311.4575481032,0.0,1.0
1993-05-25,11.5,11.5,11.0,11.0,13800,3.04103843748067,3.04103843748067,2.90881937498151,2.90881937498151,52186.1210447159,0.0,1.0
1993-05-26,11.5,11.5,11.25,11.25,6000,3.04103843748067,3.04103843748067,2.97492890623109,2.97492890623109,22689.6178455287,0.0,1.0
1993-05-27,11.75,11.75,11.25,11.25,5600,3.10714796873025,3.10714796873025,2.97492890623109,2.97492890623109,21176.9766558267,0.0,1.0
1993-05-28,12.0,12.0,11.25,11.63,4200,3.17325749997983,3.17325749997983,2.97492890623109,3.07541539373045,15882.7324918701,0.0,1.0
1993-06-01,12.13,12.38,11.75,12.0,30600,3.20763445622961,3.27374398747919,3.10714796873025,3.17325749997983,115717.051012196,0.0,1.0
1993-06-02,12.5,12.5,11.75,11.75,4600,3.30547656247899,3.30547656247899,3.10714796873025,3.10714796873025,17395.373681572,0.0,1.0
1993-06-03,11.75,12.5,11.75,11.75,4400,3.10714796873025,3.30547656247899,3.10714796873025,3.10714796873025,16639.053086721,0.0,1.0
1993-06-04,12.0,12.5,12.0,12.0,20900,3.17325749997983,3.30547656247899,3.17325749997983,3.17325749997983,79035.5021619248,0.0,1.0
1993-06-07,12.5,12.5,12.0,12.0,16100,3.30547656247899,3.30547656247899,3.17325749997983,3.17325749997983,60883.8078855019,0.0,1.0
1993-06-08,12.0,12.5,12.0,12.0,4600,3.17325749997983,3.30547656247899,3.17325749997983,3.17325749997983,17395.373681572,0.0,1.0
1993-06-09,11.75,11.75,11.75,11.75,2900,3.10714796873025,3.10714796873025,3.10714796873025,3.10714796873025,10966.6486253389,0.0,1.0
1993-06-10,12.0,12.13,11.75,11.75,11500,3.17325749997983,3.20763445622961,3.10714796873025,3.10714796873025,43488.4342039299,0.0,1.0
1993-06-11,12.0,12.25,12.0,12.0,8100,3.17325749997983,3.23936703122941,3.17325749997983,3.17325749997983,30630.9840914637,0.0,1.0
1993-06-14,12.0,12.25,12.0,12.0,9800,3.17325749997983,3.23936703122941,3.17325749997983,3.17325749997983,37059.7091476968,0.0,1.0
1993-06-15,12.25,12.25,12.0,12.0,4600,3.23936703122941,3.23936703122941,3.17325749997983,3.17325749997983,17395.373681572,0.0,1.0
1993-06-16,12.13,12.25,12.0,12.0,2500,3.20763445622961,3.23936703122941,3.17325749997983,3.17325749997983,9454.00743563694,0.0,1.0
1993-06-17,12.13,12.13,12.0,12.0,7800,3.20763445622961,3.20763445622961,3.17325749997983,3.17325749997983,29496.5031991873,0.0,1.0
1993-06-18,12.0,12.25,12.0,12.0,21600,3.17325749997983,3.23936703122941,3.17325749997983,3.17325749997983,81682.6242439032,0.0,1.0
1993-06-21,12.0,12.13,12.0,12.0,4900,3.17325749997983,3.20763445622961,3.17325749997983,3.17325749997983,18529.8545738484,0.0,1.0
1993-06-22,12.0,12.25,12.0,12.0,36200,3.17325749997983,3.23936703122941,3.17325749997983,3.17325749997983,136894.027668023,0.0,1.0
1993-06-23,12.0,12.38,12.0,12.0,5400,3.17325749997983,3.27374398747919,3.17325749997983,3.17325749997983,20420.6560609758,0.0,1.0
1993-06-24,12.25,12.5,12.0,12.0,8200,3.23936703122941,3.30547656247899,3.17325749997983,3.17325749997983,31009.1443888892,0.0,1.0
1993-06-25,12.13,12.5,12.0,12.0,4800,3.20763445622961,3.30547656247899,3.17325749997983,3.17325749997983,18151.6942764229,0.0,1.0
1993-06-28,11.75,12.0,11.75,12.0,4700,3.10714796873025,3.17325749997983,3.10714796873025,3.17325749997983,17773.5339789974,0.0,1.0
1993-06-29,11.75,12.0,11.75,11.75,1200,3.10714796873025,3.17325749997983,3.10714796873025,3.10714796873025,4537.92356910573,0.0,1.0
1993-06-30,11.75,11.75,11.75,11.75,600,3.10714796873025,3.10714796873025,3.10714796873025,3.10714796873025,2268.96178455287,0.0,1.0
1993-07-01,12.25,12.25,11.88,12.25,5300,3.23936703122941,3.23936703122941,3.14152492498003,3.23936703122941,20042.4957635503,0.0,1.0
1993-07-02,11.75,12.25,11.75,11.75,5200,3.10714796873025,3.23936703122941,3.10714796873025,3.10714796873025,19664.3354661248,0.0,1.0
1993-07-06,11.75,12.25,11.75,11.75,6300,3.10714796873025,3.23936703122941,3.10714796873025,3.10714796873025,23824.0987378051,0.0,1.0
1993-07-07,12.0,12.25,11.75,12.25,2000,3.17325749997983,3.23936703122941,3.10714796873025,3.23936703122941,7563.20594850955,0.0,1.0
1993-07-08,11.75,12.25,11.75,11.75,1700,3.10714796873025,3.23936703122941,3.10714796873025,3.10714796873025,6428.72505623312,0.0,1.0
1993-07-09,11.75,12.25,11.75,11.75,8900,3.10714796873025,3.23936703122941,3.10714796873025,3.10714796873025,33656.2664708675,0.0,1.0
1993-07-12,11.88,12.0,11.75,11.75,2600,3.14152492498003,3.17325749997983,3.10714796873025,3.10714796873025,9832.16773306242,0.0,1.0
1993-07-13,11.75,11.75,11.75,11.75,300,3.10714796873025,3.10714796873025,3.10714796873025,3.10714796873025,1134.48089227643,0.0,1.0
1993-07-14,11.75,12.25,11.75,11.75,3200,3.10714796873025,3.23936703122941,3.10714796873025,3.10714796873025,12101.1295176153,0.0,1.0
1993-07-15,12.0,12.13,11.75,11.75,1900,3.17325749997983,3.20763445622961,3.10714796873025,3.10714796873025,7185.04565108407,0.0,1.0
1993-07-16,11.75,12.0,11.75,12.0,6300,3.10714796873025,3.17325749997983,3.10714796873025,3.17325749997983,23824.0987378051,0.0,1.0
1993-07-19,12.0,12.0,11.75,11.75,8200,3.17325749997983,3.17325749997983,3.10714796873025,3.10714796873025,31009.1443888892,0.0,1.0
1993-07-20,12.0,12.0,12.0,12.0,900,3.17325749997983,3.17325749997983,3.17325749997983,3.17325749997983,3403.4426768293,0.0,1.0
1993-07-21,12.0,12.25,12.0,12.25,3700,3.17325749997983,3.23936703122941,3.17325749997983,3.23936703122941,13991.9310047427,0.0,1.0
1993-07-22,12.0,12.13,12.0,12.0,5700,3.17325749997983,3.20763445622961,3.17325749997983,3.17325749997983,21555.1369532522,0.0,1.0
1993-07-23,12.0,12.25,12.0,12.0,22600,3.17325749997983,3.23936703122941,3.17325749997983,3.17325749997983,85464.2272181579,0.0,1.0
1993-07-26,12.25,12.25,12.0,12.25,5700,3.23936703122941,3.23936703122941,3.17325749997983,3.23936703122941,21555.1369532522,0.0,1.0
1993-07-27,12.0,12.25,12.0,12.25,3800,3.17325749997983,3.23936703122941,3.17325749997983,3.23936703122941,14370.0913021681,0.0,1.0
1993-07-28,12.0,12.25,12.0,12.0,9000,3.17325749997983,3.23936703122941,3.17325749997983,3.17325749997983,34034.426768293,0.0,1.0
1993-07-29,12.5,12.75,12.25,12.25,11500,3.30547656247899,3.37158609372857,3.23936703122941,3.23936703122941,43488.4342039299,0.0,1.0
1993-07-30,12.88,13.0,12.25,12.5,50000,3.40596304997835,3.43769562497815,3.23936703122941,3.30547656247899,189080.148712739,0.0,1.0
1993-08-02,12.25,13.0,12.25,13.0,3400,3.23936703122941,3.43769562497815,3.23936703122941,3.43769562497815,12857.4501124662,0.0,1.0
1993-08-03,13.0,13.25,12.25,12.25,54100,3.45620629372803,3.52267179937664,3.25680977678218,3.25680977678218,203489.010848767,0.07,1.0
1993-08-04,13.75,13.75,13.0,13.0,7600,3.65560281067388,3.65560281067388,3.45620629372803,3.45620629372803,28586.2566072205,0.0,1.0
1993-08-05,13.75,14.25,13.5,13.75,13200,3.65560281067388,3.78853382197111,3.58913730502526,3.65560281067388,49649.8141072777,0.0,1.0
1993-08-06,13.75,14.25,13.5,13.75,40100,3.65560281067388,3.78853382197111,3.58913730502526,3.65560281067388,150830.117098624,0.0,1.0
1993-08-09,13.25,14.0,13.25,13.5,10000,3.52267179937664,3.72206831632249,3.52267179937664,3.58913730502526,37613.4955358165,0.0,1.0
1993-08-10,13.38,13.75,13.25,13.25,6100,3.55723386231392,3.65560281067388,3.52267179937664,3.52267179937664,22944.2322768481,0.0,1.0
1993-08-11,13.63,13.63,13.25,13.25,47200,3.62369936796254,3.62369936796254,3.52267179937664,3.52267179937664,177535.698929054,0.0,1.0
1993-08-12,13.25,13.25,13.25,13.25,300,3.52267179937664,3.52267179937664,3.52267179937664,3.52267179937664,1128.4048660745,0.0,1.0
1993-08-13,13.25,13.75,13.25,13.75,11300,3.52267179937664,3.65560281067388,3.52267179937664,3.65560281067388,42503.2499554727,0.0,1.0
1993-08-16,13.5,13.5,13.25,13.25,1300,3.58913730502526,3.58913730502526,3.52267179937664,3.52267179937664,4889.75441965614,0.0,1.0
1993-08-17,13.5,13.5,13.0,13.25,6300,3.58913730502526,3.58913730502526,3.45620629372803,3.52267179937664,23696.5021875644,0.0,1.0
1993-08-18,13.5,13.5,13.0,13.5,16800,3.58913730502526,3.58913730502526,3.45620629372803,3.58913730502526,63190.6725001717,0.0,1.0
1993-08-19,13.0,13.5,13.0,13.5,36800,3.45620629372803,3.58913730502526,3.45620629372803,3.58913730502526,138417.663571805,0.0,1.0
1993-08-20,12.5,13.25,12.5,13.0,12500,3.3232752824308,3.52267179937664,3.3232752824308,3.45620629372803,47016.8694197705,0.0,1.0
1993-08-23,12.75,13.5,12.75,13.5,1600,3.38974078807941,3.58913730502526,3.38974078807941,3.58913730502526,6018.15928573064,0.0,1.0
1993-08-24,12.75,12.88,12.5,12.75,16800,3.38974078807941,3.42430285101669,3.3232752824308,3.38974078807941,63190.6725001717,0.0,1.0
1993-08-25,12.63,12.75,12.5,12.5,4900,3.35783734536808,3.38974078807941,3.3232752824308,3.3232752824308,18430.6128125501,0.0,1.0
1993-08-26,12.5,12.63,12.5,12.5,11400,3.3232752824308,3.35783734536808,3.3232752824308,3.3232752824308,42879.3849108307,0.0,1.0
1993-08-27,12.5,12.5,11.75,12.5,12000,3.3232752824308,3.3232752824308,3.12387876548495,3.3232752824308,45136.1946429797,0.0,1.0
1993-08-30,12.25,12.25,11.5,12.25,2300,3.25680977678218,3.25680977678218,3.05741325983633,3.25680977678218,8651.10397323779,0.0,1.0
1993-08-31,11.5,11.5,11.5,11.5,1400,3.05741325983633,3.05741325983633,3.05741325983633,3.05741325983633,5265.88937501431,0.0,1.0
1993-09-01,11.5,12.0,11.5,12.0,16200,3.05741325983633,3.19034427113356,3.05741325983633,3.19034427113356,60933.8627680227,0.0,1.0
1993-09-02,11.5,12.0,11.5,12.0,900,3.05741325983633,3.19034427113356,3.05741325983633,3.19034427113356,3385.21459822349,0.0,1.0
1993-09-03,11.5,12.0,11.5,12.0,4100,3.05741325983633,3.19034427113356,3.05741325983633,3.19034427113356,15421.5331696848,0.0,1.0
1993-09-07,11.5,12.0,11.5,12.0,3700,3.05741325983633,3.19034427113356,3.05741325983633,3.19034427113356,13916.9933482521,0.0,1.0
1993-09-08,11.63,11.63,11.5,11.5,4500,3.09197532277361,3.09197532277361,3.05741325983633,3.05741325983633,16926.0729911174,0.0,1.0
1993-09-09,11.5,11.5,11.5,11.5,3900,3.05741325983633,3.05741325983633,3.05741325983633,3.05741325983633,14669.2632589684,0.0,1.0
1993-09-10,11.5,11.75,11.25,11.5,63500,3.05741325983633,3.12387876548495,2.99094775418772,3.05741325983633,238845.696652435,0.0,1.0
1993-09-13,11.25,12.0,11.25,12.0,36900,2.99094775418772,3.19034427113356,2.99094775418772,3.19034427113356,138793.798527163,0.0,1.0
1993-09-14,11.75,11.75,11.25,11.25,1300,3.12387876548495,3.12387876548495,2.99094775418772,2.99094775418772,4889.75441965614,0.0,1.0
1993-09-15,11.25,11.5,11.25,11.5,20100,2.99094775418772,3.05741325983633,2.99094775418772,3.05741325983633,75603.126026991,0.0,1.0
1993-09-16,11.25,11.75,11.25,11.25,63000,2.99094775418772,3.12387876548495,2.99094775418772,2.99094775418772,236965.021875644,0.0,1.0
1993-09-17,11.25,11.5,11.25,11.5,2400,2.99094775418772,3.05741325983633,2.99094775418772,3.05741325983633,9027.23892859594,0.0,1.0
1993-09-20,11.25,11.75,11.25,11.25,1800,2.99094775418772,3.12387876548495,2.99094775418772,2.99094775418772,6770.42919644696,0.0,1.0
1993-09-21,12.0,12.0,11.5,11.75,8700,3.19034427113356,3.19034427113356,3.05741325983633,3.12387876548495,32723.7411161604,0.0,1.0
1993-09-22,12.0,12.25,11.5,12.0,20400,3.19034427113356,3.25680977678218,3.05741325983633,3.19034427113356,76731.5308930657,0.0,1.0
1993-09-23,11.75,11.75,11.75,11.75,200,3.12387876548495,3.12387876548495,3.12387876548495,3.12387876548495,752.269910716329,0.0,1.0
1993-09-24,11.88,11.88,11.75,11.75,3400,3.15844082842223,3.15844082842223,3.12387876548495,3.12387876548495,12788.5884821776,0.0,1.0
1993-09-27,12.25,12.25,11.75,12.25,8400,3.25680977678218,3.25680977678218,3.12387876548495,3.25680977678218,31595.3362500858,0.0,1.0
1993-09-28,12.25,12.38,11.75,11.75,10000,3.25680977678218,3.29137183971946,3.12387876548495,3.12387876548495,37613.4955358165,0.0,1.0
1993-09-29,12.63,12.75,12.25,12.5,9400,3.35783734536808,3.38974078807941,3.25680977678218,3.3232752824308,35356.6858036675,0.0,1.0
1993-09-30,12.75,12.75,12.25,12.63,17200,3.38974078807941,3.38974078807941,3.25680977678218,3.35783734536808,64695.2123216044,0.0,1.0
1993-10-01,13.25,13.25,12.5,12.5,19500,3.52267179937664,3.52267179937664,3.3232752824308,3.3232752824308,73346.3162948422,0.0,1.0
1993-10-04,13.0,13.5,12.75,12.75,6800,3.45620629372803,3.58913730502526,3.38974078807941,3.38974078807941,25577.1769643552,0.0,1.0
1993-10-05,13.0,13.25,13.0,13.0,3200,3.45620629372803,3.52267179937664,3.45620629372803,3.45620629372803,12036.3185714613,0.0,1.0
1993-10-06,12.88,13.25,12.75,13.25,1900,3.42430285101669,3.52267179937664,3.38974078807941,3.52267179937664,7146.56415180514,0.0,1.0
1993-10-07,13.13,13.13,12.75,12.75,67900,3.49076835666531,3.49076835666531,3.38974078807941,3.38974078807941,255395.634688194,0.0,1.0
1993-10-08,13.25,13.5,12.75,13.25,15500,3.52267179937664,3.58913730502526,3.38974078807941,3.52267179937664,58300.9180805156,0.0,1.0
1993-10-11,13.0,13.25,13.0,13.25,21300,3.45620629372803,3.52267179937664,3.45620629372803,3.52267179937664,80116.7454912891,0.0,1.0
1993-10-12,13.0,13.0,13.0,13.0,100,3.45620629372803,3.45620629372803,3.45620629372803,3.45620629372803,376.134955358165,0.0,1.0
1993-10-13,13.13,13.5,13.0,13.5,3500,3.49076835666531,3.58913730502526,3.45620629372803,3.58913730502526,13164.7234375358,0.0,1.0
1993-10-14,14.0,14.0,13.0,13.0,15600,3.72206831632249,3.72206831632249,3.45620629372803,3.45620629372803,58677.0530358737,0.0,1.0
1993-10-15,14.0,14.5,13.75,14.25,17200,3.72206831632249,3.85499932761972,3.65560281067388,3.78853382197111,64695.2123216044,0.0,1.0
1993-10-18,14.25,14.5,14.0,14.0,42700,3.78853382197111,3.85499932761972,3.72206831632249,3.72206831632249,160609.625937936,0.0,1.0
1993-10-19,14.0,14.13,14.0,14.0,25200,3.72206831632249,3.75663037925977,3.72206831632249,3.72206831632249,94786.0087502576,0.0,1.0
1993-10-20,14.13,14.5,14.0,14.0,2800,3.75663037925977,3.85499932761972,3.72206831632249,3.72206831632249,10531.7787500286,0.0,1.0
1993-10-21,13.5,14.5,13.5,14.5,6300,3.58913730502526,3.85499932761972,3.58913730502526,3.85499932761972,23696.5021875644,0.0,1.0
1993-10-22,13.75,13.75,13.75,13.75,100,3.65560281067388,3.65560281067388,3.65560281067388,3.65560281067388,376.134955358164,0.0,1.0
1993-10-25,13.88,14.25,13.75,13.75,2000,3.69016487361116,3.78853382197111,3.65560281067388,3.65560281067388,7522.69910716329,0.0,1.0
1993-10-26,13.75,14.25,13.75,14.25,900,3.65560281067388,3.78853382197111,3.65560281067388,3.78853382197111,3385.21459822348,0.0,1.0
1993-10-27,13.75,13.75,13.75,13.75,100,3.67554246236846,3.67554246236846,3.67554246236846,3.67554246236846,374.09444022964,0.075,1.0
1993-10-28,14.25,14.25,13.75,13.75,4000,3.80919855190913,3.80919855190913,3.67554246236846,3.67554246236846,14963.7776091856,0.0,1.0
1993-10-29,13.75,14.25,13.75,14.0,8100,3.67554246236846,3.80919855190913,3.67554246236846,3.7423705071388,30301.6496586008,0.0,1.0
1993-11-01,13.75,14.25,13.75,13.75,3700,3.67554246236846,3.80919855190913,3.67554246236846,3.67554246236846,13841.4942884967,0.0,1.0
1993-11-02,13.5,13.75,13.5,13.5,12600,3.60871441759812,3.67554246236846,3.60871441759812,3.60871441759812,47135.8994689346,0.0,1.0
1993-11-03,13.63,13.63,13.5,13.5,1600,3.6434650008787,3.6434650008787,3.60871441759812,3.60871441759812,5985.51104367423,0.0,1.0
1993-11-04,13.75,13.75,13.5,13.5,16000,3.67554246236846,3.67554246236846,3.60871441759812,3.60871441759812,59855.1104367423,0.0,1.0
1993-11-05,14.25,14.25,13.5,13.5,42100,3.80919855190913,3.80919855190913,3.60871441759812,3.60871441759812,157493.759336678,0.0,1.0
1993-11-08,14.13,14.5,13.75,14.25,76800,3.77712109041937,3.87602659667947,3.67554246236846,3.80919855190913,287304.530096363,0.0,1.0
1993-11-09,14.0,14.5,14.0,14.5,5900,3.7423705071388,3.87602659667947,3.7423705071388,3.87602659667947,22071.5719735487,0.0,1.0
1993-11-10,14.0,14.13,14.0,14.0,15700,3.7423705071388,3.77712109041937,3.7423705071388,3.7423705071388,58732.8271160533,0.0,1.0
1993-11-11,13.0,14.25,13.0,14.0,23500,3.47505832805745,3.80919855190913,3.47505832805745,3.7423705071388,87912.1934539654,0.0,1.0
1993-11-12,13.5,13.5,13.0,13.0,1400,3.60871441759812,3.60871441759812,3.47505832805745,3.47505832805745,5237.32216321496,0.0,1.0
1993-11-15,13.0,13.5,13.0,13.5,10200,3.47505832805745,3.60871441759812,3.47505832805745,3.60871441759812,38157.6329034233,0.0,1.0
1993-11-16,13.0,13.5,13.0,13.0,38300,3.47505832805745,3.60871441759812,3.47505832805745,3.47505832805745,143278.170607952,0.0,1.0
1993-11-17,13.13,13.38,13.0,13.0,13500,3.50980891133803,3.57663695610836,3.47505832805745,3.47505832805745,50502.7494310013,0.0,1.0
1993-11-18,13.0,13.5,13.0,13.0,12900,3.47505832805745,3.60871441759812,3.47505832805745,3.47505832805745,48258.1827896235,0.0,1.0
1993-11-19,13.38,13.38,13.25,13.25,1100,3.57663695610836,3.57663695610836,3.54188637282779,3.54188637282779,4115.03884252604,0.0,1.0
1993-11-22,13.13,13.5,13.0,13.0,6100,3.50980891133803,3.60871441759812,3.47505832805745,3.47505832805745,22819.760854008,0.0,1.0
1993-11-23,13.5,14.0,13.5,13.5,3900,3.60871441759812,3.7423705071388,3.60871441759812,3.60871441759812,14589.683168956,0.0,1.0
1993-11-24,13.5,13.5,13.5,13.5,0,3.60871441759812,3.60871441759812,3.60871441759812,3.60871441759812,0,0.0,1.0
1993-11-26,13.5,14.0,13.5,14.0,1300,3.60871441759812,3.7423705071388,3.60871441759812,3.7423705071388,4863.22772298532,0.0,1.0
1993-11-29,13.63,14.0,13.5,13.5,5500,3.6434650008787,3.7423705071388,3.60871441759812,3.60871441759812,20575.1942126302,0.0,1.0
1993-11-30,14.0,14.0,13.75,14.0,17500,3.7423705071388,3.7423705071388,3.67554246236846,3.7423705071388,65466.5270401868,0.0,1.0
1993-12-01,13.5,14.0,13.5,14.0,800,3.60871441759812,3.7423705071388,3.60871441759812,3.7423705071388,2992.75552183712,0.0,1.0
1993-12-02,13.5,14.0,13.5,14.0,23400,3.60871441759812,3.7423705071388,3.60871441759812,3.7423705071388,87538.0990137358,0.0,1.0
1993-12-03,14.0,14.0,13.5,13.5,29500,3.7423705071388,3.7423705071388,3.60871441759812,3.60871441759812,110357.859867744,0.0,1.0
1993-12-06,13.5,13.5,13.5,13.5,500,3.60871441759812,3.60871441759812,3.60871441759812,3.60871441759812,1870.4722011482,0.0,1.0
1993-12-07,14.0,14.0,13.5,13.5,6000,3.7423705071388,3.7423705071388,3.60871441759812,3.60871441759812,22445.6664137783,0.0,1.0
1993-12-08,13.75,14.25,13.75,13.75,800,3.67554246236846,3.80919855190913,3.67554246236846,3.67554246236846,2992.75552183712,0.0,1.0
1993-12-09,14.0,14.25,13.75,13.75,21800,3.7423705071388,3.80919855190913,3.67554246236846,3.67554246236846,81552.5879700613,0.0,1.0
1993-12-10,14.25,14.5,14.0,14.0,44600,3.80919855190913,3.87602659667947,3.7423705071388,3.7423705071388,166846.120342419,0.0,1.0
1993-12-13,14.25,14.5,14.0,14.0,15600,3.80919855190913,3.87602659667947,3.7423705071388,3.7423705071388,58358.7326758238,0.0,1.0
1993-12-14,14.75,14.75,14.0,14.0,7100,3.9428546414498,3.9428546414498,3.7423705071388,3.7423705071388,26560.7052563044,0.0,1.0
1993-12-15,14.25,14.75,14.25,14.75,3000,3.80919855190913,3.9428546414498,3.80919855190913,3.9428546414498,11222.8332068892,0.0,1.0
1993-12-16,14.25,14.75,14.25,14.25,6400,3.80919855190913,3.9428546414498,3.80919855190913,3.80919855190913,23942.0441746969,0.0,1.0
1993-12-17,14.5,14.75,14.25,14.25,47300,3.87602659667947,3.9428546414498,3.80919855190913,3.80919855190913,176946.670228619,0.0,1.0
1993-12-20,14.75,14.75,14.25,14.25,2200,3.9428546414498,3.9428546414498,3.80919855190913,3.80919855190913,8230.07768505208,0.0,1.0
1993-12-21,15.0,15.0,14.25,14.25,62100,4.00968268622014,4.00968268622014,3.80919855190913,3.80919855190913,232312.647382606,0.0,1.0
1993-12-22,15.25,15.25,14.75,15.25,8400,4.07651073099047,4.07651073099047,3.9428546414498,4.07651073099047,31423.9329792898,0.0,1.0
1993-12-23,15.25,15.25,14.75,14.75,4800,4.07651073099047,4.07651073099047,3.9428546414498,3.9428546414498,17956.5331310227,0.0,1.0
1993-12-27,15.0,15.13,14.75,14.75,6800,4.00968268622014,4.04443326950071,3.9428546414498,3.9428546414498,25438.4219356155,0.0,1.0
1993-12-28,15.25,15.25,15.0,15.25,7700,4.07651073099047,4.07651073099047,4.00968268622014,4.07651073099047,28805.2718976823,0.0,1.0
1993-12-29,16.25,16.5,15.13,15.13,33300,4.34382291007182,4.41065095484215,4.04443326950071,4.04443326950071,124573.44859647,0.0,1.0
1993-12-30,16.75,17.75,16.0,16.25,51300,4.47747899961249,4.74479117869383,4.27699486530148,4.34382291007182,191910.447837805,0.0,1.0
1993-12-31,16.0,16.75,16.0,16.75,23800,4.27699486530148,4.47747899961249,4.27699486530148,4.47747899961249,89034.4767746542,0.0,1.0
1994-01-03,15.75,16.25,15.75,15.75,3300,4.21016682053115,4.34382291007182,4.21016682053115,4.21016682053115,12345.1165275781,0.0,1.0
1994-01-04,15.5,16.25,15.5,16.25,14300,4.14333877576081,4.34382291007182,4.14333877576081,4.34382291007182,53495.5049528384,0.0,1.0
1994-01-05,14.88,16.0,14.75,16.0,19700,3.97760522473038,4.27699486530148,3.9428546414498,4.27699486530148,73696.6047252389,0.0,1.0
1994-01-06,15.5,15.5,14.75,14.75,17800,4.14333877576081,4.14333877576081,3.9428546414498,3.9428546414498,66588.8103608758,0.0,1.0
1994-01-07,15.25,15.75,15.25,15.75,4400,4.07651073099047,4.21016682053115,4.07651073099047,4.21016682053115,16460.1553701042,0.0,1.0
1994-01-10,15.75,16.0,15.25,15.75,22900,4.21016682053115,4.27699486530148,4.07651073099047,4.21016682053115,85667.6268125874,0.0,1.0
1994-01-11,15.75,16.0,15.5,15.5,10500,4.21016682053115,4.27699486530148,4.14333877576081,4.14333877576081,39279.9162241121,0.0,1.0
1994-01-12,15.75,15.75,15.75,15.75,5400,4.21016682053115,4.21016682053115,4.21016682053115,4.21016682053115,20201.0997724005,0.0,1.0
1994-01-13,15.75,16.0,15.75,16.0,8300,4.21016682053115,4.27699486530148,4.21016682053115,4.27699486530148,31049.83853906,0.0,1.0
1994-01-14,15.75,16.0,15.75,15.75,3300,4.21016682053115,4.27699486530148,4.21016682053115,4.21016682053115,12345.1165275781,0.0,1.0
1994-01-17,16.25,17.0,15.75,15.75,57500,4.34382291007182,4.54430704438282,4.21016682053115,4.21016682053115,215104.303132043,0.0,1.0
1994-01-18,15.5,17.0,15.5,16.5,41900,4.14333877576081,4.54430704438282,4.14333877576081,4.41065095484215,156745.570456219,0.0,1.0
1994-01-19,15.5,15.5,15.0,15.25,17500,4.14333877576081,4.14333877576081,4.00968268622014,4.07651073099047,65466.5270401869,0.0,1.0
1994-01-20,15.0,15.0,15.0,15.0,2400,4.00968268622014,4.00968268622014,4.00968268622014,4.00968268622014,8978.26656551135,0.0,1.0
1994-01-21,15.5,15.5,15.0,15.0,8100,4.14333877576081,4.14333877576081,4.00968268622014,4.00968268622014,30301.6496586008,0.0,1.0
1994-01-24,15.25,15.5,15.0,15.5,3700,4.07651073099047,4.14333877576081,4.00968268622014,4.14333877576081,13841.4942884967,0.0,1.0
1994-01-25,15.5,15.5,14.13,15.0,60700,4.14333877576081,4.14333877576081,3.77712109041937,4.00968268622014,227075.325219391,0.0,1.0
1994-01-26,15.63,15.75,15.0,15.0,46100,4.19813777247249,4.23036915652218,4.0289230062116,4.0289230062116,171633.95749531,0.075,1.0
1994-01-27,15.0,15.5,15.0,15.0,8200,4.0289230062116,4.16322043975198,4.0289230062116,4.0289230062116,30529.2505740032,0.0,1.0
1994-01-28,15.38,15.5,15.0,15.5,6200,4.13098905570229,4.16322043975198,4.0289230062116,4.16322043975198,23083.091897417,0.0,1.0
1994-01-31,15.5,15.5,15.0,15.5,2600,4.16322043975198,4.16322043975198,4.0289230062116,4.16322043975198,9680.00627956199,0.0,1.0
1994-02-01,15.0,15.25,15.0,15.0,6200,4.0289230062116,4.09607172298179,4.0289230062116,4.0289230062116,23083.091897417,0.0,1.0
1994-02-02,15.38,15.5,15.38,15.5,5100,4.13098905570229,4.16322043975198,4.13098905570229,4.16322043975198,18987.7046252947,0.0,1.0
1994-02-03,15.25,15.38,15.25,15.25,4700,4.09607172298179,4.13098905570229,4.09607172298179,4.09607172298179,17498.4728899774,0.0,1.0
1994-02-04,15.0,15.5,15.0,15.25,2400,4.0289230062116,4.16322043975198,4.0289230062116,4.09607172298179,8935.39041190336,0.0,1.0
1994-02-07,15.25,15.25,14.75,15.0,5200,4.09607172298179,4.09607172298179,3.96177428944141,4.0289230062116,19360.012559124,0.0,1.0
1994-02-08,14.75,15.25,14.75,15.25,1600,3.96177428944141,4.09607172298179,3.96177428944141,4.09607172298179,5956.9269412689,0.0,1.0
1994-02-09,15.25,15.25,14.5,15.25,2000,4.09607172298179,4.09607172298179,3.89462557267121,4.09607172298179,7446.15867658614,0.0,1.0
1994-02-10,15.0,15.25,14.5,15.25,29700,4.0289230062116,4.09607172298179,3.89462557267121,4.09607172298179,110575.456347304,0.0,1.0
1994-02-11,15.25,15.25,14.75,14.75,6300,4.09607172298179,4.09607172298179,3.96177428944141,3.96177428944141,23455.3998312463,0.0,1.0
1994-02-14,15.0,15.25,14.5,14.5,79400,4.0289230062116,4.09607172298179,3.89462557267121,3.89462557267121,295612.49946047,0.0,1.0
1994-02-15,14.5,15.25,14.5,14.88,37000,3.89462557267121,4.09607172298179,3.89462557267121,3.99669162216191,137753.935516844,0.0,1.0
1994-02-16,14.5,15.25,14.5,14.88,10900,3.89462557267121,4.09607172298179,3.89462557267121,3.99669162216191,40581.5647873945,0.0,1.0
1994-02-17,14.5,15.25,14.5,15.25,800,3.89462557267121,4.09607172298179,3.89462557267121,4.09607172298179,2978.46347063446,0.0,1.0
1994-02-18,14.5,15.25,14.5,15.25,5500,3.89462557267121,4.09607172298179,3.89462557267121,4.09607172298179,20476.9363606119,0.0,1.0
1994-02-22,14.88,15.25,14.5,14.5,13400,3.99669162216191,4.09607172298179,3.89462557267121,3.89462557267121,49889.2631331271,0.0,1.0
1994-02-23,14.75,15.25,14.5,14.5,7900,3.96177428944141,4.09607172298179,3.89462557267121,3.89462557267121,29412.3267725152,0.0,1.0
1994-02-24,14.5,15.25,14.5,14.5,11300,3.89462557267121,4.09607172298179,3.89462557267121,3.89462557267121,42070.7965227117,0.0,1.0
1994-02-25,14.5,15.25,14.5,15.25,9400,3.89462557267121,4.09607172298179,3.89462557267121,4.09607172298179,34996.9457799549,0.0,1.0
1994-02-28,15.25,15.25,14.5,14.5,22500,4.09607172298179,4.09607172298179,3.89462557267121,3.89462557267121,83769.2851115941,0.0,1.0
1994-03-01,15.0,15.13,14.5,14.5,12600,4.0289230062116,4.0638403389321,3.89462557267121,3.89462557267121,46910.7996624927,0.0,1.0
1994-03-02,14.25,14.75,14.25,14.75,3800,3.82747685590102,3.96177428944141,3.82747685590102,3.96177428944141,14147.7014855137,0.0,1.0
1994-03-03,14.75,14.75,14.25,14.25,1100,3.96177428944141,3.96177428944141,3.82747685590102,3.82747685590102,4095.38727212237,0.0,1.0
1994-03-04,14.5,15.25,14.25,14.25,4400,3.89462557267121,4.09607172298179,3.82747685590102,3.82747685590102,16381.5490884895,0.0,1.0
1994-03-07,14.5,15.25,14.25,15.25,20200,3.89462557267121,4.09607172298179,3.82747685590102,4.09607172298179,75206.20263352,0.0,1.0
1994-03-08,14.75,15.13,14.75,15.0,5000,3.96177428944141,4.0638403389321,3.96177428944141,4.0289230062116,18615.3966914653,0.0,1.0
1994-03-09,14.75,14.88,14.75,14.75,12600,3.96177428944141,3.99669162216191,3.96177428944141,3.96177428944141,46910.7996624926,0.0,1.0
1994-03-10,14.5,15.0,14.5,14.63,15500,3.89462557267121,4.0289230062116,3.89462557267121,3.92954290539171,57707.7297435426,0.0,1.0
1994-03-11,14.63,14.63,14.5,14.5,2500,3.92954290539171,3.92954290539171,3.89462557267121,3.89462557267121,9307.69834573268,0.0,1.0
1994-03-14,15.25,15.25,14.5,14.5,25400,4.09607172298179,4.09607172298179,3.89462557267121,3.89462557267121,94566.215192644,0.0,1.0
1994-03-15,15.13,15.13,15.0,15.0,20000,4.0638403389321,4.0638403389321,4.0289230062116,4.0289230062116,74461.5867658614,0.0,1.0
1994-03-16,15.0,15.25,14.75,14.75,8100,4.0289230062116,4.09607172298179,3.96177428944141,3.96177428944141,30156.9426401738,0.0,1.0
1994-03-17,14.75,14.75,14.75,14.75,2900,3.96177428944141,3.96177428944141,3.96177428944141,3.96177428944141,10796.9300810499,0.0,1.0
1994-03-18,14.5,14.75,14.5,14.5,21400,3.89462557267121,3.96177428944141,3.89462557267121,3.89462557267121,79673.8978394717,0.0,1.0
1994-03-21,14.25,15.0,14.25,14.5,9400,3.82747685590102,4.0289230062116,3.82747685590102,3.89462557267121,34996.9457799548,0.0,1.0
1994-03-22,14.38,14.63,14.25,14.25,33300,3.86239418862152,3.92954290539171,3.82747685590102,3.82747685590102,123978.541965159,0.0,1.0
1994-03-23,15.0,15.0,14.25,14.25,1300,4.0289230062116,4.0289230062116,3.82747685590102,3.82747685590102,4840.00313978099,0.0,1.0
1994-03-24,14.25,15.0,14.25,14.5,13800,3.82747685590102,4.0289230062116,3.82747685590102,3.89462557267121,51378.4948684443,0.0,1.0
1994-03-25,14.25,15.0,14.25,15.0,11800,3.82747685590102,4.0289230062116,3.82747685590102,4.0289230062116,43932.3361918582,0.0,1.0
1994-03-28,14.25,14.25,14.25,14.25,0,3.82747685590102,3.82747685590102,3.82747685590102,3.82747685590102,0,0.0,1.0
1994-03-29,14.25,14.75,14.25,14.38,6800,3.82747685590102,3.96177428944141,3.82747685590102,3.86239418862152,25316.9395003929,0.0,1.0
1994-03-30,14.5,14.5,14.5,14.5,5400,3.89462557267121,3.89462557267121,3.89462557267121,3.89462557267121,20104.6284267826,0.0,1.0
1994-03-31,14.0,14.75,14.0,14.0,6000,3.76032813913083,3.96177428944141,3.76032813913083,3.76032813913083,22338.4760297584,0.0,1.0
1994-04-04,14.0,14.38,14.0,14.0,1600,3.76032813913083,3.86239418862152,3.76032813913083,3.76032813913083,5956.9269412689,0.0,1.0
1994-04-05,14.5,14.5,13.75,13.75,10300,3.89462557267121,3.89462557267121,3.69317942236063,3.69317942236063,38347.7171844186,0.0,1.0
1994-04-06,13.75,14.25,13.75,13.75,14600,3.69317942236063,3.82747685590102,3.69317942236063,3.69317942236063,54356.9583390788,0.0,1.0
1994-04-07,13.5,14.25,13.5,13.75,7800,3.62603070559044,3.82747685590102,3.62603070559044,3.69317942236063,29040.0188386859,0.0,1.0
1994-04-08,13.5,13.5,13.5,13.5,300,3.62603070559044,3.62603070559044,3.62603070559044,3.62603070559044,1116.92380148792,0.0,1.0
1994-04-11,14.0,14.0,13.5,13.75,9500,3.76032813913083,3.76032813913083,3.62603070559044,3.69317942236063,35369.2537137841,0.0,1.0
1994-04-12,14.0,14.0,14.0,14.0,800,3.76032813913083,3.76032813913083,3.76032813913083,3.76032813913083,2978.46347063445,0.0,1.0
1994-04-13,14.0,14.0,13.5,13.88,2000,3.76032813913083,3.76032813913083,3.62603070559044,3.72809675508113,7446.15867658613,0.0,1.0
1994-04-14,13.5,14.0,13.5,13.5,30800,3.62603070559044,3.76032813913083,3.62603070559044,3.62603070559044,114670.843619426,0.0,1.0
1994-04-15,13.25,13.5,13.25,13.25,1200,3.55888198882025,3.62603070559044,3.55888198882025,3.55888198882025,4467.69520595168,0.0,1.0
1994-04-18,13.25,14.0,13.25,14.0,800,3.55888198882025,3.76032813913083,3.55888198882025,3.76032813913083,2978.46347063445,0.0,1.0
1994-04-19,13.75,13.75,13.5,13.5,10200,3.69317942236063,3.69317942236063,3.62603070559044,3.62603070559044,37975.4092505893,0.0,1.0
1994-04-20,14.0,14.0,13.63,13.63,20800,3.76032813913083,3.76032813913083,3.66094803831094,3.66094803831094,77440.0502364957,0.0,1.0
1994-04-21,13.25,14.0,13.25,13.75,11700,3.55888198882025,3.76032813913083,3.55888198882025,3.69317942236063,43560.0282580288,0.0,1.0
1994-04-22,13.25,13.5,13.0,13.38,20400,3.55888198882025,3.62603070559044,3.49173327205005,3.59379932154075,75950.8185011785,0.0,1.0
1994-04-25,13.0,13.75,13.0,13.75,10100,3.49173327205005,3.69317942236063,3.49173327205005,3.69317942236063,37603.10131676,0.0,1.0
1994-04-26,13.0,13.5,13.0,13.5,19300,3.49173327205005,3.62603070559044,3.49173327205005,3.62603070559044,71855.4312290563,0.0,1.0
1994-04-28,13.0,13.5,12.75,12.75,5600,3.49173327205005,3.62603070559044,3.42458455527986,3.42458455527986,20849.2442944412,0.0,1.0
1994-04-29,13.13,13.5,13.0,13.0,47200,3.52665060477055,3.62603070559044,3.49173327205005,3.49173327205005,175729.344767433,0.0,1.0
1994-05-02,12.5,13.25,12.5,13.0,24000,3.35743583850967,3.55888198882025,3.35743583850967,3.49173327205005,89353.9041190335,0.0,1.0
1994-05-03,12.25,12.5,12.0,12.5,25900,3.29028712173947,3.35743583850967,3.22313840496928,3.35743583850967,96427.7548617906,0.0,1.0
1994-05-04,12.25,12.25,11.75,11.75,30500,3.31043173677053,3.31043173677053,3.1753120740452,3.1753120740452,112862.922334259,0.075,1.0
1994-05-05,11.88,12.0,11.75,11.75,56000,3.21044318635379,3.24287190540787,3.1753120740452,3.1753120740452,207223.726253066,0.0,1.0
1994-05-06,12.0,12.0,11.5,12.0,16900,3.24287190540787,3.24287190540787,3.10775224268254,3.24287190540787,62537.1602442289,0.0,1.0
1994-05-09,11.75,12.25,11.75,11.75,2700,3.1753120740452,3.31043173677053,3.1753120740452,3.1753120740452,9991.14394434429,0.0,1.0
1994-05-10,11.75,12.25,11.75,12.25,1400,3.1753120740452,3.31043173677053,3.1753120740452,3.31043173677053,5180.59315632667,0.0,1.0
1994-05-11,12.25,12.25,11.75,11.75,8600,3.31043173677053,3.31043173677053,3.1753120740452,3.1753120740452,31823.6436745781,0.0,1.0
1994-05-12,12.5,12.5,11.75,11.75,46900,3.37799156813319,3.37799156813319,3.1753120740452,3.1753120740452,173549.870736943,0.0,1.0
1994-05-13,12.0,12.5,12.0,12.5,15500,3.24287190540787,3.37799156813319,3.24287190540787,3.37799156813319,57356.5670879023,0.0,1.0
1994-05-16,12.13,12.5,12.0,12.5,2000,3.27800301771645,3.37799156813319,3.24287190540787,3.37799156813319,7400.84736618095,0.0,1.0
1994-05-17,12.0,12.0,12.0,12.0,300,3.24287190540787,3.24287190540787,3.24287190540787,3.24287190540787,1110.12710492714,0.0,1.0
1994-05-18,12.0,12.25,12.0,12.25,10600,3.24287190540787,3.31043173677053,3.24287190540787,3.31043173677053,39224.491040759,0.0,1.0
1994-05-19,12.0,12.25,12.0,12.0,64400,3.24287190540787,3.31043173677053,3.24287190540787,3.24287190540787,238307.285191026,0.0,1.0
1994-05-20,12.0,12.5,12.0,12.5,37200,3.24287190540787,3.37799156813319,3.24287190540787,3.37799156813319,137655.761010965,0.0,1.0
1994-05-23,12.0,12.13,11.88,12.0,5400,3.24287190540787,3.27800301771645,3.21044318635379,3.24287190540787,19982.2878886885,0.0,1.0
1994-05-24,12.25,12.25,12.25,12.25,700,3.31043173677053,3.31043173677053,3.31043173677053,3.31043173677053,2590.29657816333,0.0,1.0
1994-05-25,11.75,11.88,11.75,11.88,1700,3.1753120740452,3.21044318635379,3.1753120740452,3.21044318635379,6290.72026125381,0.0,1.0
1994-05-26,11.88,12.13,11.75,11.75,9000,3.21044318635379,3.27800301771645,3.1753120740452,3.1753120740452,33303.8131478142,0.0,1.0
1994-05-27,12.0,12.25,11.75,11.75,3500,3.24287190540787,3.31043173677053,3.1753120740452,3.1753120740452,12951.4828908166,0.0,1.0
1994-05-31,11.75,12.25,11.75,11.88,4000,3.1753120740452,3.31043173677053,3.1753120740452,3.21044318635379,14801.6947323619,0.0,1.0
1994-06-01,12.0,12.25,11.75,12.25,7600,3.24287190540787,3.31043173677053,3.1753120740452,3.31043173677053,28123.2199914876,0.0,1.0
1994-06-02,12.0,12.25,12.0,12.0,21100,3.24287190540787,3.31043173677053,3.24287190540787,3.24287190540787,78078.9397132089,0.0,1.0
1994-06-03,12.25,12.5,12.0,12.0,25400,3.31043173677053,3.37799156813319,3.24287190540787,3.24287190540787,93990.761550498,0.0,1.0
1994-06-06,12.13,12.5,12.0,12.5,1500,3.27800301771645,3.37799156813319,3.24287190540787,3.37799156813319,5550.63552463571,0.0,1.0
1994-06-07,12.5,12.5,12.0,12.25,10100,3.37799156813319,3.37799156813319,3.24287190540787,3.31043173677053,37374.2791992138,0.0,1.0
1994-06-08,12.5,12.5,12.0,12.5,22000,3.37799156813319,3.37799156813319,3.24287190540787,3.37799156813319,81409.3210279905,0.0,1.0
1994-06-09,12.0,12.5,12.0,12.5,12400,3.24287190540787,3.37799156813319,3.24287190540787,3.37799156813319,45885.2536703218,0.0,1.0
1994-06-10,12.25,12.25,12.0,12.25,25400,3.31043173677053,3.31043173677053,3.24287190540787,3.31043173677053,93990.761550498,0.0,1.0
1994-06-13,12.25,12.25,12.0,12.0,7900,3.31043173677053,3.31043173677053,3.24287190540787,3.24287190540787,29233.3470964147,0.0,1.0
1994-06-14,12.5,12.5,12.25,12.25,2200,3.37799156813319,3.37799156813319,3.31043173677053,3.31043173677053,8140.93210279905,0.0,1.0
1994-06-15,12.5,12.5,12.0,12.25,12200,3.37799156813319,3.37799156813319,3.24287190540787,3.31043173677053,45145.1689337038,0.0,1.0
1994-06-16,12.63,13.0,12.5,12.5,9100,3.41312268044178,3.51311123085852,3.37799156813319,3.37799156813319,33673.8555161233,0.0,1.0
1994-06-17,12.25,12.75,12.25,12.75,7200,3.31043173677053,3.44555139949586,3.31043173677053,3.44555139949586,26643.0505182514,0.0,1.0
1994-06-20,12.75,12.75,12.25,12.75,7200,3.44555139949586,3.44555139949586,3.31043173677053,3.44555139949586,26643.0505182514,0.0,1.0
1994-06-21,13.0,13.0,12.25,12.75,25400,3.51311123085852,3.51311123085852,3.31043173677053,3.44555139949586,93990.7615504981,0.0,1.0
1994-06-22,13.25,13.25,12.25,12.25,35600,3.58067106222119,3.58067106222119,3.31043173677053,3.31043173677053,131735.083118021,0.0,1.0
1994-06-23,14.25,14.25,13.25,13.25,161200,3.85091038767184,3.85091038767184,3.58067106222119,3.58067106222119,596508.297714185,0.0,1.0
1994-06-24,14.25,14.75,13.75,13.75,34500,3.85091038767184,3.98603005039717,3.71579072494651,3.71579072494651,127664.617066621,0.0,1.0
1994-06-27,13.75,14.5,13.75,14.5,23600,3.71579072494651,3.9184702190345,3.71579072494651,3.9184702190345,87329.9989209353,0.0,1.0
1994-06-28,13.13,13.81,13.0,13.75,254000,3.54824234316711,3.73200508447355,3.51311123085852,3.71579072494651,939907.61550498,0.0,1.0
1994-06-29,13.25,13.5,13.25,13.5,11600,3.58067106222119,3.64823089358385,3.58067106222119,3.64823089358385,42924.9147238494,0.0,1.0
1994-06-30,13.5,13.5,13.38,13.5,15400,3.64823089358385,3.64823089358385,3.61580217452977,3.64823089358385,56986.5247195933,0.0,1.0
1994-07-01,13.5,13.5,13.31,13.5,93500,3.64823089358385,3.64823089358385,3.59688542174822,3.64823089358385,345989.614368959,0.0,1.0
1994-07-05,13.31,13.5,13.25,13.25,47800,3.59688542174822,3.64823089358385,3.58067106222119,3.58067106222119,176880.252051725,0.0,1.0
1994-07-06,13.75,13.75,13.25,13.5,11800,3.71579072494651,3.71579072494651,3.58067106222119,3.64823089358385,43664.9994604676,0.0,1.0
1994-07-07,13.75,13.75,13.25,13.75,3500,3.71579072494651,3.71579072494651,3.58067106222119,3.71579072494651,12951.4828908167,0.0,1.0
1994-07-08,13.5,13.75,13.25,13.75,6600,3.64823089358385,3.71579072494651,3.58067106222119,3.71579072494651,24422.7963083971,0.0,1.0
1994-07-11,13.75,13.75,13.25,13.25,19500,3.71579072494651,3.71579072494651,3.58067106222119,3.58067106222119,72158.2618202643,0.0,1.0
1994-07-12,13.5,13.5,13.0,13.38,19200,3.64823089358385,3.64823089358385,3.51311123085852,3.61580217452977,71048.1347153371,0.0,1.0
1994-07-13,13.0,13.25,13.0,13.25,1900,3.51311123085852,3.58067106222119,3.51311123085852,3.58067106222119,7030.8049978719,0.0,1.0
1994-07-14,13.5,13.5,13.25,13.5,93600,3.64823089358385,3.64823089358385,3.58067106222119,3.64823089358385,346359.656737268,0.0,1.0
1994-07-15,13.5,13.5,13.25,13.25,1700,3.64823089358385,3.64823089358385,3.58067106222119,3.58067106222119,6290.72026125381,0.0,1.0
1994-07-18,13.5,13.5,13.25,13.25,89900,3.64823089358385,3.64823089358385,3.58067106222119,3.58067106222119,332668.089109834,0.0,1.0
1994-07-19,13.63,13.75,13.38,13.5,69500,3.68336200589243,3.71579072494651,3.61580217452977,3.64823089358385,257179.445974788,0.0,1.0
1994-07-20,13.75,13.75,13.5,13.5,42500,3.71579072494651,3.71579072494651,3.64823089358385,3.64823089358385,157268.006531345,0.0,1.0
1994-07-21,14.25,14.25,13.5,13.5,48300,3.85091038767184,3.85091038767184,3.64823089358385,3.64823089358385,178730.46389327,0.0,1.0
1994-07-22,13.75,14.5,13.75,14.25,93300,3.71579072494651,3.9184702190345,3.71579072494651,3.85091038767184,345249.529632342,0.0,1.0
1994-07-25,14.5,14.5,13.75,13.88,23200,3.9184702190345,3.9184702190345,3.71579072494651,3.7509218372551,85849.8294476991,0.0,1.0
1994-07-26,14.5,14.5,14.0,14.0,3300,3.9184702190345,3.9184702190345,3.78335055630918,3.78335055630918,12211.3981541986,0.0,1.0
1994-07-27,14.38,14.5,14.0,14.5,43400,3.88604149998043,3.9184702190345,3.78335055630918,3.9184702190345,160598.387846126,0.0,1.0
1994-07-28,14.5,14.5,14.38,14.38,3400,3.9184702190345,3.9184702190345,3.88604149998043,3.88604149998043,12581.4405225076,0.0,1.0
1994-07-29,14.5,14.75,13.75,14.5,104400,3.9184702190345,3.98603005039717,3.71579072494651,3.9184702190345,386324.232514646,0.0,1.0
1994-08-01,15.0,15.0,14.25,14.25,29500,4.05358988175983,4.05358988175983,3.85091038767184,3.85091038767184,109162.498651169,0.0,1.0
1994-08-02,15.25,15.25,14.5,15.0,43000,4.1211497131225,4.1211497131225,3.9184702190345,4.05358988175983,159118.21837289,0.0,1.0
1994-08-03,14.88,15.25,14.5,15.25,22200,4.02116116270575,4.1211497131225,3.9184702190345,4.1211497131225,82149.4057646086,0.0,1.0
1994-08-04,14.5,14.63,14.5,14.5,3400,3.9184702190345,3.95360133134309,3.9184702190345,3.9184702190345,12581.4405225076,0.0,1.0
1994-08-05,15.0,15.25,14.5,15.25,19200,4.05358988175983,4.1211497131225,3.9184702190345,4.1211497131225,71048.1347153371,0.0,1.0
1994-08-08,15.0,15.0,14.5,15.0,7900,4.05358988175983,4.05358988175983,3.9184702190345,4.05358988175983,29233.3470964148,0.0,1.0
1994-08-09,14.63,15.25,14.5,14.5,4400,3.95360133134309,4.1211497131225,3.9184702190345,3.9184702190345,16281.8642055981,0.0,1.0
1994-08-10,15.0,15.25,14.5,14.5,22900,4.07385783116863,4.14175546168811,3.93806257012968,3.93806257012968,84318.1117838526,0.075,1.0
1994-08-11,15.38,15.75,14.75,14.75,39000,4.17706222955824,4.27755072272706,4.00596020064915,4.00596020064915,143598.5309856,0.0,1.0
1994-08-12,15.0,15.75,15.0,15.25,9300,4.07385783116863,4.27755072272706,4.07385783116863,4.14175546168811,34242.7266196432,0.0,1.0
1994-08-15,14.5,15.0,14.5,15.0,57700,3.93806257012968,4.07385783116863,3.93806257012968,4.07385783116863,212452.185586388,0.0,1.0
1994-08-16,15.13,15.13,14.5,14.63,45700,4.10916459903876,4.10916459903876,3.93806257012968,3.9733693379998,168268.022206204,0.0,1.0
1994-08-17,15.0,15.25,14.75,14.75,13100,4.07385783116863,4.14175546168811,4.00596020064915,4.00596020064915,48234.3783567017,0.0,1.0
1994-08-18,15.0,15.25,14.75,15.0,3800,4.07385783116863,4.14175546168811,4.00596020064915,4.07385783116863,13991.6517370585,0.0,1.0
1994-08-19,14.88,15.25,14.75,15.25,37100,4.04126696851928,4.14175546168811,4.00596020064915,4.14175546168811,136602.705117071,0.0,1.0
1994-08-22,14.75,15.0,14.75,14.75,5700,4.00596020064915,4.07385783116863,4.00596020064915,4.00596020064915,20987.4776055878,0.0,1.0
1994-08-23,14.75,14.75,14.75,14.75,100,4.00596020064915,4.00596020064915,4.00596020064915,4.00596020064915,368.20136150154,0.0,1.0
1994-08-24,15.25,15.25,15.0,15.25,8300,4.14175546168811,4.14175546168811,4.07385783116863,4.14175546168811,30560.7130046278,0.0,1.0
1994-08-25,15.0,15.41,15.0,15.0,97500,4.07385783116863,4.18520994522057,4.07385783116863,4.07385783116863,358996.327464001,0.0,1.0
1994-08-26,15.25,15.5,15.0,15.5,9400,4.14175546168811,4.20965309220758,4.07385783116863,4.20965309220758,34610.9279811447,0.0,1.0
1994-08-29,15.5,15.5,15.0,15.0,5300,4.20965309220758,4.20965309220758,4.07385783116863,4.07385783116863,19514.6721595816,0.0,1.0
1994-08-30,15.0,15.5,15.0,15.0,700,4.07385783116863,4.20965309220758,4.07385783116863,4.07385783116863,2577.40953051078,0.0,1.0
1994-08-31,15.0,15.5,14.75,15.0,94900,4.07385783116863,4.20965309220758,4.00596020064915,4.07385783116863,349423.092064961,0.0,1.0
1994-09-01,14.75,15.0,14.75,14.75,1200,4.00596020064915,4.07385783116863,4.00596020064915,4.00596020064915,4418.41633801848,0.0,1.0
1994-09-02,15.13,15.5,14.75,14.75,6100,4.10916459903876,4.20965309220758,4.00596020064915,4.00596020064915,22460.2830515939,0.0,1.0
1994-09-06,15.5,15.5,14.75,14.75,4700,4.20965309220758,4.20965309220758,4.00596020064915,4.00596020064915,17305.4639905724,0.0,1.0
1994-09-07,15.13,15.5,14.75,14.75,61500,4.10916459903876,4.20965309220758,4.00596020064915,4.00596020064915,226443.837323447,0.0,1.0
1994-09-08,15.0,15.25,14.75,14.75,4400,4.07385783116863,4.14175546168811,4.00596020064915,4.00596020064915,16200.8599060678,0.0,1.0
1994-09-09,14.75,15.5,14.75,14.75,2500,4.00596020064915,4.20965309220758,4.00596020064915,4.00596020064915,9205.0340375385,0.0,1.0
1994-09-12,15.5,15.5,15.0,15.0,11800,4.20965309220758,4.20965309220758,4.07385783116863,4.07385783116863,43447.7606571818,0.0,1.0
1994-09-13,15.19,15.19,15.0,15.0,6100,4.12546003036343,4.12546003036343,4.07385783116863,4.07385783116863,22460.2830515939,0.0,1.0
1994-09-14,15.25,15.5,15.0,15.13,22700,4.14175546168811,4.20965309220758,4.07385783116863,4.10916459903876,83581.7090608495,0.0,1.0
1994-09-15,15.0,15.0,15.0,15.0,300,4.07385783116863,4.07385783116863,4.07385783116863,4.07385783116863,1104.60408450462,0.0,1.0
1994-09-16,15.25,15.25,15.0,15.25,67300,4.14175546168811,4.14175546168811,4.07385783116863,4.14175546168811,247799.516290536,0.0,1.0
1994-09-19,15.5,15.5,15.0,15.0,36100,4.20965309220758,4.20965309220758,4.07385783116863,4.07385783116863,132920.691502056,0.0,1.0
1994-09-20,15.5,15.5,15.0,15.0,8500,4.20965309220758,4.20965309220758,4.07385783116863,4.07385783116863,31297.1157276309,0.0,1.0
1994-09-21,15.25,15.5,15.0,15.5,114500,4.14175546168811,4.20965309220758,4.07385783116863,4.20965309220758,421590.558919263,0.0,1.0
1994-09-22,16.0,16.0,15.0,15.5,55600,4.34544835324654,4.34544835324654,4.07385783116863,4.20965309220758,204719.956994856,0.0,1.0
1994-09-23,16.25,16.5,15.25,15.25,38700,4.41334598376602,4.48124361428549,4.14175546168811,4.14175546168811,142493.926901096,0.0,1.0
1994-09-26,16.75,16.75,16.0,16.0,18000,4.54914124480497,4.54914124480497,4.34544835324654,4.34544835324654,66276.2450702772,0.0,1.0
1994-09-27,16.5,17.0,16.25,16.25,56300,4.48124361428549,4.61703887532445,4.41334598376602,4.41334598376602,207297.366525367,0.0,1.0
1994-09-28,16.0,16.5,16.0,16.25,19100,4.34544835324654,4.48124361428549,4.34544835324654,4.41334598376602,70326.4600467941,0.0,1.0
1994-09-29,16.5,16.75,16.0,16.0,28300,4.48124361428549,4.54914124480497,4.34544835324654,4.34544835324654,104200.985304936,0.0,1.0
1994-09-30,16.5,16.75,16.0,16.0,16100,4.48124361428549,4.54914124480497,4.34544835324654,4.34544835324654,59280.419201748,0.0,1.0
1994-10-03,16.25,16.75,16.0,16.0,4800,4.41334598376602,4.54914124480497,4.34544835324654,4.34544835324654,17673.6653520739,0.0,1.0
1994-10-04,16.5,16.75,16.25,16.25,12400,4.48124361428549,4.54914124480497,4.41334598376602,4.41334598376602,45656.968826191,0.0,1.0
1994-10-05,16.5,16.75,16.25,16.75,7100,4.48124361428549,4.54914124480497,4.41334598376602,4.54914124480497,26142.2966666093,0.0,1.0
1994-10-06,16.25,16.75,16.25,16.25,36400,4.41334598376602,4.54914124480497,4.41334598376602,4.41334598376602,134025.29558656,0.0,1.0
1994-10-07,16.25,16.5,16.25,16.25,6100,4.41334598376602,4.48124361428549,4.41334598376602,4.41334598376602,22460.2830515939,0.0,1.0
1994-10-10,16.25,16.75,16.25,16.25,4200,4.41334598376602,4.54914124480497,4.41334598376602,4.41334598376602,15464.4571830647,0.0,1.0
1994-10-11,16.38,16.75,16.25,16.75,3000,4.44865275163614,4.54914124480497,4.41334598376602,4.54914124480497,11046.0408450462,0.0,1.0
1994-10-12,16.25,16.5,16.25,16.25,9900,4.41334598376602,4.48124361428549,4.41334598376602,4.41334598376602,36451.9347886524,0.0,1.0
1994-10-13,16.25,16.5,16.25,16.5,1500,4.41334598376602,4.48124361428549,4.41334598376602,4.48124361428549,5523.02042252309,0.0,1.0
1994-10-14,16.38,16.75,16.25,16.25,3400,4.44865275163614,4.54914124480497,4.41334598376602,4.41334598376602,12518.8462910524,0.0,1.0
1994-10-17,16.38,16.75,16.25,16.25,92400,4.44865275163614,4.54914124480497,4.41334598376602,4.41334598376602,340218.058027423,0.0,1.0
1994-10-18,16.38,16.75,16.25,16.25,29200,4.44865275163614,4.54914124480497,4.41334598376602,4.41334598376602,107514.79755845,0.0,1.0
1994-10-19,17.0,17.0,16.5,16.63,427200,4.61703887532445,4.61703887532445,4.48124361428549,4.51655038215562,1572956.21633458,0.0,1.0
1994-10-20,17.0,17.0,16.5,16.5,141000,4.61703887532445,4.61703887532445,4.48124361428549,4.48124361428549,519163.919717171,0.0,1.0
1994-10-21,16.75,17.0,16.5,16.5,252100,4.54914124480497,4.61703887532445,4.48124361428549,4.48124361428549,928235.632345382,0.0,1.0
1994-10-24,16.75,16.75,16.5,16.5,35100,4.54914124480497,4.54914124480497,4.48124361428549,4.48124361428549,129238.677887041,0.0,1.0
1994-10-25,16.63,17.0,16.5,16.5,121800,4.51655038215562,4.61703887532445,4.48124361428549,4.48124361428549,448469.258308876,0.0,1.0
1994-10-26,16.63,17.0,16.63,16.81,6800,4.53827762392185,4.63924952535607,4.53827762392185,4.58739908948445,24917.8233177978,0.08,1.0
1994-10-27,16.75,17.0,16.63,17.0,5600,4.57102526763025,4.63924952535607,4.53827762392185,4.63924952535607,20520.5603793629,0.0,1.0
1994-10-28,16.88,17.0,16.63,16.63,11700,4.60650188164768,4.63924952535607,4.53827762392185,4.53827762392185,42873.3136497403,0.0,1.0
1994-10-31,18.0,18.25,16.75,17.25,243700,4.91214655625937,4.9803708139852,4.57102526763025,4.7074737830819,893010.81508049,0.0,1.0
1994-11-01,17.75,17.75,17.5,17.5,32500,4.84392229853355,4.84392229853355,4.77569804080772,4.77569804080772,119092.537915945,0.0,1.0
1994-11-02,17.75,18.0,17.5,17.75,121700,4.84392229853355,4.91214655625937,4.77569804080772,4.84392229853355,445955.74967294,0.0,1.0
1994-11-03,18.0,18.0,17.63,17.63,110600,4.91214655625937,4.91214655625937,4.81117465482515,4.81117465482515,405281.067492418,0.0,1.0
1994-11-04,17.75,18.0,17.63,18.0,29600,4.84392229853355,4.91214655625937,4.81117465482515,4.91214655625937,108465.819148061,0.0,1.0
1994-11-07,17.75,17.75,17.75,17.75,4300,4.84392229853355,4.84392229853355,4.84392229853355,4.84392229853355,15756.8588627251,0.0,1.0
1994-11-08,17.75,18.0,17.75,17.75,6300,4.84392229853355,4.91214655625937,4.84392229853355,4.84392229853355,23085.6304267833,0.0,1.0
1994-11-09,17.75,18.25,17.75,17.75,43400,4.84392229853355,4.9803708139852,4.84392229853355,4.84392229853355,159034.342940062,0.0,1.0
1994-11-10,18.13,18.25,17.75,17.75,165800,4.9476231702768,4.9803708139852,4.84392229853355,4.84392229853355,607555.162660423,0.0,1.0
1994-11-11,18.0,18.25,18.0,18.0,54100,4.91214655625937,4.9803708139852,4.91214655625937,4.91214655625937,198243.270807774,0.0,1.0
1994-11-14,18.06,18.06,18.0,18.0,87100,4.92852037811357,4.92852037811357,4.91214655625937,4.91214655625937,319168.001614734,0.0,1.0
1994-11-15,17.94,18.25,17.75,17.75,108600,4.89577273440518,4.9803708139852,4.84392229853355,4.84392229853355,397952.295928359,0.0,1.0
1994-11-16,17.75,18.25,17.75,17.75,7700,4.84392229853355,4.9803708139852,4.84392229853355,4.84392229853355,28215.770521624,0.0,1.0
1994-11-17,17.5,17.5,17.5,17.5,8200,4.77569804080772,4.77569804080772,4.77569804080772,4.77569804080772,30047.9634126386,0.0,1.0
1994-11-18,17.63,17.88,17.5,17.5,21700,4.81117465482515,4.87939891255098,4.77569804080772,4.77569804080772,79517.1714700313,0.0,1.0
1994-11-21,17.88,18.0,17.5,17.5,58000,4.87939891255098,4.91214655625937,4.77569804080772,4.77569804080772,212534.375357687,0.0,1.0
1994-11-22,17.63,18.0,17.5,17.5,21000,4.81117465482515,4.91214655625937,4.77569804080772,4.77569804080772,76952.1014226109,0.0,1.0
1994-11-23,17.5,17.88,17.5,17.5,8900,4.77569804080772,4.87939891255098,4.77569804080772,4.77569804080772,32613.0334600589,0.0,1.0
1994-11-25,17.75,17.75,17.5,17.5,2200,4.84392229853355,4.84392229853355,4.77569804080772,4.77569804080772,8061.64872046399,0.0,1.0
1994-11-28,18.38,18.5,17.5,17.5,69100,5.01584742800263,5.04859507171102,4.77569804080772,4.77569804080772,253209.05753821,0.0,1.0
1994-11-29,18.0,18.5,18.0,18.0,7000,4.91214655625937,5.04859507171102,4.91214655625937,4.91214655625937,25650.7004742036,0.0,1.0
1994-11-30,18.38,18.5,18.0,18.5,15000,5.01584742800263,5.04859507171102,4.91214655625937,5.04859507171102,54965.7867304363,0.0,1.0
1994-12-01,15.75,17.75,15.5,17.75,898000,4.29812823672695,4.84392229853355,4.22990397900113,4.84392229853355,3290618.43226212,0.0,1.0
1994-12-02,15.25,15.75,15.25,15.75,437300,4.1616797212753,4.29812823672695,4.1616797212753,4.29812823672695,1602435.90248132,0.0,1.0
1994-12-05,15.25,15.38,15.25,15.31,61000,4.1616797212753,4.19715633529273,4.1616797212753,4.1780535431295,223527.532703775,0.0,1.0
1994-12-06,15.25,15.38,15.25,15.31,18500,4.1616797212753,4.19715633529273,4.1616797212753,4.1780535431295,67791.1369675382,0.0,1.0
1994-12-07,15.31,15.38,15.25,15.25,3200,4.1780535431295,4.19715633529273,4.1616797212753,4.1616797212753,11726.0345024931,0.0,1.0
1994-12-08,15.5,15.75,15.25,15.25,136600,4.22990397900113,4.29812823672695,4.1616797212753,4.1616797212753,500555.097825173,0.0,1.0
1994-12-09,15.13,15.25,15.06,15.25,93500,4.12893207756691,4.1616797212753,4.10982928540368,4.1616797212753,342620.07061972,0.0,1.0
1994-12-12,15.25,15.25,15.0,15.0,2200,4.1616797212753,4.1616797212753,4.09345546354948,4.09345546354948,8061.648720464,0.0,1.0
1994-12-13,15.0,15.13,14.88,15.0,243500,4.09345546354948,4.12893207756691,4.06070781984108,4.09345546354948,892277.937924083,0.0,1.0
1994-12-14,15.06,15.13,15.0,15.0,75200,4.10982928540368,4.12893207756691,4.09345546354948,4.09345546354948,275561.810808587,0.0,1.0
1994-12-15,15.25,15.25,15.0,15.0,110100,4.1616797212753,4.1616797212753,4.09345546354948,4.09345546354948,403448.874601403,0.0,1.0
1994-12-16,15.0,15.5,15.0,15.06,30900,4.09345546354948,4.22990397900113,4.09345546354948,4.10982928540368,113229.520664699,0.0,1.0
1994-12-19,15.5,15.5,15.0,15.5,4400,4.22990397900113,4.22990397900113,4.09345546354948,4.22990397900113,16123.297440928,0.0,1.0
1994-12-20,15.13,15.38,15.13,15.38,43900,4.12893207756691,4.19715633529273,4.12893207756691,4.19715633529273,160866.535831077,0.0,1.0
1994-12-21,15.13,15.5,15.0,15.0,104800,4.12893207756691,4.22990397900113,4.09345546354948,4.09345546354948,384027.629956648,0.0,1.0
1994-12-22,15.5,15.5,15.25,15.25,11400,4.22990397900113,4.22990397900113,4.1616797212753,4.1616797212753,41773.9979151316,0.0,1.0
1994-12-23,15.25,15.38,15.25,15.25,7100,4.1616797212753,4.19715633529273,4.1616797212753,4.1616797212753,26017.1390524065,0.0,1.0
1994-12-27,16.5,16.5,15.25,15.38,231600,4.50280100990443,4.50280100990443,4.1616797212753,4.19715633529273,848671.747117936,0.0,1.0
1994-12-28,16.38,16.5,16.0,16.5,3300,4.47005336619603,4.50280100990443,4.36635249445278,4.50280100990443,12092.473080696,0.0,1.0
1994-12-29,17.5,17.5,16.0,16.0,68900,4.77569804080772,4.77569804080772,4.36635249445278,4.36635249445278,252476.180381804,0.0,1.0
1994-12-30,17.25,17.38,17.0,17.25,63900,4.7074737830819,4.74295039709933,4.63924952535607,4.7074737830819,234154.251471659,0.0,1.0
1995-01-03,16.63,17.0,16.25,17.0,34700,4.53827762392185,4.63924952535607,4.4345767521786,4.63924952535607,127154.18663641,0.0,1.0
1995-01-04,16.25,16.31,16.0,16.25,18600,4.4345767521786,4.4509505740328,4.36635249445278,4.4345767521786,68157.5755457411,0.0,1.0
1995-01-05,16.31,16.5,16.0,16.06,19800,4.4509505740328,4.50280100990443,4.36635249445278,4.38272631630697,72554.8384841759,0.0,1.0
1995-01-06,16.13,16.13,16.13,16.13,11000,4.4018291084702,4.4018291084702,4.4018291084702,4.4018291084702,40308.24360232,0.0,1.0
1995-01-09,16.0,16.25,16.0,16.0,87100,4.36635249445278,4.4345767521786,4.36635249445278,4.36635249445278,319168.001614733,0.0,1.0
1995-01-10,16.06,16.5,15.75,16.5,46300,4.38272631630697,4.50280100990443,4.29812823672695,4.50280100990443,169661.061707947,0.0,1.0
1995-01-11,15.75,16.0,15.75,16.0,2700,4.29812823672695,4.36635249445278,4.29812823672695,4.36635249445278,9893.84161147854,0.0,1.0
1995-01-12,15.81,16.25,15.75,15.75,5100,4.31450205858115,4.4345767521786,4.29812823672695,4.29812823672695,18688.3674883484,0.0,1.0
1995-01-13,16.25,16.25,15.75,15.75,11300,4.4345767521786,4.4345767521786,4.29812823672695,4.29812823672695,41407.5593369287,0.0,1.0
1995-01-16,15.75,16.25,15.75,16.25,8300,4.29812823672695,4.4345767521786,4.29812823672695,4.4345767521786,30414.4019908414,0.0,1.0
1995-01-17,15.81,15.81,15.75,15.75,97100,4.31450205858115,4.31450205858115,4.29812823672695,4.29812823672695,355811.859435024,0.0,1.0
1995-01-18,16.25,16.25,15.75,15.88,4500,4.4345767521786,4.4345767521786,4.29812823672695,4.33360485074438,16489.7360191309,0.0,1.0
1995-01-19,16.0,16.25,15.75,15.75,2300,4.36635249445278,4.4345767521786,4.29812823672695,4.29812823672695,8428.0872986669,0.0,1.0
1995-01-20,16.13,16.13,15.75,15.75,3600,4.4018291084702,4.4018291084702,4.29812823672695,4.29812823672695,13191.7888153047,0.0,1.0
1995-01-23,16.25,16.25,16.13,16.25,3200,4.4345767521786,4.4345767521786,4.4018291084702,4.4345767521786,11726.0345024931,0.0,1.0
1995-01-24,16.25,16.25,16.0,16.25,13900,4.4345767521786,4.4345767521786,4.36635249445278,4.4345767521786,50934.9623702043,0.0,1.0
1995-01-25,16.13,16.25,16.0,16.0,21900,4.42366087094247,4.45657093321854,4.38800830347672,4.38800830347672,79853.9965665903,0.08,1.0
1995-01-26,16.25,16.25,16.13,16.25,1700,4.45657093321854,4.45657093321854,4.42366087094247,4.45657093321854,6198.71206224675,0.0,1.0
1995-01-27,16.13,16.13,16.13,16.13,6200,4.42366087094247,4.42366087094247,4.42366087094247,4.42366087094247,22607.0675211352,0.0,1.0
1995-01-30,16.25,16.25,16.0,16.25,12200,4.45657093321854,4.45657093321854,4.38800830347672,4.45657093321854,44484.8747996531,0.0,1.0
1995-01-31,16.0,16.31,16.0,16.0,17400,4.38800830347672,4.47302596435658,4.38800830347672,4.38800830347672,63445.6411077019,0.0,1.0
1995-02-01,17.25,17.25,16.25,16.5,18300,4.73082145218584,4.73082145218584,4.45657093321854,4.52513356296037,66727.3121994796,0.0,1.0
1995-02-02,17.13,17.25,16.75,17.25,5200,4.69791138990976,4.73082145218584,4.59369619270219,4.73082145218584,18960.7663080489,0.0,1.0
1995-02-03,16.88,17.25,16.75,17.25,64900,4.62934876016794,4.73082145218584,4.59369619270219,4.73082145218584,236644.948729302,0.0,1.0
1995-02-06,17.0,17.0,16.75,16.75,11900,4.66225882244402,4.66225882244402,4.59369619270219,4.59369619270219,43390.9844357271,0.0,1.0
1995-02-07,16.75,17.0,16.75,16.75,1700,4.59369619270219,4.66225882244402,4.59369619270219,4.59369619270219,6198.71206224674,0.0,1.0
1995-02-08,16.88,17.0,16.75,16.75,39700,4.62934876016794,4.66225882244402,4.59369619270219,4.59369619270219,144758.158159527,0.0,1.0
1995-02-09,16.75,17.0,16.75,17.0,9500,4.59369619270219,4.66225882244402,4.59369619270219,4.66225882244402,34639.86152432,0.0,1.0
1995-02-10,16.88,17.25,16.88,17.0,7300,4.62934876016794,4.73082145218584,4.62934876016794,4.66225882244402,26617.9988555301,0.0,1.0
1995-02-13,17.0,17.25,17.0,17.0,29100,4.66225882244402,4.73082145218584,4.66225882244402,4.66225882244402,106107.365300812,0.0,1.0
1995-02-14,18.0,18.0,17.0,17.5,42600,4.93650934141131,4.93650934141131,4.66225882244402,4.79938408192766,155332.431677477,0.0,1.0
1995-02-15,17.5,17.88,17.13,17.5,56900,4.79938408192766,4.90359927913524,4.69791138990976,4.79938408192766,207474.539024612,0.0,1.0
1995-02-16,17.0,17.5,16.75,17.0,42100,4.66225882244402,4.79938408192766,4.59369619270219,4.66225882244402,153509.281070934,0.0,1.0
1995-02-17,16.88,17.13,16.88,17.0,15200,4.62934876016794,4.69791138990976,4.62934876016794,4.66225882244402,55423.778438912,0.0,1.0
1995-02-21,17.0,17.0,16.75,16.75,23300,4.66225882244402,4.66225882244402,4.59369619270219,4.59369619270219,84958.8182649111,0.0,1.0
1995-02-22,16.75,16.75,16.75,16.75,3200,4.59369619270219,4.59369619270219,4.59369619270219,4.59369619270219,11668.1638818762,0.0,1.0
1995-02-23,17.0,17.25,17.0,17.25,300,4.66225882244402,4.73082145218584,4.66225882244402,4.73082145218584,1093.89036392589,0.0,1.0
1995-02-24,17.25,17.25,16.75,17.25,3200,4.73082145218584,4.73082145218584,4.59369619270219,4.73082145218584,11668.1638818762,0.0,1.0
1995-02-27,16.75,17.25,16.75,16.75,2500,4.59369619270219,4.73082145218584,4.59369619270219,4.59369619270219,9115.7530327158,0.0,1.0
1995-02-28,17.13,17.25,16.75,16.75,74300,4.69791138990976,4.73082145218584,4.59369619270219,4.59369619270219,270920.180132314,0.0,1.0
1995-03-01,17.25,17.25,16.75,16.75,3500,4.73082145218584,4.73082145218584,4.59369619270219,4.59369619270219,12762.0542458021,0.0,1.0
1995-03-02,17.25,17.25,16.75,16.75,14900,4.73082145218584,4.73082145218584,4.59369619270219,4.59369619270219,54329.8880749861,0.0,1.0
1995-03-03,16.75,17.25,16.75,17.25,3900,4.59369619270219,4.73082145218584,4.59369619270219,4.73082145218584,14220.5747310366,0.0,1.0
1995-03-06,16.88,17.0,16.5,16.75,7500,4.62934876016794,4.66225882244402,4.52513356296037,4.59369619270219,27347.2590981474,0.0,1.0
1995-03-07,16.5,17.25,16.5,16.75,18900,4.52513356296037,4.73082145218584,4.52513356296037,4.59369619270219,68915.0929273314,0.0,1.0
1995-03-08,17.0,17.25,16.5,16.5,21800,4.66225882244402,4.73082145218584,4.52513356296037,4.52513356296037,79489.3664452816,0.0,1.0
1995-03-09,17.0,17.0,17.0,17.0,1000,4.66225882244402,4.66225882244402,4.66225882244402,4.66225882244402,3646.30121308631,0.0,1.0
1995-03-10,16.75,17.0,16.5,16.5,22000,4.59369619270219,4.66225882244402,4.52513356296037,4.52513356296037,80218.626687899,0.0,1.0
1995-03-13,16.56,17.0,16.5,16.5,16100,4.54158859409841,4.66225882244402,4.52513356296037,4.52513356296037,58705.4495306896,0.0,1.0
1995-03-14,16.5,17.0,16.5,16.5,40400,4.52513356296037,4.66225882244402,4.52513356296037,4.52513356296037,147310.569008687,0.0,1.0
1995-03-15,16.63,17.0,16.63,17.0,3900,4.56078613042612,4.66225882244402,4.56078613042612,4.66225882244402,14220.5747310366,0.0,1.0
1995-03-16,17.0,17.0,17.0,17.0,4700,4.66225882244402,4.66225882244402,4.66225882244402,4.66225882244402,17137.6157015057,0.0,1.0
1995-03-17,17.0,17.0,16.75,16.75,3200,4.66225882244402,4.66225882244402,4.59369619270219,4.59369619270219,11668.1638818762,0.0,1.0
1995-03-20,17.0,17.0,16.75,16.75,7400,4.66225882244402,4.66225882244402,4.59369619270219,4.59369619270219,26982.6289768387,0.0,1.0
1995-03-21,16.75,17.0,16.75,16.75,24000,4.59369619270219,4.66225882244402,4.59369619270219,4.59369619270219,87511.2291140717,0.0,1.0
1995-03-22,16.75,17.0,16.75,17.0,2800,4.59369619270219,4.66225882244402,4.59369619270219,4.66225882244402,10209.6433966417,0.0,1.0
1995-03-23,16.75,17.0,16.75,17.0,2300,4.59369619270219,4.66225882244402,4.59369619270219,4.66225882244402,8386.49279009853,0.0,1.0
1995-03-24,16.88,17.0,16.75,16.75,30300,4.62934876016794,4.66225882244402,4.59369619270219,4.59369619270219,110482.926756515,0.0,1.0
1995-03-27,16.75,17.0,16.75,16.75,34100,4.59369619270219,4.66225882244402,4.59369619270219,4.59369619270219,124338.871366243,0.0,1.0
1995-03-28,17.0,17.0,16.75,17.0,6500,4.66225882244402,4.66225882244402,4.59369619270219,4.66225882244402,23700.957885061,0.0,1.0
1995-03-29,17.63,17.88,16.75,16.75,67500,4.83503664939341,4.90359927913524,4.59369619270219,4.59369619270219,246125.331883326,0.0,1.0
1995-03-30,17.25,18.0,17.25,18.0,5900,4.73082145218584,4.93650934141131,4.73082145218584,4.93650934141131,21513.1771572093,0.0,1.0
1995-03-31,18.0,18.0,17.25,17.25,9000,4.93650934141131,4.93650934141131,4.73082145218584,4.73082145218584,32816.7109177769,0.0,1.0
1995-04-03,17.25,17.75,17.25,17.25,23800,4.73082145218584,4.86794671166949,4.73082145218584,4.73082145218584,86781.9688714543,0.0,1.0
1995-04-04,17.25,17.75,17.25,17.25,0,4.73082145218584,4.86794671166949,4.73082145218584,4.73082145218584,0,0.0,1.0
1995-04-05,17.25,17.75,17.25,17.75,3500,4.73082145218584,4.86794671166949,4.73082145218584,4.86794671166949,12762.0542458021,0.0,1.0
1995-04-06,17.25,17.75,17.25,17.25,16000,4.73082145218584,4.86794671166949,4.73082145218584,4.73082145218584,58340.8194093811,0.0,1.0
1995-04-07,17.25,17.38,17.25,17.31,3100,4.73082145218584,4.76647401965159,4.73082145218584,4.74727648332388,11303.5337605676,0.0,1.0
1995-04-10,17.38,17.75,17.25,17.25,16800,4.76647401965159,4.86794671166949,4.73082145218584,4.73082145218584,61257.8603798501,0.0,1.0
1995-04-11,17.25,17.75,17.25,17.25,7800,4.73082145218584,4.86794671166949,4.73082145218584,4.73082145218584,28441.1494620733,0.0,1.0
1995-04-12,17.25,17.75,17.25,17.5,7800,4.73082145218584,4.86794671166949,4.73082145218584,4.79938408192766,28441.1494620733,0.0,1.0
1995-04-13,17.75,17.75,17.25,17.75,2800,4.86794671166949,4.86794671166949,4.73082145218584,4.86794671166949,10209.6433966417,0.0,1.0
1995-04-17,17.75,17.75,17.25,17.25,1600,4.86794671166949,4.86794671166949,4.73082145218584,4.73082145218584,5834.0819409381,0.0,1.0
1995-04-18,17.38,17.75,17.25,17.25,1000,4.76647401965159,4.86794671166949,4.73082145218584,4.73082145218584,3646.30121308632,0.0,1.0
1995-04-19,17.38,17.5,17.25,17.25,19700,4.76647401965159,4.79938408192766,4.73082145218584,4.73082145218584,71832.1338978004,0.0,1.0
1995-04-20,17.31,17.75,17.25,17.75,18300,4.74727648332388,4.86794671166949,4.73082145218584,4.86794671166949,66727.3121994796,0.0,1.0
1995-04-21,17.5,17.75,17.25,17.25,11600,4.79938408192766,4.86794671166949,4.73082145218584,4.73082145218584,42297.0940718013,0.0,1.0
1995-04-24,17.5,17.75,17.25,17.25,2500,4.79938408192766,4.86794671166949,4.73082145218584,4.73082145218584,9115.7530327158,0.0,1.0
1995-04-25,17.25,17.75,17.25,17.38,14600,4.73082145218584,4.86794671166949,4.73082145218584,4.76647401965159,53235.9977110602,0.0,1.0
1995-04-26,17.75,17.75,17.25,17.75,27800,4.86794671166949,4.86794671166949,4.73082145218584,4.86794671166949,101367.1737238,0.0,1.0
1995-04-27,17.63,17.75,17.5,17.5,401800,4.83503664939341,4.86794671166949,4.79938408192766,4.79938408192766,1465083.82741808,0.0,1.0
1995-04-28,17.25,17.75,17.25,17.5,56900,4.73082145218584,4.86794671166949,4.73082145218584,4.79938408192766,207474.539024611,0.0,1.0
1995-05-01,17.75,17.75,17.25,17.25,3600,4.86794671166949,4.86794671166949,4.73082145218584,4.73082145218584,13126.6843671107,0.0,1.0
1995-05-02,17.5,17.75,17.25,17.75,5300,4.79938408192766,4.86794671166949,4.73082145218584,4.86794671166949,19325.3964293575,0.0,1.0
1995-05-03,17.25,17.75,17.25,17.25,4200,4.75276149370322,4.89052269641926,4.75276149370322,4.75276149370322,15243.7693530354,0.08,1.0
1995-05-04,17.25,17.75,17.25,17.25,41400,4.75276149370322,4.89052269641926,4.75276149370322,4.75276149370322,150260.012194206,0.0,1.0
1995-05-05,17.25,17.75,17.25,17.75,5800,4.75276149370322,4.89052269641926,4.75276149370322,4.89052269641926,21050.9195827632,0.0,1.0
1995-05-08,17.5,17.75,17.25,17.25,25900,4.82164209506124,4.89052269641926,4.75276149370322,4.75276149370322,94003.2443437184,0.0,1.0
1995-05-09,17.25,17.75,17.25,17.25,3800,4.75276149370322,4.89052269641926,4.75276149370322,4.75276149370322,13791.9817956035,0.0,1.0
1995-05-10,17.5,17.75,17.25,17.25,1200,4.82164209506124,4.89052269641926,4.75276149370322,4.75276149370322,4355.36267229583,0.0,1.0
1995-05-11,17.38,17.75,17.0,17.25,23800,4.78857940640939,4.89052269641926,4.68388089234521,4.75276149370322,86381.3596672007,0.0,1.0
1995-05-12,17.5,17.75,17.25,17.25,64900,4.82164209506124,4.89052269641926,4.75276149370322,4.75276149370322,235552.531193333,0.0,1.0
1995-05-15,17.25,17.56,17.25,17.5,44600,4.75276149370322,4.83817343938716,4.75276149370322,4.82164209506124,161874.312653662,0.0,1.0
1995-05-16,17.25,17.5,17.25,17.25,1500,4.75276149370322,4.82164209506124,4.75276149370322,4.75276149370322,5444.20334036979,0.0,1.0
1995-05-17,17.38,17.38,17.25,17.25,27400,4.78857940640939,4.78857940640939,4.75276149370322,4.75276149370322,99447.4476840882,0.0,1.0
1995-05-18,17.25,17.5,17.25,17.25,7800,4.75276149370322,4.82164209506124,4.75276149370322,4.75276149370322,28309.8573699229,0.0,1.0
1995-05-19,17.0,17.5,17.0,17.25,27700,4.68388089234521,4.82164209506124,4.68388089234521,4.75276149370322,100536.288352162,0.0,1.0
1995-05-22,17.0,17.0,16.75,16.75,43500,4.68388089234521,4.68388089234521,4.61500029098719,4.61500029098719,157881.896870724,0.0,1.0
1995-05-23,16.75,17.0,16.75,16.75,34100,4.61500029098719,4.68388089234521,4.61500029098719,4.61500029098719,123764.889271073,0.0,1.0
1995-05-24,16.88,16.88,16.75,16.75,3400,4.65081820369336,4.65081820369336,4.61500029098719,4.61500029098719,12340.1942381715,0.0,1.0
1995-05-25,17.0,17.0,16.75,16.75,1000,4.68388089234521,4.68388089234521,4.61500029098719,4.61500029098719,3629.46889357986,0.0,1.0
1995-05-26,17.0,17.0,16.75,16.75,10300,4.68388089234521,4.68388089234521,4.61500029098719,4.61500029098719,37383.5296038725,0.0,1.0
1995-05-30,17.0,17.25,16.75,17.0,20800,4.68388089234521,4.75276149370322,4.61500029098719,4.68388089234521,75492.952986461,0.0,1.0
1995-05-31,17.06,17.25,17.0,17.0,13400,4.70041223667113,4.75276149370322,4.68388089234521,4.68388089234521,48634.8831739701,0.0,1.0
1995-06-01,17.0,17.25,17.0,17.0,1100,4.68388089234521,4.75276149370322,4.68388089234521,4.68388089234521,3992.41578293784,0.0,1.0
1995-06-02,17.0,17.25,17.0,17.0,5000,4.68388089234521,4.75276149370322,4.68388089234521,4.68388089234521,18147.3444678993,0.0,1.0
1995-06-05,17.25,17.25,17.0,17.13,48700,4.75276149370322,4.75276149370322,4.68388089234521,4.71969880505137,176755.135117339,0.0,1.0
1995-06-06,17.5,17.5,17.25,17.5,67200,4.82164209506124,4.82164209506124,4.75276149370322,4.82164209506124,243900.309648567,0.0,1.0
1995-06-07,17.5,17.63,17.25,17.63,900,4.82164209506124,4.85746000776741,4.75276149370322,4.85746000776741,3266.52200422187,0.0,1.0
1995-06-08,17.5,17.5,17.25,17.25,53200,4.82164209506124,4.82164209506124,4.75276149370322,4.75276149370322,193087.745138449,0.0,1.0
1995-06-09,17.75,17.75,17.25,17.5,7900,4.89052269641926,4.89052269641926,4.75276149370322,4.82164209506124,28672.8042592809,0.0,1.0
1995-06-12,17.5,17.75,17.25,17.75,52000,4.82164209506124,4.89052269641926,4.75276149370322,4.89052269641926,188732.382466153,0.0,1.0
1995-06-13,17.75,17.75,17.25,17.25,7400,4.89052269641926,4.89052269641926,4.75276149370322,4.75276149370322,26858.069812491,0.0,1.0
1995-06-14,17.75,18.0,17.25,17.25,63400,4.89052269641926,4.95940329777728,4.75276149370322,4.75276149370322,230108.327852963,0.0,1.0
1995-06-15,17.75,18.0,17.75,17.75,50600,4.89052269641926,4.95940329777728,4.89052269641926,4.89052269641926,183651.126015141,0.0,1.0
1995-06-16,18.25,18.25,17.75,18.0,75000,5.02828389913529,5.02828389913529,4.89052269641926,4.95940329777728,272210.16701849,0.0,1.0
1995-06-19,17.75,18.0,17.5,18.0,3500,4.89052269641926,4.95940329777728,4.82164209506124,4.95940329777728,12703.1411275295,0.0,1.0
1995-06-20,17.38,18.0,17.25,17.69,35300,4.78857940640939,4.95940329777728,4.75276149370322,4.87399135209333,128120.251943369,0.0,1.0
1995-06-21,17.44,17.63,17.25,17.25,82800,4.80511075073532,4.85746000776741,4.75276149370322,4.75276149370322,300520.024388412,0.0,1.0
1995-06-22,17.5,17.75,17.25,17.25,3400,4.82164209506124,4.89052269641926,4.75276149370322,4.75276149370322,12340.1942381715,0.0,1.0
1995-06-23,17.38,17.5,17.25,17.5,1600,4.78857940640939,4.82164209506124,4.75276149370322,4.82164209506124,5807.15022972778,0.0,1.0
1995-06-26,17.5,17.5,17.25,17.25,69800,4.82164209506124,4.82164209506124,4.75276149370322,4.75276149370322,253336.928771874,0.0,1.0
1995-06-27,17.5,17.75,17.25,17.75,13500,4.82164209506124,4.89052269641926,4.75276149370322,4.89052269641926,48997.8300633281,0.0,1.0
1995-06-28,17.38,17.75,17.25,17.25,30600,4.78857940640939,4.89052269641926,4.75276149370322,4.75276149370322,111061.748143544,0.0,1.0
1995-06-29,17.63,17.75,17.25,17.5,18300,4.85746000776741,4.89052269641926,4.75276149370322,4.82164209506124,66419.2807525114,0.0,1.0
1995-06-30,17.75,17.75,17.25,17.25,32900,4.89052269641926,4.89052269641926,4.75276149370322,4.75276149370322,119409.526598777,0.0,1.0
1995-07-03,17.5,17.5,17.5,17.5,300,4.82164209506124,4.82164209506124,4.82164209506124,4.82164209506124,1088.84066807396,0.0,1.0
1995-07-05,17.5,17.75,17.5,17.5,46300,4.82164209506124,4.89052269641926,4.82164209506124,4.82164209506124,168044.409772748,0.0,1.0
1995-07-06,17.5,17.5,17.5,17.5,1400,4.82164209506124,4.82164209506124,4.82164209506124,4.82164209506124,5081.2564510118,0.0,1.0
1995-07-07,17.75,17.75,17.5,17.5,1700,4.89052269641926,4.89052269641926,4.82164209506124,4.82164209506124,6170.09711908576,0.0,1.0
1995-07-10,17.53,17.75,17.5,17.63,17100,4.8299077672242,4.89052269641926,4.82164209506124,4.85746000776741,62063.9180802156,0.0,1.0
1995-07-11,17.5,17.75,17.5,17.5,72900,4.82164209506124,4.89052269641926,4.82164209506124,4.82164209506124,264588.282341972,0.0,1.0
1995-07-12,17.5,17.75,17.5,17.5,219300,4.82164209506124,4.89052269641926,4.82164209506124,4.82164209506124,795942.528362063,0.0,1.0
1995-07-13,17.56,17.75,17.5,17.5,4000,4.83817343938716,4.89052269641926,4.82164209506124,4.82164209506124,14517.8755743195,0.0,1.0
1995-07-14,17.75,17.75,17.5,17.75,11800,4.89052269641926,4.89052269641926,4.82164209506124,4.89052269641926,42827.7329442423,0.0,1.0
1995-07-17,17.63,17.63,17.5,17.5,8200,4.85746000776741,4.85746000776741,4.82164209506124,4.82164209506124,29761.6449273548,0.0,1.0
1995-07-18,17.5,17.75,17.5,17.5,31400,4.82164209506124,4.89052269641926,4.82164209506124,4.82164209506124,113965.323258408,0.0,1.0
1995-07-19,17.5,17.56,17.5,17.5,3900,4.82164209506124,4.83817343938716,4.82164209506124,4.82164209506124,14154.9286849615,0.0,1.0
1995-07-20,17.5,17.56,17.25,17.5,68800,4.82164209506124,4.83817343938716,4.75276149370322,4.82164209506124,249707.459878294,0.0,1.0
1995-07-21,17.25,17.63,17.25,17.63,5900,4.75276149370322,4.85746000776741,4.75276149370322,4.85746000776741,21413.8664721212,0.0,1.0
1995-07-24,17.25,17.5,17.25,17.25,138600,4.75276149370322,4.82164209506124,4.75276149370322,4.75276149370322,503044.388650169,0.0,1.0
1995-07-25,17.25,17.63,17.25,17.25,25400,4.75276149370322,4.85746000776741,4.75276149370322,4.75276149370322,92188.5098969285,0.0,1.0
1995-07-26,17.25,17.38,17.25,17.25,5400,4.75276149370322,4.78857940640939,4.75276149370322,4.75276149370322,19599.1320253313,0.0,1.0
1995-07-27,17.31,17.5,17.13,17.25,106000,4.76929283802915,4.82164209506124,4.71969880505137,4.75276149370322,384723.702719465,0.0,1.0
1995-07-28,17.5,17.5,17.25,17.25,1600,4.82164209506124,4.82164209506124,4.75276149370322,4.75276149370322,5807.15022972778,0.0,1.0
1995-07-31,17.31,17.75,17.25,17.25,13300,4.76929283802915,4.89052269641926,4.75276149370322,4.75276149370322,48271.9362846121,0.0,1.0
1995-08-01,17.13,17.38,17.0,17.25,99900,4.71969880505137,4.78857940640939,4.68388089234521,4.75276149370322,362583.942468628,0.0,1.0
1995-08-02,17.0,17.0,17.0,17.0,6000,4.68388089234521,4.68388089234521,4.68388089234521,4.68388089234521,21776.8133614791,0.0,1.0
1995-08-03,16.81,17.0,16.75,17.0,11900,4.63153163531311,4.68388089234521,4.61500029098719,4.68388089234521,43190.6798336003,0.0,1.0
1995-08-04,16.75,16.81,16.75,16.75,4900,4.61500029098719,4.63153163531311,4.61500029098719,4.61500029098719,17784.3975785413,0.0,1.0
1995-08-07,16.5,17.25,16.5,16.5,3500,4.54611968962917,4.75276149370322,4.54611968962917,4.54611968962917,12703.1411275295,0.0,1.0
1995-08-08,16.53,17.25,16.38,16.5,201800,4.55438536179213,4.75276149370322,4.51305700097732,4.54611968962917,732426.822724416,0.0,1.0
1995-08-09,16.56,16.75,16.5,16.5,5100,4.56265103395509,4.61500029098719,4.54611968962917,4.54611968962917,18510.2913572573,0.0,1.0
1995-08-10,16.56,17.0,16.5,16.5,15300,4.56265103395509,4.68388089234521,4.54611968962917,4.54611968962917,55530.8740717719,0.0,1.0
1995-08-11,16.5,16.5,16.5,16.5,2900,4.56816148206373,4.56816148206373,4.56816148206373,4.56816148206373,10474.6734956451,0.08,1.0
1995-08-14,16.5,16.75,16.5,16.5,1500,4.56816148206373,4.63737604997379,4.56816148206373,4.56816148206373,5417.93456671301,0.0,1.0
1995-08-15,16.5,16.63,16.5,16.63,69800,4.56816148206373,4.60415305737696,4.56816148206373,4.60415305737696,252114.555171045,0.0,1.0
1995-08-16,16.25,16.56,16.25,16.5,13000,4.49894691415368,4.58477297836215,4.49894691415368,4.56816148206373,46955.4329115127,0.0,1.0
1995-08-17,16.0,16.38,16.0,16.25,27800,4.42973234624362,4.53493848946691,4.42973234624362,4.49894691415368,100412.387303081,0.0,1.0
1995-08-18,16.13,16.13,16.06,16.06,3700,4.46572392155685,4.46572392155685,4.44634384254203,4.44634384254203,13364.2385978921,0.0,1.0
1995-08-21,16.75,16.75,16.0,16.0,429800,4.63737604997379,4.63737604997379,4.42973234624362,4.42973234624362,1552418.85118217,0.0,1.0
1995-08-22,16.0,16.75,15.5,16.75,61000,4.42973234624362,4.63737604997379,4.29130321042351,4.63737604997379,220329.339046329,0.0,1.0
1995-08-23,15.0,15.31,14.5,15.25,58900,4.15287407460339,4.23870013881186,4.01444493878328,4.22208864251345,212744.230652931,0.0,1.0
1995-08-24,15.25,15.38,14.63,14.63,20900,4.22208864251345,4.25808021782668,4.05043651409651,4.05043651409651,75489.8882962012,0.0,1.0
1995-08-25,15.38,15.38,15.38,15.38,400,4.25808021782668,4.25808021782668,4.25808021782668,4.25808021782668,1444.78255112347,0.0,1.0
1995-08-28,15.0,15.25,15.0,15.0,25000,4.15287407460339,4.22208864251345,4.15287407460339,4.15287407460339,90298.9094452168,0.0,1.0
1995-08-29,15.38,15.38,15.0,15.0,9500,4.25808021782668,4.25808021782668,4.15287407460339,4.15287407460339,34313.5855891824,0.0,1.0
1995-08-30,15.5,15.75,15.25,15.25,21600,4.29130321042351,4.36051777833356,4.22208864251345,4.22208864251345,78018.2577606672,0.0,1.0
1995-08-31,15.75,15.75,15.25,15.25,1300,4.36051777833356,4.36051777833356,4.22208864251345,4.22208864251345,4695.54329115127,0.0,1.0
1995-09-01,15.5,15.5,15.25,15.25,300,4.29130321042351,4.29130321042351,4.22208864251345,4.22208864251345,1083.5869133426,0.0,1.0
1995-09-05,15.25,15.75,15.25,15.75,19600,4.22208864251345,4.36051777833356,4.22208864251345,4.36051777833356,70794.3450050499,0.0,1.0
1995-09-06,15.25,15.69,15.25,15.25,31700,4.22208864251345,4.34390628203515,4.22208864251345,4.22208864251345,114499.017176535,0.0,1.0
1995-09-07,15.25,15.75,15.25,15.25,4200,4.22208864251345,4.36051777833356,4.22208864251345,4.22208864251345,15170.2167867964,0.0,1.0
1995-09-08,15.75,15.75,15.25,15.75,96800,4.36051777833356,4.36051777833356,4.22208864251345,4.36051777833356,349637.377371879,0.0,1.0
1995-09-11,15.5,15.75,15.25,15.75,16300,4.29130321042351,4.36051777833356,4.22208864251345,4.36051777833356,58874.8889582813,0.0,1.0
1995-09-12,15.5,15.75,15.25,15.25,11100,4.29130321042351,4.36051777833356,4.22208864251345,4.22208864251345,40092.7157936762,0.0,1.0
1995-09-13,15.25,15.75,15.0,15.25,31500,4.22208864251345,4.36051777833356,4.15287407460339,4.22208864251345,113776.625900973,0.0,1.0
1995-09-14,15.25,15.5,15.0,15.5,26500,4.22208864251345,4.29130321042351,4.15287407460339,4.29130321042351,95716.8440119297,0.0,1.0
1995-09-15,15.5,15.5,15.0,15.0,11400,4.29130321042351,4.29130321042351,4.15287407460339,4.15287407460339,41176.3027070188,0.0,1.0
1995-09-18,15.0,15.5,15.0,15.5,5800,4.15287407460339,4.29130321042351,4.15287407460339,4.29130321042351,20949.3469912903,0.0,1.0
1995-09-19,15.0,15.5,15.0,15.5,3100,4.15287407460339,4.29130321042351,4.15287407460339,4.29130321042351,11197.0647712069,0.0,1.0
1995-09-20,15.5,15.5,15.0,15.0,14800,4.29130321042351,4.29130321042351,4.15287407460339,4.15287407460339,53456.9543915683,0.0,1.0
1995-09-21,15.0,15.5,15.0,15.25,26900,4.15287407460339,4.29130321042351,4.15287407460339,4.22208864251345,97161.6265630533,0.0,1.0
1995-09-22,15.0,15.5,14.75,15.5,42100,4.15287407460339,4.29130321042351,4.08365950669334,4.29130321042351,152063.363505745,0.0,1.0
1995-09-25,14.63,15.0,14.63,14.88,59400,4.05043651409651,4.15287407460339,4.05043651409651,4.11965108200657,214550.208841835,0.0,1.0
1995-09-26,14.75,15.0,14.38,14.5,200600,4.08365950669334,4.15287407460339,3.98122194618645,4.01444493878328,724558.449388418,0.0,1.0
1995-09-27,14.63,14.75,14.25,14.25,121200,4.05043651409651,4.08365950669334,3.94523037087323,3.94523037087323,437769.112990411,0.0,1.0
1995-09-28,14.75,15.25,14.5,15.0,94200,4.08365950669334,4.22208864251345,4.01444493878328,4.15287407460339,340246.290789576,0.0,1.0
1995-09-29,15.0,15.0,14.5,15.0,5500,4.15287407460339,4.15287407460339,4.01444493878328,4.15287407460339,19865.7600779477,0.0,1.0
1995-10-02,15.0,15.0,14.5,14.63,50500,4.15287407460339,4.15287407460339,4.01444493878328,4.05043651409651,182403.797079338,0.0,1.0
1995-10-03,14.63,15.0,14.5,14.5,124800,4.05043651409651,4.15287407460339,4.01444493878328,4.01444493878328,450772.155950522,0.0,1.0
1995-10-04,15.0,15.0,14.5,15.0,10900,4.15287407460339,4.15287407460339,4.01444493878328,4.15287407460339,39370.3245181145,0.0,1.0
1995-10-05,15.0,15.0,14.5,15.0,31300,4.15287407460339,4.15287407460339,4.01444493878328,4.15287407460339,113054.234625411,0.0,1.0
1995-10-06,14.56,15.0,14.5,14.75,31400,4.0310564350817,4.15287407460339,4.01444493878328,4.08365950669334,113415.430263192,0.0,1.0
1995-10-09,14.25,15.0,14.25,14.5,27200,3.94523037087323,4.15287407460339,3.94523037087323,4.01444493878328,98245.2134763956,0.0,1.0
1995-10-10,14.38,14.75,14.25,14.75,35500,3.98122194618645,4.08365950669334,3.94523037087323,4.08365950669334,128224.451412208,0.0,1.0
1995-10-11,14.5,14.75,14.25,14.75,5500,4.01444493878328,4.08365950669334,3.94523037087323,4.08365950669334,19865.7600779477,0.0,1.0
1995-10-12,14.75,14.75,14.25,14.25,8700,4.08365950669334,4.08365950669334,3.94523037087323,3.94523037087323,31424.0204869354,0.0,1.0
1995-10-13,14.75,14.75,14.25,14.75,32200,4.08365950669334,4.08365950669334,3.94523037087323,4.08365950669334,116304.995365439,0.0,1.0
1995-10-16,14.75,14.75,14.25,14.5,12400,4.08365950669334,4.08365950669334,3.94523037087323,4.01444493878328,44788.2590848275,0.0,1.0
1995-10-17,14.75,14.75,14.25,14.25,18700,4.08365950669334,4.08365950669334,3.94523037087323,3.94523037087323,67543.5842650221,0.0,1.0
1995-10-18,14.75,14.75,14.25,14.63,14300,4.08365950669334,4.08365950669334,3.94523037087323,4.05043651409651,51650.9762026639,0.0,1.0
1995-10-19,14.63,14.75,14.25,14.75,11800,4.05043651409651,4.08365950669334,3.94523037087323,4.08365950669334,42621.0852581423,0.0,1.0
1995-10-20,14.25,14.75,14.25,14.75,3300,3.94523037087323,4.08365950669334,3.94523037087323,4.08365950669334,11919.4560467686,0.0,1.0
1995-10-23,14.75,14.75,14.25,14.75,7200,4.08365950669334,4.08365950669334,3.94523037087323,4.08365950669334,26006.0859202224,0.0,1.0
1995-10-24,14.75,14.75,14.25,14.75,10200,4.08365950669334,4.08365950669334,3.94523037087323,4.08365950669334,36841.9550536484,0.0,1.0
1995-10-25,14.75,14.75,14.25,14.38,188200,4.08365950669334,4.08365950669334,3.94523037087323,3.98122194618645,679770.190303591,0.0,1.0
1995-10-26,15.25,15.25,14.5,15.0,30500,4.22208864251345,4.22208864251345,4.01444493878328,4.15287407460339,110164.669523164,0.0,1.0
1995-10-27,14.75,15.25,14.75,15.0,32700,4.10719245978276,4.24641932282624,4.10719245978276,4.1768058913045,117434.233901353,0.085,1.0
1995-10-30,14.63,15.0,14.5,15.0,39800,4.07377801265232,4.1768058913045,4.03757902826102,4.1768058913045,142932.186827946,0.0,1.0
1995-10-31,15.0,15.0,14.25,14.5,55200,4.1768058913045,4.1768058913045,3.96796559673927,4.03757902826102,198237.605851824,0.0,1.0
1995-11-01,14.63,15.0,14.25,14.63,7100,4.07377801265232,4.1768058913045,3.96796559673927,4.07377801265232,25497.9529265934,0.0,1.0
1995-11-02,15.0,15.0,14.25,14.63,18100,4.1768058913045,4.1768058913045,3.96796559673927,4.07377801265232,65001.8236579352,0.0,1.0
1995-11-03,14.25,15.0,14.25,15.0,4200,3.96796559673927,4.1768058913045,3.96796559673927,4.1768058913045,15083.2960974214,0.0,1.0
1995-11-06,14.38,15.0,14.25,15.0,20100,4.00416458113058,4.1768058913045,3.96796559673927,4.1768058913045,72184.3456090883,0.0,1.0
1995-11-07,14.5,15.0,14.5,15.0,11500,4.03757902826102,4.1768058913045,4.03757902826102,4.1768058913045,41299.5012191301,0.0,1.0
1995-11-08,15.0,15.0,14.5,14.5,17300,4.1768058913045,4.1768058913045,4.03757902826102,4.03757902826102,62128.814877474,0.0,1.0
1995-11-09,15.38,15.75,14.75,15.0,41900,4.28261830721755,4.38564618586972,4.10719245978276,4.1768058913045,150473.834876657,0.0,1.0
1995-11-10,15.75,15.75,15.25,15.25,1300,4.38564618586972,4.38564618586972,4.24641932282624,4.24641932282624,4668.6392682495,0.0,1.0
1995-11-13,15.25,15.75,15.13,15.25,32500,4.24641932282624,4.38564618586972,4.2130048756958,4.24641932282624,116715.981706237,0.0,1.0
1995-11-14,14.25,14.75,14.25,14.75,41100,3.96796559673927,4.10719245978276,3.96796559673927,4.10719245978276,147600.826096196,0.0,1.0
1995-11-15,14.63,14.63,14.38,14.5,67500,4.07377801265232,4.07377801265232,4.00416458113058,4.03757902826102,242410.115851416,0.0,1.0
1995-11-16,14.63,14.63,14.5,14.63,70400,4.07377801265232,4.07377801265232,4.03757902826102,4.07377801265232,252824.772680588,0.0,1.0
1995-11-17,14.75,14.75,14.5,14.63,43200,4.10719245978276,4.10719245978276,4.03757902826102,4.07377801265232,155142.474144906,0.0,1.0
1995-11-20,14.75,14.75,14.63,14.75,24800,4.10719245978276,4.10719245978276,4.07377801265232,4.10719245978276,89063.2721942979,0.0,1.0
1995-11-21,14.5,14.75,14.5,14.63,32800,4.03757902826102,4.10719245978276,4.03757902826102,4.07377801265232,117793.35999891,0.0,1.0
1995-11-22,14.75,14.75,14.5,14.5,11500,4.10719245978276,4.10719245978276,4.03757902826102,4.03757902826102,41299.5012191301,0.0,1.0
1995-11-24,14.5,14.5,14.5,14.5,200,4.03757902826102,4.03757902826102,4.03757902826102,4.03757902826102,718.252195115306,0.0,1.0
1995-11-27,14.63,14.75,14.5,14.75,19800,4.07377801265232,4.10719245978276,4.03757902826102,4.10719245978276,71106.9673164154,0.0,1.0
1995-11-28,15.0,15.25,15.0,15.0,48200,4.1768058913045,4.24641932282624,4.1768058913045,4.1768058913045,173098.779022789,0.0,1.0
1995-11-29,15.25,15.25,15.0,15.25,5700,4.24641932282624,4.24641932282624,4.1768058913045,4.24641932282624,20470.1875607862,0.0,1.0
1995-11-30,14.75,15.25,14.75,15.0,23200,4.10719245978276,4.24641932282624,4.10719245978276,4.1768058913045,83317.2546333755,0.0,1.0
1995-12-01,14.63,15.0,14.5,14.75,25200,4.07377801265232,4.1768058913045,4.03757902826102,4.10719245978276,90499.7765845286,0.0,1.0
1995-12-04,14.5,15.0,14.5,15.0,23800,4.03757902826102,4.1768058913045,4.03757902826102,4.1768058913045,85472.0112187214,0.0,1.0
1995-12-05,14.63,14.63,14.25,14.63,82300,4.07377801265232,4.07377801265232,3.96796559673927,4.07377801265232,295560.778289949,0.0,1.0
1995-12-06,14.31,14.63,14.25,14.63,46900,3.98467282030449,4.07377801265232,3.96796559673927,4.07377801265232,168430.139754539,0.0,1.0
1995-12-07,14.63,14.63,14.25,14.25,173100,4.07377801265232,4.07377801265232,3.96796559673927,3.96796559673927,621647.274872298,0.0,1.0
1995-12-08,14.5,14.63,14.25,14.63,30000,4.03757902826102,4.07377801265232,3.96796559673927,4.07377801265232,107737.829267296,0.0,1.0
1995-12-11,14.5,14.63,14.38,14.63,159300,4.03757902826102,4.07377801265232,4.00416458113058,4.07377801265232,572087.873409341,0.0,1.0
1995-12-12,14.5,14.63,14.38,14.63,84600,4.03757902826102,4.07377801265232,4.00416458113058,4.07377801265232,303820.678533774,0.0,1.0
1995-12-13,14.25,14.63,13.88,14.63,42800,3.96796559673927,4.07377801265232,3.8649377180871,4.07377801265232,153705.969754676,0.0,1.0
1995-12-14,13.63,14.25,13.5,14.25,57900,3.79532428656535,3.96796559673927,3.75912530217405,3.96796559673927,207934.010485881,0.0,1.0
1995-12-15,13.13,14.0,13.0,14.0,117800,3.65609742352187,3.89835216521753,3.61989843913057,3.89835216521753,423050.542922916,0.0,1.0
1995-12-18,14.5,14.5,13.5,14.0,78600,4.03757902826102,4.03757902826102,3.75912530217405,3.89835216521753,282273.112680315,0.0,1.0
1995-12-19,14.63,14.75,14.0,14.5,33700,4.07377801265232,4.10719245978276,3.89835216521753,4.03757902826102,121025.494876929,0.0,1.0
1995-12-20,15.0,15.0,14.0,14.63,114400,4.1768058913045,4.1768058913045,3.89835216521753,4.07377801265232,410840.255605955,0.0,1.0
1995-12-21,15.63,15.63,14.5,15.0,66000,4.35223173873929,4.35223173873929,4.03757902826102,4.1768058913045,237023.224388051,0.0,1.0
1995-12-22,16.13,16.25,15.13,15.63,167700,4.49145860178277,4.52487304891321,4.2130048756958,4.35223173873929,602254.465604185,0.0,1.0
1995-12-26,16.91,17.25,15.75,15.75,108600,4.7086525081306,4.80332677500017,4.38564618586972,4.38564618586972,390010.941947612,0.0,1.0
1995-12-27,16.88,17.13,16.63,16.63,27700,4.700298896348,4.76991232786974,4.63068546482625,4.63068546482625,99477.9290234698,0.0,1.0
1995-12-28,16.88,17.25,16.5,16.63,85600,4.700298896348,4.80332677500017,4.59448648043495,4.63068546482625,307411.939509351,0.0,1.0
1995-12-29,17.0,17.25,16.75,16.75,39300,4.73371334347843,4.80332677500017,4.66409991195669,4.66409991195669,141136.556340158,0.0,1.0
1996-01-02,16.75,17.25,16.5,17.0,35200,4.66409991195669,4.80332677500017,4.59448648043495,4.73371334347843,126412.386340294,0.0,1.0
1996-01-03,17.0,17.12,16.75,16.75,11000,4.73371334347843,4.76712779060887,4.66409991195669,4.66409991195669,39503.8707313419,0.0,1.0
1996-01-04,16.75,17.25,16.5,17.0,22900,4.66409991195669,4.80332677500017,4.59448648043495,4.73371334347843,82239.8763407026,0.0,1.0
1996-01-05,17.0,17.125,16.75,16.75,58500,4.73371334347843,4.7685200592393,4.66409991195669,4.66409991195669,210088.767071227,0.0,1.0
1996-01-08,16.25,16.75,16.25,16.25,1400,4.52487304891321,4.66409991195669,4.52487304891321,4.52487304891321,5027.76536580714,0.0,1.0
1996-01-09,16.75,16.75,16.25,16.75,18300,4.66409991195669,4.66409991195669,4.52487304891321,4.66409991195669,65720.0758530505,0.0,1.0
1996-01-10,16.25,16.75,16.25,16.25,78300,4.52487304891321,4.66409991195669,4.52487304891321,4.52487304891321,281195.734387642,0.0,1.0
1996-01-11,16.75,16.75,16.25,16.75,104000,4.66409991195669,4.66409991195669,4.52487304891321,4.66409991195669,373491.141459959,0.0,1.0
1996-01-12,16.875,17.25,16.25,16.75,48800,4.69890662771756,4.80332677500017,4.52487304891321,4.66409991195669,175253.535608135,0.0,1.0
1996-01-15,17.25,17.25,17.0,17.0,8000,4.80332677500017,4.80332677500017,4.73371334347843,4.73371334347843,28730.0878046123,0.0,1.0
1996-01-16,17.25,17.25,17.0,17.0,28600,4.80332677500017,4.80332677500017,4.73371334347843,4.73371334347843,102710.063901489,0.0,1.0
1996-01-17,17.25,17.25,17.0,17.0,10000,4.80332677500017,4.80332677500017,4.73371334347843,4.73371334347843,35912.6097557653,0.0,1.0
1996-01-18,17.25,17.25,17.0,17.0,37800,4.80332677500017,4.80332677500017,4.73371334347843,4.73371334347843,135749.664876793,0.0,1.0
1996-01-19,17.1875,17.5,17.0,17.0,8400,4.78592341711974,4.87294020652192,4.73371334347843,4.73371334347843,30166.5921948429,0.0,1.0
1996-01-22,17.5,17.5,17.0,17.0,13800,4.87294020652192,4.87294020652192,4.73371334347843,4.73371334347843,49559.4014629561,0.0,1.0
1996-01-23,17.0,17.5,17.0,17.0,109600,4.73371334347843,4.87294020652192,4.73371334347843,4.73371334347843,393602.202923188,0.0,1.0
1996-01-24,17.5,17.5,17.0,17.0,11300,4.87294020652192,4.87294020652192,4.73371334347843,4.73371334347843,40581.2490240148,0.0,1.0
1996-01-25,17.0,17.5,17.0,17.0,3500,4.73371334347843,4.87294020652192,4.73371334347843,4.73371334347843,12569.4134145179,0.0,1.0
1996-01-26,17.0,17.5,17.0,17.0,119600,4.75738191019583,4.89730490755453,4.75738191019583,4.75738191019583,427377.923063634,0.085,1.0
1996-01-29,17.62,18.0,17.5,17.75,86900,4.93088642692061,5.03722790491323,4.89730490755453,4.96726640623388,310527.93908219,0.0,1.0
1996-01-30,17.5,18.0,17.5,17.75,9300,4.89730490755453,5.03722790491323,4.89730490755453,4.96726640623388,33232.5642516037,0.0,1.0
1996-01-31,17.625,18.0,17.5,17.75,206000,4.9322856568942,5.03722790491323,4.89730490755453,4.96726640623388,736119.16514305,0.0,1.0
1996-02-01,17.5,18.0,17.5,17.75,287100,4.89730490755453,5.03722790491323,4.89730490755453,4.96726640623388,1025921.41899306,0.0,1.0
1996-02-02,17.5,18.0,17.5,17.5,257800,4.89730490755453,5.03722790491323,4.89730490755453,4.89730490755453,921220.974630477,0.0,1.0
1996-02-05,18.75,18.75,18.25,18.25,53700,5.24711240095128,5.24711240095128,5.10718940359258,5.10718940359258,191891.25809797,0.0,1.0
1996-02-06,18.75,19.0,18.5,18.5,33500,5.24711240095128,5.31707389963063,5.17715090227193,5.17715090227193,119708.699185884,0.0,1.0
1996-02-07,18.6875,18.75,18.5,18.5,273600,5.22962202628144,5.24711240095128,5.17715090227193,5.17715090227193,977680.599918148,0.0,1.0
1996-02-08,18.625,18.875,18.5,18.875,212000,5.2121316516116,5.28209315029095,5.17715090227193,5.28209315029095,757559.529176343,0.0,1.0
1996-02-09,18.5625,18.75,18.5,18.625,48500,5.19464127694177,5.24711240095128,5.17715090227193,5.2121316516116,173309.609269116,0.0,1.0
1996-02-12,18.5,18.75,18.5,18.75,32200,5.17715090227193,5.24711240095128,5.17715090227193,5.24711240095128,115063.286978671,0.0,1.0
1996-02-13,18.5625,18.75,18.5,18.5,46400,5.19464127694177,5.24711240095128,5.17715090227193,5.17715090227193,165805.481857464,0.0,1.0
1996-02-14,18.625,18.75,18.25,18.25,75000,5.2121316516116,5.24711240095128,5.10718940359258,5.10718940359258,268004.550416159,0.0,1.0
1996-02-15,18.5,18.625,18.25,18.25,76500,5.17715090227193,5.2121316516116,5.10718940359258,5.10718940359258,273364.641424482,0.0,1.0
1996-02-16,18.5,18.5,18.25,18.25,36900,5.17715090227193,5.17715090227193,5.10718940359258,5.10718940359258,131858.23880475,0.0,1.0
1996-02-20,18.75,18.875,18.25,18.25,46200,5.24711240095128,5.28209315029095,5.10718940359258,5.10718940359258,165090.803056354,0.0,1.0
1996-02-21,18.75,19.0,18.5,18.5,29300,5.24711240095128,5.31707389963063,5.17715090227193,5.17715090227193,104700.444362579,0.0,1.0
1996-02-22,18.75,19.0,18.625,19.0,24700,5.24711240095128,5.31707389963063,5.2121316516116,5.31707389963063,88262.831937055,0.0,1.0
1996-02-23,19.0,19.0,18.5,18.5,34600,5.31707389963063,5.31707389963063,5.17715090227193,5.17715090227193,123639.432591988,0.0,1.0
1996-02-26,19.0,19.125,18.5,18.5,128900,5.31707389963063,5.3520546489703,5.17715090227193,5.17715090227193,460610.487315239,0.0,1.0
1996-02-27,18.875,19.25,18.75,18.75,4800,5.28209315029095,5.38703539830998,5.24711240095128,5.24711240095128,17152.2912266342,0.0,1.0
1996-02-28,19.25,19.75,18.75,18.75,34400,5.38703539830998,5.52695839566868,5.24711240095128,5.24711240095128,122924.753790878,0.0,1.0
1996-02-29,19.5625,19.75,19.25,19.25,25100,5.47448727165917,5.52695839566868,5.38703539830998,5.38703539830998,89692.1895392745,0.0,1.0
1996-03-01,19.62,19.75,19.25,19.25,25100,5.49057841635542,5.52695839566868,5.38703539830998,5.38703539830998,89692.1895392745,0.0,1.0
1996-03-04,20.38,20.75,19.25,19.25,87500,5.70326137234064,5.80680439038608,5.38703539830998,5.38703539830998,312671.975485519,0.0,1.0
1996-03-05,20.75,20.75,20.0,20.0,152100,5.80680439038608,5.80680439038608,5.59691989434803,5.59691989434803,543513.228243971,0.0,1.0
1996-03-06,20.375,20.75,19.25,19.25,60200,5.70186214236706,5.80680439038608,5.38703539830998,5.38703539830998,215118.319134037,0.0,1.0
1996-03-07,20.75,20.75,20.0,20.0,102100,5.80680439038608,5.80680439038608,5.59691989434803,5.59691989434803,364843.527966531,0.0,1.0
1996-03-08,21.0,21.25,20.25,20.25,128200,5.87676588906543,5.94672738774478,5.66688139302738,5.66688139302738,458109.111511355,0.0,1.0
1996-03-11,20.88,21.0,20.5,20.5,13900,5.84318436969934,5.87676588906543,5.73684289170673,5.73684289170673,49670.1766771282,0.0,1.0
1996-03-12,20.75,21.0,20.5,20.5,16100,5.80680439038608,5.87676588906543,5.73684289170673,5.73684289170673,57531.6434893355,0.0,1.0
1996-03-13,20.875,21.0,20.5,20.5,29800,5.84178513972576,5.87676588906543,5.73684289170673,5.73684289170673,106487.141365354,0.0,1.0
1996-03-14,20.75,21.0,20.5,20.5,18700,5.80680439038608,5.87676588906543,5.73684289170673,5.73684289170673,66822.4679037623,0.0,1.0
1996-03-15,20.75,20.75,20.25,20.25,5800,5.80680439038608,5.80680439038608,5.66688139302738,5.66688139302738,20725.685232183,0.0,1.0
1996-03-18,20.25,20.75,20.0,20.75,144600,5.66688139302738,5.80680439038608,5.59691989434803,5.80680439038608,516712.773202355,0.0,1.0
1996-03-19,20.0,20.5,20.0,20.5,164100,5.59691989434803,5.73684289170673,5.59691989434803,5.73684289170673,586393.956310556,0.0,1.0
1996-03-20,20.25,20.75,20.0,20.75,36900,5.66688139302738,5.80680439038608,5.59691989434803,5.80680439038608,131858.23880475,0.0,1.0
1996-03-21,20.0,20.5,20.0,20.0625,99900,5.59691989434803,5.73684289170673,5.59691989434803,5.61441026901787,356982.061154324,0.0,1.0
1996-03-22,20.125,20.75,20.0,20.125,22100,5.6319006436877,5.80680439038608,5.59691989434803,5.6319006436877,78972.0075226282,0.0,1.0
1996-03-25,20.75,21.25,20.75,20.75,62500,5.80680439038608,5.94672738774478,5.80680439038608,5.80680439038608,223337.125346799,0.0,1.0
1996-03-26,21.0,21.75,20.75,20.75,59600,5.87676588906543,6.08665038510348,5.80680439038608,5.80680439038608,212974.282730708,0.0,1.0
1996-03-27,20.75,21.25,20.75,20.75,68200,5.80680439038608,5.94672738774478,5.80680439038608,5.80680439038608,243705.471178427,0.0,1.0
1996-03-28,21.0,21.75,20.75,20.75,20300,5.87676588906543,6.08665038510348,5.80680439038608,5.80680439038608,72539.8983126404,0.0,1.0
1996-03-29,21.125,21.125,20.875,20.875,32800,5.91174663840511,5.91174663840511,5.84178513972576,5.84178513972576,117207.323382,0.0,1.0
1996-04-01,22.25,22.25,21.25,21.25,132700,6.22657338246218,6.22657338246218,5.94672738774478,5.94672738774478,474189.384536324,0.0,1.0
1996-04-02,22.25,22.25,21.25,21.25,38500,6.22657338246218,6.22657338246218,5.94672738774478,5.94672738774478,137575.669213628,0.0,1.0
1996-04-03,22.25,22.25,21.75,22.0,24500,6.22657338246218,6.22657338246218,6.08665038510348,6.15661188378283,87548.1531359453,0.0,1.0
1996-04-04,21.75,22.25,21.75,21.75,24100,6.08665038510348,6.22657338246218,6.08665038510348,6.08665038510348,86118.7955337258,0.0,1.0
1996-04-08,22.0,22.5,21.75,22.5,27600,6.15661188378283,6.29653488114153,6.08665038510348,6.29653488114153,98625.6745531466,0.0,1.0
1996-04-09,22.0,22.5,21.75,22.5,185700,6.15661188378283,6.29653488114153,6.08665038510348,6.29653488114153,663579.26683041,0.0,1.0
1996-04-10,23.25,23.375,22.25,22.5,43700,6.50641937717958,6.54140012651926,6.22657338246218,6.29653488114153,156157.318042482,0.0,1.0
1996-04-11,23.125,23.25,22.75,23.0,206600,6.47143862783991,6.50641937717958,6.36649637982088,6.43645787850023,738263.201546379,0.0,1.0
1996-04-12,23.75,24.0,22.75,23.0,56100,6.64634237453829,6.71630387321764,6.36649637982088,6.43645787850023,200467.403711287,0.0,1.0
1996-04-15,23.5,24.25,22.5,23.5,192400,6.57638087585894,6.78626537189699,6.29653488114153,6.57638087585894,687521.006667586,0.0,1.0
1996-04-16,23.5,24.25,22.5,23.5,464800,6.57638087585894,6.78626537189699,6.29653488114153,6.57638087585894,1660913.53377907,0.0,1.0
1996-04-17,25.1875,26.0,23.5,24.0,266600,7.04862099194455,7.27599586265244,6.57638087585894,6.71630387321764,952666.841879307,0.0,1.0
1996-04-18,25.25,25.75,25.125,25.125,325000,7.06611136661439,7.20603436397309,7.03113061727471,7.03113061727471,1161353.05180336,0.0,1.0
1996-04-19,26.0,26.0,25.125,25.25,111000,7.27599586265244,7.27599586265244,7.03113061727471,7.06611136661439,396646.734615915,0.0,1.0
1996-04-22,27.5,27.5,26.25,26.62,187700,7.69576485472854,7.69576485472854,7.34595736133179,7.44950037937723,670726.054841507,0.0,1.0
1996-04-23,27.5,27.5,26.25,26.625,273800,7.69576485472854,7.69576485472854,7.34595736133179,7.45089960935081,978395.278719258,0.0,1.0
1996-04-24,27.625,28.25,27.25,27.25,172600,7.73074560406822,7.90564935076659,7.62580335604919,7.62580335604919,616767.80535772,0.0,1.0
1996-04-25,26.5,27.75,26.0,27.5,141500,7.41591886001114,7.76572635340789,7.27599586265244,7.69576485472854,505635.251785153,0.0,1.0
1996-04-26,25.75,26.125,24.875,25.75,69800,7.20603436397309,7.31097661199211,6.96116911859536,7.20603436397309,249422.901587305,0.0,1.0
1996-04-29,25.62,26.5,25.5,25.5,266700,7.16965438465983,7.41591886001114,7.13607286529374,7.13607286529374,953024.181279861,0.0,1.0
1996-04-30,25.625,26.5,25.5,25.5,211100,7.17105361463341,7.41591886001114,7.13607286529374,7.13607286529374,754343.474571349,0.0,1.0
1996-05-01,26.25,26.75,25.5,25.5,10200,7.34595736133179,7.48588035869049,7.13607286529374,7.13607286529374,36448.6188565976,0.0,1.0
1996-05-02,26.0,26.75,25.25,26.5,127900,7.27599586265244,7.48588035869049,7.06611136661439,7.41591886001114,457037.09330969,0.0,1.0
1996-05-03,26.5,26.5,26.0,26.5,16800,7.43970576956212,7.43970576956212,7.29933396258925,7.43970576956212,59841.0762185563,0.085,1.0
1996-05-06,25.5,26.0,25.5,25.5,32300,7.15896215561638,7.29933396258925,7.15896215561638,7.15896215561638,115051.59296782,0.0,1.0
1996-05-07,25.75,26.25,25.5,25.5,72700,7.22914805910281,7.36951986607568,7.15896215561638,7.15896215561638,258955.133398158,0.0,1.0
1996-05-08,25.5,26.0,25.5,25.5,14500,7.15896215561638,7.29933396258925,7.15896215561638,7.15896215561638,51648.5479267301,0.0,1.0
1996-05-09,25.75,26.25,25.5,25.5,199300,7.22914805910281,7.36951986607568,7.15896215561638,7.15896215561638,709900.38633085,0.0,1.0
1996-05-10,26.0,26.25,25.75,25.75,34800,7.29933396258925,7.36951986607568,7.22914805910281,7.22914805910281,123956.515024152,0.0,1.0
1996-05-13,26.25,26.5,26.0,26.0,86100,7.36951986607568,7.43970576956212,7.29933396258925,7.29933396258925,306685.515620101,0.0,1.0
1996-05-14,27.75,28.0,26.25,26.25,164500,7.79063528699429,7.86082119048073,7.36951986607568,7.36951986607568,585943.871306698,0.0,1.0
1996-05-15,26.25,26.5,26.0,26.25,29600,7.36951986607568,7.43970576956212,7.29933396258925,7.36951986607568,105434.27714698,0.0,1.0
1996-05-16,27.75,28.0,26.25,26.25,45900,7.79063528699429,7.86082119048073,7.36951986607568,7.36951986607568,163494.36895427,0.0,1.0
1996-05-17,27.5,27.75,27.25,27.5,7500,7.72044938350786,7.79063528699429,7.65026348002142,7.72044938350786,26714.7661689984,0.0,1.0
1996-05-20,27.25,27.62,26.88,26.88,65600,7.65026348002142,7.75413861718135,7.5463883428615,7.5463883428615,233665.154758172,0.0,1.0
1996-05-21,27.5,27.5,27.25,27.5,27800,7.72044938350786,7.72044938350786,7.65026348002142,7.72044938350786,99022.7332664206,0.0,1.0
1996-05-22,27.25,27.625,26.875,26.875,41400,7.65026348002142,7.75554233525108,7.54498462479177,7.54498462479177,147465.509252871,0.0,1.0
1996-05-23,27.5,27.5,27.25,27.25,44600,7.72044938350786,7.72044938350786,7.65026348002142,7.65026348002142,158863.809484977,0.0,1.0
1996-05-24,26.75,27.5,26.5,27.5,71300,7.50989167304855,7.72044938350786,7.43970576956212,7.72044938350786,253968.377046611,0.0,1.0
1996-05-28,26.5,27.25,26.5,27.25,36800,7.43970576956212,7.65026348002142,7.43970576956212,7.65026348002142,131080.452669219,0.0,1.0
1996-05-29,26.38,27.25,26.0,26.5,22200,7.40601653588863,7.65026348002142,7.29933396258925,7.43970576956212,79075.7078602352,0.0,1.0
1996-05-30,26.5,27.25,26.5,27.25,88300,7.43970576956212,7.65026348002142,7.43970576956212,7.65026348002142,314521.847029674,0.0,1.0
1996-05-31,26.375,27.25,26.0,26.5,246200,7.4046128178189,7.65026348002142,7.29933396258925,7.43970576956212,876956.724107653,0.0,1.0
1996-06-03,28.0,28.25,26.5,27.0,146300,7.86082119048073,7.93100709396716,7.43970576956212,7.58007757653499,521116.038736595,0.0,1.0
1996-06-04,28.0,28.25,26.5,27.0,300900,7.86082119048073,7.93100709396716,7.43970576956212,7.58007757653499,1071796.41870021,0.0,1.0
1996-06-05,29.125,29.25,28.0,28.5,286500,8.17665775616969,8.2117507079129,7.86082119048073,8.0011929974536,1020504.06765574,0.0,1.0
1996-06-06,30.25,30.375,29.0,29.25,223100,8.49249432185865,8.52758727360186,8.14156480442647,8.2117507079129,794675.244307137,0.0,1.0
1996-06-07,29.75,30.125,29.75,30.0,86700,8.35212251488577,8.45740137011543,8.35212251488577,8.42230841837221,308822.696913621,0.0,1.0
1996-06-10,28.88,29.25,28.25,28.25,43300,8.10787557075298,8.2117507079129,7.93100709396716,7.93100709396716,154233.250015684,0.0,1.0
1996-06-11,29.0,29.12,28.5,28.88,62500,8.14156480442647,8.17525403809996,8.0011929974536,8.10787557075298,222623.05140832,0.0,1.0
1996-06-12,29.0,29.125,28.5,28.875,13900,8.14156480442647,8.17665775616969,8.0011929974536,8.10647185268325,49511.3666332103,0.0,1.0
1996-06-13,29.0,29.0,28.5,28.75,20300,8.14156480442647,8.14156480442647,8.0011929974536,8.07137890094003,72307.9670974222,0.0,1.0
1996-06-14,28.75,29.0,28.5,28.5,137000,8.07137890094003,8.14156480442647,8.0011929974536,8.0011929974536,487989.728687037,0.0,1.0
1996-06-17,29.25,29.88,28.75,29.12,107000,8.2117507079129,8.38861918469872,8.07137890094003,8.17525403809996,381130.664011043,0.0,1.0
1996-06-18,29.25,29.875,28.75,29.125,288400,8.2117507079129,8.38721546662899,8.07137890094003,8.17665775616969,1027271.80841855,0.0,1.0
1996-06-19,30.125,30.75,29.25,29.25,181700,8.45740137011543,8.63286612883151,8.2117507079129,8.2117507079129,647209.735054267,0.0,1.0
1996-06-20,31.25,31.375,30.0,30.0,172500,8.77323793580439,8.8083308875476,8.42230841837221,8.42230841837221,614439.621886962,0.0,1.0
1996-06-21,32.0,32.0,31.125,31.5,238900,8.98379564626369,8.98379564626369,8.73814498406117,8.84342383929082,850954.351703161,0.0,1.0
1996-06-24,32.75,33.75,32.5,33.0,177700,9.194353356723,9.47509697066874,9.12416745323656,9.26453926020943,632961.859764134,0.0,1.0
1996-06-25,32.75,33.75,32.5,33.0,80600,9.194353356723,9.47509697066874,9.12416745323656,9.26453926020943,287094.687096169,0.0,1.0
1996-06-26,32.75,33.0,32.375,32.5,106100,9.194353356723,9.26453926020943,9.08907450149334,9.12416745323656,377924.892070763,0.0,1.0
1996-06-27,32.875,33.125,32.5,32.5,57200,9.22944630846621,9.29963221195265,9.12416745323656,9.12416745323656,203744.616648894,0.0,1.0
1996-06-28,33.375,33.75,32.625,33.0,162700,9.36981811543908,9.47509697066874,9.15926040497978,9.26453926020943,579532.327426138,0.0,1.0
1996-07-01,35.0,35.5,34.0,34.25,151100,9.82602648810091,9.96639829507378,9.54528287415517,9.61546877764161,538213.489084754,0.0,1.0
1996-07-02,35.38,35.5,34.75,35.5,70100,9.93270906140029,9.96639829507378,9.75584058461448,9.96639829507378,249694.014459571,0.0,1.0
1996-07-03,35.0,35.5,34.0,34.25,20100,9.82602648810091,9.96639829507378,9.54528287415517,9.61546877764161,71595.5733329156,0.0,1.0
1996-07-05,34.75,35.5,34.75,35.5,73400,9.75584058461448,9.96639829507378,9.75584058461448,9.96639829507378,261448.511573931,0.0,1.0
1996-07-08,36.0,36.5,35.38,35.75,499500,10.1067701020467,10.2471419090195,9.93270906140029,10.0365841985602,1779203.42685528,0.0,1.0
1996-07-09,33.56,36.0,33.5,36.0,458400,9.42175568401905,10.1067701020467,9.4049110671823,10.1067701020467,1632806.50824918,0.0,1.0
1996-07-10,36.0,36.5,35.375,35.75,384000,10.1067701020467,10.2471419090195,9.93130534333056,10.0365841985602,1367796.02785271,0.0,1.0
1996-07-11,33.625,36.0,33.5,36.0,180700,9.44000401892552,10.1067701020467,9.4049110671823,10.1067701020467,643647.766231734,0.0,1.0
1996-07-12,33.875,34.0,32.75,34.0,99100,9.51018992241195,9.54528287415517,9.194353356723,9.54528287415517,352991.110313032,0.0,1.0
1996-07-15,31.5,33.12,31.25,32.62,211700,8.84342383929082,9.29822849388292,8.77323793580439,9.15785668691005,754068.799730261,0.0,1.0
1996-07-16,30.5,31.5,28.75,31.0,193900,8.56268022534508,8.84342383929082,8.07137890094003,8.70305203231795,690665.754689171,0.0,1.0
1996-07-17,31.5,33.125,31.25,32.625,158600,8.84342383929082,9.29963221195265,8.77323793580439,9.15926040497978,564928.255253752,0.0,1.0
1996-07-18,30.5,31.5,28.75,31.0,99500,8.56268022534508,8.84342383929082,8.07137890094003,8.70305203231795,354415.897842045,0.0,1.0
1996-07-19,31.875,32.0,30.25,31.25,100500,8.94870269452047,8.98379564626369,8.49249432185865,8.77323793580439,357977.866664578,0.0,1.0
1996-07-22,30.88,31.5,30.75,31.5,37400,8.66936279864446,8.84342383929082,8.63286612883151,8.84342383929082,133217.633962739,0.0,1.0
1996-07-23,28.62,31.25,28.5,31.0,115600,8.03488223112709,8.77323793580439,8.0011929974536,8.70305203231795,411763.595884828,0.0,1.0
1996-07-24,30.875,31.5,30.75,31.5,73800,8.66795908057473,8.84342383929082,8.63286612883151,8.84342383929082,262873.299102944,0.0,1.0
1996-07-25,28.625,31.25,28.5,31.0,87700,8.03628594919682,8.77323793580439,8.0011929974536,8.70305203231795,312384.665736154,0.0,1.0
1996-07-26,28.125,28.25,27.5,28.0,126100,7.89591414222395,7.93100709396716,7.72044938350786,7.86082119048073,449164.268521426,0.0,1.0
1996-07-29,29.75,30.25,29.75,29.75,38500,8.35212251488577,8.49249432185865,8.35212251488577,8.35212251488577,137135.799667525,0.0,1.0
1996-07-30,30.0,30.25,29.0,30.25,100700,8.42230841837221,8.49249432185865,8.14156480442647,8.49249432185865,358690.260429085,0.0,1.0
1996-07-31,29.75,30.25,29.75,29.75,159700,8.35212251488577,8.49249432185865,8.35212251488577,8.35212251488577,568846.420958539,0.0,1.0
1996-08-01,30.0,30.25,29.0,30.25,122300,8.42230841837221,8.49249432185865,8.14156480442647,8.49249432185865,435628.7869958,0.0,1.0
1996-08-02,32.5,33.5,32.25,33.25,91800,9.12416745323656,9.4049110671823,9.05398154975012,9.33472516369587,326988.73790854,0.0,1.0
1996-08-05,32.5,33.25,32.25,33.0,33100,9.12416745323656,9.33472516369587,9.05398154975012,9.26453926020943,117901.168025846,0.0,1.0
1996-08-06,32.25,33.25,32.25,32.5,47200,9.05398154975012,9.33472516369587,9.05398154975012,9.12416745323656,168124.928423563,0.0,1.0
1996-08-07,32.5,33.25,32.25,33.0,34500,9.12416745323656,9.33472516369587,9.05398154975012,9.26453926020943,122887.924377392,0.0,1.0
1996-08-08,32.25,33.25,32.25,32.5,58800,9.05398154975012,9.33472516369587,9.05398154975012,9.12416745323656,209443.766764947,0.0,1.0
1996-08-09,32.5,32.5,32.0,32.5,7200,9.14803066042195,9.14803066042195,9.00729172718469,9.14803066042195,25579.2758776354,0.085,1.0
1996-08-12,32.0,32.0,31.25,31.25,10100,9.00729172718469,9.00729172718469,8.7961833273288,8.7961833273288,35882.0397727941,0.0,1.0
1996-08-13,32.38,33.0,31.75,32.0,144300,9.11425331644501,9.28876959365921,8.93692226056606,9.00729172718469,512651.320714276,0.0,1.0
1996-08-14,32.0,32.0,31.25,31.75,20700,9.00729172718469,9.00729172718469,8.7961833273288,8.93692226056606,73540.4181482017,0.0,1.0
1996-08-15,32.375,33.0,31.75,32.0,114500,9.11284592711263,9.28876959365921,8.93692226056606,9.00729172718469,406781.539998507,0.0,1.0
1996-08-16,32.375,32.75,32.25,32.75,82100,9.11284592711263,9.21840012704058,9.07766119380332,9.21840012704058,291674.798549148,0.0,1.0
1996-08-19,32.75,32.75,32.0,32.5,58100,9.21840012704058,9.21840012704058,9.00729172718469,9.14803066042195,206410.545623697,0.0,1.0
1996-08-20,32.25,32.75,32.25,32.75,30800,9.07766119380332,9.21840012704058,9.07766119380332,9.21840012704058,109422.457920996,0.0,1.0
1996-08-21,32.75,32.75,32.0,32.5,23900,9.21840012704058,9.21840012704058,9.00729172718469,9.14803066042195,84908.9852049285,0.0,1.0
1996-08-22,32.25,32.75,32.25,32.75,108900,9.07766119380332,9.21840012704058,9.07766119380332,9.21840012704058,386886.547649235,0.0,1.0
1996-08-23,31.625,32.75,31.25,32.75,121000,8.90173752725674,9.21840012704058,8.7961833273288,9.21840012704058,429873.941832484,0.0,1.0
1996-08-26,33.0,33.75,32.75,33.75,57700,9.28876959365921,9.4998779935151,9.21840012704058,9.4998779935151,204989.474741606,0.0,1.0
1996-08-27,33.19,33.38,32.62,33.12,39900,9.34225038828937,9.39573118291953,9.18180800439889,9.32254693763615,141751.820488563,0.0,1.0
1996-08-28,33.0,33.75,32.75,33.75,159100,9.28876959365921,9.4998779935151,9.21840012704058,9.4998779935151,565230.943351637,0.0,1.0
1996-08-29,33.25,33.375,32.625,33.125,18600,9.35913906027784,9.39432379358716,9.18321539373127,9.32395432696853,66079.7960172247,0.0,1.0
1996-08-30,34.375,35.0,33.0,33.375,27200,9.67580166006168,9.85172532660825,9.28876959365921,9.39432379358716,96632.8199821781,0.0,1.0
1996-09-03,33.5,34.0,33.5,34.0,18900,9.42950852689647,9.57024746013373,9.42950852689647,9.57024746013373,67145.5991787929,0.0,1.0
1996-09-04,33.5,34.0,33.5,34.0,117300,9.42950852689647,9.57024746013373,9.42950852689647,9.57024746013373,416729.036173143,0.0,1.0
1996-09-05,33.125,34.0,33.0,33.5,7800,9.32395432696853,9.57024746013373,9.28876959365921,9.42950852689647,27710.8822007716,0.0,1.0
1996-09-06,33.5,33.5,33.0,33.5,14800,9.42950852689647,9.42950852689647,9.28876959365921,9.42950852689647,52579.6226373616,0.0,1.0
1996-09-09,33.44,33.75,33.0,33.0,18300,9.412619854908,9.4998779935151,9.28876959365921,9.28876959365921,65013.9928556566,0.0,1.0
1996-09-10,33.5,33.75,33.0,33.0,15800,9.42950852689647,9.4998779935151,9.28876959365921,9.28876959365921,56132.2998425888,0.0,1.0
1996-09-11,33.25,33.75,33.0,33.75,18800,9.35913906027784,9.4998779935151,9.28876959365921,9.4998779935151,66790.3314582702,0.0,1.0
1996-09-12,33.25,33.75,33.0,33.5,4500,9.35913906027784,9.4998779935151,9.28876959365921,9.42950852689647,15987.0474235221,0.0,1.0
1996-09-13,33.25,33.25,33.0,33.0,56300,9.35913906027784,9.35913906027784,9.28876959365921,9.28876959365921,200015.726654288,0.0,1.0
1996-09-16,34.0,34.25,33.0,33.62,114900,9.57024746013373,9.64061692675236,9.28876959365921,9.46328587087341,408202.610880598,0.0,1.0
1996-09-17,34.0,34.25,33.0,33.625,66400,9.57024746013373,9.64061692675236,9.28876959365921,9.46469326020579,235897.766427082,0.0,1.0
1996-09-18,33.25,34.125,33.25,34.125,203500,9.35913906027784,9.60543219344305,9.35913906027784,9.60543219344305,722969.811263722,0.0,1.0
1996-09-19,32.5,33.375,30.5,33.25,201600,9.14803066042195,9.39432379358716,8.58507492747291,9.35913906027784,716219.72457379,0.0,1.0
1996-09-20,32.375,33.625,32.0,33.0,63800,9.11284592711263,9.46469326020579,9.00729172718469,9.28876959365921,226660.805693491,0.0,1.0
1996-09-23,31.88,32.75,31.5,32.25,137400,8.97351438320775,9.21840012704058,8.86655279394743,9.07766119380332,488137.847998208,0.0,1.0
1996-09-24,31.875,32.75,31.5,32.25,272200,8.97210699387537,9.21840012704058,8.86655279394743,9.07766119380332,967038.735262827,0.0,1.0
1996-09-25,32.875,33.75,30.5,31.25,102000,9.25358486034989,9.4998779935151,8.58507492747291,8.7961833273288,362373.074933168,0.0,1.0
1996-09-26,33.625,34.0,32.5,32.5,337300,9.46469326020579,9.57024746013373,9.14803066042195,9.14803066042195,1198318.02132311,0.0,1.0
1996-09-27,34.5,34.75,33.25,33.75,109600,9.71098639337099,9.78135585998962,9.35913906027784,9.4998779935151,389373.421692894,0.0,1.0
1996-09-30,35.0,35.25,34.5,34.75,118600,9.85172532660825,9.92209479322688,9.71098639337099,9.78135585998962,421347.516539938,0.0,1.0
1996-10-01,35.0,35.25,34.5,34.75,101700,9.85172532660825,9.92209479322688,9.71098639337099,9.78135585998962,361307.2717716,0.0,1.0
1996-10-02,35.5,35.75,35.0,35.25,384000,9.99246425984551,10.0628337264641,9.85172532660825,9.92209479322688,1364228.04680722,0.0,1.0
1996-10-03,35.125,35.25,34.75,34.75,265500,9.88691005991757,9.92209479322688,9.78135585998962,9.78135585998962,943235.797987804,0.0,1.0
1996-10-04,35.5,35.75,35.0,35.25,112000,9.99246425984551,10.0628337264641,9.85172532660825,9.92209479322688,397899.846985439,0.0,1.0
1996-10-07,34.25,36.75,34.0,36.62,156400,9.64061692675236,10.3443115929387,9.57024746013373,10.307719470297,555638.714897524,0.0,1.0
1996-10-08,36.25,36.25,34.25,34.5,122800,10.2035726597014,10.2035726597014,9.64061692675236,9.71098639337099,436268.760801892,0.0,1.0
1996-10-09,34.25,36.75,34.0,36.75,313700,9.64061692675236,10.3443115929387,9.57024746013373,10.3443115929387,1114474.83927975,0.0,1.0
1996-10-10,36.25,36.25,34.25,34.5,162300,10.2035726597014,10.2035726597014,9.64061692675236,9.71098639337099,576599.510408364,0.0,1.0
1996-10-11,38.75,39.0,36.0,36.5,125400,10.9072673258877,10.9776367925063,10.1332031930828,10.27394212632,445505.721535483,0.0,1.0
1996-10-14,38.5,39.0,38.5,39.0,107500,10.8368978592691,10.9776367925063,10.8368978592691,10.9776367925063,381912.799561916,0.0,1.0
1996-10-15,38.62,39.0,38.25,39.0,150400,10.870675203246,10.9776367925063,10.7665283926504,10.9776367925063,534322.651666162,0.0,1.0
1996-10-16,38.5,39.0,38.5,39.0,94700,10.8368978592691,10.9776367925063,10.8368978592691,10.9776367925063,336438.531335009,0.0,1.0
1996-10-17,38.625,39.0,38.25,39.0,50300,10.8720825925784,10.9776367925063,10.7665283926504,10.9776367925063,178699.663422925,0.0,1.0
1996-10-18,38.875,39.25,38.5,39.25,41900,10.942452059197,11.048006259125,10.8368978592691,11.048006259125,148857.174899017,0.0,1.0
1996-10-21,37.5,38.5,37.5,38.0,18900,10.5554199927946,10.8368978592691,10.5554199927946,10.6961589260318,67145.5991787926,0.0,1.0
1996-10-22,37.5,37.75,37.0,37.5,15400,10.5554199927946,10.6257894594132,10.4146810595573,10.5554199927946,54711.2289604977,0.0,1.0
1996-10-23,37.5,38.5,37.5,38.0,13900,10.5554199927946,10.8368978592691,10.5554199927946,10.6961589260318,49382.213152657,0.0,1.0
1996-10-24,37.5,37.75,37.0,37.5,65000,10.5554199927946,10.6257894594132,10.4146810595573,10.5554199927946,230924.018339763,0.0,1.0
1996-10-25,38.0,38.0,37.25,37.25,79100,10.7214919340145,10.7214919340145,10.50988354058,10.50988354058,280352.773522493,0.09,1.0
1996-10-28,39.38,40.5,39.38,40.0,93300,11.110851377934,11.4268532454628,11.110851377934,11.2857809831732,330681.590008199,0.0,1.0
1996-10-29,38.0,39.5,37.47,39.38,90100,10.7214919340145,11.1447087208835,10.5719553359875,11.110851377934,319339.88488466,0.0,1.0
1996-10-30,39.375,40.5,39.375,40.0,41900,11.1094406553111,11.4268532454628,11.1094406553111,11.2857809831732,148505.451461345,0.0,1.0
1996-10-31,38.0,39.5,37.5,39.375,65800,10.7214919340145,11.1447087208835,10.5804196717249,11.1094406553111,233213.811602782,0.0,1.0
1996-11-01,38.0,38.0,37.5,37.75,188600,10.7214919340145,10.7214919340145,10.5804196717249,10.6509558028697,668451.745718611,0.0,1.0
1996-11-04,39.5,39.75,38.38,39.5,179500,11.1447087208835,11.2152448520284,10.8287068533547,11.1447087208835,636198.771773545,0.0,1.0
1996-11-05,39.5,39.75,38.375,39.5,86600,11.1447087208835,11.2152448520284,10.8272961307318,11.1447087208835,306934.894905788,0.0,1.0
1996-11-06,39.625,40.0,39.0,39.25,25500,11.1799767864559,11.2857809831732,11.0036364585939,11.0741725897387,90379.2127032057,0.0,1.0
1996-11-07,39.25,40.0,39.25,39.5,173900,11.0741725897387,11.2857809831732,11.0741725897387,11.1447087208835,616350.787807349,0.0,1.0
1996-11-08,40.0,40.25,39.25,39.25,41700,11.2857809831732,11.356317114318,11.0741725897387,11.0741725897387,147796.594891124,0.0,1.0
1996-11-11,39.25,39.75,39.0,39.75,376100,11.0741725897387,11.2152448520284,11.0036364585939,11.2152448520284,1333004.780301,0.0,1.0
1996-11-12,39.25,39.75,39.0,39.75,27700,11.0741725897387,11.2152448520284,11.0036364585939,11.2152448520284,98176.6349756387,0.0,1.0
1996-11-13,39.375,39.5,39.0,39.5,188900,11.1094406553111,11.1447087208835,11.0036364585939,11.1447087208835,669515.030573942,0.0,1.0
1996-11-14,40.5,40.5,39.25,39.75,65200,11.4268532454628,11.4268532454628,11.0741725897387,11.2152448520284,231087.241892118,0.0,1.0
1996-11-15,40.5,40.75,40.25,40.75,43200,11.4268532454628,11.4973893766077,11.356317114318,11.4973893766077,153113.019167784,0.0,1.0
1996-11-18,41.0,41.25,40.0,40.75,41300,11.5679255077525,11.6384616388973,11.2857809831732,11.4973893766077,146378.881750682,0.0,1.0
1996-11-19,41.0,41.25,40.0,40.75,292500,11.5679255077525,11.6384616388973,11.2857809831732,11.4973893766077,1036702.73394853,0.0,1.0
1996-11-20,43.25,44.0,40.75,41.25,155500,12.202750688056,12.4143590814905,11.4973893766077,11.6384616388973,551135.983346998,0.0,1.0
1996-11-21,43.75,44.75,42.75,43.5,199000,12.3438229503457,12.625967474925,12.0616784257663,12.2732868192008,705312.287370111,0.0,1.0
1996-11-22,43.25,44.25,43.25,44.25,88800,12.202750688056,12.4848952126353,12.202750688056,12.4848952126353,314732.317178221,0.0,1.0
1996-11-25,44.19,45.25,44.06,45.0,182700,12.4679665411606,12.7670397372147,12.4312877529653,12.6965036060698,647540.476897082,0.0,1.0
1996-11-26,44.25,45.25,44.125,45.0,176300,12.4848952126353,12.7670397372147,12.4496271470629,12.6965036060698,624857.066650006,0.0,1.0
1996-11-27,43.625,44.75,42.25,44.0,151200,12.3085548847733,12.625967474925,11.9206061634767,12.4143590814905,535895.56708724,0.0,1.0
1996-11-29,44.25,44.75,44.0,44.5,29700,12.4848952126353,12.625967474925,12.4143590814905,12.5554313437802,105265.200677851,0.0,1.0
1996-12-02,44.5,45.0,44.0,44.5,182900,12.5554313437802,12.6965036060698,12.4143590814905,12.5554313437802,648249.333467303,0.0,1.0
1996-12-03,45.12,45.75,44.5,44.75,64800,12.7303609490194,12.9081119995043,12.5554313437802,12.625967474925,229669.528751674,0.0,1.0
1996-12-04,44.75,45.75,43.88,45.0,166600,12.625967474925,12.9081119995043,12.380501738541,12.6965036060698,590477.522994275,0.0,1.0
1996-12-05,43.62,44.75,43.0,44.75,111200,12.3071441621504,12.625967474925,12.1322145569112,12.625967474925,394124.253042996,0.0,1.0
1996-12-06,44.81,45.0,42.25,42.88,208800,12.6428961463998,12.6965036060698,11.9206061634767,12.0983572139617,740046.25931095,0.0,1.0
1996-12-09,46.5,47.25,44.62,45.25,272800,13.1197203929388,13.3313287863733,12.5892886867297,12.7670397372147,966880.361781745,0.0,1.0
1996-12-10,47.5,47.5,46.75,47.0,132300,13.4018649175182,13.4018649175182,13.1902565240837,13.2607926552285,468908.621201335,0.0,1.0
1996-12-11,47.25,47.25,46.5,46.75,68500,13.3313287863733,13.3313287863733,13.1197203929388,13.1902565240837,242783.375300768,0.0,1.0
1996-12-12,45.25,47.25,43.75,47.25,344300,12.7670397372147,13.3313287863733,12.3438229503457,13.3313287863733,1220296.58563583,0.0,1.0
1996-12-13,45.38,46.0,45.12,45.12,33500,12.80371852541,12.9786481306492,12.7303609490194,12.7303609490194,118733.475512054,0.0,1.0
1996-12-16,44.75,46.0,44.5,46.0,42300,12.625967474925,12.9786481306492,12.5554313437802,12.9786481306492,149923.164601788,0.0,1.0
1996-12-17,44.5,44.5,44.0,44.25,48000,12.5554313437802,12.5554313437802,12.4143590814905,12.4848952126353,170125.576853092,0.0,1.0
1996-12-18,45.25,45.75,44.25,44.75,107300,12.7670397372147,12.9081119995043,12.4848952126353,12.625967474925,380301.549923683,0.0,1.0
1996-12-19,45.25,46.25,43.75,46.0,267900,12.7670397372147,13.049184261794,12.3438229503457,12.9786481306492,949513.37581132,0.0,1.0
1996-12-20,43.0,45.75,43.0,45.75,198000,12.1322145569112,12.9081119995043,12.1322145569112,12.9081119995043,701768.004519005,0.0,1.0
1996-12-23,41.0,43.75,39.75,43.0,164800,11.5679255077525,12.3438229503457,11.2152448520284,12.1322145569112,584097.813862285,0.0,1.0
1996-12-24,40.0,42.5,40.0,41.25,98400,11.2857809831732,11.9911422946215,11.2857809831732,11.6384616388973,348757.432548839,0.0,1.0
1996-12-26,41.31,42.75,40.0,40.5,155600,11.6553903103721,12.0616784257663,11.2857809831732,11.4268532454628,551490.411632109,0.0,1.0
1996-12-27,40.62,42.25,40.5,41.25,76300,11.4607105884124,11.9206061634767,11.4268532454628,11.6384616388973,270428.781539394,0.0,1.0
1996-12-30,40.25,41.5,40.25,40.5,83200,11.356317114318,11.7089977700422,11.356317114318,11.4268532454628,294884.333212028,0.0,1.0
1996-12-31,39.75,41.25,39.25,40.5,66200,11.2152448520284,11.6384616388973,11.0741725897387,11.4268532454628,234631.524743222,0.0,1.0
1997-01-02,39.25,40.0,38.75,39.5,181200,11.0741725897387,11.2857809831732,10.933100327449,11.1447087208835,642224.052620424,0.0,1.0
1997-01-03,39.38,39.75,39.0,39.0,23600,11.110851377934,11.2152448520284,11.0036364585939,11.0036364585939,83645.0752861038,0.0,1.0
1997-01-06,39.25,40.25,39.0,39.5,35400,11.0741725897387,11.356317114318,11.0036364585939,11.1447087208835,125467.612929156,0.0,1.0
1997-01-07,40.13,40.13,38.88,39.0,72500,11.3224597713685,11.3224597713685,10.9697791156443,11.0036364585939,256960.506705192,0.0,1.0
1997-01-08,41.75,42.0,39.75,41.0,95500,11.779533901187,11.8500700323318,11.2152448520284,11.5679255077525,338479.012280632,0.0,1.0
1997-01-09,42.25,42.25,41.25,41.25,30300,11.9206061634767,11.9206061634767,11.6384616388973,11.6384616388973,107391.770388514,0.0,1.0
1997-01-10,39.75,41.75,39.75,41.75,67500,11.2152448520284,11.779533901187,11.2152448520284,11.779533901187,239239.09244966,0.0,1.0
1997-01-13,40.0,40.75,39.75,39.75,93000,11.2857809831732,11.4973893766077,11.2152448520284,11.2152448520284,329618.305152866,0.0,1.0
1997-01-14,38.5,41.25,38.0,40.0,149900,10.8625641963042,11.6384616388973,10.7214919340145,11.2857809831732,531287.999380803,0.0,1.0
1997-01-15,35.5,38.25,35.5,37.75,219200,10.0161306225662,10.7920280651594,10.0161306225662,10.6509558028697,776906.800962456,0.0,1.0
1997-01-16,34.75,36.0,34.5,36.0,217100,9.8045222291317,10.1572028848559,9.73398609798687,10.1572028848559,769463.806975133,0.0,1.0
1997-01-17,37.75,38.0,34.75,35.25,151300,10.6509558028697,10.7214919340145,9.8045222291317,9.94559449142137,536249.995372352,0.0,1.0
1997-01-20,39.75,40.25,37.5,38.75,146400,11.2152448520284,11.356317114318,10.5804196717249,10.933100327449,518883.00940193,0.0,1.0
1997-01-21,39.75,40.5,39.25,40.25,45100,11.2152448520284,11.4268532454628,11.0741725897387,11.356317114318,159847.156584884,0.0,1.0
1997-01-22,37.75,39.75,37.5,38.25,33000,10.6509558028697,11.2152448520284,10.5804196717249,10.7920280651594,116961.334086501,0.0,1.0
1997-01-23,37.5,38.25,37.5,37.5,28700,10.5804196717249,10.7920280651594,10.5804196717249,10.5804196717249,101720.917826745,0.0,1.0
1997-01-24,37.75,38.0,37.25,37.25,109400,10.6763488100818,10.7470531068373,10.5349402165708,10.5349402165708,386822.318515871,0.09,1.0
1997-01-27,37.5,37.75,37.25,37.75,174000,10.6056445133263,10.6763488100818,10.5349402165708,10.6763488100818,615238.42250239,0.0,1.0
1997-01-28,37.25,38.0,37.25,37.5,145000,10.5349402165708,10.7470531068373,10.5349402165708,10.6056445133263,512698.685418658,0.0,1.0
1997-01-29,37.0,37.75,36.75,37.75,217700,10.4642359198153,10.6763488100818,10.3935316230598,10.6763488100818,769755.198728564,0.0,1.0
1997-01-30,37.38,38.0,37.25,38.0,284800,10.5717064508837,10.7470531068373,10.5349402165708,10.7470531068373,1007010.9352223,0.0,1.0
1997-01-31,37.75,38.5,37.5,38.13,70500,10.6763488100818,10.8884617003484,10.6056445133263,10.7838193411502,249277.636703555,0.0,1.0
1997-02-03,36.75,38.25,36.25,37.75,121800,10.3935316230598,10.8177574035929,10.2521230295488,10.6763488100818,430666.895751672,0.0,1.0
1997-02-04,36.25,36.75,35.75,36.5,85900,10.2521230295488,10.3935316230598,10.1107144360378,10.3228273263043,303729.772948018,0.0,1.0
1997-02-05,36.0,36.88,36.0,36.5,89900,10.1814187327933,10.4302978573727,10.1814187327933,10.3228273263043,317873.184959566,0.0,1.0
1997-02-06,36.0,36.5,35.38,36.0,71000,10.1814187327933,10.3228273263043,10.0060720768396,10.1814187327933,251045.563204997,0.0,1.0
1997-02-07,36.0,36.5,35.88,36.0,205100,10.1814187327933,10.3228273263043,10.1474806703506,10.1814187327933,725203.450892181,0.0,1.0
1997-02-10,35.75,36.0,35.5,35.75,191600,10.1107144360378,10.1814187327933,10.0400101392823,10.1107144360378,677469.435353202,0.0,1.0
1997-02-11,36.38,36.75,35.5,35.5,93000,10.2888892638616,10.3935316230598,10.0400101392823,10.0400101392823,328834.329268519,0.0,1.0
1997-02-12,37.75,37.75,36.25,36.75,89200,10.6763488100818,10.6763488100818,10.2521230295488,10.3935316230598,315398.087857547,0.0,1.0
1997-02-13,39.63,40.0,37.25,37.75,240800,11.2080451216833,11.3126874808814,10.5349402165708,10.6763488100818,851433.403095257,0.0,1.0
1997-02-14,40.88,41.0,39.25,39.38,71300,11.5615666054608,11.5955046679034,11.1005745906149,11.1373408249278,252106.319105864,0.0,1.0
1997-02-18,20.0,21.5,19.5,20.0,67850,11.3126874808814,12.1611390419475,11.0298702938594,11.3126874808814,119953.813122951,0.0,2.0
1997-02-19,20.25,20.25,19.25,19.88,125900,11.4540960743924,11.4540960743924,10.8884617003484,11.2448113559961,222581.946531756,0.0,1.0
1997-02-20,20.38,20.63,19.5,20.25,110300,11.5276285430182,11.6690371365292,11.0298702938594,11.4540960743924,195002.293109233,0.0,1.0
1997-02-21,20.13,20.5,19.75,20.25,96300,11.3862199495071,11.5955046679034,11.1712788873704,11.4540960743924,170251.322089024,0.0,1.0
1997-02-24,19.94,20.13,19.63,19.88,39200,11.2787494184388,11.3862199495071,11.1034027624851,11.2448113559961,69302.7188565907,0.0,1.0
1997-02-25,20.31,20.5,19.88,19.88,140700,11.4880341368351,11.5955046679034,11.2448113559961,11.2448113559961,248747.25875312,0.0,1.0
1997-02-26,20.06,20.5,20.0,20.0,173100,11.3466255433241,11.5955046679034,11.3126874808814,11.3126874808814,306028.077399894,0.0,1.0
1997-02-27,19.88,20.25,19.63,20.25,153800,11.2448113559961,11.4540960743924,11.1034027624851,11.4540960743924,271907.095922033,0.0,1.0
1997-02-28,19.88,20.25,19.81,19.88,106900,11.2448113559961,11.4540960743924,11.205216949813,11.2448113559961,188991.343004326,0.0,1.0
1997-03-03,19.75,20.25,19.5,19.5,58300,11.1712788873704,11.4540960743924,11.0298702938594,11.0298702938594,103070.115034164,0.0,1.0
1997-03-04,20.0,20.38,19.5,19.75,41800,11.3126874808814,11.5276285430182,11.0298702938594,11.1712788873704,73899.3277603444,0.0,1.0
1997-03-05,20.25,20.75,19.75,20.13,39400,11.4540960743924,11.7369132614145,11.1712788873704,11.3862199495071,69656.3041568798,0.0,1.0
1997-03-06,20.06,21.0,20.0,21.0,59200,11.3466255433241,11.8783218549255,11.3126874808814,11.8783218549255,104661.248885463,0.0,1.0
1997-03-07,21.13,21.25,20.0,20.5,291400,11.9518543235512,12.0197304484365,11.3126874808814,11.5955046679034,515173.782520679,0.0,1.0
1997-03-10,20.75,21.25,20.75,21.0,123400,11.7369132614145,12.0197304484365,11.7369132614145,11.8783218549255,218162.130278145,0.0,1.0
1997-03-11,21.25,21.38,20.75,21.0,116700,12.0197304484365,12.0932629170622,11.7369132614145,11.8783218549255,206317.022718473,0.0,1.0
1997-03-12,20.88,21.25,20.75,21.25,75800,11.8104457300402,12.0197304484365,11.7369132614145,12.0197304484365,134008.828809428,0.0,1.0
1997-03-13,19.5,21.13,19.38,21.13,345100,11.0298702938594,11.9518543235512,10.9619941689741,11.9518543235512,610111.435648201,0.0,1.0
1997-03-14,19.88,20.0,19.38,19.75,91500,11.2448113559961,11.3126874808814,10.9619941689741,11.1712788873704,161765.274882094,0.0,1.0
1997-03-17,19.75,20.13,19.75,20.13,288900,11.1712788873704,11.3862199495071,11.1712788873704,11.3862199495071,510753.966267069,0.0,1.0
1997-03-18,20.13,20.13,19.63,19.88,30000,11.3862199495071,11.3862199495071,11.1034027624851,11.2448113559961,53037.7950433096,0.0,1.0
1997-03-19,19.75,20.13,19.5,19.88,190000,11.1712788873704,11.3862199495071,11.0298702938594,11.2448113559961,335906.035274292,0.0,1.0
1997-03-20,19.63,20.0,19.5,19.75,45100,11.1034027624851,11.3126874808814,11.0298702938594,11.1712788873704,79733.4852151084,0.0,1.0
1997-03-21,19.75,20.0,19.5,19.63,65300,11.1712788873704,11.3126874808814,11.0298702938594,11.1034027624851,115445.60054427,0.0,1.0
1997-03-24,19.38,20.0,19.38,19.63,76500,10.9619941689741,11.3126874808814,10.9619941689741,11.1034027624851,135246.377360439,0.0,1.0
1997-03-25,19.75,19.75,19.38,19.38,78200,11.1712788873704,11.1712788873704,10.9619941689741,10.9619941689741,138251.852412893,0.0,1.0
1997-03-26,19.5,19.75,19.5,19.5,69100,11.0298702938594,11.1712788873704,11.0298702938594,11.0298702938594,122163.721249756,0.0,1.0
1997-03-27,19.5,19.75,19.5,19.5,78000,11.0298702938594,11.1712788873704,11.0298702938594,11.0298702938594,137898.267112604,0.0,1.0
1997-03-31,19.75,19.75,19.25,19.5,63600,11.1712788873704,11.1712788873704,10.8884617003484,11.0298702938594,112440.125491816,0.0,1.0
1997-04-01,19.13,19.63,19.13,19.25,29700,10.8205855754631,11.1034027624851,10.8205855754631,10.8884617003484,52507.4170928761,0.0,1.0
1997-04-02,19.13,19.38,19.0,19.13,131600,10.8205855754631,10.9619941689741,10.7470531068373,10.8205855754631,232659.127589983,0.0,1.0
1997-04-03,19.06,19.25,18.88,19.13,94100,10.78099116928,10.8884617003484,10.6791769819521,10.8205855754631,166361.883785847,0.0,1.0
1997-04-04,19.5,19.5,18.75,19.13,139400,11.0298702938594,11.0298702938594,10.6056445133263,10.8205855754631,246448.954301244,0.0,1.0
1997-04-07,19.63,19.75,19.25,19.25,41300,11.1034027624851,11.1712788873704,10.8884617003484,10.8884617003484,73015.3645096226,0.0,1.0
1997-04-08,19.06,19.38,18.63,19.25,48000,10.78099116928,10.9619941689741,10.537768388441,10.8884617003484,84860.4720692949,0.0,1.0
1997-04-09,19.0,19.25,18.75,19.13,135600,10.7470531068373,10.8884617003484,10.6056445133263,10.8205855754631,239730.833595759,0.0,1.0
1997-04-10,19.25,19.75,18.75,19.25,47000,10.8884617003484,11.1712788873704,10.6056445133263,10.8884617003484,83092.545567851,0.0,1.0
1997-04-11,18.5,18.75,18.38,18.75,17400,10.4642359198153,10.6056445133263,10.39635979493,10.6056445133263,30761.9211251194,0.0,1.0
1997-04-14,16.25,18.75,16.0,18.13,113000,9.19155857821615,10.6056445133263,9.05014998470513,10.254951201419,199775.694663132,0.0,1.0
1997-04-15,17.25,17.25,15.88,16.5,260000,9.75719295226022,9.75719295226022,8.98227385981984,9.33296717172716,459660.890375348,0.0,1.0
1997-04-16,19.13,19.38,16.63,16.88,529800,10.8205855754631,10.9619941689741,9.40649964035289,9.54790823386391,936647.460464841,0.0,1.0
1997-04-17,18.5,19.25,18.25,18.75,201300,10.4642359198153,10.8884617003484,10.3228273263043,10.6056445133263,355883.604740606,0.0,1.0
1997-04-18,16.75,18.5,16.25,18.0,846800,9.47437576523818,10.4642359198153,9.19155857821615,10.1814187327933,1497080.16142248,0.0,1.0
1997-04-21,16.0,16.75,15.75,16.63,684800,9.05014998470513,9.47437576523818,8.90874139119411,9.40649964035289,1210676.06818861,0.0,1.0
1997-04-22,15.38,16.25,14.88,16.25,208000,8.69945667279781,9.19155857821615,8.41663948577577,9.19155857821615,367728.712300278,0.0,1.0
1997-04-23,15.38,15.63,15.38,15.5,578200,8.69945667279781,8.84086526630882,8.69945667279781,8.76733279768309,1022215.10313472,0.0,1.0
1997-04-24,15.25,15.63,15.25,15.5,490100,8.62592420417208,8.84086526630882,8.62592420417208,8.76733279768309,866460.77835753,0.0,1.0
1997-04-25,14.5,15.38,14.38,15.25,211700,8.20169842363902,8.69945667279781,8.13382229875373,8.62592420417208,374270.04035562,0.0,1.0
1997-04-28,14.0,14.63,13.75,14.38,2221500,7.91888123661699,8.27523089226475,7.77747264310597,8.13382229875373,3927448.72295706,0.0,1.0
1997-04-29,14.63,15.0,14.25,15.0,190900,8.27523089226475,8.48451561066106,8.06028983012801,8.48451561066106,337497.169125592,0.0,1.0
1997-04-30,15.0,15.0,14.63,15.0,102200,8.48451561066106,8.48451561066106,8.27523089226475,8.48451561066106,180682.088447541,0.0,1.0
1997-05-01,14.38,15.63,14.38,15.0,438600,8.13382229875373,8.84086526630882,8.13382229875373,8.48451561066106,775412.563533183,0.0,1.0
1997-05-02,14.25,14.63,14.25,14.5,232200,8.08574337695999,8.30136320034559,8.08574337695999,8.2275985239242,409220.25913269,0.045,1.0
1997-05-05,14.75,14.75,14.25,14.5,169300,8.36945367088841,8.36945367088841,8.08574337695999,8.2275985239242,298367.742769873,0.0,1.0
1997-05-06,14.75,14.75,14.5,14.75,94300,8.36945367088841,8.36945367088841,8.2275985239242,8.36945367088841,166190.656486704,0.0,1.0
1997-05-07,15.38,15.88,14.5,14.5,711000,8.72692864123822,9.01063893516664,8.2275985239242,8.2275985239242,1253038.77796444,0.0,1.0
1997-05-08,15.88,16.25,15.13,15.38,381200,9.01063893516664,9.22058455267367,8.58507349427401,8.72692864123822,671812.070548585,0.0,1.0
1997-05-09,16.25,16.5,16.0,16.25,257500,9.22058455267367,9.36243969963788,9.07872940570946,9.22058455267367,453807.996238879,0.0,1.0
1997-05-12,16.94,17.0,16.25,16.38,144700,9.61210475829489,9.6461499935663,9.22058455267367,9.29434922909506,255013.658468993,0.0,1.0
1997-05-13,17.75,18.0,17.0,17.75,307400,10.0717154344589,10.2135705814231,9.6461499935663,10.0717154344589,541749.817645949,0.0,1.0
1997-05-14,17.88,18.25,17.5,17.75,283200,10.1454801108803,10.3554257283874,9.92986028749472,10.0717154344589,499100.677805246,0.0,1.0
1997-05-15,17.25,18.0,17.13,17.38,229900,9.78800514053051,10.2135705814231,9.71991466998769,9.8617698169519,405166.828486673,0.0,1.0
1997-05-16,17.72,17.75,17.13,17.38,181600,10.0546928168232,10.0717154344589,9.71991466998769,9.8617698169519,320044.784920313,0.0,1.0
1997-05-19,17.88,18.0,17.5,17.75,61100,10.1454801108803,10.2135705814231,9.92986028749472,10.0717154344589,107680.266292022,0.0,1.0
1997-05-20,17.88,18.0,17.63,18.0,45400,10.1454801108803,10.2135705814231,10.0036249639161,10.2135705814231,80011.1962300783,0.0,1.0
1997-05-21,17.63,18.0,17.5,17.63,110300,10.0036249639161,10.2135705814231,9.92986028749472,10.0036249639161,194388.43489378,0.0,1.0
1997-05-22,17.63,17.88,17.63,17.75,70100,10.0036249639161,10.1454801108803,10.0036249639161,10.0717154344589,123541.516646002,0.0,1.0
1997-05-23,17.25,17.75,17.0,17.69,224400,9.78800514053051,10.0717154344589,9.6461499935663,10.0376701991875,395473.842159241,0.0,1.0
1997-05-27,17.38,17.75,17.0,17.5,50000,9.8617698169519,10.0717154344589,9.6461499935663,9.92986028749472,88118.0575221124,0.0,1.0
1997-05-28,17.5,17.5,17.25,17.5,46100,9.92986028749472,9.92986028749472,9.78800514053051,9.92986028749472,81244.8490353877,0.0,1.0
1997-05-29,18.13,18.13,17.5,17.63,171500,10.2873352578445,10.2873352578445,9.92986028749472,10.0036249639161,302244.937300847,0.0,1.0
1997-05-30,18.5,18.88,17.88,18.13,202500,10.4972808753516,10.7129006987372,10.1454801108803,10.2873352578445,356878.132964554,0.0,1.0
1997-06-02,18.25,18.63,18.13,18.38,99200,10.3554257283874,10.571045551773,10.2873352578445,10.4291904048087,174826.22612387,0.0,1.0
1997-06-03,18.25,18.5,18.0,18.13,46700,10.3554257283874,10.4972808753516,10.2135705814231,10.2873352578445,82302.2657256527,0.0,1.0
1997-06-04,18.31,18.5,18.13,18.13,48100,10.3894709636588,10.4972808753516,10.2873352578445,10.2873352578445,84769.5713362719,0.0,1.0
1997-06-05,18.25,18.38,18.13,18.31,71500,10.3554257283874,10.4291904048087,10.2873352578445,10.3894709636588,126008.82225662,0.0,1.0
1997-06-06,18.25,18.38,18.0,18.38,32400,10.3554257283874,10.4291904048087,10.2135705814231,10.4291904048087,57100.5012743286,0.0,1.0
1997-06-09,18.25,18.5,17.63,18.0,161000,10.3554257283874,10.4972808753516,10.0036249639161,10.2135705814231,283740.145221201,0.0,1.0
1997-06-10,18.38,19.0,18.25,18.25,169600,10.4291904048087,10.78099116928,10.3554257283874,10.3554257283874,298896.451115007,0.0,1.0
1997-06-11,18.38,18.75,18.25,18.38,111600,10.4291904048087,10.6391360223158,10.3554257283874,10.4291904048087,196679.504389356,0.0,1.0
1997-06-12,18.13,18.38,18.13,18.38,13900,10.2873352578445,10.4291904048087,10.2873352578445,10.4291904048087,24496.8199911473,0.0,1.0
1997-06-13,18.38,18.38,18.0,18.25,191200,10.4291904048087,10.4291904048087,10.2135705814231,10.3554257283874,336963.451964559,0.0,1.0
1997-06-16,17.75,18.5,17.13,18.38,161900,10.0717154344589,10.4972808753516,9.71991466998769,10.4291904048087,285326.270256601,0.0,1.0
1997-06-17,19.25,19.25,18.0,18.25,393000,10.9228463162442,10.9228463162442,10.2135705814231,10.3554257283874,692607.932123804,0.0,1.0
1997-06-18,20.5,21.0,19.0,20.0,358300,11.6321220510652,11.9158323449937,10.78099116928,11.3484117571368,631454.00020346,0.0,1.0
1997-06-19,20.75,20.88,20.25,20.38,132100,11.7739771980295,11.8477418744508,11.490266904101,11.5640315805224,232807.90797342,0.0,1.0
1997-06-20,20.5,20.75,20.25,20.69,112300,11.6321220510652,11.7739771980295,11.490266904101,11.739931962758,197913.157194665,0.0,1.0
1997-06-23,20.88,21.0,20.25,20.63,241000,11.8477418744508,11.9158323449937,11.490266904101,11.7058867274866,424729.037256584,0.0,1.0
1997-06-24,22.63,22.75,20.63,20.88,592900,12.8407279032003,12.9088183737431,11.7058867274866,11.8477418744508,1044903.92609721,0.0,1.0
1997-06-25,22.0,23.13,21.63,22.38,437500,12.4832529328505,13.1244381971287,12.2733073153435,12.6988727562361,771033.003318485,0.0,1.0
1997-06-26,21.25,21.69,21.0,21.63,152300,12.0576874919579,12.3073525506149,11.9158323449937,12.2733073153435,268407.603212354,0.0,1.0
1997-06-27,21.0,21.25,20.63,21.0,146700,11.9158323449937,12.0576874919579,11.7058867274866,11.9158323449937,258538.380769877,0.0,1.0
1997-06-30,21.5,21.5,20.88,21.0,59300,12.1995426389221,12.1995426389221,11.8477418744508,11.9158323449937,104508.016221225,0.0,1.0
1997-07-01,21.75,21.75,21.0,21.0,70200,12.3413977858863,12.3413977858863,11.9158323449937,11.9158323449937,123717.752761046,0.0,1.0
1997-07-02,21.25,21.63,21.25,21.25,114300,12.0576874919579,12.2733073153435,12.0576874919579,12.0576874919579,201437.879495549,0.0,1.0
1997-07-03,21.0,21.5,21.0,21.13,155000,11.9158323449937,12.1995426389221,11.9158323449937,11.9895970214151,273165.978318548,0.0,1.0
1997-07-07,21.13,21.38,20.88,20.88,18600,11.9895970214151,12.1314521683793,11.8477418744508,11.8477418744508,32779.9173982257,0.0,1.0
1997-07-08,21.75,21.75,20.88,21.25,288100,12.3413977858863,12.3413977858863,11.8477418744508,12.0576874919579,507736.247442412,0.0,1.0
1997-07-09,21.81,22.0,21.5,21.63,118000,12.3754430211577,12.4832529328505,12.1995426389221,12.2733073153435,207958.615752186,0.0,1.0
1997-07-10,21.0,21.0,21.0,21.0,17100,11.9158323449937,11.9158323449937,11.9158323449937,11.9158323449937,30136.3756725624,0.0,1.0
1997-07-11,21.5,21.5,21.0,21.0,9400,12.1995426389221,12.1995426389221,11.9158323449937,11.9158323449937,16566.1948141571,0.0,1.0
1997-07-14,21.63,21.63,21.0,21.0,61500,12.2733073153435,12.2733073153435,11.9158323449937,11.9158323449937,108385.210752198,0.0,1.0
1997-07-15,21.5,21.88,21.0,21.5,70800,12.1995426389221,12.4151624623077,11.9158323449937,12.1995426389221,124775.169451311,0.0,1.0
1997-07-16,21.5,22.13,21.5,21.5,44900,12.1995426389221,12.5570176092719,12.1995426389221,12.1995426389221,79130.0156548569,0.0,1.0
1997-07-17,22.0,22.0,21.75,22.0,105800,12.4832529328505,12.4832529328505,12.3413977858863,12.4832529328505,186457.80971679,0.0,1.0
1997-07-18,21.5,22.31,21.0,22.31,724500,12.1995426389221,12.6591533150861,11.9158323449937,12.6591533150861,1276830.65349541,0.0,1.0
1997-07-21,21.25,21.63,20.88,21.5,286500,12.0576874919579,12.2733073153435,11.8477418744508,12.1995426389221,504916.469601703,0.0,1.0
1997-07-22,21.06,21.25,20.75,21.06,84000,11.9498775802651,12.0576874919579,11.7739771980295,11.9498775802651,148038.336637149,0.0,1.0
1997-07-23,21.38,21.5,21.13,21.13,359700,12.1314521683793,12.1995426389221,11.9895970214151,11.9895970214151,633921.305814075,0.0,1.0
1997-07-24,21.88,22.13,21.75,21.88,33500,12.4151624623077,12.5570176092719,12.3413977858863,12.4151624623077,59039.0985398153,0.0,1.0
1997-07-25,21.25,21.88,21.25,21.88,209800,12.0576874919579,12.4151624623077,12.0576874919579,12.4151624623077,369743.369362783,0.0,1.0
1997-07-28,21.06,21.47,21.0,21.25,159700,11.9498775802651,12.1825200212864,11.9158323449937,12.0576874919579,281449.075725627,0.0,1.0
1997-07-29,21.0,21.0,20.81,21.0,145000,11.9158323449937,11.9158323449937,11.8080224333009,11.9158323449937,255542.366814125,0.0,1.0
1997-07-30,21.19,21.25,20.81,21.0,140800,12.0236422566865,12.0576874919579,11.8080224333009,11.9158323449937,248140.449982268,0.0,1.0
1997-07-31,21.38,21.44,21.31,21.31,48300,12.1314521683793,12.1654974036507,12.0917327272293,12.0917327272293,85122.0435663604,0.0,1.0
1997-08-01,21.19,21.44,21.06,21.31,58100,12.0236422566865,12.1654974036507,11.9498775802651,12.0917327272293,102393.182840694,0.0,1.0
1997-08-04,21.06,21.31,21.06,21.06,18600,11.9498775802651,12.0917327272293,11.9498775802651,11.9498775802651,32779.9173982258,0.0,1.0
1997-08-05,21.25,21.31,21.06,21.06,238100,12.0576874919579,12.0917327272293,11.9498775802651,11.9498775802651,419618.189920299,0.0,1.0
1997-08-06,21.13,21.31,21.0,21.31,33400,11.9895970214151,12.0917327272293,11.9158323449937,12.0917327272293,58862.8624247709,0.0,1.0
1997-08-07,21.0,21.06,20.5,21.06,128400,11.9158323449937,11.9498775802651,11.6321220510652,11.9498775802651,226287.171716784,0.0,1.0
1997-08-08,20.31,20.63,19.0,19.75,150200,11.549846065826,11.731822961004,10.8048781511912,11.2313864992646,264121.442191865,0.045,1.0
1997-08-11,21.13,21.13,20.25,20.5,23900,12.0161618597195,12.0161618597195,11.5157253979801,11.6578948473379,42027.3133714087,0.0,1.0
1997-08-12,20.5,21.13,20.13,21.13,121300,11.6578948473379,12.0161618597195,11.4474840622884,12.0161618597195,213301.803847358,0.0,1.0
1997-08-13,20.75,21.0,20.38,21.0,76500,11.8000642966957,11.9422337460535,11.5896535116462,11.9422337460535,134522.5720884,0.0,1.0
1997-08-14,20.75,20.75,20.38,20.38,16000,11.8000642966957,11.8000642966957,11.5896535116462,11.5896535116462,28135.4399139137,0.0,1.0
1997-08-15,20.5,20.75,20.25,20.38,78100,11.6578948473379,11.8000642966957,11.5157253979801,11.5896535116462,137336.116079791,0.0,1.0
1997-08-18,20.56,20.75,20.13,20.25,136900,11.6920155151838,11.8000642966957,11.4474840622884,11.5157253979801,240733.857763424,0.0,1.0
1997-08-19,20.63,20.63,20.06,20.5,50700,11.731822961004,11.731822961004,11.4076766164682,11.6578948473379,89154.1752272137,0.0,1.0
1997-08-20,21.13,21.13,20.13,21.13,82200,12.0161618597195,12.0161618597195,11.4474840622884,12.0161618597195,144545.822557732,0.0,1.0
1997-08-21,20.25,21.13,20.0,20.75,70200,11.5157253979801,12.0161618597195,11.3735559486224,11.8000642966957,123444.242622297,0.0,1.0
1997-08-22,21.38,21.38,19.5,19.63,536800,12.1583313090773,12.1583313090773,11.0892170499068,11.1631451635728,943944.009111804,0.0,1.0
1997-08-25,21.25,21.75,20.75,21.38,21400,12.0844031954113,12.3687420941268,11.8000642966957,12.1583313090773,37631.1508848594,0.0,1.0
1997-08-26,20.88,21.13,20.88,20.88,34700,11.8739924103617,12.0161618597195,11.8739924103617,11.8739924103617,61018.7353133005,0.0,1.0
1997-08-27,21.0,21.38,21.0,21.0,57900,11.9422337460535,12.1583313090773,11.9422337460535,11.9422337460535,101815.123188475,0.0,1.0
1997-08-28,20.88,21.38,20.75,20.75,356800,11.8739924103617,12.1583313090773,11.8000642966957,11.8000642966957,627420.310080278,0.0,1.0
1997-08-29,21.88,22.25,20.88,21.38,107400,12.4426702077929,12.6530809928424,11.8739924103617,12.1583313090773,188859.140422145,0.0,1.0
1997-09-02,22.0,22.5,21.75,21.75,136700,12.5109115434846,12.7952504422002,12.3687420941268,12.3687420941268,240382.1647645,0.0,1.0
1997-09-03,22.0,22.0,21.25,21.63,63200,12.5109115434846,12.5109115434846,12.0844031954113,12.3005007584351,111134.987659959,0.0,1.0
1997-09-04,22.63,22.63,21.38,22.0,44000,12.8691785558662,12.8691785558662,12.1583313090773,12.5109115434846,77372.4597632626,0.0,1.0
1997-09-05,22.5,22.75,22.0,22.5,28300,12.7952504422002,12.9374198915579,12.5109115434846,12.7952504422002,49764.5593477347,0.0,1.0
1997-09-08,22.94,23.0,22.0,22.0,40700,13.0454686730698,13.0795893409157,12.5109115434846,12.5109115434846,71569.5252810182,0.0,1.0
1997-09-09,22.38,23.0,22.0,23.0,81700,12.7270091065084,13.0795893409157,12.5109115434846,13.0795893409157,143666.590060422,0.0,1.0
1997-09-10,23.0,23.0,22.0,22.75,41100,13.0795893409157,13.0795893409157,12.5109115434846,12.9374198915579,72272.9112788659,0.0,1.0
1997-09-11,22.94,23.0,22.5,22.5,52700,13.0454686730698,13.0795893409157,12.7952504422002,12.7952504422002,92671.1052164535,0.0,1.0
1997-09-12,23.5,23.5,22.75,23.0,53500,13.3639282396313,13.3639282396313,12.9374198915579,13.0795893409157,94077.8772121487,0.0,1.0
1997-09-15,23.38,23.5,22.88,23.13,40100,13.2956869039395,13.3639282396313,13.011348005224,13.1535174545818,70514.4462842464,0.0,1.0
1997-09-16,23.75,24.38,23.13,23.75,241300,13.506097688989,13.8643647013707,13.1535174545818,13.506097688989,424317.603201712,0.0,1.0
1997-09-17,22.75,24.0,21.31,23.81,203400,12.9374198915579,13.6482671383468,12.1185238632571,13.5402183568349,357671.779905629,0.0,1.0
1997-09-18,21.13,23.0,21.0,22.75,88300,12.0161618597195,13.0795893409157,11.9422337460535,12.9374198915579,155272.459024911,0.0,1.0
1997-09-19,23.94,24.0,21.38,22.25,703200,13.614146470501,13.6482671383468,12.1583313090773,12.6530809928424,1236552.5842165,0.0,1.0
1997-09-22,24.25,25.25,24.0,25.0,144300,13.7904365877046,14.3591143851357,13.6482671383468,14.2169449357779,253746.498723609,0.0,1.0
1997-09-23,24.5,24.75,23.88,24.5,112100,13.9326060370624,14.0747754864202,13.5800258026551,13.9326060370624,197123.925896858,0.0,1.0
1997-09-24,24.0,24.5,23.88,24.5,25700,13.6482671383468,13.9326060370624,13.5800258026551,13.9326060370624,45192.550361724,0.0,1.0
1997-09-25,24.06,24.38,23.5,24.25,83700,13.6823878061927,13.8643647013707,13.3639282396313,13.7904365877046,147183.520049661,0.0,1.0
1997-09-26,23.94,24.25,23.88,24.0,88000,13.614146470501,13.7904365877046,13.5800258026551,13.6482671383468,154744.919526525,0.0,1.0
1997-09-29,24.13,24.25,23.88,23.88,29600,13.7221952520129,13.7904365877046,13.5800258026551,13.5800258026551,52050.5638407402,0.0,1.0
1997-09-30,24.5,24.88,24.0,24.25,72700,13.9326060370624,14.1487036000862,13.6482671383468,13.7904365877046,127840.405108845,0.0,1.0
1997-10-01,24.75,24.75,24.25,24.5,33400,14.0747754864202,14.0747754864202,13.7904365877046,13.9326060370624,58732.7308202947,0.0,1.0
1997-10-02,24.5,25.0,24.5,24.5,26900,13.9326060370624,14.2169449357779,13.9326060370624,13.9326060370624,47302.7083552674,0.0,1.0
1997-10-03,25.0,25.0,24.5,24.5,135900,14.2169449357779,14.2169449357779,13.9326060370624,13.9326060370624,238975.392768805,0.0,1.0
1997-10-06,24.75,25.0,24.63,24.63,12000,14.0747754864202,14.2169449357779,14.0065341507284,14.0065341507284,21101.5799354352,0.0,1.0
1997-10-07,24.88,25.0,24.75,24.75,64900,14.1487036000862,14.2169449357779,14.0747754864202,14.0747754864202,114124.378150813,0.0,1.0
1997-10-08,24.38,24.75,24.13,24.56,16200,13.8643647013707,14.0747754864202,13.7221952520129,13.9667267049083,28487.1329128375,0.0,1.0
1997-10-09,24.5,24.75,24.0,24.0,18800,13.9326060370624,14.0747754864202,13.6482671383468,13.6482671383468,33059.1418988486,0.0,1.0
1997-10-10,25.0,25.0,24.25,24.5,40800,14.2169449357779,14.2169449357779,13.7904365877046,13.9326060370624,71745.3717804802,0.0,1.0
1997-10-13,24.56,25.0,24.5,25.0,12600,13.9667267049083,14.2169449357779,13.9326060370624,14.2169449357779,22156.658932207,0.0,1.0
1997-10-14,24.38,24.38,23.75,24.13,254100,13.8643647013707,13.8643647013707,13.506097688989,13.7221952520129,446825.95513284,0.0,1.0
1997-10-15,23.75,24.38,23.63,24.13,70600,13.506097688989,13.8643647013707,13.4378563532973,13.7221952520129,124147.628620145,0.0,1.0
1997-10-16,24.13,24.25,23.63,23.75,22400,13.7221952520129,13.7904365877046,13.4378563532973,13.506097688989,39389.6158794791,0.0,1.0
1997-10-17,24.5,24.5,23.63,24.0,61900,13.9326060370624,13.9326060370624,13.4378563532973,13.6482671383468,108848.983166954,0.0,1.0
1997-10-20,24.38,24.5,24.13,24.13,69400,13.8643647013707,13.9326060370624,13.7221952520129,13.7221952520129,122037.4706266,0.0,1.0
1997-10-21,24.25,24.44,24.0,24.31,108500,13.7904365877046,13.8984853692165,13.6482671383468,13.8245572555505,190793.451916227,0.0,1.0
1997-10-22,24.13,24.25,24.0,24.13,59500,13.7221952520129,13.7904365877046,13.6482671383468,13.7221952520129,104628.667179866,0.0,1.0
1997-10-23,24.38,25.0,23.0,23.5,195300,13.8643647013707,14.2169449357779,13.0795893409157,13.3639282396313,343428.213449208,0.0,1.0
1997-10-24,24.38,24.75,24.38,24.38,18000,13.8927985912422,14.1036408996409,13.8927985912422,13.8927985912422,31587.5881391268,0.05,1.0
1997-10-27,22.5,23.75,22.19,23.5,139500,12.8214917269463,13.5337968228877,12.6448400631528,13.3913358036994,244803.808078232,0.0,1.0
1997-10-28,23.5,24.13,21.0,21.88,228300,13.3913358036994,13.7503375720539,11.9667256118165,12.4681883993593,400635.909564592,0.0,1.0
1997-10-29,24.06,24.13,23.5,24.0,38200,13.7104484866812,13.7503375720539,13.3913358036994,13.676257842076,67035.881495258,0.0,1.0
1997-10-30,23.5,24.0,22.75,23.5,54000,13.3913358036994,13.676257842076,12.9639527461345,13.3913358036994,94762.7644173806,0.0,1.0
1997-10-31,23.88,24.25,23.5,23.88,144700,13.6078765528656,13.8187188612643,13.3913358036994,13.6078765528656,253929.111318425,0.0,1.0
1997-11-03,24.0,24.5,23.5,23.88,66400,13.676257842076,13.9611798804526,13.3913358036994,13.6078765528656,116523.102913223,0.0,1.0
1997-11-04,24.0,24.0,23.5,24.0,29900,13.676257842076,13.676257842076,13.3913358036994,13.676257842076,52470.4936311051,0.0,1.0
1997-11-05,24.25,24.25,23.88,23.88,21100,13.8187188612643,13.8187188612643,13.6078765528656,13.6078765528656,37027.6727630875,0.0,1.0
1997-11-06,24.0,24.25,23.5,24.25,26100,13.676257842076,13.8187188612643,13.3913358036994,13.8187188612643,45802.0028017339,0.0,1.0
1997-11-07,24.5,25.25,23.25,23.25,47500,13.9611798804526,14.3885629380175,13.2488747845111,13.2488747845111,83356.1353671401,0.0,1.0
1997-11-10,24.5,24.81,24.38,24.5,68000,13.9611798804526,14.1378315442461,13.8927985912422,13.9611798804526,119330.88852559,0.0,1.0
1997-11-11,24.13,24.59,23.94,24.0,123200,13.7503375720539,14.0124658473604,13.6420671974708,13.676257842076,216199.492152246,0.0,1.0
1997-11-12,23.94,24.5,23.75,24.13,101100,13.6420671974708,13.9611798804526,13.5337968228877,13.7503375720539,177416.953381429,0.0,1.0
1997-11-13,23.94,24.25,23.63,23.69,97100,13.6420671974708,13.8187188612643,13.4654155336773,13.4996061782825,170397.489350512,0.0,1.0
1997-11-14,23.25,24.0,23.19,23.75,119000,13.2488747845111,13.676257842076,13.2146841399059,13.5337968228877,208829.054919783,0.0,1.0
1997-11-17,23.31,23.5,23.19,23.25,103000,13.2830654291163,13.3913358036994,13.2146841399059,13.2488747845111,180751.198796115,0.0,1.0
1997-11-18,23.5,23.63,23.13,23.13,22000,13.3913358036994,13.4654155336773,13.1804934953008,13.1804934953008,38607.0521700439,0.0,1.0
1997-11-19,23.25,23.5,23.13,23.13,113000,13.2488747845111,13.3913358036994,13.1804934953008,13.1804934953008,198299.858873408,0.0,1.0
1997-11-20,23.25,23.63,23.25,23.63,18400,13.2488747845111,13.4654155336773,13.2488747845111,13.4654155336773,32289.5345422186,0.0,1.0
1997-11-21,22.88,23.56,22.88,23.0,32400,13.0380324761125,13.4255264483046,13.0380324761125,13.1064137653228,56857.6586504281,0.0,1.0
1997-11-24,22.75,23.25,22.5,22.88,100500,12.9639527461345,13.2488747845111,12.8214917269463,13.0380324761125,176364.033776792,0.0,1.0
1997-11-25,22.13,22.5,21.75,22.5,45600,12.6106494185476,12.8214917269463,12.3941086693814,12.8214917269463,80021.8899524545,0.0,1.0
1997-11-26,21.94,22.38,21.81,22.25,19600,12.5023790439645,12.7531104377359,12.4282993139866,12.679030707758,34395.3737514936,0.0,1.0
1997-11-28,22.13,22.38,21.88,22.38,14400,12.6106494185476,12.7531104377359,12.4681883993593,12.7531104377359,25270.0705113014,0.0,1.0
1997-12-01,23.25,23.56,22.25,22.25,15000,13.2488747845111,13.4255264483046,12.679030707758,12.679030707758,26322.9901159391,0.0,1.0
1997-12-02,22.5,23.31,22.13,23.31,43600,12.8214917269463,13.2830654291163,12.6106494185476,13.2830654291163,76512.1579369958,0.0,1.0
1997-12-03,22.38,22.5,21.5,22.0,43900,12.7531104377359,12.8214917269463,12.2516476501931,12.5365696885697,77038.6177393147,0.0,1.0
1997-12-04,21.5,22.63,21.31,21.75,83000,12.2516476501931,12.8955714569242,12.14337727561,12.3941086693814,145653.878641529,0.0,1.0
1997-12-05,21.75,21.88,21.25,21.25,98000,12.3941086693814,12.4681883993593,12.1091866310048,12.1091866310048,171976.868757468,0.0,1.0
1997-12-08,22.0,22.5,21.63,22.0,34500,12.5365696885697,12.8214917269463,12.325727380171,12.5365696885697,60542.8772666596,0.0,1.0
1997-12-09,22.5,22.5,21.63,21.63,62000,12.8214917269463,12.8214917269463,12.325727380171,12.325727380171,108801.692479214,0.0,1.0
1997-12-10,21.75,22.13,20.75,22.13,182000,12.3941086693814,12.6106494185476,11.8242645926282,12.6106494185476,319385.613406726,0.0,1.0
1997-12-11,21.31,21.75,21.22,21.75,37600,12.14337727561,12.3941086693814,12.0920913087022,12.3941086693814,65982.9618906204,0.0,1.0
1997-12-12,21.75,22.0,21.38,21.5,133300,12.3941086693814,12.5365696885697,12.1832663609827,12.2516476501931,233923.638830311,0.0,1.0
1997-12-15,19.5,21.56,19.5,21.38,734700,11.1119594966868,12.2858382947983,11.1119594966868,12.1832663609827,1289300.05587869,0.0,1.0
1997-12-16,18.75,20.13,18.63,19.75,71300,10.6845764391219,11.4709612650413,10.6161951499115,11.254420515875,125121.946351096,0.0,1.0
1997-12-17,16.13,19.13,15.75,19.13,566100,9.19158495802858,10.9011171882881,8.97504420886238,10.9011171882881,993429.646975538,0.0,1.0
1997-12-18,10.38,11.63,9.813,11.5,3461800,5.91498151669787,6.62728661263933,5.59187992517883,6.55320688266142,6074995.14555718,0.0,1.0
1997-12-19,11.25,11.94,10.25,10.75,1435000,6.41074586347313,6.80393827643281,5.84090178671996,6.12582382509654,2518232.7210915,0.0,1.0
1997-12-22,11.5,12.5,11.38,12.38,726600,6.55320688266142,7.12305095941459,6.48482559345104,7.05466967020421,1275085.64121609,0.0,1.0
1997-12-23,11.5,11.88,11.44,11.75,414200,6.55320688266142,6.76974763182762,6.51901623805623,6.69566790184971,726865.500401462,0.0,1.0
1997-12-24,11.63,11.88,11.38,11.63,183000,6.62728661263933,6.76974763182762,6.48482559345104,6.62728661263933,321140.479414456,0.0,1.0
1997-12-26,11.5,11.63,11.38,11.63,389000,6.55320688266142,6.62728661263933,6.48482559345104,6.62728661263933,682642.877006685,0.0,1.0
1997-12-29,12.0,12.13,11.69,11.75,420400,6.838128921038,6.91220865101592,6.66147725724452,6.69566790184971,737745.669649384,0.0,1.0
1997-12-30,12.0,12.13,11.75,11.94,741400,6.838128921038,6.91220865101592,6.69566790184971,6.80393827643281,1301057.65813048,0.0,1.0
1997-12-31,11.88,12.38,11.88,12.13,315300,6.76974763182762,7.05466967020421,6.76974763182762,6.91220865101592,553309.252237038,0.0,1.0
1998-01-02,11.88,12.13,11.75,12.0,227900,6.76974763182762,6.91220865101592,6.69566790184971,6.838128921038,399933.9631615,0.0,1.0
1998-01-05,12.0,12.5,11.75,11.88,1053700,6.838128921038,7.12305095941459,6.69566790184971,6.76974763182762,1849102.31234433,0.0,1.0
1998-01-06,12.0,12.13,11.81,12.06,501800,6.838128921038,6.91220865101592,6.7298585464549,6.87231956564319,880591.762678546,0.0,1.0
1998-01-07,12.03,12.25,11.88,12.0,1068400,6.8552242433406,6.9805899402263,6.76974763182762,6.838128921038,1874898.84265795,0.0,1.0
1998-01-08,12.38,12.5,11.94,12.13,398500,7.05466967020421,7.12305095941459,6.80393827643281,6.91220865101592,699314.104080113,0.0,1.0
1998-01-09,12.31,12.88,12.19,12.75,402900,7.01478058483149,7.33959170858079,6.9463992956211,7.26551197860288,707035.514514121,0.0,1.0
1998-01-12,12.31,12.75,12.0,12.0,466100,7.01478058483149,7.26551197860288,6.838128921038,6.838128921038,817943.046202611,0.0,1.0
1998-01-13,12.19,12.75,12.13,12.75,88900,6.9463992956211,7.26551197860288,6.91220865101592,7.26551197860288,156007.588087132,0.0,1.0
1998-01-14,12.16,12.5,12.13,12.5,103700,6.92930397331851,7.12305095941459,6.91220865101592,7.12305095941459,181979.605001525,0.0,1.0
1998-01-15,12.25,12.44,12.06,12.13,96100,6.9805899402263,7.0888603148094,6.87231956564319,6.91220865101592,168642.623342782,0.0,1.0
1998-01-16,12.56,12.88,12.25,12.5,89200,7.15724160401978,7.33959170858079,6.9805899402263,7.12305095941459,156534.047889451,0.0,1.0
1998-01-20,12.94,13.13,12.75,12.88,190700,7.37378235318598,7.48205272776908,7.26551197860288,7.33959170858079,334652.947673971,0.0,1.0
1998-01-21,12.81,13.0,12.5,13.0,128800,7.29970262320807,7.40797299779117,7.12305095941459,7.40797299779117,226026.74179553,0.0,1.0
1998-01-22,12.56,12.63,12.25,12.63,81900,7.15724160401978,7.1971306893925,6.9805899402263,7.1971306893925,143723.526033027,0.0,1.0
1998-01-23,12.44,12.69,12.31,12.5,89400,7.11735251864706,7.2603861303562,7.0429750405583,7.15168058545725,156256.978572618,0.05,1.0
1998-01-26,12.25,12.63,12.25,12.63,64800,7.00864697374811,7.22605806354601,7.00864697374811,7.22605806354601,113260.091851293,0.0,1.0
1998-01-27,11.94,12.25,11.88,12.19,132600,6.83128529522877,7.00864697374811,6.79695722841857,6.97431890693791,231763.70647348,0.0,1.0
1998-01-28,11.63,12.25,11.56,11.88,237600,6.65392361670943,7.00864697374811,6.61387420543087,6.79695722841857,415287.003454742,0.0,1.0
1998-01-29,12.13,12.13,11.5,11.63,490500,6.93999084012772,6.93999084012772,6.57954613862067,6.65392361670943,857315.97304104,0.0,1.0
1998-01-30,11.81,12.13,11.75,12.0,85700,6.75690781714001,6.93999084012772,6.72257975032982,6.86561336203896,149789.967155183,0.0,1.0
1998-02-02,11.31,12.13,11.31,12.13,236700,6.47084059372172,6.93999084012772,6.47084059372172,6.93999084012772,413713.946623475,0.0,1.0
1998-02-03,11.69,11.75,11.31,11.63,67700,6.68825168351962,6.72257975032982,6.47084059372172,6.65392361670943,118328.830529824,0.0,1.0
1998-02-04,11.81,12.0,11.63,11.63,182400,6.75690781714001,6.86561336203896,6.65392361670943,6.65392361670943,318806.184470307,0.0,1.0
1998-02-05,11.5,11.88,11.38,11.75,236800,6.57954613862067,6.79695722841857,6.51089000500028,6.72257975032982,413888.730715838,0.0,1.0
1998-02-06,11.63,11.75,11.5,11.63,69800,6.65392361670943,6.72257975032982,6.57954613862067,6.65392361670943,121999.296469449,0.0,1.0
1998-02-09,11.75,11.88,11.63,11.75,205400,6.72257975032982,6.79695722841857,6.65392361670943,6.72257975032982,359006.525713822,0.0,1.0
1998-02-10,12.25,12.38,11.75,12.0,389300,7.00864697374811,7.08302445183686,6.72257975032982,6.86561336203896,680434.471569575,0.0,1.0
1998-02-11,12.69,12.75,12.25,12.38,810000,7.2603861303562,7.2947141971664,7.00864697374811,7.08302445183686,1415751.14814117,0.0,1.0
1998-02-12,12.5,12.69,12.38,12.69,117000,7.15168058545725,7.2603861303562,7.08302445183686,7.2603861303562,204497.388064835,0.0,1.0
1998-02-13,12.75,12.88,12.38,12.38,99100,7.2947141971664,7.36909167525515,7.08302445183686,7.08302445183686,173211.035531839,0.0,1.0
1998-02-17,12.56,13.13,12.44,12.75,97200,7.18600865226745,7.5121252869643,7.11735251864706,7.2947141971664,169890.13777694,0.0,1.0
1998-02-18,12.88,13.0,12.44,12.63,249600,7.36909167525515,7.43774780887554,7.11735251864706,7.22605806354601,436261.094538315,0.0,1.0
1998-02-19,13.06,13.13,12.56,13.0,100200,7.47207587568574,7.5121252869643,7.18600865226745,7.43774780887554,175133.660547833,0.0,1.0
1998-02-20,13.0,13.31,12.88,13.31,34500,7.43774780887554,7.61510948739488,7.36909167525515,7.61510948739488,60300.511865272,0.0,1.0
1998-02-23,13.13,13.25,12.88,13.0,56200,7.5121252869643,7.58078142058469,7.36909167525515,7.43774780887554,98228.6599080662,0.0,1.0
1998-02-24,13.38,13.5,13.0,13.13,65000,7.65515889867344,7.72381503229383,7.43774780887554,7.5121252869643,113609.66003602,0.0,1.0
1998-02-25,13.5,13.75,13.25,13.25,47700,7.72381503229383,7.86684864400298,7.58078142058469,7.58078142058469,83372.0120572021,0.0,1.0
1998-02-26,14.25,14.25,13.38,13.5,129800,8.15291586742127,8.15291586742127,7.65515889867344,7.72381503229383,226869.751887313,0.0,1.0
1998-02-27,12.94,13.88,12.38,12.5,670000,7.40341974206535,7.94122612209173,7.08302445183686,7.15168058545725,1171053.41883282,0.0,1.0
1998-03-02,12.38,13.25,12.13,12.75,305200,7.08302445183686,7.58078142058469,6.93999084012772,7.2947141971664,533441.049892203,0.0,1.0
1998-03-03,13.13,13.13,12.0,12.38,124300,7.5121252869643,7.5121252869643,6.86561336203896,7.08302445183686,217256.626807342,0.0,1.0
1998-03-04,12.44,13.0,12.44,13.0,90500,7.11735251864706,7.43774780887554,7.11735251864706,7.43774780887554,158179.603588612,0.0,1.0
1998-03-05,12.0,12.38,11.81,12.0,613700,6.86561336203896,7.08302445183686,6.75690781714001,6.86561336203896,1072649.97483239,0.0,1.0
1998-03-06,12.25,12.63,12.0,12.63,541900,7.00864697374811,7.22605806354601,6.86561336203896,7.22605806354601,947154.996515677,0.0,1.0
1998-03-09,12.56,12.75,12.13,12.5,572500,7.18600865226745,7.2947141971664,6.93999084012772,7.15168058545725,1000638.92877879,0.0,1.0
1998-03-10,12.75,12.75,12.56,12.75,81600,7.2947141971664,7.2947141971664,7.18600865226745,7.2947141971664,142623.819368295,0.0,1.0
1998-03-11,12.56,12.75,12.5,12.75,424900,7.18600865226745,7.2947141971664,7.15168058545725,7.2947141971664,742657.608450842,0.0,1.0
1998-03-12,12.88,12.88,12.5,12.63,76900,7.36909167525515,7.36909167525515,7.15168058545725,7.22605806354601,134408.967027229,0.0,1.0
1998-03-13,12.63,12.88,12.63,12.88,102700,7.22605806354601,7.36909167525515,7.22605806354601,7.36909167525515,179503.262856911,0.0,1.0
1998-03-16,13.13,13.13,12.56,12.75,41200,7.5121252869643,7.5121252869643,7.18600865226745,7.2947141971664,72011.0460536001,0.0,1.0
1998-03-17,12.75,13.13,12.63,12.75,121300,7.2947141971664,7.5121252869643,7.22605806354601,7.2947141971664,212013.104036449,0.0,1.0
1998-03-18,12.75,13.0,12.63,12.63,53300,7.2947141971664,7.43774780887554,7.22605806354601,7.22605806354601,93159.921229536,0.0,1.0
1998-03-19,12.94,13.03,12.63,12.63,104900,7.40341974206535,7.45491184228064,7.22605806354601,7.22605806354601,183348.512888899,0.0,1.0
1998-03-20,13.25,13.38,12.75,12.75,336400,7.58078142058469,7.65515889867344,7.2947141971664,7.2947141971664,587973.686709492,0.0,1.0
1998-03-23,12.88,13.5,12.75,13.19,134800,7.36909167525515,7.72381503229383,7.2947141971664,7.54645335377449,235608.956505468,0.0,1.0
1998-03-24,12.88,13.25,12.63,13.0,169500,7.36909167525515,7.58078142058469,7.22605806354601,7.43774780887554,296259.036555467,0.0,1.0
1998-03-25,12.94,13.13,12.63,12.75,93200,7.40341974206535,7.5121252869643,7.22605806354601,7.2947141971664,162898.774082416,0.0,1.0
1998-03-26,13.13,13.13,12.94,13.0,39000,7.5121252869643,7.5121252869643,7.40341974206535,7.43774780887554,68165.7960216117,0.0,1.0
1998-03-27,13.25,13.25,13.0,13.0,51100,7.58078142058469,7.58078142058469,7.43774780887554,7.43774780887554,89314.6711975477,0.0,1.0
1998-03-30,13.63,13.63,13.25,13.38,37900,7.79819251038259,7.79819251038259,7.58078142058469,7.65515889867344,66243.1710056176,0.0,1.0
1998-03-31,13.25,13.75,13.25,13.63,32100,7.58078142058469,7.86684864400298,7.58078142058469,7.79819251038259,56105.6936485574,0.0,1.0
1998-04-01,14.06,14.25,13.63,13.63,184800,8.04421032252232,8.15291586742127,7.79819251038259,7.79819251038259,323001.002687022,0.0,1.0
1998-04-02,14.0,14.19,13.75,13.75,98800,8.00988225571212,8.11858780061107,7.86684864400298,7.86684864400298,172686.68325475,0.0,1.0
1998-04-03,14.0,14.19,13.81,14.0,162000,8.00988225571212,8.11858780061107,7.90117671081317,8.00988225571212,283150.229628234,0.0,1.0
1998-04-06,13.94,14.13,13.81,13.88,256700,7.97555418890193,8.08425973380088,7.90117671081317,7.94122612209173,448670.765096096,0.0,1.0
1998-04-07,13.81,14.13,13.53,14.13,175700,7.90117671081317,8.08425973380088,7.74097906569893,8.08425973380088,307095.650281979,0.0,1.0
1998-04-08,13.56,13.88,13.5,13.63,506900,7.75814309910403,7.94122612209173,7.72381503229383,7.79819251038259,885980.564188589,0.0,1.0
1998-04-09,13.75,14.13,12.75,12.88,769300,7.86684864400298,8.08425973380088,7.2947141971664,7.36909167525515,1344614.02254938,0.0,1.0
1998-04-13,13.88,14.25,13.44,13.63,224500,7.94122612209173,8.15291586742127,7.68948696548364,7.79819251038259,392390.287355176,0.0,1.0
1998-04-14,13.88,14.13,13.63,14.13,88400,7.94122612209173,8.08425973380088,7.79819251038259,8.08425973380088,154509.137648987,0.0,1.0
1998-04-15,13.81,14.0,13.63,13.88,224400,7.90117671081317,8.00988225571212,7.79819251038259,7.94122612209173,392215.503262812,0.0,1.0
1998-04-16,14.0,14.44,13.63,13.75,101800,8.00988225571212,8.26162141232022,7.79819251038259,7.86684864400298,177930.206025643,0.0,1.0
1998-04-17,14.44,14.5,13.75,14.0,108500,8.26162141232022,8.29594947913041,7.86684864400298,8.00988225571212,189640.740213971,0.0,1.0
1998-04-20,14.44,14.75,14.25,14.25,132600,8.26162141232022,8.43898309083956,8.15291586742127,8.15291586742127,231763.70647348,0.0,1.0
1998-04-21,14.63,14.63,14.38,14.63,239700,8.37032695721917,8.37032695721917,8.22729334551002,8.37032695721917,418957.469394368,0.0,1.0
1998-04-22,14.5,14.75,14.44,14.5,152800,8.29594947913041,8.43898309083956,8.26162141232022,8.29594947913041,267070.093130828,0.0,1.0
1998-04-23,14.5,14.63,14.44,14.44,30100,8.29594947913041,8.37032695721917,8.26162141232022,8.26162141232022,52610.0118012952,0.0,1.0
1998-04-24,14.5,14.63,14.38,14.63,174300,8.29594947913041,8.37032695721917,8.22729334551002,8.37032695721917,304648.672988896,0.0,1.0
1998-04-27,14.38,14.5,14.31,14.44,206700,8.22729334551002,8.29594947913041,8.18724393423146,8.26162141232022,361278.718914542,0.0,1.0
1998-04-28,14.56,14.63,14.38,14.44,138200,8.33027754594061,8.37032695721917,8.22729334551002,8.26162141232022,241551.615645814,0.0,1.0
1998-04-29,14.5,14.63,14.38,14.63,25700,8.29594947913041,8.37032695721917,8.22729334551002,8.37032695721917,44919.5117373185,0.0,1.0
1998-04-30,14.5,14.63,14.44,14.63,123100,8.29594947913041,8.37032695721917,8.26162141232022,8.37032695721917,215159.217698985,0.0,1.0
1998-05-01,14.75,14.75,14.38,14.56,53100,8.46758981318138,8.46758981318138,8.2551824754948,8.3585157749099,92496.8045547937,0.05,1.0
1998-05-04,14.75,15.25,14.56,14.56,159800,8.46758981318138,8.75462675600109,8.3585157749099,8.3585157749099,278361.381692204,0.0,1.0
1998-05-05,14.94,14.94,14.69,14.69,23500,8.57666385145287,8.57666385145287,8.43314538004302,8.43314538004302,40935.497307677,0.0,1.0
1998-05-06,15.06,15.13,14.81,15.13,154500,8.6455527177296,8.68573788972436,8.50203424631975,8.68573788972436,269129.120597281,0.0,1.0
1998-05-07,15.0,15.25,14.94,14.97,66000,8.61110828459124,8.75462675600109,8.57666385145287,8.59388606802206,114967.779672625,0.0,1.0
1998-05-08,15.0,15.13,14.94,14.94,40300,8.61110828459124,8.68573788972436,8.57666385145287,8.57666385145287,70200.023042527,0.0,1.0
1998-05-11,15.06,15.19,14.88,14.88,49600,8.6455527177296,8.72018232286273,8.54221941831451,8.54221941831451,86400.0283600332,0.0,1.0
1998-05-12,14.88,15.06,14.81,15.0,96200,8.54221941831451,8.6455527177296,8.50203424631975,8.61110828459124,167574.248553129,0.0,1.0
1998-05-13,14.63,15.0,14.5,14.81,176100,8.39870094690466,8.61110828459124,8.32407134177153,8.50203424631975,306754.939399231,0.0,1.0
1998-05-14,14.56,14.63,14.44,14.5,53400,8.3585157749099,8.39870094690466,8.28962690863317,8.32407134177153,93019.3853714873,0.0,1.0
1998-05-15,14.38,14.75,14.38,14.44,45400,8.2551824754948,8.46758981318138,8.2551824754948,8.28962690863317,79083.8969263207,0.0,1.0
1998-05-18,14.0,14.44,13.88,14.25,61800,8.03703439895182,8.28962690863317,7.96814553267509,8.18055287036168,107651.648238912,0.0,1.0
1998-05-19,14.0,14.25,13.88,13.88,90300,8.03703439895182,8.18055287036168,7.96814553267509,7.96814553267509,157296.825824819,0.0,1.0
1998-05-20,14.0,14.19,13.88,14.19,90600,8.03703439895182,8.14610843722331,7.96814553267509,8.14610843722331,157819.406641512,0.0,1.0
1998-05-21,14.16,14.25,13.94,13.94,46400,8.12888622065413,8.18055287036168,8.00258996581346,8.00258996581346,80825.8329819666,0.0,1.0
1998-05-22,13.88,14.31,13.63,14.25,247300,7.96814553267509,8.21499730350004,7.82462706126524,8.18055287036168,430780.786561214,0.0,1.0
1998-05-26,13.69,13.88,13.69,13.81,51600,7.8590714944036,7.96814553267509,7.8590714944036,7.92796036068033,89883.9004713249,0.0,1.0
1998-05-27,13.56,13.69,13.31,13.5,66200,7.78444188927048,7.8590714944036,7.64092341786063,7.74999745613211,115316.166883754,0.0,1.0
1998-05-28,13.88,13.88,13.5,13.5,13500,7.96814553267509,7.96814553267509,7.74999745613211,7.74999745613211,23516.1367512187,0.0,1.0
1998-05-29,13.94,13.94,13.75,13.88,41900,8.00258996581346,8.00258996581346,7.89351592754197,7.96814553267509,72987.1207315603,0.0,1.0
1998-06-01,13.94,13.94,13.81,13.81,58500,8.00258996581346,8.00258996581346,7.92796036068033,7.92796036068033,101903.259255281,0.0,1.0
1998-06-02,13.94,14.0,13.88,13.94,32900,8.00258996581346,8.03703439895182,7.96814553267509,8.00258996581346,57309.6962307478,0.0,1.0
1998-06-03,13.94,14.0,13.88,13.88,85900,8.00258996581346,8.03703439895182,7.96814553267509,7.96814553267509,149632.307179977,0.0,1.0
1998-06-04,14.13,14.13,13.94,14.0,43100,8.11166400408495,8.11166400408495,8.00258996581346,8.03703439895182,75077.4439983353,0.0,1.0
1998-06-05,14.13,14.13,13.94,13.94,28400,8.11166400408495,8.11166400408495,8.00258996581346,8.00258996581346,49470.9839803416,0.0,1.0
1998-06-08,14.13,14.38,14.06,14.06,37200,8.11166400408495,8.2551824754948,8.07147883209019,8.07147883209019,64800.0212700249,0.0,1.0
1998-06-09,13.94,14.25,13.75,14.13,33500,8.00258996581346,8.18055287036168,7.89351592754197,8.11166400408495,58354.8578641353,0.0,1.0
1998-06-10,14.0,14.12,13.62,13.75,226700,8.03703439895182,8.10592326522855,7.81888632240884,7.89351592754197,394896.90381491,0.0,1.0
1998-06-11,13.5,14.06,13.38,14.06,33900,7.74999745613211,8.07147883209019,7.68110858985539,8.07147883209019,59051.6322863937,0.0,1.0
1998-06-12,13.38,13.38,13.19,13.25,32900,7.68110858985539,7.68110858985539,7.5720345515839,7.60647898472226,57309.6962307478,0.0,1.0
1998-06-15,13.5,13.63,13.25,13.38,22400,7.74999745613211,7.82462706126524,7.60647898472226,7.68110858985539,39019.3676464666,0.0,1.0
1998-06-16,13.5,14.0,13.38,13.63,28400,7.74999745613211,8.03703439895182,7.68110858985539,7.82462706126524,49470.9839803416,0.0,1.0
1998-06-17,13.94,14.0,13.5,13.5,12900,8.00258996581346,8.03703439895182,7.74999745613211,7.74999745613211,22470.9751178312,0.0,1.0
1998-06-18,13.63,14.0,13.5,13.5,34300,7.82462706126524,8.03703439895182,7.74999745613211,7.74999745613211,59748.406708652,0.0,1.0
1998-06-19,13.38,13.63,13.38,13.63,34900,7.68110858985539,7.82462706126524,7.68110858985539,7.82462706126524,60793.5683420395,0.0,1.0
1998-06-22,13.94,13.94,13.44,13.5,20000,8.00258996581346,8.00258996581346,7.71555302299375,7.74999745613211,34838.7211129166,0.0,1.0
1998-06-23,15.0,15.25,13.88,13.88,321200,8.61110828459124,8.75462675600109,7.96814553267509,7.96814553267509,559509.861073441,0.0,1.0
1998-06-24,15.38,15.38,14.56,15.25,93400,8.82925636113422,8.82925636113422,8.3585157749099,8.75462675600109,162696.827597321,0.0,1.0
1998-06-25,14.94,15.25,14.63,15.0,28600,8.57666385145287,8.75462675600109,8.39870094690466,8.61110828459124,49819.3711914708,0.0,1.0
1998-06-26,15.5,15.5,14.75,15.0,86700,8.89814522741095,8.89814522741095,8.46758981318138,8.61110828459124,151025.856024493,0.0,1.0
1998-06-29,15.44,15.5,15.25,15.25,40500,8.86370079427258,8.89814522741095,8.75462675600109,8.75462675600109,70548.4102536562,0.0,1.0
1998-06-30,15.31,15.5,15.13,15.5,135100,8.78907118913946,8.89814522741095,8.68573788972436,8.89814522741095,235335.561117752,0.0,1.0
1998-07-01,15.38,15.44,15.0,15.31,53700,8.82925636113422,8.86370079427258,8.61110828459124,8.78907118913946,93541.9661881811,0.0,1.0
1998-07-02,15.28,15.38,15.0,15.0,29400,8.77184897257028,8.82925636113422,8.61110828459124,8.61110828459124,51212.9200359874,0.0,1.0
1998-07-06,15.25,15.44,15.13,15.31,266400,8.75462675600109,8.86370079427258,8.68573788972436,8.78907118913946,464051.76522405,0.0,1.0
1998-07-07,15.25,15.38,14.75,15.06,25700,8.75462675600109,8.82925636113422,8.46758981318138,8.6455527177296,44767.7566300979,0.0,1.0
1998-07-08,14.75,15.0,14.75,14.75,16200,8.46758981318138,8.61110828459124,8.46758981318138,8.46758981318138,28219.3641014625,0.0,1.0
1998-07-09,14.25,14.88,14.25,14.63,57600,8.18055287036168,8.54221941831451,8.18055287036168,8.39870094690466,100335.5168052,0.0,1.0
1998-07-10,14.63,14.69,14.19,14.69,54700,8.39870094690466,8.43314538004302,8.14610843722331,8.43314538004302,95283.9022438269,0.0,1.0
1998-07-13,14.31,14.75,14.0,14.75,28300,8.21499730350004,8.46758981318138,8.03703439895182,8.46758981318138,49296.790374777,0.0,1.0
1998-07-14,14.31,14.75,14.0,14.63,25900,8.21499730350004,8.46758981318138,8.03703439895182,8.39870094690466,45116.143841227,0.0,1.0
1998-07-15,14.75,14.75,14.0,14.0,35500,8.46758981318138,8.46758981318138,8.03703439895182,8.03703439895182,61838.729975427,0.0,1.0
1998-07-16,14.5,14.63,14.0,14.25,20700,8.32407134177153,8.39870094690466,8.03703439895182,8.18055287036168,36058.0763518687,0.0,1.0
1998-07-17,14.06,14.75,14.0,14.75,13800,8.07147883209019,8.46758981318138,8.03703439895182,8.46758981318138,24038.7175679125,0.0,1.0
1998-07-20,14.13,14.5,14.0,14.5,58800,8.11166400408495,8.32407134177153,8.03703439895182,8.32407134177153,102425.840071975,0.0,1.0
1998-07-21,14.0,14.75,14.0,14.5,105500,8.03703439895182,8.46758981318138,8.03703439895182,8.32407134177153,183774.253870635,0.0,1.0
1998-07-22,13.81,14.0,13.75,14.0,43200,7.92796036068033,8.03703439895182,7.89351592754197,8.03703439895182,75251.6376038999,0.0,1.0
1998-07-23,13.38,13.94,13.38,13.75,66000,7.68110858985539,8.00258996581346,7.68110858985539,7.89351592754197,114967.779672625,0.0,1.0
1998-07-24,13.63,13.75,13.38,13.38,155800,7.82462706126524,7.89351592754197,7.68110858985539,7.68110858985539,271393.63746962,0.0,1.0
1998-07-27,13.31,13.63,13.25,13.38,25800,7.64092341786063,7.82462706126524,7.60647898472226,7.68110858985539,44941.9502356624,0.0,1.0
1998-07-28,12.94,13.31,12.63,13.31,82200,7.42851608017404,7.64092341786063,7.25055317562582,7.64092341786063,143187.143774087,0.0,1.0
1998-07-29,13.25,13.25,12.75,12.75,170000,7.60647898472226,7.60647898472226,7.31944204190255,7.31944204190255,296129.129459791,0.0,1.0
1998-07-30,13.25,13.25,12.94,13.0,78100,7.60647898472226,7.60647898472226,7.42851608017404,7.46296051331241,136045.205945939,0.0,1.0
1998-07-31,12.97,13.38,12.91,13.38,45000,7.44573829674323,7.68110858985539,7.41129386360486,7.68110858985539,78387.1225040623,0.0,1.0
1998-08-03,12.94,13.06,12.88,12.88,48600,7.42851608017404,7.49740494645077,7.39407164703568,7.39407164703568,84658.0923043874,0.0,1.0
1998-08-04,12.81,13.0,12.69,12.88,32100,7.35388647504092,7.46296051331241,7.28499760876419,7.39407164703568,55916.1473862312,0.0,1.0
1998-08-05,12.44,13.0,11.94,13.0,75000,7.14147913735433,7.46296051331241,6.85444219453463,7.46296051331241,130645.204173437,0.0,1.0
1998-08-06,13.63,13.63,12.13,12.5,54400,7.82462706126524,7.82462706126524,6.96351623280612,7.1759235704927,94761.3214271332,0.0,1.0
1998-08-07,13.38,13.38,12.88,12.88,49700,7.70981228413736,7.70981228413736,7.42170270700218,7.42170270700218,86251.9054281234,0.05,1.0
1998-08-10,13.13,13.5,12.88,13.19,21000,7.56575749556977,7.7789585826498,7.42170270700218,7.60033064482599,36444.4670823057,0.0,1.0
1998-08-11,12.88,12.88,12.25,12.44,90200,7.42170270700218,7.42170270700218,7.05868463981185,7.16816627912322,156537.66337257,0.0,1.0
1998-08-12,12.88,12.88,12.25,12.44,68800,7.42170270700218,7.42170270700218,7.05868463981185,7.16816627912322,119399.015964887,0.0,1.0
1998-08-13,12.75,12.88,12.69,12.75,37100,7.34679421694703,7.42170270700218,7.31222106769081,7.34679421694703,64385.2251787401,0.0,1.0
1998-08-14,12.75,13.0,12.63,12.63,120800,7.34679421694703,7.49084900551462,7.27764791843459,7.27764791843459,209642.45826393,0.0,1.0
1998-08-17,12.75,12.88,12.63,12.63,43600,7.34679421694703,7.42170270700218,7.27764791843459,7.27764791843459,75665.6554661204,0.0,1.0
1998-08-18,13.06,13.5,12.63,12.75,136200,7.52542215477084,7.7789585826498,7.27764791843459,7.34679421694703,236368.400790954,0.0,1.0
1998-08-19,12.88,13.0,12.63,13.0,131700,7.42170270700218,7.49084900551462,7.27764791843459,7.49084900551462,228558.87213046,0.0,1.0
1998-08-20,12.63,12.81,12.5,12.63,21300,7.27764791843459,7.38136736620325,7.20273942837944,7.27764791843459,36965.1023263386,0.0,1.0
1998-08-21,12.88,13.0,12.13,12.88,40400,7.42170270700218,7.49084900551462,6.98953834129941,7.42170270700218,70112.2128631024,0.0,1.0
1998-08-24,12.19,12.88,12.06,12.88,16200,7.02411149055563,7.42170270700218,6.94920300050049,7.42170270700218,28114.3031777787,0.0,1.0
1998-08-25,12.16,12.41,12.13,12.25,42200,7.00682491592752,7.15087970449511,6.98953834129941,7.05868463981185,73236.0243273,0.0,1.0
1998-08-26,11.94,12.0,11.75,11.88,29400,6.88005670198804,6.91462985124426,6.77057506267668,6.84548355273182,51022.253915228,0.0,1.0
1998-08-27,11.66,11.88,11.13,11.66,58400,6.71871533879234,6.84548355273182,6.41331918702906,6.71871533879234,101350.327505079,0.0,1.0
1998-08-28,11.88,11.88,11.5,11.5,13000,6.84548355273182,6.84548355273182,6.62652027410909,6.62652027410909,22560.8605747607,0.0,1.0
1998-08-31,10.13,11.88,10.13,11.5,57400,5.8371000327587,6.84548355273182,5.8371000327587,6.62652027410909,99614.8766916356,0.0,1.0
1998-09-01,9.688,11.0,9.563,11.0,88700,5.5824111665712,6.33841069697391,5.51038377228741,6.33841069697391,153934.487152406,0.0,1.0
1998-09-02,9.063,9.688,9.0,9.688,71900,5.22227419515223,5.5824111665712,5.1859723884332,5.5824111665712,124778.913486561,0.0,1.0
1998-09-03,9.0,9.75,9.0,9.25,78000,5.1859723884332,5.61813675413597,5.1859723884332,5.33002717700079,135365.163448564,0.0,1.0
1998-09-04,9.25,9.75,9.031,9.75,54600,5.33002717700079,5.61813675413597,5.20383518221558,5.61813675413597,94755.6144139948,0.0,1.0
1998-09-08,9.063,9.25,8.75,9.25,73000,5.22227419515223,5.33002717700079,5.04191759986561,5.33002717700079,126687.909381348,0.0,1.0
1998-09-09,8.875,9.25,8.875,9.063,127300,5.1139449941494,5.33002717700079,5.1139449941494,5.22227419515223,220922.88855131,0.0,1.0
1998-09-10,8.406,9.25,8.406,8.75,81200,4.84369821079661,5.33002717700079,4.84369821079661,5.04191759986561,140918.606051582,0.0,1.0
1998-09-11,9.375,9.375,8.375,8.625,84500,5.40205457128458,5.40205457128458,4.82583541701423,4.96989020558182,146645.593735944,0.0,1.0
1998-09-14,9.0,9.375,8.875,9.375,272100,5.1859723884332,5.40205457128458,5.1139449941494,5.40205457128458,472216.166337875,0.0,1.0
1998-09-15,9.031,9.125,8.813,8.813,17500,5.20383518221558,5.25799978271699,5.07821940658464,5.07821940658464,30370.3892352548,0.0,1.0
1998-09-16,8.875,9.125,8.875,9.125,69500,5.1139449941494,5.25799978271699,5.1139449941494,5.25799978271699,120613.831534298,0.0,1.0
1998-09-17,8.875,9.0,8.125,9.0,175700,5.1139449941494,5.1859723884332,4.68178062844664,5.1859723884332,304918.707921958,0.0,1.0
1998-09-18,9.75,9.75,9.0,9.0,42800,5.61813675413597,5.61813675413597,5.1859723884332,5.1859723884332,74277.2948153659,0.0,1.0
1998-09-21,11.0,11.5,9.25,9.625,76400,6.33841069697391,6.62652027410909,5.33002717700079,5.54610935985217,132588.442147055,0.0,1.0
1998-09-22,11.56,11.63,11.0,11.56,36000,6.66109342336531,6.70142876416423,6.33841069697391,6.66109342336531,62476.2292839526,0.0,1.0
1998-09-23,11.5,11.88,11.44,11.88,44000,6.62652027410909,6.84548355273182,6.59194712485287,6.84548355273182,76359.8357914976,0.0,1.0
1998-09-24,11.25,11.88,10.75,11.38,29200,6.4824654855415,6.84548355273182,6.19435590840632,6.55737397559664,50675.1637525393,0.0,1.0
1998-09-25,11.13,11.5,10.63,10.75,55400,6.41331918702906,6.62652027410909,6.12520960989388,6.19435590840632,96143.9750647493,0.0,1.0
1998-09-28,11.5,11.5,11.0,11.13,32700,6.62652027410909,6.62652027410909,6.33841069697391,6.41331918702906,56749.2415995903,0.0,1.0
1998-09-29,11.44,11.63,11.13,11.56,63900,6.59194712485287,6.70142876416423,6.41331918702906,6.66109342336531,110895.306979016,0.0,1.0
1998-09-30,12.25,12.25,11.0,11.0,41900,7.05868463981185,7.05868463981185,6.33841069697391,6.33841069697391,72715.3890832671,0.0,1.0
1998-10-01,10.81,11.5,10.75,11.5,89600,6.22892905766254,6.62652027410909,6.19435590840632,6.62652027410909,155496.392884504,0.0,1.0
1998-10-02,10.22,10.81,10.19,10.81,82000,5.88895975664303,6.22892905766254,5.87167318201492,6.22892905766254,142306.966702337,0.0,1.0
1998-10-05,9.75,10.19,9.5,10.19,40500,5.61813675413597,5.87167318201492,5.47408196556838,5.87167318201492,70285.7579444467,0.0,1.0
1998-10-06,10.44,10.5,9.875,10.0,39500,6.01572797058251,6.05030111983873,5.69016414841976,5.76219154270355,68550.3071310036,0.0,1.0
1998-10-07,10.69,10.69,10.0,10.38,50700,6.1597827591501,6.1597827591501,5.76219154270355,5.98115482132629,87987.3562415666,0.0,1.0
1998-10-08,10.25,10.38,9.5,10.25,37900,5.90624633127114,5.98115482132629,5.47408196556838,5.90624633127114,65773.5858294946,0.0,1.0
1998-10-09,11.38,11.63,9.875,10.38,50500,6.55737397559664,6.70142876416423,5.69016414841976,5.98115482132629,87640.2660788781,0.0,1.0
1998-10-12,10.88,11.5,10.63,11.0,89100,6.26926439846147,6.62652027410909,6.12520960989388,6.33841069697391,154628.667477783,0.0,1.0
1998-10-13,10.5,11.13,10.5,11.0,13200,6.05030111983873,6.41331918702906,6.05030111983873,6.33841069697391,22907.9507374493,0.0,1.0
1998-10-14,10.88,10.88,10.5,10.63,18600,6.26926439846147,6.26926439846147,6.05030111983873,6.12520960989388,32279.3851300422,0.0,1.0
1998-10-15,11.0,11.0,10.25,10.38,28900,6.33841069697391,6.33841069697391,5.90624633127114,5.98115482132629,50154.5285085064,0.0,1.0
1998-10-16,11.28,11.38,10.5,10.5,82100,6.49975206016961,6.55737397559664,6.05030111983873,6.05030111983873,142480.511783681,0.0,1.0
1998-10-19,12.0,12.0,10.75,10.75,36500,6.91462985124426,6.91462985124426,6.19435590840632,6.19435590840632,63343.9546906742,0.0,1.0
1998-10-20,11.5,12.06,11.5,11.94,90600,6.62652027410909,6.94920300050049,6.62652027410909,6.88005670198804,157231.843697947,0.0,1.0
1998-10-21,11.75,12.25,11.38,12.0,62300,6.77057506267668,7.05868463981185,6.55737397559664,6.91462985124426,108118.585677507,0.0,1.0
1998-10-22,11.75,12.0,11.5,11.5,24400,6.77057506267668,6.91462985124426,6.62652027410909,6.62652027410909,42344.9998480123,0.0,1.0
1998-10-23,11.94,12.0,11.63,12.0,75000,6.91030820758724,6.94503337445953,6.7308948454137,6.94503337445953,129589.010084496,0.0525,1.0
1998-10-26,12.5,12.5,11.94,11.94,61100,7.23440976506201,7.23440976506201,6.91030820758724,6.91030820758724,105571.84688217,0.0,1.0
1998-10-27,12.63,12.63,12.0,12.0,28200,7.30964762661866,7.30964762661866,6.94503337445953,6.94503337445953,48725.4677917706,0.0,1.0
1998-10-28,11.75,12.75,11.56,12.38,88400,6.80034517915829,7.37909796036325,6.69038215072935,7.16495943131742,152742.246552926,0.0,1.0
1998-10-29,11.88,12.0,11.5,11.63,4200,6.87558304071494,6.94503337445953,6.65565698385705,6.7308948454137,7256.98456473179,0.0,1.0
1998-10-30,10.5,12.0,10.5,12.0,52700,6.07690420265209,6.94503337445953,6.07690420265209,6.94503337445953,91057.8777527061,0.0,1.0
1998-11-02,11.13,11.31,10.88,11.0,46500,6.44151845481122,6.54569395542811,6.29683025950998,6.36628059325457,80345.1862523877,0.0,1.0
1998-11-03,11.5,11.5,11.0,11.0,22000,6.65565698385705,6.65565698385705,6.36628059325457,6.36628059325457,38012.7762914523,0.0,1.0
1998-11-04,11.56,11.63,11.13,11.13,16100,6.69038215072935,6.7308948454137,6.44151845481122,6.44151845481122,27818.4408314719,0.0,1.0
1998-11-05,11.81,11.88,10.75,11.5,84400,6.83507034603059,6.87558304071494,6.22159239795333,6.65565698385705,145830.832681753,0.0,1.0
1998-11-06,12.13,12.13,11.25,11.25,32600,7.02027123601618,7.02027123601618,6.51096878855581,6.51096878855581,56328.0230500611,0.0,1.0
1998-11-09,12.25,12.25,11.5,12.0,69000,7.08972156976077,7.08972156976077,6.65565698385705,6.94503337445953,119221.889277737,0.0,1.0
1998-11-10,11.94,12.25,11.94,12.25,39500,6.91030820758724,7.08972156976077,6.91030820758724,7.08972156976077,68250.2119778347,0.0,1.0
1998-11-11,12.0,12.38,12.0,12.38,37200,6.94503337445953,7.16495943131742,6.94503337445953,7.16495943131742,64276.1490019102,0.0,1.0
1998-11-12,11.94,12.38,11.88,11.94,89000,6.91030820758724,7.16495943131742,6.87558304071494,6.91030820758724,153778.958633602,0.0,1.0
1998-11-13,11.72,12.38,11.44,12.38,18100,6.78298259572215,7.16495943131742,6.62093181698476,7.16495943131742,31274.1477670584,0.0,1.0
1998-11-16,11.09,11.84,11.0,11.75,27200,6.41836834356302,6.85243292946674,6.36628059325457,6.80034517915829,46997.6143239773,0.0,1.0
1998-11-17,12.0,12.25,10.75,10.75,29800,6.94503337445953,7.08972156976077,6.22159239795333,6.22159239795333,51490.0333402399,0.0,1.0
1998-11-18,12.5,12.75,11.75,12.0,30800,7.23440976506201,7.37909796036325,6.80034517915829,6.94503337445953,53217.8868080332,0.0,1.0
1998-11-19,12.5,12.75,12.0,12.5,77800,7.23440976506201,7.37909796036325,6.94503337445953,7.23440976506201,134426.999794318,0.0,1.0
1998-11-20,12.13,12.75,11.88,12.13,30300,7.02027123601618,7.37909796036325,6.87558304071494,7.02027123601618,52353.9600741365,0.0,1.0
1998-11-23,12.25,12.88,11.88,12.88,52100,7.08972156976077,7.4543358219199,6.87558304071494,7.4543358219199,90021.1656720302,0.0,1.0
1998-11-24,12.38,12.38,12.0,12.0,24300,7.16495943131742,7.16495943131742,6.94503337445953,6.94503337445953,41986.8392673768,0.0,1.0
1998-11-25,11.88,12.38,11.88,12.38,65000,6.87558304071494,7.16495943131742,6.87558304071494,7.16495943131742,112310.475406563,0.0,1.0
1998-11-27,11.75,12.0,11.75,12.0,4400,6.80034517915829,6.94503337445953,6.80034517915829,6.94503337445953,7602.55525829045,0.0,1.0
1998-11-30,12.38,12.38,11.5,12.25,188100,7.16495943131742,7.16495943131742,6.65565698385705,7.08972156976077,325009.237291917,0.0,1.0
1998-12-01,12.0,12.0,11.5,12.0,133500,6.94503337445953,6.94503337445953,6.65565698385705,6.94503337445953,230668.437950404,0.0,1.0
1998-12-02,11.94,12.0,11.75,11.75,54700,6.91030820758724,6.94503337445953,6.80034517915829,6.80034517915829,94513.5846882926,0.0,1.0
1998-12-03,11.69,12.0,11.63,11.75,121800,6.765620012286,6.94503337445953,6.7308948454137,6.80034517915829,210452.552377222,0.0,1.0
1998-12-04,11.88,12.0,11.63,12.0,17300,6.87558304071494,6.94503337445953,6.7308948454137,6.94503337445953,29891.8649928238,0.0,1.0
1998-12-07,11.75,11.94,11.63,11.63,18500,6.80034517915829,6.91030820758724,6.7308948454137,6.7308948454137,31965.2891541758,0.0,1.0
1998-12-08,11.5,11.81,11.38,11.63,21300,6.65565698385705,6.83507034603059,6.58620665011246,6.7308948454137,36803.278863997,0.0,1.0
1998-12-09,11.5,11.75,11.38,11.63,63000,6.65565698385705,6.80034517915829,6.58620665011246,6.7308948454137,108854.768470977,0.0,1.0
1998-12-10,11.38,11.75,11.25,11.38,7300,6.58620665011246,6.80034517915829,6.51096878855581,6.58620665011246,12613.330314891,0.0,1.0
1998-12-11,11.38,11.5,11.25,11.31,48500,6.58620665011246,6.65565698385705,6.51096878855581,6.54569395542811,83800.8931879743,0.0,1.0
1998-12-14,11.0,11.13,10.63,11.0,37700,6.36628059325457,6.44151845481122,6.15214206420874,6.36628059325457,65140.0757358068,0.0,1.0
1998-12-15,10.88,11.0,10.63,11.0,327400,6.29683025950998,6.36628059325457,6.15214206420874,6.36628059325457,565699.225355521,0.0,1.0
1998-12-16,10.44,10.75,10.25,10.75,52000,6.04217903577979,6.22159239795333,5.93221600735085,6.22159239795333,89848.3803252509,0.0,1.0
1998-12-17,10.94,11.13,10.5,10.5,380400,6.33155542638228,6.44151845481122,6.07690420265209,6.07690420265209,657275.459148565,0.0,1.0
1998-12-18,11.13,11.13,11.0,11.13,120100,6.44151845481122,6.44151845481122,6.36628059325457,6.44151845481122,207515.201481973,0.0,1.0
1998-12-21,10.94,11.13,10.75,11.13,125500,6.33155542638228,6.44151845481122,6.22159239795333,6.44151845481122,216845.610208057,0.0,1.0
1998-12-22,10.88,11.0,10.63,11.0,59800,6.29683025950998,6.36628059325457,6.15214206420874,6.36628059325457,103325.637374038,0.0,1.0
1998-12-23,11.06,11.13,10.88,10.94,169500,6.40100576012687,6.44151845481122,6.29683025950998,6.33155542638228,292871.162790962,0.0,1.0
1998-12-24,11.0,11.13,11.0,11.13,16100,6.36628059325457,6.44151845481122,6.36628059325457,6.44151845481122,27818.4408314719,0.0,1.0
1998-12-28,10.88,11.13,10.88,11.0,28500,6.29683025950998,6.44151845481122,6.29683025950998,6.36628059325457,49243.8238321086,0.0,1.0
1998-12-29,11.0,11.06,10.75,10.88,28300,6.36628059325457,6.40100576012687,6.22159239795333,6.29683025950998,48898.25313855,0.0,1.0
1998-12-30,11.13,11.13,10.88,11.0,358200,6.44151845481122,6.44151845481122,6.29683025950998,6.36628059325457,618917.112163554,0.0,1.0
1998-12-31,11.25,11.75,11.0,11.0,46300,6.51096878855581,6.80034517915829,6.36628059325457,6.36628059325457,79999.6155588291,0.0,1.0
1999-01-04,10.69,11.5,10.69,11.25,73000,6.18686723108103,6.65565698385705,6.18686723108103,6.51096878855581,126133.30314891,0.0,1.0
1999-01-05,10.56,10.75,10.5,10.5,336700,6.11162936952439,6.22159239795333,6.07690420265209,6.07690420265209,581768.262605999,0.0,1.0
1999-01-06,10.63,11.0,10.63,10.75,282900,6.15214206420874,6.36628059325457,6.15214206420874,6.22159239795333,488809.74603872,0.0,1.0
1999-01-07,10.75,11.0,10.63,11.0,77300,6.22159239795333,6.36628059325457,6.15214206420874,6.36628059325457,133563.073060421,0.0,1.0
1999-01-08,11.38,11.5,10.63,10.63,289900,6.58620665011246,6.65565698385705,6.15214206420874,6.15214206420874,500904.720313273,0.0,1.0
1999-01-11,11.5,11.94,11.25,11.25,56500,6.65565698385705,6.91030820758724,6.51096878855581,6.51096878855581,97623.7209303206,0.0,1.0
1999-01-12,11.13,11.38,11.13,11.25,20200,6.44151845481122,6.58620665011246,6.44151845481122,6.51096878855581,34902.6400494243,0.0,1.0
1999-01-13,11.13,11.25,11.0,11.25,16100,6.44151845481122,6.51096878855581,6.36628059325457,6.51096878855581,27818.4408314719,0.0,1.0
1999-01-14,11.13,11.25,10.88,11.0,14900,6.44151845481122,6.51096878855581,6.29683025950998,6.36628059325457,25745.0166701199,0.0,1.0
1999-01-15,11.13,11.38,11.0,11.13,91500,6.44151845481122,6.58620665011246,6.36628059325457,6.44151845481122,158098.592303085,0.0,1.0
1999-01-19,11.13,11.38,11.0,11.38,82300,6.44151845481122,6.58620665011246,6.36628059325457,6.58620665011246,142202.340399387,0.0,1.0
1999-01-20,11.25,11.38,11.13,11.13,233900,6.51096878855581,6.58620665011246,6.44151845481122,6.44151845481122,404144.926116849,0.0,1.0
1999-01-21,11.0,11.38,11.0,11.13,109300,6.36628059325457,6.58620665011246,6.36628059325457,6.44151845481122,188854.384029806,0.0,1.0
1999-01-22,11.0,11.13,10.88,11.0,149900,6.39666511426783,6.47226206561827,6.32688331302128,6.39666511426783,257774.945310504,0.0525,1.0
1999-01-25,10.88,11.13,10.81,11.13,112600,6.32688331302128,6.47226206561827,6.28617726229412,6.47226206561827,193632.147044448,0.0,1.0
1999-01-26,10.69,11.0,10.69,10.75,56100,6.21639546104756,6.39666511426783,6.21639546104756,6.25128636167084,96472.1443090012,0.0,1.0
1999-01-27,10.31,10.88,10.31,10.81,53500,5.99541975710012,6.32688331302128,5.99541975710012,6.28617726229412,92001.0645371046,0.0,1.0
1999-01-28,10.13,10.63,9.938,10.63,28100,5.89074705523029,6.18150456042428,5.77909617323579,6.18150456042428,48322.0544578063,0.0,1.0
1999-01-29,10.31,10.38,10.0,10.0,20800,5.99541975710012,6.03612580782728,5.81515010387985,5.81515010387985,35768.6381751734,0.0,1.0
1999-02-01,10.13,10.38,10.13,10.13,30200,5.89074705523029,6.03612580782728,5.89074705523029,5.89074705523029,51933.3111966459,0.0,1.0
1999-02-02,10.0,10.38,10.0,10.13,37800,5.81515010387985,6.03612580782728,5.81515010387985,5.89074705523029,65002.6212991131,0.0,1.0
1999-02-03,10.25,10.44,9.938,10.19,19000,5.96052885647685,6.07101670845056,5.77909617323579,5.92563795585357,32673.2752561679,0.0,1.0
1999-02-04,10.13,10.38,9.938,10.38,17800,5.89074705523029,6.03612580782728,5.77909617323579,6.03612580782728,30609.699976831,0.0,1.0
1999-02-05,10.06,10.19,10.0,10.13,48000,5.85004100450313,5.92563795585357,5.81515010387985,5.89074705523029,82543.0111734769,0.0,1.0
1999-02-08,10.0,10.13,9.875,10.06,351600,5.81515010387985,5.89074705523029,5.74246072758135,5.85004100450313,604627.556845719,0.0,1.0
1999-02-09,9.875,10.0,9.875,10.0,11200,5.74246072758135,5.81515010387985,5.74246072758135,5.81515010387985,19260.035940478,0.0,1.0
1999-02-10,9.688,10.0,9.688,9.875,16700,5.6337174206388,5.81515010387985,5.6337174206388,5.74246072758135,28718.0893041055,0.0,1.0
1999-02-11,9.938,10.0,9.75,9.75,50900,5.77909617323579,5.81515010387985,5.66977135128285,5.66977135128285,87529.9847652079,0.0,1.0
1999-02-12,9.172,10.0,9.0,9.75,38900,5.3336556752786,5.81515010387985,5.23363509349186,5.66977135128285,66894.2319718386,0.0,1.0
1999-02-16,9.25,9.625,9.25,9.625,72200,5.37901384608886,5.59708197498435,5.37901384608886,5.59708197498435,124158.445973438,0.0,1.0
1999-02-17,9.75,9.75,9.188,9.375,77200,5.66977135128285,5.66977135128285,5.34295991544481,5.45170322238736,132756.676304009,0.0,1.0
1999-02-18,10.13,10.25,9.625,9.75,84500,5.89074705523029,5.96052885647685,5.59708197498435,5.66977135128285,145310.092586642,0.0,1.0
1999-02-19,10.19,10.25,9.875,10.13,216100,5.92563795585357,5.96052885647685,5.74246072758135,5.89074705523029,371615.514887257,0.0,1.0
1999-02-22,9.875,10.19,9.875,10.06,22700,5.74246072758135,5.92563795585357,5.74246072758135,5.85004100450313,39035.9657007901,0.0,1.0
1999-02-23,9.75,10.0,9.625,10.0,48000,5.66977135128285,5.81515010387985,5.59708197498435,5.81515010387985,82543.011173477,0.0,1.0
1999-02-24,9.5,10.0,9.063,9.625,48800,5.52439259868586,5.81515010387985,5.27027053914631,5.59708197498435,83918.7280263682,0.0,1.0
1999-02-25,9.313,9.375,9.156,9.25,69600,5.4156492917433,5.45170322238736,5.32435143511239,5.37901384608886,119687.366201542,0.0,1.0
1999-02-26,8.75,9.25,8.75,9.25,181700,5.08825634089487,5.37901384608886,5.08825634089487,5.37901384608886,312459.690212932,0.0,1.0
1999-03-01,9.188,9.25,9.0,9.25,186800,5.34295991544481,5.37901384608886,5.23363509349186,5.37901384608886,321229.885150114,0.0,1.0
1999-03-02,9.25,9.375,9.125,9.188,18200,5.37901384608886,5.45170322238736,5.30632446979036,5.34295991544481,31297.5584032767,0.0,1.0
1999-03-03,9.25,9.375,9.125,9.188,9400,5.37901384608886,5.45170322238736,5.30632446979036,5.34295991544481,16164.6730214726,0.0,1.0
1999-03-04,8.875,9.188,8.875,9.125,73400,5.16094571719337,5.34295991544481,5.16094571719337,5.30632446979036,126222.021252775,0.0,1.0
1999-03-05,9.125,9.188,9.0,9.125,27400,5.30632446979036,5.34295991544481,5.23363509349186,5.30632446979036,47118.3022115264,0.0,1.0
1999-03-08,9.125,9.25,8.875,9.063,78000,5.30632446979036,5.37901384608886,5.16094571719337,5.27027053914631,134132.3931569,0.0,1.0
1999-03-09,9.063,9.688,8.906,9.25,121300,5.27027053914631,5.6337174206388,5.17897268251539,5.37901384608886,208593.067819641,0.0,1.0
1999-03-10,9.0,9.125,8.75,8.75,17800,5.23363509349186,5.30632446979036,5.08825634089487,5.08825634089487,30609.6999768311,0.0,1.0
1999-03-11,9.125,9.125,8.75,8.875,308200,5.30632446979036,5.30632446979036,5.08825634089487,5.16094571719337,529994.917576367,0.0,1.0
1999-03-12,9.125,9.125,8.813,8.938,222600,5.30632446979036,5.30632446979036,5.12489178654931,5.19758116284781,382793.214316999,0.0,1.0
1999-03-15,9.25,9.5,8.875,8.875,71300,5.37901384608886,5.52439259868586,5.16094571719337,5.16094571719337,122610.764513936,0.0,1.0
1999-03-16,9.688,9.688,9.25,9.25,74300,5.6337174206388,5.6337174206388,5.37901384608886,5.37901384608886,127769.702712278,0.0,1.0
1999-03-17,9.281,9.75,9.125,9.75,47700,5.39704081141089,5.66977135128285,5.30632446979036,5.66977135128285,82027.1173536427,0.0,1.0
1999-03-18,9.063,9.5,9.0,9.5,124600,5.27027053914631,5.52439259868586,5.23363509349186,5.52439259868586,214267.899837817,0.0,1.0
1999-03-19,9.5,9.5,9.0,9.313,100100,5.52439259868586,5.52439259868586,5.23363509349186,5.4156492917433,172136.571218022,0.0,1.0
1999-03-22,9.625,9.875,9.438,9.438,23300,5.59708197498435,5.74246072758135,5.4883386680418,5.4883386680418,40067.7533404586,0.0,1.0
1999-03-23,9.375,10.0,9.375,9.875,67300,5.45170322238736,5.81515010387985,5.45170322238736,5.74246072758135,115732.180249479,0.0,1.0
1999-03-24,9.5,9.75,9.281,9.5,88100,5.52439259868586,5.66977135128285,5.39704081141089,5.52439259868586,151500.818424652,0.0,1.0
1999-03-25,9.75,9.844,9.313,9.75,124700,5.66977135128285,5.72443376225932,5.4156492917433,5.66977135128285,214439.864444429,0.0,1.0
1999-03-26,9.75,9.875,9.125,9.563,177300,5.66977135128285,5.74246072758135,5.30632446979036,5.5610280443403,304893.247522031,0.0,1.0
1999-03-29,10.0,10.25,9.688,9.875,104800,5.81515010387985,5.96052885647685,5.6337174206388,5.74246072758135,180218.907728758,0.0,1.0
1999-03-30,10.5,10.5,9.875,10.0,97500,6.10590760907384,6.10590760907384,5.74246072758135,5.81515010387985,167665.491446125,0.0,1.0
1999-03-31,11.88,12.0,10.5,10.5,142900,6.90839832340926,6.97818012465582,6.10590760907384,6.10590760907384,245737.422847705,0.0,1.0
1999-04-01,11.41,11.94,11.13,11.25,103700,6.63508626852691,6.94328922403254,6.47226206561827,6.54204386686483,178327.297056032,0.0,1.0
1999-04-05,10.88,11.38,10.75,11.38,41200,6.32688331302128,6.61764081821527,6.25128636167084,6.61764081821527,70849.417923901,0.0,1.0
1999-04-06,10.63,11.0,10.44,10.75,33100,6.18150456042428,6.39666511426783,6.07101670845056,6.25128636167084,56920.2847883768,0.0,1.0
1999-04-07,10.69,10.75,10.25,10.38,37800,6.21639546104756,6.25128636167084,5.96052885647685,6.03612580782728,65002.6212991131,0.0,1.0
1999-04-08,11.25,11.38,10.94,11.25,42300,6.54204386686483,6.61764081821527,6.36177421364455,6.54204386686483,72741.0285966266,0.0,1.0
1999-04-09,11.09,11.38,10.5,10.88,16800,6.44900146520275,6.61764081821527,6.10590760907384,6.32688331302128,28890.0539107169,0.0,1.0
1999-04-12,11.75,12.0,11.25,11.25,131900,6.83280137205882,6.97818012465582,6.54204386686483,6.54204386686483,226821.31612045,0.0,1.0
1999-04-13,10.31,12.0,10.13,12.0,179100,5.99541975710012,6.97818012465582,5.89074705523029,6.97818012465582,307988.610441036,0.0,1.0
1999-04-14,11.38,11.44,10.44,10.44,143400,6.61764081821527,6.65253171883855,6.07101670845056,6.07101670845056,246597.245880762,0.0,1.0
1999-04-15,11.31,11.44,10.44,11.31,99400,6.57693476748811,6.65253171883855,6.07101670845056,6.57693476748811,170932.818971742,0.0,1.0
1999-04-16,11.88,12.0,11.25,11.38,178700,6.90839832340926,6.97818012465582,6.54204386686483,6.61764081821527,307300.75201459,0.0,1.0
1999-04-19,12.0,12.44,11.56,11.88,62100,6.97818012465582,7.23404672922653,6.72231352008511,6.90839832340926,106790.020705686,0.0,1.0
1999-04-20,11.88,12.38,11.38,12.38,25300,6.90839832340926,7.19915582860325,6.61764081821527,7.19915582860325,43507.0454726868,0.0,1.0
1999-04-21,11.88,12.0,11.75,11.75,49200,6.90839832340926,6.97818012465582,6.83280137205882,6.83280137205882,84606.5864528139,0.0,1.0
1999-04-22,11.5,12.25,11.25,12.13,25500,6.68742261946183,7.12355887725281,6.54204386686483,7.05377707600626,43850.9746859096,0.0,1.0
1999-04-23,11.0,11.88,11.0,11.25,23200,6.39666511426783,6.90839832340926,6.39666511426783,6.54204386686483,39895.7887338472,0.0,1.0
1999-04-26,11.69,11.69,10.75,10.75,65700,6.79791047143554,6.79791047143554,6.25128636167084,6.25128636167084,112980.746543697,0.0,1.0
1999-04-27,12.5,12.5,11.75,11.75,149500,7.26893762984981,7.26893762984981,6.83280137205882,6.83280137205882,257087.086884058,0.0,1.0
1999-04-28,13.13,13.25,12.44,12.56,88200,7.63529208639424,7.7050738876408,7.23404672922653,7.30382853047309,151672.783031264,0.0,1.0
1999-04-29,12.88,13.75,12.63,13.0,104700,7.52044287184262,8.02842309688167,7.3744715428084,7.59050910977904,179316.035369283,0.0525,1.0
1999-04-30,12.25,13.0,12.25,12.63,27700,7.1525951226764,7.59050910977904,7.1525951226764,7.3744715428084,47440.823111071,0.0,1.0
1999-05-03,12.13,12.63,12.13,12.63,89700,7.08252888473998,7.3744715428084,7.08252888473998,7.3744715428084,153626.058955345,0.0,1.0
1999-05-04,12.06,12.25,12.0,12.0,35000,7.0416569126104,7.1525951226764,7.00662379364219,7.00662379364219,59943.2782991871,0.0,1.0
1999-05-05,12.13,12.25,12.0,12.25,30100,7.08252888473998,7.1525951226764,7.00662379364219,7.1525951226764,51551.2193373009,0.0,1.0
1999-05-06,12.25,12.5,12.0,12.25,29700,7.1525951226764,7.29856645171061,7.00662379364219,7.1525951226764,50866.1532995959,0.0,1.0
1999-05-07,12.0,12.38,12.0,12.38,37400,7.00662379364219,7.22850021377419,7.00662379364219,7.22850021377419,64053.6745254171,0.0,1.0
1999-05-10,11.97,12.25,11.88,12.0,56300,6.98910723415808,7.1525951226764,6.93655755570577,7.00662379364219,96423.0448069782,0.0,1.0
1999-05-11,12.13,12.19,11.81,11.88,45200,7.08252888473998,7.11756200370819,6.89568558357619,6.93655755570577,77412.4622606645,0.0,1.0
1999-05-12,12.25,12.38,11.81,12.38,17900,7.1525951226764,7.22850021377419,6.89568558357619,7.22850021377419,30656.7051872986,0.0,1.0
1999-05-13,12.19,12.38,12.0,12.38,92200,7.11756200370819,7.22850021377419,7.00662379364219,7.22850021377419,157907.721691002,0.0,1.0
1999-05-14,12.0,12.25,12.0,12.13,75000,7.00662379364219,7.1525951226764,7.00662379364219,7.08252888473998,128449.882069687,0.0,1.0
1999-05-17,12.0,12.25,11.75,12.25,37700,7.00662379364219,7.1525951226764,6.86065246460798,7.1525951226764,64567.4740536958,0.0,1.0
1999-05-18,12.0,12.13,11.69,11.94,51300,7.00662379364219,7.08252888473998,6.82561934563976,6.97159067467398,87859.7193356657,0.0,1.0
1999-05-19,11.94,12.25,11.75,12.25,78500,6.97159067467398,7.1525951226764,6.86065246460798,7.1525951226764,134444.209899605,0.0,1.0
1999-05-20,12.0,12.13,11.88,12.0,37700,7.00662379364219,7.08252888473998,6.93655755570577,7.00662379364219,64567.4740536958,0.0,1.0
1999-05-21,12.25,12.25,11.88,11.94,174400,7.1525951226764,7.1525951226764,6.93655755570577,6.97159067467398,298688.792439378,0.0,1.0
1999-05-24,12.13,12.38,12.0,12.19,47800,7.08252888473998,7.22850021377419,7.00662379364219,7.11756200370819,81865.391505747,0.0,1.0
1999-05-25,12.06,12.25,12.0,12.0,61500,7.0416569126104,7.1525951226764,7.00662379364219,7.00662379364219,105328.903297143,0.0,1.0
1999-05-26,12.0,12.25,11.63,12.13,53400,7.00662379364219,7.1525951226764,6.79058622667155,7.08252888473998,91456.3160336169,0.0,1.0
1999-05-27,11.91,12.0,11.63,11.75,70900,6.95407411518987,7.00662379364219,6.79058622667155,6.86065246460798,121427.955183211,0.0,1.0
1999-05-28,11.94,12.0,11.75,11.75,40000,6.97159067467398,7.00662379364219,6.86065246460798,6.86065246460798,68506.6037704996,0.0,1.0
1999-06-01,12.13,12.25,11.88,12.13,45200,7.08252888473998,7.1525951226764,6.93655755570577,7.08252888473998,77412.4622606645,0.0,1.0
1999-06-02,12.19,12.25,11.88,12.25,50700,7.11756200370819,7.1525951226764,6.93655755570577,7.1525951226764,86832.1202791082,0.0,1.0
1999-06-03,11.94,12.25,11.88,12.25,47600,6.97159067467398,7.1525951226764,6.93655755570577,7.1525951226764,81522.8584868945,0.0,1.0
1999-06-04,11.56,12.13,11.56,12.0,69500,6.74971425454197,7.08252888473998,6.74971425454197,7.00662379364219,119030.224051243,0.0,1.0
1999-06-07,11.63,11.75,11.44,11.69,90000,6.79058622667155,6.86065246460798,6.67964801660555,6.82561934563976,154139.858483624,0.0,1.0
1999-06-08,12.0,12.0,11.38,11.5,100700,7.00662379364219,7.00662379364219,6.64461489763734,6.71468113557376,172465.374992233,0.0,1.0
1999-06-09,12.06,12.06,11.88,11.91,59200,7.0416569126104,7.0416569126104,6.93655755570577,6.95407411518987,101389.773580339,0.0,1.0
1999-06-10,12.13,12.13,11.88,12.06,353500,7.08252888473998,7.08252888473998,6.93655755570577,7.0416569126104,605427.11082179,0.0,1.0
1999-06-11,11.38,12.19,11.25,12.0,73000,6.64461489763734,7.11756200370819,6.56870980653955,7.00662379364219,125024.551881162,0.0,1.0
1999-06-14,11.91,12.0,11.38,11.38,86100,6.95407411518987,7.00662379364219,6.64461489763734,6.64461489763734,147460.464616,0.0,1.0
1999-06-15,12.19,12.25,11.75,11.75,186200,7.11756200370819,7.1525951226764,6.86065246460798,6.86065246460798,318898.240551676,0.0,1.0
1999-06-16,12.13,12.5,12.0,12.13,44000,7.08252888473998,7.29856645171061,7.00662379364219,7.08252888473998,75357.2641475495,0.0,1.0
1999-06-17,12.88,13.0,12.0,12.0,61100,7.52044287184262,7.59050910977904,7.00662379364219,7.00662379364219,104643.837259438,0.0,1.0
1999-06-18,13.38,13.63,12.88,13.0,131600,7.81238552991104,7.95835685894525,7.52044287184262,7.59050910977904,225386.726404944,0.0,1.0
1999-06-21,13.56,13.69,13.13,13.5,240100,7.91748488681567,7.99338997791346,7.66641420087683,7.88245176784746,411210.889132424,0.0,1.0
1999-06-22,13.19,13.5,13.19,13.31,47600,7.70144731984504,7.88245176784746,7.70144731984504,7.77151355778146,81522.8584868945,0.0,1.0
1999-06-23,13.13,13.38,13.0,13.38,57200,7.66641420087683,7.81238552991104,7.59050910977904,7.81238552991104,97964.4433918144,0.0,1.0
1999-06-24,12.63,13.25,12.63,13.0,89900,7.3744715428084,7.73648043881325,7.3744715428084,7.59050910977904,153968.591974198,0.0,1.0
1999-06-25,12.63,13.0,12.5,12.63,81200,7.3744715428084,7.59050910977904,7.29856645171061,7.3744715428084,139068.405654114,0.0,1.0
1999-06-28,13.44,13.44,12.5,12.81,95500,7.84741864887925,7.84741864887925,7.29856645171061,7.47957089971304,163559.516502068,0.0,1.0
1999-06-29,13.25,13.69,13.0,13.13,47700,7.73648043881325,7.99338997791346,7.59050910977904,7.66641420087683,81694.1249963208,0.0,1.0
1999-06-30,13.44,13.75,13.25,13.25,128800,7.84741864887925,8.02842309688167,7.73648043881325,7.73648043881325,220591.264141009,0.0,1.0
1999-07-01,13.88,13.88,13.5,13.75,39600,8.10432818797946,8.10432818797946,7.88245176784746,8.02842309688167,67821.5377327946,0.0,1.0
1999-07-02,13.75,13.75,13.44,13.63,64900,8.02842309688167,8.02842309688167,7.84741864887925,7.95835685894525,111151.964617636,0.0,1.0
1999-07-06,13.44,13.63,13.25,13.63,38000,7.84741864887925,7.95835685894525,7.73648043881325,7.95835685894525,65081.2735819746,0.0,1.0
1999-07-07,13.59,13.75,13.38,13.38,43100,7.93500144629978,8.02842309688167,7.81238552991104,7.81238552991104,73815.8655627133,0.0,1.0
1999-07-08,13.81,14.0,13.44,13.44,93800,8.06345621584988,8.17439442591589,7.84741864887925,7.84741864887925,160647.985841822,0.0,1.0
1999-07-09,13.94,14.13,13.63,13.63,46900,8.13936130694767,8.25029951701368,7.95835685894525,7.95835685894525,80323.9929209108,0.0,1.0
1999-07-12,14.13,14.31,13.88,14.0,65300,8.25029951701368,8.35539887391831,8.10432818797946,8.17439442591589,111837.030655341,0.0,1.0
1999-07-13,14.06,14.25,14.0,14.0,34100,8.2094275448841,8.3203657549501,8.17439442591589,8.17439442591589,58401.8797143509,0.0,1.0
1999-07-14,14.0,14.13,13.94,14.0,30800,8.17439442591589,8.25029951701368,8.13936130694767,8.17439442591589,52750.0849032846,0.0,1.0
1999-07-15,14.0,14.25,13.88,14.0,89800,8.17439442591589,8.3203657549501,8.10432818797946,8.17439442591589,153797.325464771,0.0,1.0
1999-07-16,13.94,14.13,13.75,13.94,85400,8.13936130694767,8.25029951701368,8.02842309688167,8.13936130694767,146261.599050017,0.0,1.0
1999-07-19,14.0,14.0,13.5,14.0,65300,8.17439442591589,8.17439442591589,7.88245176784746,8.17439442591589,111837.030655341,0.0,1.0
1999-07-20,12.13,12.63,11.63,12.38,1092400,7.08252888473998,7.3744715428084,6.79058622667155,7.22850021377419,1870915.34897234,0.0,1.0
1999-07-21,11.06,12.13,11.0,12.13,301400,6.45777159647355,7.08252888473998,6.42273847750534,7.08252888473998,516197.259410714,0.0,1.0
1999-07-22,11.06,11.38,11.0,11.13,476700,6.45777159647355,6.64461489763734,6.42273847750534,6.49864356860313,816427.450434929,0.0,1.0
1999-07-23,11.0,11.38,10.94,11.25,24300,6.42273847750534,6.64461489763734,6.38770535853713,6.56870980653955,41617.7617905785,0.0,1.0
1999-07-26,10.63,11.13,10.5,11.0,116700,6.20670091053471,6.49864356860313,6.13079581943691,6.42273847750534,199868.016500432,0.0,1.0
1999-07-27,10.63,11.13,10.5,10.69,39200,6.20670091053471,6.49864356860313,6.13079581943691,6.24173402950291,67136.4716950895,0.0,1.0
1999-07-28,10.13,10.63,10.13,10.56,56900,5.91475825246628,6.20670091053471,5.91475825246628,6.16582893840513,97450.6438635357,0.0,1.0
1999-07-29,9.938,10.25,9.875,10.25,56100,5.80265227176801,5.9848244904027,5.76586749685138,5.9848244904027,96080.5117881256,0.0,1.0
1999-07-30,9.875,10.25,9.875,10.25,31500,5.76586749685138,5.9848244904027,5.76586749685138,5.9848244904027,53948.9504692685,0.0,1.0
1999-08-02,10.0,10.0,9.75,9.875,36300,5.83885316136849,5.83885316136849,5.69288183233428,5.76586749685138,62169.7429217284,0.0,1.0
1999-08-03,10.0,10.13,9.875,10.06,36800,5.83885316136849,5.91475825246628,5.76586749685138,5.8738862803367,63026.0754688596,0.0,1.0
1999-08-04,9.844,9.938,9.75,9.875,331500,5.74776705205114,5.80265227176801,5.69288183233428,5.76586749685138,567748.478748015,0.0,1.0
1999-08-05,9.875,9.938,9.813,9.813,68900,5.76586749685138,5.80265227176801,5.7296666072509,5.7296666072509,118002.624994686,0.0,1.0
1999-08-06,9.375,10.06,9.375,10.06,187300,5.47392483878296,5.8738862803367,5.47392483878296,5.8738862803367,320782.172155364,0.0,1.0
1999-08-09,9.0,9.844,8.938,9.844,300500,5.25496784523164,5.74776705205114,5.21876695563116,5.74776705205114,514655.860825878,0.0,1.0
1999-08-10,8.938,9.063,8.875,9.0,175400,5.21876695563116,5.29175262014826,5.18198218071453,5.25496784523164,300401.45753364,0.0,1.0
1999-08-11,8.75,9.0,8.625,9.0,327700,5.10899651619743,5.25496784523164,5.03601085168032,5.25496784523164,561240.351389818,0.0,1.0
1999-08-12,8.375,8.75,8.063,8.688,134700,4.92069350174329,5.14102306152284,4.73737930800671,5.10459524097263,229258.843209872,0.0525,1.0
1999-08-13,8.625,8.938,8.625,8.75,332400,5.06757987492966,5.25148161415899,5.06757987492966,5.14102306152284,565743.426005652,0.0,1.0
1999-08-16,8.688,9.0,8.625,8.875,70400,5.10459524097263,5.28790943470921,5.06757987492966,5.21446624811603,119820.508997587,0.0,1.0
1999-08-17,8.75,8.875,8.688,8.813,67000,5.14102306152284,5.21446624811603,5.10459524097263,5.17803842756581,114033.723051681,0.0,1.0
1999-08-18,8.688,8.875,8.625,8.75,103900,5.10459524097263,5.21446624811603,5.06757987492966,5.14102306152284,176837.370523427,0.0,1.0
1999-08-19,8.813,8.813,8.688,8.75,87100,5.17803842756581,5.17803842756581,5.10459524097263,5.14102306152284,148243.839967185,0.0,1.0
1999-08-20,8.625,8.875,8.625,8.875,54000,5.06757987492966,5.21446624811603,5.06757987492966,5.21446624811603,91907.7767879218,0.0,1.0
1999-08-23,8.625,9.0,8.625,8.688,72500,5.06757987492966,5.28790943470921,5.06757987492966,5.10459524097263,123394.700317117,0.0,1.0
1999-08-24,8.563,8.75,8.563,8.75,67100,5.03115205437944,5.14102306152284,5.03115205437944,5.14102306152284,114203.922638325,0.0,1.0
1999-08-25,8.5,8.625,8.5,8.625,50600,4.99413668833648,5.06757987492966,4.99413668833648,5.06757987492966,86120.9908420156,0.0,1.0
1999-08-26,8.125,8.563,7.875,8.469,55900,4.77380712855693,5.03115205437944,4.62692075537056,4.97592277806137,95141.5689341634,0.0,1.0
1999-08-27,8.25,8.375,8.0,8.063,305600,4.84725031515011,4.92069350174329,4.70036394196374,4.73737930800671,520129.93678498,0.0,1.0
1999-08-30,8.313,8.375,8.25,8.25,43700,4.88426568119308,4.92069350174329,4.84725031515011,4.84725031515011,74377.2193635589,0.0,1.0
1999-08-31,8.25,8.375,8.188,8.375,73900,4.84725031515011,4.92069350174329,4.81082249459989,4.92069350174329,125777.494530137,0.0,1.0
1999-09-01,8.313,8.5,8.188,8.375,191200,4.88426568119308,4.99413668833648,4.81082249459989,4.92069350174329,325421.609663901,0.0,1.0
1999-09-02,8.313,8.375,8.125,8.25,86300,4.88426568119308,4.92069350174329,4.77380712855693,4.84725031515011,146882.24327403,0.0,1.0
1999-09-03,8.375,8.5,8.313,8.375,52900,4.92069350174329,4.99413668833648,4.88426568119308,4.92069350174329,90035.5813348346,0.0,1.0
1999-09-07,8.25,8.375,8.25,8.375,77700,4.84725031515011,4.92069350174329,4.84725031515011,4.92069350174329,132245.078822621,0.0,1.0
1999-09-08,8.25,8.375,8.0,8.25,35700,4.84725031515011,4.92069350174329,4.70036394196374,4.84725031515011,60761.252432015,0.0,1.0
1999-09-09,8.0,8.5,8.0,8.25,62500,4.70036394196374,4.99413668833648,4.70036394196374,4.84725031515011,106374.741652687,0.0,1.0
1999-09-10,8.0,8.125,7.875,8.094,57400,4.70036394196374,4.77380712855693,4.62692075537056,4.75559321828182,97694.5627338281,0.0,1.0
1999-09-13,7.875,8.125,7.75,8.0,131400,4.62692075537056,4.77380712855693,4.55347756877738,4.70036394196374,223642.25685061,0.0,1.0
1999-09-14,7.188,7.875,6.938,7.813,187300,4.22327700185442,4.62692075537056,4.07639062866806,4.59049293482034,318783.825784773,0.0,1.0
1999-09-15,7.125,7.375,6.625,7.094,108900,4.18626163581146,4.33314800899783,3.89248888943873,4.16804772553635,185347.349855642,0.0,1.0
1999-09-16,7.297,7.563,7.125,7.125,97500,4.28731946056368,4.44360656163397,4.18626163581146,4.18626163581146,165944.596978192,0.0,1.0
1999-09-17,7.313,7.75,7.25,7.625,306400,4.29672018844761,4.55347756877738,4.25970482240464,4.48003438218419,521491.533478134,0.0,1.0
1999-09-20,7.188,7.375,6.875,7.313,101100,4.22327700185442,4.33314800899783,4.03937526262509,4.29672018844761,172071.782097387,0.0,1.0
1999-09-21,7.25,7.25,7.125,7.125,49800,4.25970482240464,4.25970482240464,4.18626163581146,4.18626163581146,84759.3941488613,0.0,1.0
1999-09-22,7.125,7.375,7.0,7.25,84100,4.18626163581146,4.33314800899783,4.11281844921828,4.25970482240464,143137.852367856,0.0,1.0
1999-09-23,7.125,7.25,7.0,7.0,42800,4.18626163581146,4.25970482240464,4.11281844921828,4.11281844921828,72845.4230837602,0.0,1.0
1999-09-24,7.125,7.375,7.0,7.188,104600,4.18626163581146,4.33314800899783,4.11281844921828,4.22327700185442,178028.767629937,0.0,1.0
1999-09-27,7.063,7.188,7.0,7.125,108000,4.14983381526124,4.22327700185442,4.11281844921828,4.18626163581146,183815.553575844,0.0,1.0
1999-09-28,7.125,7.313,6.938,7.125,92400,4.18626163581146,4.29672018844761,4.07639062866806,4.18626163581146,157264.418059333,0.0,1.0
1999-09-29,7.25,7.313,7.188,7.188,30200,4.25970482240464,4.29672018844761,4.22327700185442,4.22327700185442,51400.2751665785,0.0,1.0
1999-09-30,7.031,7.375,7.0,7.375,43100,4.13103235949338,4.33314800899783,4.11281844921828,4.33314800899783,73356.0218436932,0.0,1.0
1999-10-01,7.094,7.281,6.938,6.938,43500,4.16804772553635,4.27791873267975,4.07639062866806,4.07639062866806,74036.8201902703,0.0,1.0
1999-10-04,6.938,7.25,6.938,7.0,33700,4.07639062866806,4.25970482240464,4.07639062866806,4.11281844921828,57357.2606991289,0.0,1.0
1999-10-05,7.063,7.125,6.875,7.125,74800,4.14983381526124,4.18626163581146,4.03937526262509,4.18626163581146,127309.290809936,0.0,1.0
1999-10-06,6.625,7.125,6.188,7.094,234900,3.89248888943873,4.18626163581146,3.63573150910896,4.16804772553635,399798.829027459,0.0,1.0
1999-10-07,6.938,7.063,6.625,6.75,71600,4.07639062866806,4.14983381526124,3.89248888943873,3.96593207603191,121862.904037318,0.0,1.0
1999-10-08,6.813,6.969,6.625,6.938,83800,4.00294744207487,4.09460453894317,3.89248888943873,4.07639062866806,142627.253607923,0.0,1.0
1999-10-11,6.75,7.0,6.5,6.969,22100,3.96593207603191,4.11281844921828,3.81904570284554,4.09460453894317,37614.1086483902,0.0,1.0
1999-10-12,7.063,7.063,6.922,6.969,51200,4.14983381526124,4.14983381526124,4.06698990078413,4.09460453894317,87142.1883618814,0.0,1.0
1999-10-13,7.031,7.063,7.0,7.063,27800,4.13103235949338,4.14983381526124,4.11281844921828,4.14983381526124,47315.4850871154,0.0,1.0
1999-10-14,7.0,7.031,7.0,7.0,20500,4.11281844921828,4.13103235949338,4.11281844921828,4.11281844921828,34890.9152620814,0.0,1.0
1999-10-15,7.0,7.0,6.906,6.906,46100,4.11281844921828,4.11281844921828,4.0575891729002,4.0575891729002,78462.009443022,0.0,1.0
1999-10-18,6.969,7.125,6.938,7.063,32400,4.09460453894317,4.18626163581146,4.07639062866806,4.14983381526124,55144.666072753,0.0,1.0
1999-10-19,7.031,7.031,6.938,6.938,14600,4.13103235949338,4.13103235949338,4.07639062866806,4.07639062866806,24849.1396500678,0.0,1.0
1999-10-20,6.938,7.125,6.875,7.125,21800,4.07639062866806,4.18626163581146,4.03937526262509,4.18626163581146,37103.5098884573,0.0,1.0
1999-10-21,6.938,6.938,6.875,6.938,15200,4.10723676703719,4.10723676703719,4.06994130489777,4.10723676703719,25676.0459602316,0.0525,1.0
1999-10-22,6.938,7.125,6.938,7.031,60000,4.10723676703719,4.21793917053041,4.10723676703719,4.16229197305254,101352.813000914,0.0,1.0
1999-10-25,6.75,7.063,6.625,7.0,131500,3.99594237208144,4.18123569985352,3.92194343926512,4.14394023771409,222131.581827004,0.0,1.0
1999-10-26,6.688,7.063,6.5,6.875,32300,3.95923890140455,4.18123569985352,3.8479445064488,4.06994130489777,54561.5976654921,0.0,1.0
1999-10-27,6.625,6.813,6.438,6.75,30200,3.92194343926512,4.03323783422087,3.8112410357719,3.99594237208144,51014.2492104601,0.0,1.0
1999-10-28,6.625,6.844,6.406,6.719,33600,3.92194343926512,4.05158956955932,3.79229730897092,3.977590636743,56757.5752805119,0.0,1.0
1999-10-29,6.313,6.625,6.219,6.625,25500,3.73724210295558,3.92194343926512,3.6815949054777,3.92194343926512,43074.9455253885,0.0,1.0
1999-11-01,6.75,6.875,6.219,6.438,121400,3.99594237208144,4.06994130489777,3.6815949054777,3.8112410357719,205070.52497185,0.0,1.0
1999-11-02,7.0,7.125,6.75,6.875,272900,4.14394023771409,4.21793917053041,3.99594237208144,4.06994130489777,460986.377799158,0.0,1.0
1999-11-03,6.5,6.969,6.5,6.969,54600,3.8479445064488,4.12558850237564,3.8479445064488,4.12558850237564,92231.0598308319,0.0,1.0
1999-11-04,6.875,6.875,6.5,6.5,68000,4.06994130489777,4.06994130489777,3.8479445064488,3.8479445064488,114866.521401036,0.0,1.0
1999-11-05,6.625,7.0,6.375,6.875,40600,3.92194343926512,4.14394023771409,3.77394557363247,4.06994130489777,68582.0701306186,0.0,1.0
1999-11-08,6.875,6.938,6.625,6.875,36500,4.06994130489777,4.10723676703719,3.92194343926512,4.06994130489777,61656.2945755561,0.0,1.0
1999-11-09,6.438,7.0,6.438,6.625,1036200,3.8112410357719,4.14394023771409,3.8112410357719,3.92194343926512,1750363.08052579,0.0,1.0
1999-11-10,6.5,7.0,6.375,7.0,47800,3.8479445064488,4.14394023771409,3.77394557363247,4.14394023771409,80744.4076907283,0.0,1.0
1999-11-11,6.813,6.813,6.5,6.688,27300,4.03323783422087,4.03323783422087,3.8479445064488,3.95923890140455,46115.529915416,0.0,1.0
1999-11-12,6.75,7.0,6.438,7.0,32900,3.99594237208144,4.14394023771409,3.8112410357719,4.14394023771409,55575.1257955013,0.0,1.0
1999-11-15,7.0,7.063,6.656,7.0,48100,4.14394023771409,4.18123569985352,3.94029517460357,4.14394023771409,81251.1717557329,0.0,1.0
1999-11-16,6.813,7.125,6.813,7.063,19900,4.03323783422087,4.21793917053041,4.03323783422087,4.18123569985352,33615.3496453032,0.0,1.0
1999-11-17,7.844,8.063,6.938,7.0,348000,4.6435810320899,4.7732271623841,4.10723676703719,4.14394023771409,587846.315405303,0.0,1.0
1999-11-18,8.125,8.625,7.5,8.0,151200,4.809930633061,5.10592636432629,4.43993596897938,4.73593170024467,255409.088762304,0.0,1.0
1999-11-19,8.188,8.375,8.063,8.313,97300,4.84722609520042,4.95792849869364,4.7732271623841,4.92122502801675,164360.478416483,0.0,1.0
1999-11-22,7.5,8.25,7.313,8.25,48300,4.43993596897938,4.88392956587732,4.32923356548616,4.88392956587732,81589.014465736,0.0,1.0
1999-11-23,6.063,7.25,6.031,7.0,258900,3.58924423732293,4.29193810334674,3.57030051052195,4.14394023771409,437337.388098945,0.0,1.0
1999-11-24,6.063,6.25,5.688,6.125,210600,3.58924423732293,3.69994664081615,3.36724743887396,3.62594770799983,355748.373633209,0.0,1.0
1999-11-26,6.063,6.125,5.969,5.969,84500,3.58924423732293,3.62594770799983,3.53359703984506,3.53359703984506,142738.544976288,0.0,1.0
1999-11-29,5.969,6.313,5.813,6.125,182100,3.53359703984506,3.73724210295558,3.44124637169029,3.62594770799983,307605.787457774,0.0,1.0
1999-11-30,6.063,6.125,5.938,6.063,113200,3.58924423732293,3.62594770799983,3.51524530450661,3.58924423732293,191218.973861725,0.0,1.0
1999-12-01,5.938,6.063,5.875,6.0,70900,3.51524530450661,3.58924423732293,3.47794984236718,3.55194877518351,119765.24069608,0.0,1.0
1999-12-02,6.0,6.063,5.875,6.031,36300,3.55194877518351,3.58924423732293,3.47794984236718,3.57030051052195,61318.451865553,0.0,1.0
1999-12-03,6.063,6.125,5.938,6.0,37100,3.58924423732293,3.62594770799983,3.51524530450661,3.55194877518351,62669.8227055653,0.0,1.0
1999-12-06,5.938,6.125,5.875,6.0,37100,3.51524530450661,3.62594770799983,3.47794984236718,3.55194877518351,62669.8227055653,0.0,1.0
1999-12-07,5.938,6.063,5.875,5.969,41700,3.51524530450661,3.58924423732293,3.47794984236718,3.53359703984506,70440.2050356353,0.0,1.0
1999-12-08,5.688,6.0,5.688,6.0,99100,3.36724743887396,3.55194877518351,3.36724743887396,3.55194877518351,167401.06280651,0.0,1.0
1999-12-09,5.594,6.0,5.469,5.875,139200,3.31160024139609,3.55194877518351,3.23760130857977,3.47794984236718,235138.526162121,0.0,1.0
1999-12-10,5.563,5.688,5.406,5.594,130900,3.29324850605764,3.36724743887396,3.20030584644034,3.31160024139609,221118.053696994,0.0,1.0
1999-12-13,5.625,5.688,5.469,5.609,95900,3.32995197673454,3.36724743887396,3.23760130857977,3.32048011333405,161995.579446461,0.0,1.0
1999-12-14,5.75,6.063,5.5,6.0,93500,3.40395090955086,3.58924423732293,3.25595304391821,3.55194877518351,157941.466926425,0.0,1.0
1999-12-15,5.938,5.938,5.688,5.75,50700,3.51524530450661,3.51524530450661,3.36724743887396,3.40395090955086,85643.1269857725,0.0,1.0
1999-12-16,6.0,6.063,5.5,5.781,91700,3.55194877518351,3.58924423732293,3.25595304391821,3.42230264488931,154900.882536397,0.0,1.0
1999-12-17,5.5,6.0,5.375,5.953,114600,3.25595304391821,3.55194877518351,3.18195411110189,3.52412517644457,193583.872831746,0.0,1.0
1999-12-20,5.5,6.0,5.469,6.0,88000,3.25595304391821,3.55194877518351,3.23760130857977,3.55194877518351,148650.792401341,0.0,1.0
1999-12-21,5.563,5.625,5.438,5.563,132100,3.29324850605764,3.32995197673454,3.21924957324132,3.29324850605764,223145.109957013,0.0,1.0
1999-12-22,5.0,5.563,4.938,5.5,198500,2.95995731265292,3.29324850605764,2.92325384197602,3.25595304391821,335308.889678025,0.0,1.0
1999-12-23,4.938,5.125,4.781,5.094,185200,2.92325384197602,3.03395624546924,2.83031118235872,3.0156045101308,312842.349462822,0.0,1.0
1999-12-27,5.5,5.5,4.75,5.0,275800,3.25595304391821,3.25595304391821,2.81195944702028,2.95995731265292,465885.097094203,0.0,1.0
1999-12-28,5.031,5.438,4.906,5.25,274500,2.97830904799137,3.21924957324132,2.90431011517505,3.10795517828557,463689.119479182,0.0,1.0
1999-12-29,5.0,5.25,5.0,5.063,163400,2.95995731265292,3.10795517828557,2.95995731265292,2.99725277479235,276017.49407249,0.0,1.0
1999-12-30,4.938,5.188,4.938,5.0,349700,2.92325384197602,3.07125170760867,2.92325384197602,2.95995731265292,590717.978440329,0.0,1.0
1999-12-31,5.063,5.125,4.906,5.031,121900,2.99725277479235,3.03395624546924,2.90431011517505,2.97830904799137,205915.131746857,0.0,1.0
2000-01-03,5.62,6.25,5.0,5.12,222200,3.32699201942188,3.69994664081615,2.95995731265292,3.03099628815659,375343.250813386,0.0,1.0
2000-01-04,5.0,5.75,5.0,5.75,233800,2.95995731265292,3.40395090955086,2.95995731265292,3.40395090955086,394938.127993562,0.0,1.0
2000-01-05,5.125,5.25,4.875,5.125,98400,3.03395624546924,3.10795517828557,2.8859583798366,3.03395624546924,166218.613321499,0.0,1.0
2000-01-06,5.0,5.125,4.938,5.125,129800,2.95995731265292,3.03395624546924,2.92325384197602,3.03395624546924,219259.918791978,0.0,1.0
2000-01-07,4.625,5.094,4.563,5.0,184500,2.73796051420395,3.0156045101308,2.70125704352706,2.95995731265292,311659.899977811,0.0,1.0
2000-01-10,4.531,5.0,4.5,4.938,110400,2.68231331672608,2.95995731265292,2.66396158138763,2.92325384197602,186489.175921682,0.0,1.0
2000-01-11,4.625,4.781,4.531,4.75,228700,2.73796051420395,2.83031118235872,2.68231331672608,2.81195944702028,386323.138888485,0.0,1.0
2000-01-12,4.5,5.0,4.5,5.0,231900,2.66396158138763,2.95995731265292,2.66396158138763,2.95995731265292,391728.622248533,0.0,1.0
2000-01-13,4.313,4.625,4.25,4.625,304500,2.55325917789441,2.73796051420395,2.51596371575498,2.73796051420395,514365.525979639,0.0,1.0
2000-01-14,4.25,4.438,4.156,4.438,469100,2.51596371575498,2.62725811071073,2.46031651827711,2.62725811071073,792410.076312148,0.0,1.0
2000-01-18,4.25,4.438,4.25,4.375,408800,2.51596371575498,2.62725811071073,2.51596371575498,2.58996264857131,690550.49924623,0.0,1.0
2000-01-19,4.188,4.375,4.188,4.25,245100,2.47926024507809,2.58996264857131,2.47926024507809,2.51596371575498,414026.241108734,0.0,1.0
2000-01-20,4.25,4.313,4.188,4.25,389300,2.51596371575498,2.55325917789441,2.47926024507809,2.51596371575498,657610.835020932,0.0,1.0
2000-01-21,4.25,4.25,4.188,4.25,229500,2.51596371575498,2.51596371575498,2.47926024507809,2.51596371575498,387674.509728497,0.0,1.0
2000-01-24,4.766,5.375,4.0,4.281,2816900,2.82143131042076,3.18195411110189,2.36796585012234,2.53431545109343,4758345.64903793,0.0,1.0
2000-01-25,5.625,5.875,5.063,5.125,357700,3.32995197673454,3.47794984236718,2.99725277479235,3.03395624546924,604231.686840449,0.0,1.0
2000-01-26,5.391,5.938,5.125,5.938,225900,3.19142597450238,3.51524530450661,3.03395624546924,3.51524530450661,381593.340948442,0.0,1.0
2000-01-27,5.281,5.5,4.813,5.25,164100,3.15738646540687,3.28832144664605,2.87758020412863,3.13885228998032,274471.341881909,0.0525,1.0
2000-01-28,5.125,5.281,4.875,5.188,110800,3.06411771164746,3.15738646540687,2.91464855498173,3.10178393912722,185322.514811185,0.0,1.0
2000-01-31,4.625,5.313,4.625,5.063,139400,2.765179398316,3.17651851746008,2.765179398316,3.02704936079436,233158.470800353,0.0,1.0
2000-02-01,4.625,5.063,4.5,4.875,69400,2.765179398316,3.02704936079436,2.69044481998313,2.91464855498173,116077.459638053,0.0,1.0
2000-02-02,4.813,5.0,4.5,4.625,92200,2.87758020412863,2.98938313331459,2.69044481998313,2.765179398316,154212.417559488,0.0,1.0
2000-02-03,5.0,5.0,4.625,4.75,36000,2.98938313331459,2.98938313331459,2.765179398316,2.83991397664886,60213.0914548977,0.0,1.0
2000-02-04,4.938,4.969,4.875,4.969,76400,2.95231478246149,2.97084895788804,2.91464855498173,2.97084895788804,127785.560754283,0.0,1.0
2000-02-07,4.906,5.0,4.75,5.0,71000,2.93318273040828,2.98938313331459,2.83991397664886,2.98938313331459,118753.597036048,0.0,1.0
2000-02-08,4.5,4.875,4.375,4.75,184300,2.69044481998313,2.91464855498173,2.61571024165027,2.83991397664886,308257.576531601,0.0,1.0
2000-02-09,4.563,4.75,4.438,4.438,87900,2.7281110474629,2.83991397664886,2.65337646913003,2.65337646913003,147020.298302375,0.0,1.0
2000-02-10,4.5,4.75,4.25,4.5,137500,2.69044481998313,2.83991397664886,2.5409756633174,2.69044481998313,229980.557640234,0.0,1.0
2000-02-11,4.75,4.75,4.5,4.625,157300,2.83991397664886,2.83991397664886,2.69044481998313,2.765179398316,263097.757940428,0.0,1.0
2000-02-14,5.063,5.125,4.688,4.813,138200,3.02704936079436,3.06411771164746,2.80284562579576,2.87758020412863,231151.367751857,0.0,1.0
2000-02-15,5.0,5.125,4.813,5.063,88500,2.98938313331459,3.06411771164746,2.87758020412863,3.02704936079436,148023.849826623,0.0,1.0
2000-02-16,4.938,5.0,4.813,5.0,98000,2.95231478246149,2.98938313331459,2.87758020412863,2.98938313331459,163913.415627221,0.0,1.0
2000-02-17,5.188,5.25,4.813,5.0,168100,3.10178393912722,3.13885228998032,2.87758020412863,2.98938313331459,281161.685376897,0.0,1.0
2000-02-18,5.25,5.5,5.063,5.188,380400,3.13885228998032,3.28832144664605,3.02704936079436,3.10178393912722,636251.666373419,0.0,1.0
2000-02-22,5.438,5.688,5.188,5.188,395500,3.25125309579295,3.40072225245868,3.10178393912722,3.10178393912722,661507.713067,0.0,1.0
2000-02-23,5.188,5.438,5.188,5.406,23300,3.10178393912722,3.25125309579295,3.10178393912722,3.23212104373974,38971.2508583088,0.0,1.0
2000-02-24,5.125,5.438,5.0,5.313,56500,3.06411771164746,3.25125309579295,2.98938313331459,3.17651851746008,94501.1018667143,0.0,1.0
2000-02-25,5.0,5.063,4.938,5.063,54600,2.98938313331459,3.02704936079436,2.95231478246149,3.02704936079436,91323.1887065948,0.0,1.0
2000-02-28,4.688,5.063,4.625,5.063,68000,2.80284562579576,3.02704936079436,2.765179398316,3.02704936079436,113735.839414807,0.0,1.0
2000-02-29,4.625,4.625,4.063,4.625,2721300,2.765179398316,2.765179398316,2.42917273413144,2.765179398316,4551607.93822813,0.0,1.0
2000-03-01,4.438,4.75,4.313,4.656,107600,2.65337646913003,2.83991397664886,2.57864189079717,2.78371357374255,179970.240015194,0.0,1.0
2000-03-02,4.5,4.625,4.406,4.438,84100,2.69044481998313,2.765179398316,2.63424441707682,2.65337646913003,140664.471982136,0.0,1.0
2000-03-03,4.5,4.563,4.438,4.5,48400,2.69044481998313,2.7281110474629,2.65337646913003,2.69044481998313,80953.1562893625,0.0,1.0
2000-03-06,4.5,4.688,4.5,4.625,71100,2.69044481998313,2.80284562579576,2.69044481998313,2.765179398316,118920.855623423,0.0,1.0
2000-03-07,4.453,4.75,4.375,4.5,46800,2.66234461852998,2.83991397664886,2.61571024165027,2.69044481998313,78277.0188913668,0.0,1.0
2000-03-08,4.375,4.563,4.375,4.563,42700,2.61571024165027,2.7281110474629,2.61571024165027,2.7281110474629,71419.4168090035,0.0,1.0
2000-03-09,4.5,4.625,4.375,4.5,97600,2.69044481998313,2.765179398316,2.61571024165027,2.69044481998313,163244.381277723,0.0,1.0
2000-03-10,4.375,4.563,4.375,4.438,89900,2.61571024165027,2.7281110474629,2.61571024165027,2.65337646913003,150365.470049869,0.0,1.0
2000-03-13,4.5,4.531,4.375,4.406,151200,2.69044481998313,2.70897899540968,2.61571024165027,2.63424441707682,252894.98411057,0.0,1.0
2000-03-14,4.453,4.531,4.438,4.5,62400,2.66234461852998,2.70897899540968,2.65337646913003,2.69044481998313,104369.358521822,0.0,1.0
2000-03-15,4.438,4.563,4.438,4.438,79100,2.65337646913003,2.7281110474629,2.65337646913003,2.65337646913003,132301.5426134,0.0,1.0
2000-03-16,4.438,4.5,4.375,4.5,66400,2.65337646913003,2.69044481998313,2.61571024165027,2.69044481998313,111059.702016811,0.0,1.0
2000-03-17,4.375,4.5,4.25,4.438,72400,2.61571024165027,2.69044481998313,2.5409756633174,2.65337646913003,121095.217259294,0.0,1.0
2000-03-20,4.313,4.438,4.25,4.438,34000,2.57864189079717,2.65337646913003,2.5409756633174,2.65337646913003,56867.9197074033,0.0,1.0
2000-03-21,4.125,4.375,4.0,4.313,389000,2.46624108498454,2.61571024165027,2.39150650665167,2.57864189079717,650635.904887644,0.0,1.0
2000-03-22,4.125,4.25,4.125,4.25,101100,2.46624108498454,2.5409756633174,2.46624108498454,2.5409756633174,169098.431835837,0.0,1.0
2000-03-23,4.0,4.188,4.0,4.188,244800,2.39150650665167,2.5039073124643,2.39150650665167,2.5039073124643,409449.021893305,0.0,1.0
2000-03-24,3.875,4.125,3.875,4.031,229200,2.31677192831881,2.46624108498454,2.31677192831881,2.41004068207822,383356.682262848,0.0,1.0
2000-03-27,4.063,4.063,3.875,4.0,162100,2.42917273413144,2.42917273413144,2.31677192831881,2.39150650665167,271126.170134414,0.0,1.0
2000-03-28,4.0,4.125,4.0,4.125,63500,2.39150650665167,2.46624108498454,2.39150650665167,2.46624108498454,106209.202982945,0.0,1.0
2000-03-29,4.188,4.375,4.0,4.188,42600,2.5039073124643,2.61571024165027,2.39150650665167,2.5039073124643,71252.1582216289,0.0,1.0
2000-03-30,4.063,4.375,3.938,4.25,134100,2.42917273413144,2.61571024165027,2.35443815579857,2.5409756633174,224293.765669493,0.0,1.0
2000-03-31,3.969,4.125,3.875,4.125,152100,2.37297233122512,2.46624108498454,2.31677192831881,2.46624108498454,254400.311396943,0.0,1.0
2000-04-03,4.031,4.094,4.0,4.047,87100,2.41004068207822,2.44770690955799,2.39150650665167,2.41960670810483,145682.229603378,0.0,1.0
2000-04-04,4.063,4.125,4.0,4.063,181100,2.42917273413144,2.46624108498454,2.39150650665167,2.42917273413144,302905.30173561,0.0,1.0
2000-04-05,4.188,4.313,4.0,4.0,279200,2.5039073124643,2.57864189079717,2.39150650665167,2.39150650665167,466985.975950207,0.0,1.0
2000-04-06,4.188,4.25,4.125,4.25,211100,2.5039073124643,2.5409756633174,2.46624108498454,2.5409756633174,353082.877948025,0.0,1.0
2000-04-07,4.188,4.188,4.063,4.188,74500,2.5039073124643,2.5039073124643,2.42917273413144,2.5039073124643,124607.647594163,0.0,1.0
2000-04-10,4.125,4.188,4.063,4.156,159200,2.46624108498454,2.5039073124643,2.42917273413144,2.48477526041109,266275.671100547,0.0,1.0
2000-04-11,4.313,4.375,4.125,4.188,97200,2.57864189079717,2.61571024165027,2.46624108498454,2.5039073124643,162575.346928223,0.0,1.0
2000-04-12,4.813,5.0,4.25,4.313,651600,2.87758020412863,2.98938313331459,2.5409756633174,2.57864189079717,1089856.95533365,0.0,1.0
2000-04-13,4.625,5.5,4.531,5.0,1071400,2.765179398316,3.28832144664605,2.70897899540968,2.98938313331459,1792008.5051327,0.0,1.0
2000-04-14,4.469,4.688,4.0,4.688,177600,2.67191064455658,2.80284562579576,2.39150650665167,2.80284562579576,297051.251177495,0.0,1.0
2000-04-17,4.25,4.563,4.125,4.438,240800,2.5409756633174,2.7281110474629,2.46624108498454,2.65337646913003,402758.678398316,0.0,1.0
2000-04-18,4.188,4.375,4.125,4.375,65900,2.5039073124643,2.61571024165027,2.46624108498454,2.61571024165027,110223.409079938,0.0,1.0
2000-04-19,4.25,4.375,4.125,4.25,141400,2.5409756633174,2.61571024165027,2.46624108498454,2.5409756633174,236503.642547848,0.0,1.0
2000-04-20,4.156,4.313,4.0,4.25,183800,2.48477526041109,2.57864189079717,2.39150650665167,2.5409756633174,307421.283594727,0.0,1.0
2000-04-24,4.031,4.188,4.0,4.188,134400,2.41004068207822,2.5039073124643,2.39150650665167,2.5039073124643,224795.541431618,0.0,1.0
2000-04-25,4.063,4.125,3.969,4.063,201500,2.42917273413144,2.46624108498454,2.37297233122512,2.42917273413144,337026.053560052,0.0,1.0
2000-04-26,4.0,4.125,3.938,4.063,423600,2.39150650665167,2.46624108498454,2.35443815579857,2.42917273413144,708507.376119297,0.0,1.0
2000-04-27,3.875,4.0,3.813,4.0,78800,2.34816045121861,2.42390756254824,2.31058988399911,2.42390756254824,130037.962202086,0.0525,1.0
2000-04-28,3.563,3.938,3.5,3.938,295500,2.15909566133985,2.38633699532875,2.12091911722971,2.38633699532875,487642.358257824,0.0,1.0
2000-05-01,3.563,3.75,3.5,3.625,154000,2.15909566133985,2.27241333988898,2.12091911722971,2.19666622855935,254135.103795956,0.0,1.0
2000-05-02,3.531,3.625,3.313,3.563,346000,2.13970440083946,2.19666622855935,2.00760143868058,2.15909566133985,570978.869567538,0.0,1.0
2000-05-03,3.563,3.563,3.406,3.5,718200,2.15909566133985,2.15909566133985,2.06395728950983,2.12091911722971,1185193.71133932,0.0,1.0
2000-05-04,3.875,3.875,3.563,3.656,264600,2.34816045121861,2.34816045121861,2.15909566133985,2.2154515121691,436650.31470396,0.0,1.0
2000-05-05,3.875,4.0,3.75,3.875,163000,2.34816045121861,2.42390756254824,2.27241333988898,2.34816045121861,268987.155316499,0.0,1.0
2000-05-08,3.844,3.938,3.813,3.875,83100,2.32937516760886,2.38633699532875,2.31058988399911,2.34816045121861,137133.942373013,0.0,1.0
2000-05-09,3.688,3.906,3.531,3.875,91600,2.23484277266948,2.36694573482836,2.13970440083946,2.34816045121861,151160.879920192,0.0,1.0
2000-05-10,3.688,3.938,3.375,3.938,165200,2.23484277266948,2.38633699532875,2.04517200590008,2.38633699532875,272617.656799298,0.0,1.0
2000-05-11,3.75,3.875,3.625,3.875,228300,2.27241333988898,2.34816045121861,2.19666622855935,2.34816045121861,376747.040237771,0.0,1.0
2000-05-12,3.75,3.813,3.75,3.813,184100,2.27241333988898,2.31058988399911,2.27241333988898,2.31058988399911,303806.964992438,0.0,1.0
2000-05-15,3.688,3.875,3.688,3.813,137400,2.23484277266948,2.34816045121861,2.23484277266948,2.31058988399911,226741.319880288,0.0,1.0
2000-05-16,3.734,3.813,3.625,3.813,276400,2.26271770963879,2.31058988399911,2.19666622855935,2.31058988399911,456123.004475338,0.0,1.0
2000-05-17,3.781,3.938,3.688,3.781,209400,2.29119862349873,2.38633699532875,2.23484277266948,2.29119862349873,345557.73204463,0.0,1.0
2000-05-18,4.313,4.313,3.75,3.813,475300,2.61357832931764,2.61357832931764,2.27241333988898,2.31058988399911,784353.343079337,0.0,1.0
2000-05-19,4.125,4.5,4.0,4.219,343200,2.49965467387788,2.72689600786677,2.42390756254824,2.55661650159776,566358.2313167,0.0,1.0
2000-05-22,4.188,4.188,3.813,4.063,86900,2.53783121798801,2.53783121798801,2.31058988399911,2.46208410665838,143404.808570575,0.0,1.0
2000-05-23,4.188,4.313,4.125,4.188,320300,2.53783121798801,2.61357832931764,2.49965467387788,2.53783121798801,528568.011336654,0.0,1.0
2000-05-24,4.313,4.375,4.125,4.25,312800,2.61357832931764,2.65114889653714,2.49965467387788,2.57540178520751,516191.301736202,0.0,1.0
2000-05-25,4.375,4.438,4.25,4.313,335000,2.65114889653714,2.68932544064728,2.57540178520751,2.61357832931764,552826.36215354,0.0,1.0
2000-05-26,4.25,4.438,4.25,4.438,127600,2.57540178520751,2.68932544064728,2.57540178520751,2.68932544064728,210569.086002363,0.0,1.0
2000-05-30,4.25,4.375,4.125,4.344,119800,2.57540178520751,2.65114889653714,2.49965467387788,2.63236361292739,197697.308017893,0.0,1.0
2000-05-31,4.25,4.313,4.188,4.25,132000,2.57540178520751,2.61357832931764,2.53783121798801,2.57540178520751,217830.088967962,0.0,1.0
2000-06-01,4.0,4.125,3.875,4.125,108400,2.42390756254824,2.49965467387788,2.34816045121861,2.49965467387788,178884.709425206,0.0,1.0
2000-06-02,3.938,4.188,3.781,4.125,115400,2.38633699532875,2.53783121798801,2.29119862349873,2.49965467387788,190436.305052294,0.0,1.0
2000-06-05,4.063,4.188,3.938,4.0,115300,2.46208410665838,2.53783121798801,2.38633699532875,2.42390756254824,190271.282257621,0.0,1.0
2000-06-06,4.0,4.063,3.938,4.063,117100,2.42390756254824,2.46208410665838,2.38633699532875,2.46208410665838,193241.69256173,0.0,1.0
2000-06-07,4.031,4.063,3.75,4.031,239000,2.44269284615799,2.46208410665838,2.27241333988898,2.44269284615799,394404.47926775,0.0,1.0
2000-06-08,4.0,4.125,3.75,4.031,226900,2.42390756254824,2.49965467387788,2.27241333988898,2.44269284615799,374436.721112354,0.0,1.0
2000-06-09,4.063,4.063,3.875,4.0,218500,2.46208410665838,2.46208410665838,2.34816045121861,2.42390756254824,360574.806359846,0.0,1.0
2000-06-12,4.0,4.063,4.0,4.063,244200,2.42390756254824,2.46208410665838,2.42390756254824,2.46208410665838,402985.66459073,0.0,1.0
2000-06-13,3.938,4.063,3.875,4.0,302800,2.38633699532875,2.46208410665838,2.34816045121861,2.42390756254824,499689.02226893,0.0,1.0
2000-06-14,3.938,4.063,3.875,4.063,210600,2.38633699532875,2.46208410665838,2.34816045121861,2.46208410665838,347538.005580703,0.0,1.0
2000-06-15,3.563,4.0,3.25,4.0,270600,2.15909566133985,2.42390756254824,1.96942489457045,2.42390756254824,446551.682384322,0.0,1.0
2000-06-16,3.625,4.031,3.5,3.875,260800,2.19666622855935,2.44269284615799,2.12091911722971,2.34816045121861,430379.448506397,0.0,1.0
2000-06-19,3.969,3.969,3.625,3.969,146700,2.4051222789385,2.4051222789385,2.19666622855935,2.4051222789385,242088.439784848,0.0,1.0
2000-06-20,3.875,3.875,3.719,3.844,283600,2.34816045121861,2.34816045121861,2.25362805627923,2.32937516760886,468004.645691773,0.0,1.0
2000-06-21,3.938,4.063,3.75,3.813,213300,2.38633699532875,2.46208410665838,2.27241333988898,2.31058988399911,351993.621036865,0.0,1.0
2000-06-22,3.844,4.063,3.813,3.969,109400,2.32937516760886,2.46208410665838,2.31058988399911,2.4051222789385,180534.937371932,0.0,1.0
2000-06-23,4.031,4.031,3.875,3.875,67500,2.44269284615799,2.44269284615799,2.34816045121861,2.34816045121861,111390.386404072,0.0,1.0
2000-06-26,4.0,4.063,3.75,4.063,112600,2.42390756254824,2.46208410665838,2.27241333988898,2.46208410665838,185815.666801459,0.0,1.0
2000-06-27,3.906,4.0,3.781,3.938,153500,2.36694573482836,2.42390756254824,2.29119862349873,2.38633699532875,253309.989822592,0.0,1.0
2000-06-28,3.938,4.063,3.844,4.0,227400,2.38633699532875,2.46208410665838,2.32937516760886,2.42390756254824,375261.835085716,0.0,1.0
2000-06-29,3.625,3.938,3.5,3.938,1756200,2.19666622855935,2.38633699532875,2.12091911722971,2.38633699532875,2898130.32004193,0.0,1.0
2000-06-30,3.531,4.031,3.531,3.656,1072700,2.13970440083946,2.44269284615799,2.13970440083946,2.2154515121691,1770199.51845404,0.0,1.0
2000-07-03,3.938,4.031,3.563,3.844,217400,2.38633699532875,2.44269284615799,2.15909566133985,2.32937516760886,358759.555618446,0.0,1.0
2000-07-05,4.0,4.156,3.75,4.0,195800,2.42390756254824,2.51843995748763,2.27241333988898,2.42390756254824,323114.631969144,0.0,1.0
2000-07-06,4.0,4.031,3.75,3.875,154500,2.42390756254824,2.44269284615799,2.27241333988898,2.34816045121861,254960.21776932,0.0,1.0
2000-07-07,3.656,4.0,3.625,4.0,377500,2.2154515121691,2.42390756254824,2.19666622855935,2.42390756254824,622961.049889436,0.0,1.0
2000-07-10,3.906,4.0,3.75,3.813,97200,2.36694573482836,2.42390756254824,2.27241333988898,2.31058988399911,160402.156421863,0.0,1.0
2000-07-11,3.938,4.0,3.875,3.938,107400,2.38633699532875,2.42390756254824,2.34816045121861,2.38633699532875,177234.481478478,0.0,1.0
2000-07-12,4.0,4.063,3.875,3.938,214600,2.42390756254824,2.46208410665838,2.34816045121861,2.38633699532875,354138.917367612,0.0,1.0
2000-07-13,4.0,4.031,4.0,4.0,86000,2.42390756254824,2.44269284615799,2.42390756254824,2.42390756254824,141919.603418521,0.0,1.0
2000-07-14,4.0,4.031,3.875,4.031,55000,2.42390756254824,2.44269284615799,2.34816045121861,2.44269284615799,90762.5370699843,0.0,1.0
2000-07-17,4.031,4.125,4.0,4.016,172500,2.44269284615799,2.49965467387788,2.42390756254824,2.43360319279844,284664.320810405,0.0,1.0
2000-07-18,4.125,4.188,3.938,4.031,148400,2.49965467387788,2.53783121798801,2.38633699532875,2.44269284615799,244893.827294284,0.0,1.0
2000-07-19,4.5,4.531,4.063,4.156,347600,2.72689600786677,2.74568129147652,2.46208410665838,2.51843995748763,573619.234282301,0.0,1.0
2000-07-20,4.5,4.531,4.313,4.469,81600,2.72689600786677,2.74568129147652,2.61357832931764,2.70811072425703,134658.600452922,0.0,1.0
2000-07-21,4.406,4.438,4.25,4.438,130600,2.66993418014689,2.68932544064728,2.57540178520751,2.68932544064728,215519.769842544,0.0,1.0
2000-07-24,4.313,4.438,4.125,4.344,316800,2.61357832931764,2.68932544064728,2.49965467387788,2.63236361292739,522792.21352311,0.0,1.0
2000-07-25,4.406,4.469,4.25,4.375,357200,2.66993418014689,2.70811072425703,2.57540178520751,2.65114889653714,589461.422570879,0.0,1.0
2000-07-26,4.406,4.5,4.313,4.438,164800,2.66993418014689,2.72689600786677,2.61357832931764,2.68932544064728,271957.565620607,0.0,1.0
2000-07-27,4.313,4.438,4.281,4.375,50000,2.61357832931764,2.68932544064728,2.59418706881726,2.65114889653714,82511.3973363494,0.0,1.0
2000-07-28,4.313,4.438,4.25,4.438,28500,2.61357832931764,2.68932544064728,2.57540178520751,2.68932544064728,47031.4964817192,0.0,1.0
2000-07-31,4.25,4.375,4.0,4.313,297100,2.57540178520751,2.65114889653714,2.42390756254824,2.61357832931764,490282.722972587,0.0,1.0
2000-08-01,4.0,4.188,3.938,4.188,153400,2.42390756254824,2.53783121798801,2.38633699532875,2.53783121798801,253144.96702792,0.0,1.0
2000-08-02,3.875,4.063,3.875,4.016,277700,2.34816045121861,2.46208410665838,2.34816045121861,2.43360319279844,458268.300806084,0.0,1.0
2000-08-03,3.875,3.938,3.813,3.906,215700,2.34816045121861,2.38633699532875,2.31058988399911,2.36694573482836,355954.168109011,0.0,1.0
2000-08-04,3.969,4.0,3.844,3.891,87100,2.4051222789385,2.42390756254824,2.32937516760886,2.3578560814688,143734.85415992,0.0,1.0
2000-08-07,4.063,4.125,3.875,4.0,142100,2.46208410665838,2.49965467387788,2.34816045121861,2.42390756254824,234497.391229904,0.0,1.0
2000-08-08,4.0,4.063,3.938,4.0,219500,2.42390756254824,2.46208410665838,2.38633699532875,2.42390756254824,362225.034306574,0.0,1.0
2000-08-09,4.0,4.031,3.938,4.0,64000,2.42390756254824,2.44269284615799,2.38633699532875,2.42390756254824,105614.588590527,0.0,1.0
2000-08-10,4.0,4.031,3.938,3.969,143600,2.45572134930669,2.47475318976382,2.41765766839244,2.43668950884956,233902.759432444,0.0525,1.0
2000-08-11,4.0,4.031,3.938,4.0,104700,2.45572134930669,2.47475318976382,2.41765766839244,2.45572134930669,170540.521675327,0.0,1.0
2000-08-14,3.938,3.938,3.875,3.938,19100,2.41765766839244,2.41765766839244,2.37898005714086,2.41765766839244,31111.0216236746,0.0,1.0
2000-08-15,4.063,4.063,3.844,3.906,143500,2.49439896055827,2.49439896055827,2.35994821668373,2.39801189759798,233739.874502477,0.0,1.0
2000-08-16,4.063,4.25,3.969,4.0,348600,2.49439896055827,2.60920393363836,2.43668950884956,2.45572134930669,567816.865864555,0.0,1.0
2000-08-17,4.125,4.125,4.031,4.094,62800,2.53246264147252,2.53246264147252,2.47475318976382,2.5134308010154,102291.736019203,0.0,1.0
2000-08-18,4.063,4.25,3.938,4.063,154300,2.49439896055827,2.60920393363836,2.41765766839244,2.49439896055827,251331.446938901,0.0,1.0
2000-08-21,4.0,4.094,4.0,4.031,194500,2.45572134930669,2.5134308010154,2.45572134930669,2.47475318976382,316811.188785588,0.0,1.0
2000-08-22,4.0,4.125,3.938,4.0,139100,2.45572134930669,2.53246264147252,2.41765766839244,2.45572134930669,226572.937583934,0.0,1.0
2000-08-23,4.063,4.063,4.0,4.0,217100,2.49439896055827,2.49439896055827,2.45572134930669,2.45572134930669,353623.182958103,0.0,1.0
2000-08-24,4.063,4.063,4.0,4.0,146100,2.49439896055827,2.49439896055827,2.45572134930669,2.45572134930669,237974.882681616,0.0,1.0
2000-08-25,4.0,4.063,4.0,4.063,60300,2.45572134930669,2.49439896055827,2.45572134930669,2.49439896055827,98219.6127700306,0.0,1.0
2000-08-28,4.0,4.063,3.875,3.938,137900,2.45572134930669,2.49439896055827,2.37898005714086,2.41765766839244,224618.318424332,0.0,1.0
2000-08-29,4.25,4.297,3.875,4.0,241500,2.60920393363836,2.63805865949271,2.37898005714086,2.45572134930669,393367.105870023,0.0,1.0
2000-08-30,4.188,4.25,4.0,4.25,66900,2.5711402527241,2.60920393363836,2.45572134930669,2.60920393363836,108970.018147845,0.0,1.0
2000-08-31,4.438,4.469,4.125,4.188,122800,2.72462283705577,2.7436546775129,2.53246264147252,2.5711402527241,200022.693999333,0.0,1.0
2000-09-01,4.344,4.5,4.25,4.313,94600,2.66691338534707,2.76268651797003,2.60920393363836,2.64788154488994,154089.143748671,0.0,1.0
2000-09-05,4.625,4.75,4.313,4.313,269000,2.83942781013586,2.91616910230169,2.64788154488994,2.64788154488994,438160.461610916,0.0,1.0
2000-09-06,4.781,5.0,4.375,4.5,133700,2.93520094275882,3.06965168663336,2.68594522580419,2.76268651797003,217777.151365723,0.0,1.0
2000-09-07,4.781,4.938,4.75,4.75,98100,2.93520094275882,3.03158800571911,2.91616910230169,2.91616910230169,159790.116297512,0.0,1.0
2000-09-08,4.875,5.0,4.656,4.656,98900,2.99291039446753,3.06965168663336,2.85845965059299,2.85845965059299,161093.195737247,0.0,1.0
2000-09-11,4.906,4.938,4.875,4.875,226500,3.01194223492466,3.03158800571911,2.99291039446753,2.99291039446753,368934.36637499,0.0,1.0
2000-09-12,5.25,5.375,4.969,5.0,161000,3.22313427096503,3.29987556313086,3.05061984617624,3.06965168663336,262244.737246682,0.0,1.0
2000-09-13,4.969,5.25,4.969,5.25,72100,3.05061984617624,3.22313427096503,3.05061984617624,3.22313427096503,117440.034506123,0.0,1.0
2000-09-14,5.188,5.25,4.875,4.969,180200,3.18507059005078,3.22313427096503,2.99291039446753,3.05061984617624,293518.643800323,0.0,1.0
2000-09-15,5.344,5.375,5.063,5.063,55600,3.28084372267374,3.29987556313086,3.10832929788494,3.10832929788494,90564.021061587,0.0,1.0
2000-09-18,5.25,5.563,5.25,5.5,265900,3.22313427096503,3.41529446654828,3.22313427096503,3.3766168552967,433111.028781942,0.0,1.0
2000-09-19,5.125,5.438,5.0,5.125,113900,3.1463929787992,3.33855317438245,3.06965168663336,3.1463929787992,185525.93523228,0.0,1.0
2000-09-20,5.156,5.156,5.0,5.0,57800,3.16542481925632,3.16542481925632,3.06965168663336,3.06965168663336,94147.4895208586,0.0,1.0
2000-09-21,5.422,5.75,5.25,5.719,357600,3.32873028898522,3.53009943962837,3.22313427096503,3.51106759917124,582476.509561574,0.0,1.0
2000-09-22,5.063,5.375,4.875,5.25,49400,3.10832929788494,3.29987556313086,2.99291039446753,3.22313427096503,80465.1554036403,0.0,1.0
2000-09-25,5.469,5.5,5.063,5.063,138200,3.35758501483957,3.3766168552967,3.10832929788494,3.10832929788494,225106.973214233,0.0,1.0
2000-09-26,5.313,5.375,5.188,5.25,21400,3.26181188221661,3.29987556313086,3.18507059005078,3.22313427096503,34857.375012913,0.0,1.0
2000-09-27,5.375,5.469,5.25,5.313,51000,3.29987556313086,3.35758501483957,3.22313427096503,3.26181188221661,83071.3142831105,0.0,1.0
2000-09-28,5.563,5.813,5.313,5.313,112400,3.41529446654828,3.56877705087995,3.26181188221661,3.26181188221661,183082.661282777,0.0,1.0
2000-09-29,5.688,5.688,5.406,5.531,50400,3.49203575871411,3.49203575871411,3.31890740358799,3.39564869575383,82094.0047033092,0.0,1.0
2000-10-02,5.75,5.813,5.563,5.563,71200,3.53009943962837,3.56877705087995,3.41529446654828,3.41529446654828,115974.070136421,0.0,1.0
2000-10-03,5.813,6.063,5.625,5.719,126700,3.56877705087995,3.72225963521162,3.45335814746253,3.51106759917124,206375.206268041,0.0,1.0
2000-10-04,5.938,6.0,5.688,5.688,109500,3.64551834304578,3.68358202396004,3.49203575871411,3.49203575871411,178358.998313737,0.0,1.0
2000-10-05,5.938,5.938,5.75,5.938,150400,3.64551834304578,3.64551834304578,3.53009943962837,3.64551834304578,244978.934670192,0.0,1.0
2000-10-06,5.75,5.938,5.688,5.938,62100,3.53009943962837,3.64551834304578,3.49203575871411,3.64551834304578,101151.541509434,0.0,1.0
2000-10-09,5.75,5.813,5.719,5.719,36500,3.53009943962837,3.56877705087995,3.51106759917124,3.51106759917124,59452.9994379123,0.0,1.0
2000-10-10,5.688,5.781,5.688,5.75,64400,3.49203575871411,3.54913128008549,3.49203575871411,3.53009943962837,104897.894898673,0.0,1.0
2000-10-11,5.672,5.813,5.438,5.688,131100,3.48221287331689,3.56877705087995,3.33855317438245,3.49203575871411,213542.143186584,0.0,1.0
2000-10-12,5.75,5.813,5.625,5.688,101800,3.53009943962837,3.56877705087995,3.45335814746253,3.49203575871411,165816.858706287,0.0,1.0
2000-10-13,5.563,5.875,5.563,5.688,192600,3.41529446654828,3.6068407317942,3.41529446654828,3.49203575871411,313716.375116217,0.0,1.0
2000-10-16,5.594,5.75,5.375,5.531,79100,3.43432630700541,3.53009943962837,3.29987556313086,3.39564869575383,128841.979603804,0.0,1.0
2000-10-17,5.313,5.563,5.313,5.5,54400,3.26181188221661,3.41529446654828,3.26181188221661,3.3766168552967,88609.4019019845,0.0,1.0
2000-10-18,5.125,5.125,4.813,4.813,53300,3.1463929787992,3.1463929787992,2.95484671355327,2.95484671355327,86817.6676723486,0.0,1.0
2000-10-19,5.125,5.188,5.0,5.031,48000,3.1463929787992,3.18507059005078,3.06965168663336,3.08868352709049,78184.7663841038,0.0,1.0
2000-10-20,5.125,5.188,5.0,5.0,46400,3.1463929787992,3.18507059005078,3.06965168663336,3.06965168663336,75578.6075046337,0.0,1.0
2000-10-23,5.25,5.25,5.0,5.0,97900,3.22313427096503,3.22313427096503,3.06965168663336,3.06965168663336,159464.346437579,0.0,1.0
2000-10-24,5.5,5.563,5.25,5.313,84800,3.3766168552967,3.41529446654828,3.22313427096503,3.26181188221661,138126.420611917,0.0,1.0
2000-10-25,5.625,5.719,5.438,5.438,136300,3.45335814746253,3.51106759917124,3.33855317438245,3.33855317438245,222012.159544862,0.0,1.0
2000-10-26,5.594,5.75,5.563,5.563,49300,3.46655764971506,3.5632296184951,3.44734719438056,3.44734719438056,79555.6364172015,0.0525,1.0
2000-10-27,5.75,5.75,5.594,5.594,99700,3.5632296184951,3.5632296184951,3.46655764971506,3.46655764971506,160886.347886308,0.0,1.0
2000-10-30,5.0,5.75,4.938,5.75,96100,3.09846053782182,3.5632296184951,3.06003962715283,3.5632296184951,155077.011352801,0.0,1.0
2000-10-31,5.25,5.5,5.063,5.25,197300,3.25338356471292,3.40830659160401,3.13750114059838,3.25338356471292,318383.91612807,0.0,1.0
2000-11-01,5.5,5.5,5.25,5.25,47800,3.40830659160401,3.40830659160401,3.25338356471292,3.25338356471292,77135.07952824,0.0,1.0
2000-11-02,5.5,5.5,5.313,5.438,29100,3.40830659160401,3.40830659160401,3.29242416748947,3.36988568093502,46958.8036458532,0.0,1.0
2000-11-03,5.5,5.5,5.375,5.375,12300,3.40830659160401,3.40830659160401,3.33084507815846,3.33084507815846,19848.5664894844,0.0,1.0
2000-11-06,5.75,5.75,5.313,5.609,41600,3.5632296184951,3.5632296184951,3.29242416748947,3.47585303132852,67130.1110538658,0.0,1.0
2000-11-07,5.563,5.781,5.5,5.5,51300,3.44734719438056,3.58244007382959,3.40830659160401,3.40830659160401,82783.0456024837,0.0,1.0
2000-11-08,5.875,6.0,5.438,5.438,136500,3.64069113194064,3.71815264538619,3.36988568093502,3.36988568093502,220270.676895498,0.0,1.0
2000-11-09,5.844,6.0,5.625,6.0,98400,3.62148067660615,3.71815264538619,3.48576810504955,3.71815264538619,158788.531915875,0.0,1.0
2000-11-10,5.719,5.969,5.563,5.688,31600,3.5440191631606,3.69894219005169,3.44734719438056,3.52480870782611,50993.0651274558,0.0,1.0
2000-11-13,5.75,5.75,5.5,5.688,36400,3.5632296184951,3.5632296184951,3.40830659160401,3.52480870782611,58738.8471721326,0.0,1.0
2000-11-14,5.656,5.688,5.625,5.625,23100,3.50497856038405,3.52480870782611,3.48576810504955,3.48576810504955,37276.5760900072,0.0,1.0
2000-11-15,5.563,5.719,5.25,5.375,24500,3.44734719438056,3.5440191631606,3.25338356471292,3.33084507815846,39535.7625197047,0.0,1.0
2000-11-16,5.375,5.688,5.25,5.578,18600,3.33084507815846,3.52480870782611,3.25338356471292,3.45664257599403,30014.9054231227,0.0,1.0
2000-11-17,5.563,5.688,5.375,5.531,23200,3.44734719438056,3.52480870782611,3.33084507815846,3.4275170469385,37437.9465492714,0.0,1.0
2000-11-20,5.813,5.813,5.5,5.5,41300,3.60227022127165,3.60227022127165,3.40830659160401,3.40830659160401,66645.9996760736,0.0,1.0
2000-11-21,5.688,5.75,5.344,5.688,54400,3.52480870782611,3.5632296184951,3.31163462282397,3.52480870782611,87785.5298396707,0.0,1.0
2000-11-22,5.375,5.563,5.25,5.375,55200,3.33084507815846,3.44734719438056,3.25338356471292,3.33084507815846,89076.4935137836,0.0,1.0
2000-11-24,5.5,5.563,5.5,5.5,1200,3.40830659160401,3.44734719438056,3.40830659160401,3.40830659160401,1936.44551116921,0.0,1.0
2000-11-27,5.281,5.563,5.25,5.563,60800,3.27259402004741,3.44734719438056,3.25338356471292,3.44734719438056,98113.2392325732,0.0,1.0
2000-11-28,5.313,5.344,5.281,5.281,5200,3.29242416748947,3.31163462282397,3.27259402004741,3.27259402004741,8391.26388173323,0.0,1.0
2000-11-29,5.156,5.344,5.0,5.344,37100,3.19513250660186,3.31163462282397,3.09846053782182,3.31163462282397,59868.4403869814,0.0,1.0
2000-11-30,4.781,5.156,4.75,5.094,68700,2.96274796626523,3.19513250660186,2.94353751093073,3.15671159593287,110861.505514437,0.0,1.0
2000-12-01,4.938,5.188,4.75,4.875,54000,3.06003962715283,3.21496265404392,2.94353751093073,3.02099902437628,87140.0480026144,0.0,1.0
2000-12-04,4.938,5.031,4.656,4.906,27400,3.06003962715283,3.11767099315632,2.88528645281968,3.04020947971077,44215.5058383636,0.0,1.0
2000-12-05,5.0,5.031,4.656,4.656,21200,3.09846053782182,3.11767099315632,2.88528645281968,2.88528645281968,34210.5373639894,0.0,1.0
2000-12-06,4.875,5.031,4.875,5.0,26400,3.02099902437628,3.11767099315632,3.02099902437628,3.09846053782182,42601.8012457225,0.0,1.0
2000-12-07,5.188,5.188,4.625,4.656,66500,3.21496265404392,3.21496265404392,2.86607599748519,2.88528645281968,107311.355410627,0.0,1.0
2000-12-08,5.188,5.25,5.0,5.031,14000,3.21496265404392,3.25338356471292,3.09846053782182,3.11767099315632,22591.8642969741,0.0,1.0
2000-12-11,5.469,5.469,5.125,5.125,26200,3.38909613626951,3.38909613626951,3.17592205126737,3.17592205126737,42279.0603271944,0.0,1.0
2000-12-12,5.0,5.406,4.938,5.375,96300,3.09846053782182,3.35005553349296,3.06003962715283,3.33084507815846,155399.752271329,0.0,1.0
2000-12-13,5.156,5.25,5.0,5.016,59500,3.19513250660186,3.25338356471292,3.09846053782182,3.10837561154285,96015.42326214,0.0,1.0
2000-12-14,5.156,5.156,5.063,5.141,7100,3.19513250660186,3.19513250660186,3.13750114059838,3.1858371249884,11457.3026077512,0.0,1.0
2000-12-15,5.375,5.625,5.063,5.156,93700,3.33084507815846,3.48576810504955,3.13750114059838,3.19513250660186,151204.120330462,0.0,1.0
2000-12-18,4.875,5.625,4.875,5.375,81500,3.02099902437628,3.48576810504955,3.02099902437628,3.33084507815846,131516.924300242,0.0,1.0
2000-12-19,5.063,5.125,4.875,5.0,41700,3.13750114059838,3.17592205126737,3.02099902437628,3.09846053782182,67291.4815131299,0.0,1.0
2000-12-20,4.875,5.0,4.75,4.781,31900,3.02099902437628,3.09846053782182,2.94353751093073,2.96274796626523,51477.1765052481,0.0,1.0
2000-12-21,5.25,5.375,4.75,4.75,320900,3.25338356471292,3.33084507815846,2.94353751093073,2.94353751093073,517837.803778498,0.0,1.0
2000-12-22,5.484,5.5,5.219,5.219,164500,3.39839151788298,3.40830659160401,3.23417310937842,3.23417310937842,265454.405489445,0.0,1.0
2000-12-26,5.55,5.55,5.44,5.44,110100,3.43929119698222,3.43929119698222,3.37112506515014,3.37112506515014,177668.875649775,0.0,1.0
2000-12-27,5.5,5.656,5.375,5.375,116000,3.40830659160401,3.50497856038405,3.33084507815846,3.33084507815846,187189.732746357,0.0,1.0
2000-12-28,5.469,5.5,5.313,5.375,48100,3.38909613626951,3.40830659160401,3.29242416748947,3.33084507815846,77619.1909060324,0.0,1.0
2000-12-29,5.375,5.438,5.25,5.313,97100,3.33084507815846,3.36988568093502,3.25338356471292,3.29242416748947,156690.715945442,0.0,1.0
2001-01-02,5.5,5.563,5.375,5.375,84000,3.40830659160401,3.44734719438056,3.33084507815846,3.33084507815846,135551.185781844,0.0,1.0
2001-01-03,5.5,5.5,5.438,5.484,244900,3.40830659160401,3.40830659160401,3.36988568093502,3.39839151788298,395196.254737782,0.0,1.0
2001-01-04,5.469,5.469,5.375,5.453,66600,3.38909613626951,3.38909613626951,3.33084507815846,3.37918106254848,107472.725869891,0.0,1.0
2001-01-05,5.281,5.5,5.063,5.5,82400,3.27259402004741,3.40830659160401,3.13750114059838,3.40830659160401,132969.258433619,0.0,1.0
2001-01-08,5.25,5.438,5.125,5.438,56700,3.25338356471292,3.36988568093502,3.17592205126737,3.36988568093502,91497.0504027449,0.0,1.0
2001-01-09,5.25,5.438,5.188,5.406,150500,3.25338356471292,3.36988568093502,3.21496265404392,3.35005553349296,242862.541192471,0.0,1.0
2001-01-10,5.156,5.25,5.031,5.25,118600,3.19513250660186,3.25338356471292,3.11767099315632,3.25338356471292,191385.364687224,0.0,1.0
2001-01-11,5.188,5.25,5.063,5.125,57300,3.21496265404392,3.25338356471292,3.13750114059838,3.17592205126737,92465.2731583298,0.0,1.0
2001-01-12,5.438,5.5,5.063,5.25,64500,3.36988568093502,3.40830659160401,3.13750114059838,3.25338356471292,104083.946225345,0.0,1.0
2001-01-16,6.094,6.5,5.438,5.453,252900,3.77640370349724,4.02799869916837,3.36988568093502,3.37918106254848,408105.89147891,0.0,1.0
2001-01-17,6.813,7.25,6.188,6.25,318200,4.22196232883602,4.49276777984165,3.83465476160829,3.87307567227728,513480.801378368,0.0,1.0
2001-01-18,6.875,7.0,6.625,6.813,252800,4.26038323950501,4.33784475295055,4.10546021261392,4.22196232883602,407944.521019646,0.0,1.0
2001-01-19,6.81,7.0,6.81,6.88,163400,4.22010325251332,4.33784475295055,4.22010325251332,4.26348170004283,263679.330437541,0.0,1.0
2001-01-22,7.0,7.125,6.813,6.969,242100,4.33784475295055,4.4153062663961,4.22196232883602,4.31863429761606,390677.881878388,0.0,1.0
2001-01-23,6.938,7.063,6.844,7.063,62700,4.29942384228156,4.37688535572711,4.24117278417051,4.37688535572711,101179.277958591,0.0,1.0
2001-01-24,6.688,7.0,6.531,6.844,89100,4.14450081539047,4.33784475295055,4.04720915450287,4.24117278417051,143781.079204314,0.0,1.0
2001-01-25,6.5,6.875,6.5,6.75,70100,4.02799869916837,4.26038323950501,4.02799869916837,4.18292172605946,113120.691944135,0.0,1.0
2001-01-26,6.438,6.688,6.406,6.563,44900,3.98957778849938,4.14450081539047,3.96974764105732,4.06703930194493,72455.3362095812,0.0,1.0
2001-01-29,6.5,6.563,6.5,6.563,89500,4.02799869916837,4.06703930194493,4.02799869916837,4.06703930194493,144426.56104137,0.0,1.0
2001-01-30,6.625,6.844,6.5,6.531,130900,4.10546021261392,4.24117278417051,4.02799869916837,4.04720915450287,211233.931176708,0.0,1.0
2001-01-31,6.875,7.438,6.813,6.813,124400,4.26038323950501,4.60926989606375,4.22196232883602,4.22196232883602,200744.851324541,0.0,1.0
2001-02-01,7.375,7.5,7.0,7.0,228700,4.60276312893432,4.68077606332304,4.36872432576817,4.36872432576817,366445.644225562,0.0525,1.0
2001-02-02,7.25,7.563,6.625,7.5,76200,4.5247501945456,4.72009458225495,4.13468552260202,4.68077606332304,122095.138128499,0.0,1.0
2001-02-05,7.75,7.938,7.25,7.375,453200,4.83680193210047,4.9541333854211,4.5247501945456,4.60276312893432,726161.635168451,0.0,1.0
2001-02-06,7.625,7.938,7.375,7.875,76800,4.75878899771175,4.9541333854211,4.60276312893432,4.91481486648919,123056.517168881,0.0,1.0
2001-02-07,7.672,7.875,7.313,7.5,85500,4.78812186104191,4.91481486648919,4.56406871347752,4.68077606332304,136996.513254419,0.0,1.0
2001-02-08,7.531,7.875,7.406,7.875,38600,4.70012327105144,4.91481486648919,4.62211033666272,4.91481486648919,61848.7182645679,0.0,1.0
2001-02-09,7.531,8.0,7.281,7.406,77100,4.70012327105144,4.99282780087791,4.544097402274,4.62211033666272,123537.206689072,0.0,1.0
2001-02-12,7.938,7.969,7.25,7.313,76300,4.9541333854211,4.9734805931495,4.5247501945456,4.56406871347752,122255.367968563,0.0,1.0
2001-02-13,7.688,8.0,7.656,7.828,126200,4.79810751664367,4.99282780087791,4.77813620544016,4.88548200315903,202210.058160323,0.0,1.0
2001-02-14,7.719,7.844,7.5,7.688,59200,4.81745472437207,4.89546765876079,4.68077606332304,4.79810751664367,94856.0653176794,0.0,1.0
2001-02-15,7.75,7.813,7.594,7.719,34400,4.83680193210047,4.87612045103239,4.73944178998335,4.81745472437207,55119.0649818948,0.0,1.0
2001-02-16,7.75,7.844,7.5,7.625,111900,4.83680193210047,4.89546765876079,4.68077606332304,4.75878899771175,179297.191031222,0.0,1.0
2001-02-20,8.875,9.219,7.844,7.984,616900,5.53891834159893,5.75360993703668,4.89546765876079,4.98284214527615,988457.883352641,0.0,1.0
2001-02-21,9.063,9.5,8.688,8.906,365100,5.65624979491956,5.92898301354251,5.42221099175341,5.55826554932733,584999.146072377,0.0,1.0
2001-02-22,8.875,9.25,8.656,9.188,170800,5.53891834159893,5.77295714476508,5.40223968054989,5.73426272930828,273672.56682871,0.0,1.0
2001-02-23,8.969,9.25,8.188,8.406,188800,5.59758406825924,5.77295714476508,5.11015925419854,5.24621381177246,302513.938040167,0.0,1.0
2001-02-26,9.313,9.469,8.875,9.094,268500,5.81227566369699,5.90963580581411,5.53891834159893,5.67559700264796,430217.120570894,0.0,1.0
2001-02-27,8.813,9.25,8.313,9.25,84800,5.50022392614212,5.77295714476508,5.18817218858725,5.77295714476508,135874.904373973,0.0,1.0
2001-02-28,8.531,9.0,8.531,9.0,63400,5.32422674616118,5.61693127598764,5.32422674616118,5.61693127598764,101585.718600352,0.0,1.0
2001-03-01,8.25,8.563,7.75,8.563,181100,5.14885366965534,5.34419805736469,4.83680193210047,5.34419805736469,290176.240355266,0.0,1.0
2001-03-02,9.0,9.219,8.063,8.063,271700,5.61693127598764,5.75360993703668,5.03214631980982,5.03214631980982,435344.475452931,0.0,1.0
2001-03-05,9.875,10.0,9.25,9.344,412600,6.16302181670866,6.24103475109738,5.77295714476508,5.83162287142539,661108.32010261,0.0,1.0
2001-03-06,8.813,10.0,8.313,9.938,312900,5.50022392614212,6.24103475109738,5.18817218858725,6.20234033564058,501359.169559153,0.0,1.0
2001-03-07,9.188,9.5,8.563,9.5,139400,5.73426272930828,5.92898301354251,5.34419805736469,5.92898301354251,223360.397048724,0.0,1.0
2001-03-08,9.25,9.469,8.75,9.375,94100,5.77295714476508,5.90963580581411,5.46090540721021,5.8509700791538,150776.279499892,0.0,1.0
2001-03-09,8.875,9.25,8.625,9.25,32300,5.53891834159893,5.77295714476508,5.38289247282149,5.77295714476508,51754.2383405581,0.0,1.0
2001-03-12,9.344,9.375,8.5,8.688,174100,5.83162287142539,5.8509700791538,5.30487953843278,5.42221099175341,278960.151550811,0.0,1.0
2001-03-13,9.406,9.5,9.063,9.219,152500,5.8703172868822,5.92898301354251,5.65624979491956,5.75360993703668,244350.506097062,0.0,1.0
2001-03-14,8.563,9.188,8.531,8.938,105200,5.34419805736469,5.73426272930828,5.32422674616118,5.57823686053084,168561.791746957,0.0,1.0
2001-03-15,9.156,9.156,8.281,8.344,163000,5.71429141810476,5.71429141810476,5.16820087738374,5.20751939631566,261174.639303746,0.0,1.0
2001-03-16,9.375,9.469,8.953,8.969,141600,5.8509700791538,5.90963580581411,5.58759841265749,5.59758406825924,226885.453530125,0.0,1.0
2001-03-19,9.469,9.563,9.188,9.469,175100,5.90963580581411,5.96830153247443,5.73426272930828,5.90963580581411,280562.449951447,0.0,1.0
2001-03-20,9.75,9.938,9.531,9.719,187100,6.08500888231995,6.20234033564058,5.94833022127092,6.06566167459155,299790.030759085,0.0,1.0
2001-03-21,9.25,9.75,9.25,9.656,156400,5.77295714476508,6.08500888231995,5.77295714476508,6.02634315565963,250599.469859545,0.0,1.0
2001-03-22,8.469,9.625,7.625,9.5,127400,5.28553233070437,6.00699594793123,4.75878899771175,5.92898301354251,204132.816241087,0.0,1.0
2001-03-23,8.344,8.875,7.938,8.438,95400,5.20751939631566,5.53891834159893,4.9541333854211,5.26618512297597,152859.26742072,0.0,1.0
2001-03-26,8.875,9.0,8.313,8.688,39900,5.53891834159893,5.61693127598764,5.18817218858725,5.42221099175341,63931.7061853953,0.0,1.0
2001-03-27,8.969,9.063,8.75,8.875,53200,5.59758406825924,5.65624979491956,5.46090540721021,5.53891834159893,85242.2749138605,0.0,1.0
2001-03-28,8.906,9.0,8.563,8.641,63700,5.55826554932733,5.61693127598764,5.34419805736469,5.39287812842325,102066.408120543,0.0,1.0
2001-03-29,6.5,8.844,6.281,8.5,153300,4.0566725882133,5.51957113387052,3.91999392716427,5.30487953843278,245632.344817572,0.0,1.0
2001-03-30,7.125,7.5,6.438,6.625,263600,4.44673726015689,4.68077606332304,4.01797817275649,4.13468552260202,422365.858407774,0.0,1.0
2001-04-02,8.563,8.813,7.594,7.75,312400,5.34419805736469,5.50022392614212,4.73944178998335,4.83680193210047,500558.020358835,0.0,1.0
2001-04-03,8.813,8.844,7.938,8.266,115700,5.50022392614212,5.51957113387052,4.9541333854211,5.1588393252571,185385.92495364,0.0,1.0
2001-04-04,8.438,8.875,8.313,8.563,133300,5.26618512297597,5.53891834159893,5.18817218858725,5.34419805736469,213586.376804842,0.0,1.0
2001-04-05,8.094,8.938,7.406,8.875,157300,5.05149352753822,5.57823686053084,4.62211033666272,5.53891834159893,252041.538420118,0.0,1.0
2001-04-06,7.75,8.813,7.75,8.125,99900,4.83680193210047,5.50022392614212,4.83680193210047,5.07084073526662,160069.610223584,0.0,1.0
2001-04-09,7.99,8.5,7.76,7.76,129500,4.98658676612681,5.30487953843278,4.84304296685157,4.84304296685157,207497.642882424,0.0,1.0
2001-04-10,8.66,8.85,8.27,8.38,104700,5.40473609445033,5.52331575472118,5.16133573915753,5.22998712141961,167760.642546639,0.0,1.0
2001-04-11,8.6,8.66,8.09,8.55,59600,5.36728988594375,5.40473609445033,5.04899711363778,5.33608471218826,95496.9846779339,0.0,1.0
2001-04-12,8.95,8.99,8.46,8.46,86500,5.58572610223216,5.61069024123655,5.27991539942839,5.27991539942839,138598.811655055,0.0,1.0
2001-04-16,8.88,9.0,8.38,8.54,105700,5.54203885897448,5.61693127598764,5.22998712141961,5.32984367743716,169362.940947275,0.0,1.0
2001-04-17,8.7,8.86,8.55,8.66,59000,5.42970023345472,5.52955678947228,5.33608471218826,5.40473609445033,94535.6056375521,0.0,1.0
2001-04-18,8.99,9.0,8.67,8.81,106800,5.61069024123655,5.61693127598764,5.41097712920143,5.49835161571679,171125.469187975,0.0,1.0
2001-04-19,8.6,8.95,8.55,8.94,82400,5.36728988594375,5.58572610223216,5.33608471218826,5.57948506748106,132029.388212446,0.0,1.0
2001-04-20,8.87,9.0,8.65,8.65,133700,5.53579782422338,5.61693127598764,5.39849505969924,5.39849505969924,214227.296165097,0.0,1.0
2001-04-23,8.89,8.93,8.31,8.52,105900,5.54827989372557,5.57324403272996,5.18629987816193,5.31736160793497,169683.400627403,0.0,1.0
2001-04-24,8.69,8.9,8.4,8.84,90400,5.42345919870363,5.55452092847667,5.2424691909218,5.51707471997009,144847.775417537,0.0,1.0
2001-04-25,8.9,8.99,8.64,8.69,83500,5.55452092847667,5.61069024123655,5.39225402494814,5.42345919870363,133791.916453146,0.0,1.0
2001-04-26,8.97,8.97,8.7,8.7,39200,5.63097360417761,5.63097360417761,5.4614794154231,5.4614794154231,62444.6187670158,0.0525,1.0
2001-04-27,8.82,9.17,8.74,8.92,161000,5.53681016598066,5.75652485510688,5.48658966560896,5.5995857914453,256468.969935958,0.0,1.0
2001-04-30,8.49,8.85,8.3,8.75,172000,5.32965060194737,5.55564285362005,5.21037691356457,5.49286722815542,273991.694589967,0.0,1.0
2001-05-01,8.55,8.74,8.43,8.43,73200,5.36731597722615,5.48658966560896,5.29198522666859,5.29198522666859,116605.767697591,0.0,1.0
2001-05-02,8.51,8.62,8.4,8.52,96700,5.3422057270403,5.4112589150514,5.2731525390292,5.34848328958676,154040.679458429,0.0,1.0
2001-05-03,8.31,8.53,8.27,8.53,53900,5.21665447611103,5.35476085213323,5.19154422592518,5.35476085213323,85861.3508046468,0.0,1.0
2001-05-04,8.44,8.61,8.35,8.51,112600,5.29826278921506,5.40498135250493,5.24176472629689,5.3422057270403,179368.981458316,0.0,1.0
2001-05-07,8.7,8.72,7.82,7.88,178900,5.4614794154231,5.47403454051603,4.90905391133433,4.94671928661311,284983.221872937,0.0,1.0
2001-05-08,8.85,8.98,8.5,8.62,90700,5.55564285362005,5.63725116672408,5.33592816449384,5.4112589150514,144482.829647151,0.0,1.0
2001-05-09,8.78,8.89,8.31,8.85,81300,5.51169991579481,5.58075310380591,5.21665447611103,5.55564285362005,129508.864942816,0.0,1.0
2001-05-10,9.0,9.01,8.61,8.75,100700,5.649806291817,5.65608385436347,5.40498135250493,5.49286722815542,160412.579332615,0.0,1.0
2001-05-11,8.99,9.05,8.72,9.0,100500,5.64352872927054,5.68119410454932,5.47403454051603,5.649806291817,160093.984338905,0.0,1.0
2001-05-14,9.24,9.25,8.91,8.975,128200,5.80046779293212,5.80674535547859,5.59330822889883,5.63411238545084,204219.390967639,0.0,1.0
2001-05-15,9.75,9.78,8.97,9.035,105100,6.12062348280175,6.13945617044114,5.63097360417761,5.67177776072962,167421.669194218,0.0,1.0
2001-05-16,9.75,9.75,9.2,9.56,122900,6.12062348280175,6.12062348280175,5.77535754274627,6.00134979441895,195776.623634343,0.0,1.0
2001-05-17,9.85,9.98,9.61,9.61,83300,6.18339910826639,6.26500742137041,6.03273760715127,6.03273760715127,132694.814879909,0.0,1.0
2001-05-18,9.85,9.94,9.64,9.93,98500,6.18339910826639,6.23989717118456,6.05157029479066,6.23361960863809,156908.034401813,0.0,1.0
2001-05-21,10.18,10.21,9.65,9.665,215700,6.39055867229968,6.40939135993907,6.05784785733712,6.06726420115681,343604.700715441,0.0,1.0
2001-05-22,10.02,10.2,9.94,10.13,70000,6.29011767155626,6.4031137973926,6.23989717118456,6.35917085956736,111508.247798243,0.0,1.0
2001-05-23,10.0,10.0,9.67,9.93,70200,6.27756254646334,6.27756254646334,6.07040298243005,6.23361960863809,111826.842791952,0.0,1.0
2001-05-24,10.2,10.88,9.85,10.0,117100,6.4031137973926,6.82998805055211,6.18339910826639,6.27756254646334,186537.368816774,0.0,1.0
2001-05-25,10.6,11.03,10.15,10.5,132200,6.65421629925114,6.92415148874906,6.37172598466029,6.5914406737865,210591.290841824,0.0,1.0
2001-05-29,10.46,10.97,10.14,10.14,142500,6.56633042360065,6.88648611347028,6.36544842211382,6.36544842211382,226998.933017851,0.0,1.0
2001-05-30,10.72,10.72,10.2,10.4,117100,6.7295470498087,6.7295470498087,6.4031137973926,6.52866504832187,186537.368816774,0.0,1.0
2001-05-31,10.55,10.9,10.45,10.78,116700,6.62282848651882,6.84254317564504,6.56005286105419,6.76721242508748,185900.178829356,0.0,1.0
2001-06-01,11.46,11.99,10.44,10.55,220700,7.19408667824698,7.52679749320954,6.55377529850772,6.62282848651882,351569.575558173,0.0,1.0
2001-06-04,11.34,11.75,11.04,11.67,160700,7.11875592768942,7.37613599209442,6.93042905129552,7.32591549172271,255991.077445394,0.0,1.0
2001-06-05,11.35,11.75,11.1,11.12,115600,7.12503349023589,7.37613599209442,6.9680944265743,6.98064955166723,184147.906363955,0.0,1.0
2001-06-06,10.7,11.6,10.7,11.56,71900,6.71699192471577,7.28197255389747,6.71699192471577,7.25686230371162,114534.900238481,0.0,1.0
2001-06-07,11.56,11.83,10.65,11.0,150400,7.25686230371162,7.42635649246613,6.68560411198345,6.90531880110967,239583.435269367,0.0,1.0
2001-06-08,11.93,11.99,11.32,11.32,80000,7.48913211793076,7.52679749320954,7.1062008025965,7.1062008025965,127437.997483706,0.0,1.0
2001-06-11,11.35,11.87,11.3,11.86,121500,7.12503349023589,7.45146674265198,7.09364567750357,7.44518918010552,193546.458678378,0.0,1.0
2001-06-12,11.96,12.0,11.25,11.28,76400,7.50796480557015,7.533075055756,7.06225786477125,7.08109055241064,121703.287596939,0.0,1.0
2001-06-13,11.73,11.97,11.51,11.97,51900,7.36358086700149,7.51424236811661,7.2254744909793,7.51424236811661,82675.4008675541,0.0,1.0
2001-06-14,11.3,11.73,11.2,11.66,82700,7.09364567750357,7.36358086700149,7.03087005203894,7.31963792917625,131739.029898781,0.0,1.0
2001-06-15,11.24,11.37,11.12,11.34,75900,7.05598030222479,7.13758861532881,6.98064955166723,7.11875592768942,120906.800112666,0.0,1.0
2001-06-18,11.14,11.55,10.92,11.0,92900,6.99320467676016,7.25058474116515,6.85509830073796,6.90531880110967,147987.374577953,0.0,1.0
2001-06-19,10.94,11.61,10.7,11.5,144900,6.86765342583089,7.28825011644393,6.71699192471577,7.21919692843284,230822.072942362,0.0,1.0
2001-06-20,11.06,11.18,10.61,11.0,325500,6.94298417638845,7.01831492694601,6.6604938617976,6.90531880110967,518513.352261828,0.0,1.0
2001-06-21,11.16,11.2,10.97,10.97,222200,7.00575980185308,7.03087005203894,6.88648611347028,6.88648611347028,353959.038010993,0.0,1.0
2001-06-22,11.05,11.32,10.91,11.0,269600,6.93670661384199,7.1062008025965,6.8488207381915,6.90531880110967,429466.051520088,0.0,1.0
2001-06-25,11.4,11.75,10.95,10.95,225400,7.1564213029682,7.37613599209442,6.87393098837735,6.87393098837735,359056.557910341,0.0,1.0
2001-06-26,11.5,11.5,11.35,11.35,116400,7.21919692843284,7.21919692843284,7.12503349023589,7.12503349023589,185422.286338792,0.0,1.0
2001-06-27,11.27,11.5,10.69,11.5,134600,7.07481298986418,7.21919692843284,6.71071436216931,7.21919692843284,214414.430766335,0.0,1.0
2001-06-28,11.1,11.52,10.63,11.34,409900,6.9680944265743,7.23175205352576,6.67304898689053,7.11875592768942,652960.439607138,0.0,1.0
2001-06-29,12.49,12.7,11.06,11.06,1820500,7.84067562053271,7.97250443400844,6.94298417638845,6.94298417638845,2900010.93023858,0.0,1.0
2001-07-02,11.55,12.72,11.5,12.72,878000,7.25058474116515,7.98505955910136,7.21919692843284,7.98505955910136,1398632.02238367,0.0,1.0
2001-07-03,12.0,12.06,11.68,11.92,196000,7.533075055756,7.57074043103478,7.33219305426918,7.4828545553843,312223.093835079,0.0,1.0
2001-07-05,11.95,12.12,11.95,11.99,127400,7.50168724302369,7.60840580631356,7.50168724302369,7.52679749320954,202945.010992801,0.0,1.0
2001-07-06,12.06,12.06,11.15,11.77,154700,7.57074043103478,7.57074043103478,6.99948223930662,7.38869111718735,246433.227634116,0.0,1.0
2001-07-09,12.85,13.25,12.03,12.14,716300,8.06666787220539,8.31777037406392,7.55190774339539,7.62096093140649,1141047.96996973,0.0,1.0
2001-07-10,13.75,14.4,13.0,13.05,864300,8.63164850138709,9.03969006690721,8.16083131040234,8.19221912313466,1376808.26531459,0.0,1.0
2001-07-11,13.86,14.22,13.15,13.75,546100,8.70070168939819,8.92669394107087,8.25499474859929,8.63164850138709,869923.630323146,0.0,1.0
2001-07-12,13.95,14.23,13.81,14.2,246300,8.75719975231635,8.93297150361733,8.66931387666587,8.91413881597794,392349.734752959,0.0,1.0
2001-07-13,14.14,14.22,13.7,13.9,360600,8.87647344069916,8.92669394107087,8.60026068865477,8.72581193958404,574426.773657803,0.0,1.0
2001-07-16,14.87,15.15,14.19,14.39,357000,9.33473550659098,9.51050725789196,8.90786125343148,9.03341250436074,568692.063771037,0.0,1.0
2001-07-17,14.79,14.99,14.54,14.89,203600,9.28451500621927,9.41006625714854,9.12757594255769,9.34729063168391,324329.703596031,0.0,1.0
2001-07-18,14.65,14.76,14.15,14.75,262900,9.19662913056879,9.26568231857989,8.88275100324562,9.25940475603342,418793.119230828,0.0,1.0
2001-07-19,14.97,15.0,14.7,14.79,169400,9.39751113205562,9.416343819695,9.22801694330111,9.28451500621927,269849.959671747,0.0,1.0
2001-07-20,14.35,15.0,14.35,14.71,194000,9.00830225417489,9.416343819695,9.00830225417489,9.23429450584757,309037.143897986,0.0,1.0
2001-07-23,14.2,14.89,13.25,14.89,295500,8.91413881597794,9.34729063168391,8.31777037406392,9.34729063168391,470724.103205438,0.0,1.0
2001-07-24,14.66,14.93,14.0,14.0,312100,9.20290669311525,9.37240088186976,8.78858756504867,8.78858756504867,497167.487683307,0.0,1.0
2001-07-25,14.44,14.89,14.23,14.65,192400,9.06480031709306,9.34729063168391,8.93297150361733,9.19662913056879,306488.383948312,0.0,1.0
2001-07-26,14.4,14.52,14.22,14.29,74500,9.03969006690721,9.11502081746477,8.92669394107087,8.97063687889611,118676.635156701,0.0,1.0
2001-07-27,14.35,14.55,13.55,14.5,139500,9.00830225417489,9.13385350510416,8.50609725045782,9.10246569237184,222220.008112212,0.0,1.0
2001-07-30,14.85,15.0,14.42,14.46,264900,9.32218038149806,9.416343819695,9.05224519200013,9.07735544218599,421979.06916792,0.0,1.0
2001-07-31,14.77,15.7,14.38,14.9,431600,9.27195988112635,9.85577319794744,9.02713494181428,9.35356819423037,687527.996424592,0.0,1.0
2001-08-01,14.95,15.1,14.1,15.04,269100,9.38495600696269,9.47911944515964,8.85136319051331,9.44145406988086,428669.564035815,0.0,1.0
2001-08-02,14.99,15.0,14.21,14.95,124000,9.41006625714854,9.416343819695,8.9204163785244,9.38495600696269,197528.896099744,0.0,1.0
2001-08-03,15.0,15.2,14.43,14.49,203000,9.416343819695,9.54189507062427,9.0585227545466,9.09618812982538,323373.918614903,0.0,1.0
2001-08-06,14.84,15.15,14.52,14.6,224400,9.31590281895159,9.51050725789196,9.11502081746477,9.16524131783647,357463.582941795,0.0,1.0
2001-08-07,14.0,14.9,13.01,14.82,277100,8.78858756504867,9.35356819423037,8.1671088729488,9.30334769385867,441413.363784186,0.0,1.0
2001-08-08,12.79,14.06,12.1,14.04,196200,8.02900249692661,8.82625294032745,7.59585068122064,8.81369781523452,312541.688828788,0.0,1.0
2001-08-09,11.5,12.9,11.05,12.74,239900,7.25215413180177,8.13502506958633,6.96837418751388,8.03412553383953,380418.004066134,0.0525,1.0
2001-08-10,12.25,12.76,10.99,11.3,246700,7.72512070561493,8.04673797580788,6.93053686160882,7.12602971211826,391201.007099272,0.0,1.0
2001-08-13,11.59,12.5,11.27,12.31,152100,7.30891012065935,7.88277623021932,7.10711104916574,7.76295803151998,241190.406079446,0.0,1.0
2001-08-14,11.67,12.05,11.39,11.4,144100,7.35935988853275,7.59899628593142,7.18278570097584,7.18909192196002,228504.520158108,0.0,1.0
2001-08-15,11.9,12.05,11.55,11.55,234700,7.50440297116879,7.59899628593142,7.28368523672265,7.28368523672265,372172.178217265,0.0,1.0
2001-08-16,11.79,12.07,11.4,12.05,113100,7.43503454034286,7.61160872789977,7.18909192196002,7.59899628593142,179346.712212921,0.0,1.0
2001-08-17,11.6,12.04,11.27,11.65,114200,7.31521634164353,7.59269006494725,7.10711104916574,7.3467474465644,181091.021527105,0.0,1.0
2001-08-20,10.3,11.4,9.54,11.2,362600,6.49540761370072,7.18909192196002,6.01613481890338,7.06296750227651,574987.779384662,0.0,1.0
2001-08-21,9.9,10.3,9.25,10.1,193700,6.2431587743337,6.49540761370072,5.83325441036229,6.36928319401721,307157.012870405,0.0,1.0
2001-08-22,9.86,10.05,9.33,9.84,115500,6.217933890397,6.33775208909633,5.8837041782357,6.20532144842865,183152.477989323,0.0,1.0
2001-08-23,10.17,10.5,9.98,9.98,136200,6.41342674090644,6.62153203338423,6.2936085422071,6.2936085422071,215977.207810786,0.0,1.0
2001-08-24,11.27,11.37,10.35,10.5,166300,7.10711104916574,7.17017325900749,6.52693871862159,6.62153203338423,263707.853589821,0.0,1.0
2001-08-27,10.38,11.45,10.36,11.06,131600,6.54585738157412,7.22062302688089,6.53324493960577,6.97468040849805,208682.823406016,0.0,1.0
2001-08-28,11.0,11.55,10.25,10.71,290900,6.936843082593,7.28368523672265,6.46387650877984,6.75396267405191,461290.526814667,0.0,1.0
2001-08-29,10.09,11.4,10.03,11.28,102100,6.36297697303303,7.18909192196002,6.32513964712798,7.11341727014991,161903.619071081,0.0,1.0
2001-08-30,10.32,11.15,10.03,11.15,122000,6.50802005566907,7.03143639735563,6.32513964712798,7.03143639735563,193459.76030041,0.0,1.0
2001-08-31,10.09,10.42,10.05,10.29,117100,6.36297697303303,6.57108226551082,6.33775208909633,6.48910139271654,185689.65517359,0.0,1.0
2001-09-04,10.25,10.73,9.76,10.02,172000,6.46387650877984,6.76657511602026,6.15487168055524,6.3188334261438,272746.547308775,0.0,1.0
2001-09-05,10.93,11.0,10.39,10.46,73100,6.89269953570377,6.936843082593,6.5521636025583,6.59630714944752,115917.282606229,0.0,1.0
2001-09-06,10.17,10.72,10.15,10.5,51200,6.41342674090644,6.76026889503609,6.40081429893809,6.62153203338423,81189.6698965655,0.0,1.0
2001-09-07,9.3,10.44,8.89,10.19,158700,5.86478551528317,6.58369470747917,5.60623045493198,6.42603918287479,251656.26196455,0.0,1.0
2001-09-10,8.39,9.05,7.9,8.74,375800,5.2909194057232,5.70712999067879,4.98191457749861,5.51163714016935,595919.491154871,0.0,1.0
2001-09-17,8.66,9.74,7.74,8.35,183600,5.46118737229594,6.14225923858689,4.8810150417518,5.2656945217865,291141.081894716,0.0,1.0
2001-09-18,8.19,9.2,8.0,8.75,76200,5.1647949860397,5.80172330544142,5.04497678734036,5.51794336115352,120833.063400748,0.0,1.0
2001-09-19,7.96,8.66,6.86,8.66,210800,5.01975190340366,5.46118737229594,4.32606759514436,5.46118737229594,334273.094027266,0.0,1.0
2001-09-20,9.31,10.0,8.9,10.0,299100,5.87109173626735,6.30622098417545,5.61253667591615,6.30622098417545,474293.559884038,0.0,1.0
2001-09-21,10.12,10.25,8.8,10.25,455300,6.38189563598556,6.46387650877984,5.5494744660744,6.46387650877984,721985.48249817,0.0,1.0
2001-09-24,11.11,11.5,9.99,10.15,175000,7.00621151341893,7.25215413180177,6.29991476319128,6.40081429893809,277503.754529277,0.0,1.0
2001-09-25,12.5,12.94,10.8,11.22,223600,7.88277623021932,8.16024995352304,6.81071866290949,7.07557994424486,354570.511501407,0.0,1.0
2001-09-26,13.49,13.5,12.5,12.7,221500,8.50709210765269,8.51339832863686,7.88277623021932,8.00890064990283,351240.466447056,0.0,1.0
2001-09-27,12.85,13.49,12.2,13.48,246800,8.10349396466546,8.50709210765269,7.69358960069405,8.50078588666851,391359.580673289,0.0,1.0
2001-09-28,12.9,13.23,12.68,12.68,251800,8.13502506958633,8.34313036206412,7.99628820793447,7.99628820793447,399288.259374126,0.0,1.0
2001-10-01,13.0,13.0,11.76,12.55,240900,8.19808727942809,8.19808727942809,7.41611587739033,7.91430733514019,382003.739806302,0.0,1.0
2001-10-02,13.3,13.8,12.45,13.0,326800,8.38727390895335,8.70258495816213,7.85124512529844,8.19808727942809,518218.439886673,0.0,1.0
2001-10-03,13.19,13.25,12.65,13.25,336100,8.31790547812742,8.35574280403248,7.97736954498195,8.35574280403248,532965.782270229,0.0,1.0
2001-10-04,13.13,13.46,12.85,13.46,259900,8.28006815222237,8.48817344470016,8.10349396466546,8.48817344470016,412132.71886948,0.0,1.0
2001-10-05,12.95,13.23,11.95,13.23,192200,8.16655617450721,8.34313036206412,7.53593407608967,8.34313036206412,304778.409260154,0.0,1.0
2001-10-08,12.35,12.65,11.95,12.65,124700,7.78818291545668,7.97736954498195,7.53593407608967,7.97736954498195,197741.246798862,0.0,1.0
2001-10-09,12.4,12.99,12.01,12.45,115100,7.81971402037756,8.19178105844391,7.57377140199472,7.85124512529844,182518.183693256,0.0,1.0
2001-10-10,12.95,13.0,12.31,12.85,74400,8.16655617450721,8.19808727942809,7.76295803151998,8.10349396466546,117978.739068447,0.0,1.0
2001-10-11,13.4,14.5,12.82,12.83,307900,8.45033611879511,9.14402042705441,8.08457530171293,8.09088152269711,488248.03439751,0.0,1.0
2001-10-12,13.84,14.24,12.77,13.9,151500,8.72780984209883,8.98005868146585,8.05304419679205,8.76564716800388,240238.964635345,0.0,1.0
2001-10-15,13.15,14.02,12.81,13.87,108700,8.29268059419072,8.84132181981398,8.07826908072876,8.74672850505135,172369.474956185,0.0,1.0
2001-10-16,12.84,13.4,12.5,13.4,64900,8.09718774368128,8.45033611879511,7.88277623021932,8.45033611879511,102914.249536858,0.0,1.0
2001-10-17,12.92,13.29,12.26,12.95,130000,8.14763751155468,8.38096768796918,7.7314269265991,8.16655617450721,206145.646221749,0.0,1.0
2001-10-18,12.74,13.25,11.5,13.01,103500,8.03412553383953,8.35574280403248,7.25215413180177,8.20439350041226,164123.649107315,0.0,1.0
2001-10-19,12.75,12.85,11.61,12.1,123000,8.0404317548237,8.10349396466546,7.3215225626277,7.6305273908523,195045.496040578,0.0,1.0
2001-10-22,12.75,12.95,12.39,12.64,104900,8.0404317548237,8.16655617450721,7.81340779939339,7.97106332399777,166343.679143549,0.0,1.0
2001-10-23,12.18,12.84,11.74,12.74,168200,7.6809771587257,8.09718774368128,7.40350343542198,8.03412553383953,266720.751496139,0.0,1.0
2001-10-24,12.69,12.69,11.75,12.3,102900,8.00259442891865,8.00259442891865,7.40980965640616,7.75665181053581,163172.207663215,0.0,1.0
2001-10-25,12.55,12.7,11.92,12.4,138600,7.94899155055316,8.04399941769124,7.5499585085732,7.85398368341507,218823.984015803,0.055,1.0
2001-10-26,13.58,13.96,12.5,12.69,434400,8.60137890490135,8.84206550165116,7.91732226150713,8.03766555988204,685837.941244336,0.0,1.0
2001-10-29,13.6,13.79,13.09,13.14,185400,8.61404662051976,8.73438991889467,8.29101987225027,8.3226891612963,292712.601995165,0.0,1.0
2001-10-30,13.81,13.99,13.4,13.99,186200,8.74705763451308,8.86106707507878,8.48736946433564,8.86106707507878,293975.655293958,0.0,1.0
2001-10-31,13.96,14.5,13.75,13.88,354700,8.84206550165116,9.18409382334827,8.70905448765784,8.79139463917752,560006.256352132,0.0,1.0
2001-11-01,14.89,14.9,13.71,14.3,218000,9.43111427790729,9.4374481357165,8.68371905642102,9.05741666716416,344182.023920961,0.0,1.0
2001-11-02,14.5,14.9,14.2,14.63,360300,9.18409382334827,9.4374481357165,8.9940780890721,9.26643397486795,568847.629443679,0.0,1.0
2001-11-05,14.1,14.75,13.76,14.25,114400,8.93073951098004,9.34244026857841,8.71538834546705,9.02574737811813,180616.62172733,0.0,1.0
2001-11-06,14.7,14.7,13.68,14.21,301100,9.31077097953238,9.31077097953238,8.6647174829934,9.00041194688131,475381.685333033,0.0,1.0
2001-11-07,14.75,14.88,14.27,14.88,70000,9.34244026857841,9.42478042009809,9.03841509373654,9.42478042009809,110517.163644345,0.0,1.0
2001-11-08,15.68,15.76,14.45,14.5,478300,9.93148904483454,9.98215990730819,9.15242453430224,9.18409382334827,755147.991015575,0.0,1.0
2001-11-09,15.25,16.35,15.2,15.82,327700,9.6591331590387,10.3558575180513,9.62746386999267,10.0201630541634,517378.207517884,0.0,1.0
2001-11-12,15.25,15.3,15.0,15.25,194100,9.6591331590387,9.69080244808473,9.50078671380856,9.6591331590387,306448.306619534,0.0,1.0
2001-11-13,16.19,16.63,15.3,15.3,340400,10.254515793104,10.5332055367091,9.69080244808473,9.69080244808473,537429.178636217,0.0,1.0
2001-11-14,16.1,16.65,15.8,16.09,397100,10.1975110728212,10.5458732523275,10.007495338545,10.191177215012,626948.081188134,0.0,1.0
2001-11-15,16.35,17.0,16.16,16.24,208200,10.3558575180513,10.7675582756497,10.2355142196764,10.2861850821501,328709.621010753,0.0,1.0
2001-11-16,16.37,16.6,16.26,16.26,186100,10.3685252336697,10.5142039632815,10.2988527977685,10.2988527977685,293817.77363161,0.0,1.0
2001-11-19,15.7,16.68,15.66,16.68,434400,9.94415676045296,10.5648748257551,9.91882132921613,10.5648748257551,685837.941244336,0.0,1.0
2001-11-20,15.11,15.69,14.95,15.69,222000,9.57045914970982,9.93782290264375,9.46911742476253,9.93782290264375,350497.290414923,0.0,1.0
2001-11-21,14.73,15.5,14.52,15.5,116100,9.32977255296,9.81747960426884,9.19676153896668,9.81747960426884,183300.609987264,0.0,1.0
2001-11-23,14.95,15.0,14.4,15.0,78700,9.46911742476253,9.50078671380856,9.12075524525621,9.50078671380856,124252.868268714,0.0,1.0
2001-11-26,16.4,16.43,15.15,15.2,208600,10.3875268070974,10.406528380525,9.59579458094664,9.62746386999267,329341.147660147,0.0,1.0
2001-11-27,16.09,16.85,15.71,16.4,177800,10.191177215012,10.6725504085116,9.95049061826216,10.3875268070974,280713.595656636,0.0,1.0
2001-11-28,14.53,16.08,14.44,16.08,226200,9.20309539677589,10.1848433572028,9.14609067649304,10.1848433572028,357128.320233584,0.0,1.0
2001-11-29,14.72,15.25,14.0,14.04,408100,9.3234386951508,9.6591331590387,8.86740093288799,8.89273636412481,644315.064046532,0.0,1.0
2001-11-30,15.45,15.75,14.65,14.65,296500,9.78581031522281,9.97582604949898,9.27910169048636,9.27910169048636,468119.128864976,0.0,1.0
2001-12-03,15.59,15.93,15.26,15.93,149800,9.87448432455169,10.0898354900647,9.6654670168479,10.0898354900647,236506.730198899,0.0,1.0
2001-12-04,16.42,16.65,15.37,15.85,131900,10.4001945227158,10.5458732523275,9.73513945274917,10.039164627591,208245.912638415,0.0,1.0
2001-12-05,17.46,17.72,16.42,16.7,283700,11.0589157348732,11.2235960379125,10.4001945227158,10.5775425413735,447910.276084294,0.0,1.0
2001-12-06,16.54,16.95,16.2,16.95,239000,10.4762008164262,10.7358889866037,10.2608496509132,10.7358889866037,377337.173014265,0.0,1.0
2001-12-07,17.85,17.85,16.12,17.85,537000,11.3059361894322,11.3059361894322,10.2101787884396,11.3059361894322,847824.526814475,0.0,1.0
2001-12-10,17.07,17.99,16.56,17.95,190900,10.8118952803141,11.3946101987611,10.4888685320446,11.3692747675242,301396.093424365,0.0,1.0
2001-12-11,16.47,17.19,16.47,16.98,76500,10.4318638117618,10.8879015740246,10.4318638117618,10.7548905600313,120779.471697034,0.0,1.0
2001-12-12,16.7,17.18,16.25,16.45,122600,10.5775425413735,10.8815677162154,10.2925189399593,10.4191960961434,193562.918039953,0.0,1.0
2001-12-13,16.63,17.15,16.26,16.78,104600,10.5332055367091,10.8625661427878,10.2988527977685,10.6282134038472,165144.218817121,0.0,1.0
2001-12-14,17.01,17.01,15.31,16.37,106800,10.7738921334589,10.7738921334589,9.69713630589393,10.3685252336697,168617.615388801,0.0,1.0
2001-12-17,17.99,17.99,17.24,17.85,253500,11.3946101987611,11.3946101987611,10.9195708630706,11.3059361894322,400230.014054877,0.0,1.0
2001-12-18,17.5,18.65,16.88,17.98,212900,11.08425116611,11.8126448141686,10.6915519819392,11.3882763409519,336130.059141158,0.0,1.0
2001-12-19,16.49,17.65,16.26,17.5,85500,10.4445315273802,11.1792590332481,10.2988527977685,11.08425116611,134988.82130845,0.0,1.0
2001-12-20,15.69,17.25,15.38,16.6,168000,9.93782290264375,10.9259047208798,9.74147331055837,10.5142039632815,265241.192746428,0.0,1.0
2001-12-21,16.54,17.5,14.78,15.54,717600,10.4762008164262,11.08425116611,9.36144184200603,9.84281503550566,1132958.80901689,0.0,1.0
2001-12-24,17.15,17.6,16.0,16.0,129100,10.8625661427878,11.147589744202,10.1341724947291,10.1341724947291,203825.226092642,0.0,1.0
2001-12-26,16.41,17.24,16.21,17.18,170800,10.3938606649066,10.9195708630706,10.2671835087224,10.8815677162154,269661.879292201,0.0,1.0
2001-12-27,16.73,16.84,16.0,16.35,179500,10.5965441148011,10.6662165507024,10.1341724947291,10.3558575180513,283397.583916572,0.0,1.0
2001-12-28,16.2,16.8,15.75,16.57,268800,10.2608496509132,10.6408811194656,9.97582604949898,10.4952023898539,424385.908394287,0.0,1.0
2001-12-31,15.82,16.0,14.79,15.61,407200,10.0201630541634,10.1341724947291,9.36777569981524,9.8871520401701,642894.129085392,0.0,1.0
2002-01-02,14.4,15.45,14.12,15.25,221800,9.12075524525621,9.78581031522281,8.94340722659845,9.6591331590387,350181.527090225,0.0,1.0
2002-01-03,14.83,14.83,13.55,14.83,230200,9.39311113105206,9.39311113105206,8.58237733147373,9.39311113105206,363443.586727546,0.0,1.0
2002-01-04,14.85,15.0,14.65,14.65,281100,9.40577884667047,9.50078671380856,9.27910169048636,9.27910169048636,443805.35286322,0.0,1.0
2002-01-07,14.95,15.23,14.13,14.43,372500,9.46911742476253,9.64646544342029,8.94974108440766,9.13975681868383,588109.192250265,0.0,1.0
2002-01-08,15.25,15.3,14.48,14.9,155000,9.6591331590387,9.69080244808473,9.17142610772986,9.4374481357165,244716.57664105,0.0,1.0
2002-01-09,14.48,15.3,14.25,15.25,100100,9.17142610772986,9.69080244808473,9.02574737811813,9.6591331590387,158039.544011413,0.0,1.0
2002-01-10,14.99,15.08,14.28,14.4,69900,9.49445285599935,9.5514575762822,9.04474895154575,9.12075524525621,110359.281981996,0.0,1.0
2002-01-11,14.34,15.0,14.34,14.97,131500,9.08275209840098,9.50078671380856,9.08275209840098,9.48178514038094,207614.38598902,0.0,1.0
2002-01-14,13.98,14.2,13.27,14.2,256400,8.85473321726957,8.9940780890721,8.40502931281597,8.9940780890721,404808.582263001,0.0,1.0
2002-01-15,14.75,14.8,13.8,13.99,157000,9.34244026857841,9.37410955762444,8.74072377670387,8.86106707507878,247874.209888031,0.0,1.0
2002-01-16,15.08,15.48,14.31,14.31,194800,9.5514575762822,9.80481188865043,9.06375052497336,9.06375052497336,307553.478255978,0.0,1.0
2002-01-17,15.1,15.35,14.55,15.2,94400,9.56412529190061,9.72247173713076,9.2157631123943,9.62746386999267,149040.289257517,0.0,1.0
2002-01-18,15.05,15.25,14.7,14.9,85900,9.53245600285459,9.6591331590387,9.31077097953238,9.4374481357165,135620.347957846,0.0,1.0
2002-01-22,14.47,15.18,14.47,14.95,145300,9.16509224992065,9.61479615437426,9.16509224992065,9.46911742476253,229402.055393191,0.0,1.0
2002-01-23,14.49,14.79,14.3,14.79,62600,9.17775996553907,9.36777569981524,9.05741666716416,9.36777569981524,98833.9206305143,0.0,1.0
2002-01-24,14.52,14.85,14.5,14.8,34400,9.19676153896668,9.40577884667047,9.18409382334827,9.37410955762444,54311.2918480782,0.0,1.0
2002-01-25,15.06,15.39,14.5,14.7,156600,9.53878986066379,9.74780716836758,9.18409382334827,9.31077097953238,247242.683238635,0.0,1.0
2002-01-28,15.05,15.42,14.92,15.2,109500,9.53245600285459,9.7668087417952,9.45011585133491,9.62746386999267,172880.420272225,0.0,1.0
2002-01-29,15.0,15.25,14.77,15.05,89500,9.50078671380856,9.6591331590387,9.35510798419682,9.53245600285459,141304.087802413,0.0,1.0
2002-01-30,14.88,15.2,14.5,14.72,60900,9.42478042009809,9.62746386999267,9.18409382334827,9.3234386951508,96149.9323705802,0.0,1.0
2002-01-31,14.7,14.91,14.42,14.55,136200,9.34560719748302,9.47911587173277,9.16759563181667,9.25024385873319,214233.271064423,0.055,1.0
2002-02-01,14.2,14.7,14.16,14.7,131900,9.02772940165026,9.34560719748302,9.00229917798364,9.34560719748302,207469.665590289,0.0,1.0
2002-02-04,14.05,14.38,13.88,14.12,226600,8.93236606290044,9.14216540815005,8.8242876123173,8.97686895431702,356426.279171793,0.0,1.0
2002-02-05,14.0,14.06,13.35,13.85,128700,8.90057828331716,8.93872361881709,8.48733714873458,8.80521494456733,202436.284772329,0.0,1.0
2002-02-06,14.01,14.05,13.4,13.76,133400,8.90693583923381,8.93236606290044,8.51912492831785,8.74799694131744,209829.062848708,0.0,1.0
2002-02-07,12.36,14.05,11.71,14.05,126600,7.85793911298572,8.93236606290044,7.44469797840314,8.93236606290044,199133.128610543,0.0,1.0
2002-02-08,11.8,13.13,11.35,12.93,268800,7.50191598165303,8.34747091856817,7.21582596540355,8.22031980023506,422803.988708641,0.0,1.0
2002-02-11,12.05,12.05,11.09,11.29,598500,7.66085487956941,7.66085487956941,7.05052951157052,7.17768062990362,941399.506109083,0.0,1.0
2002-02-12,11.84,12.05,11.78,12.05,444100,7.52734620531965,7.66085487956941,7.48920086981972,7.66085487956941,698538.881642513,0.0,1.0
2002-02-13,11.9,11.99,11.8,11.8,174600,7.56549154081959,7.62270954406948,7.50191598165303,7.50191598165303,274633.840879943,0.0,1.0
2002-02-14,11.21,12.0,11.19,11.89,175600,7.12682018257038,7.62906709998614,7.11410507073707,7.55913398490293,276206.772385556,0.0,1.0
2002-02-15,10.92,11.75,10.92,11.75,271100,6.94245106098738,7.47012820206976,6.94245106098738,7.47012820206976,426421.73117155,0.0,1.0
2002-02-19,10.54,11.05,9.99,10.73,394700,6.70086393615449,7.0250992879039,6.35119836073846,6.82165749857094,620836.065265255,0.0,1.0
2002-02-20,11.58,11.58,10.2,11.58,202800,7.36204975148662,7.36204975148662,6.48470703498822,7.36204975148662,318990.509338216,0.0,1.0
2002-02-21,11.0,12.23,11.0,11.6,111200,6.99331150832062,7.7752908860692,6.99331150832062,7.37476486331993,174909.98342411,0.0,1.0
2002-02-22,12.08,12.08,10.97,11.3,77400,7.67992754731938,7.67992754731938,6.97423884057066,7.18403818582028,121744.898534408,0.0,1.0
2002-02-25,11.73,11.99,11.69,11.9,97900,7.45741309023645,7.62270954406948,7.43198286656983,7.56549154081959,153989.994399464,0.0,1.0
2002-02-26,11.66,12.17,11.52,11.99,133500,7.41291019881986,7.73714555056927,7.32390441598669,7.62270954406948,209986.355999269,0.0,1.0
2002-02-27,11.6,11.74,11.25,11.52,67000,7.37476486331993,7.4637706461531,7.152250406237,7.32390441598669,105386.410876038,0.0,1.0
2002-02-28,11.25,12.45,11.0,11.6,88800,7.152250406237,7.91515711623562,6.99331150832062,7.37476486331993,139676.31769839,0.0,1.0
2002-03-01,11.3,11.65,11.04,11.1,75200,7.18403818582028,7.40655264290321,7.01874173198724,7.05688706748718,118284.44922206,0.0,1.0
2002-03-04,11.64,11.99,11.4,11.49,105800,7.40019508698655,7.62270954406948,7.24761374498683,7.30483174823673,166416.153293803,0.0,1.0
2002-03-05,12.25,12.3,11.4,11.55,68900,7.78800599790251,7.81979377748579,7.24761374498683,7.34297708373666,108374.980736701,0.0,1.0
2002-03-06,12.1,12.35,11.7,12.0,131600,7.69264265915269,7.85158155706907,7.43834042248648,7.62906709998614,206997.786138605,0.0,1.0
2002-03-07,13.0,13.21,12.29,12.29,211100,8.26482269165165,8.39833136590141,7.81343622156913,7.81343622156913,332045.840834799,0.0,1.0
2002-03-08,12.65,13.35,12.4,13.35,122900,8.04230823456872,8.48733714873458,7.88336933665234,8.48733714873458,193313.282039777,0.0,1.0
2002-03-11,12.5,12.9,12.32,12.57,98200,7.94694489581889,8.2012471324851,7.8325088893191,7.99144778723548,154461.873851148,0.0,1.0
2002-03-12,12.45,12.81,11.72,12.81,112600,7.91515711623562,8.1440291292352,7.45105553431979,8.1440291292352,177112.087531968,0.0,1.0
2002-03-13,12.81,13.14,12.45,12.45,106000,8.1440291292352,8.35382847448482,7.91515711623562,7.91515711623562,166730.739594925,0.0,1.0
2002-03-14,12.91,13.05,12.6,13.05,54900,8.20760468840175,8.29661047123492,8.01052045498544,8.29661047123492,86353.9396581264,0.0,1.0
2002-03-15,11.95,13.09,11.95,12.4,149300,7.59727932040286,8.32204069490154,7.59727932040286,7.88336933665234,234838.673787947,0.0,1.0
2002-03-18,12.36,12.57,11.8,12.0,80500,7.85793911298572,7.99144778723548,7.50191598165303,7.62906709998614,126620.986201806,0.0,1.0
2002-03-19,12.52,12.8,12.01,12.7,190600,7.9596600076522,8.13767157331855,7.63542465590279,8.07409601415199,299800.744969743,0.0,1.0
2002-03-20,12.03,12.91,12.0,12.52,137800,7.6481397677361,8.20760468840175,7.62906709998614,7.9596600076522,216749.961473403,0.0,1.0
2002-03-21,11.99,12.6,11.78,12.6,74600,7.62270954406948,8.01052045498544,7.48920086981972,8.01052045498544,117340.690318693,0.0,1.0
2002-03-22,12.8,12.8,11.8,11.8,57000,8.13767157331855,8.13767157331855,7.50191598165303,7.50191598165303,89657.0958199126,0.0,1.0
2002-03-25,11.98,12.68,11.8,12.49,232600,7.61635198815283,8.06138090231868,7.50191598165303,7.94058733990224,365863.868205468,0.0,1.0
2002-03-26,12.55,12.6,12.09,12.38,57200,7.97873267540217,8.01052045498544,7.68628510323603,7.87065422481903,89971.6821210351,0.0,1.0
2002-03-27,12.67,12.86,12.35,12.4,75600,8.05502334640203,8.17581690881848,7.85158155706907,7.88336933665234,118913.621824305,0.0,1.0
2002-03-28,12.2,12.7,12.0,12.7,119300,7.75621821831924,8.07409601415199,7.62906709998614,8.07409601415199,187650.728619571,0.0,1.0
2002-04-01,12.2,12.75,12.06,12.75,113400,7.75621821831924,8.10588379373527,7.66721243548607,8.10588379373527,178370.432736458,0.0,1.0
2002-04-02,11.65,12.55,11.57,12.1,133800,7.40655264290321,7.97873267540217,7.35569219556997,7.69264265915269,210458.235450953,0.0,1.0
2002-04-03,12.13,12.43,11.76,12.16,74600,7.71171532690265,7.90244200440231,7.47648575798641,7.73078799465262,117340.690318693,0.0,1.0
2002-04-04,12.05,12.6,11.9,12.0,239700,7.66085487956941,8.01052045498544,7.56549154081959,7.62906709998614,377031.681895317,0.0,1.0
2002-04-05,12.0,12.34,11.95,12.0,278500,7.62906709998614,7.84522400115241,7.59727932040286,7.62906709998614,438061.424313082,0.0,1.0
2002-04-08,12.4,12.48,12.0,12.1,68500,7.88336933665234,7.93422978398558,7.62906709998614,7.69264265915269,107745.808134456,0.0,1.0
2002-04-09,12.24,12.49,12.1,12.4,72700,7.78164844198586,7.94058733990224,7.69264265915269,7.88336933665234,114352.120458029,0.0,1.0
2002-04-10,12.84,12.84,12.05,12.05,125600,8.16310179698517,8.16310179698517,7.66085487956941,7.66085487956941,197560.19710493,0.0,1.0
2002-04-11,12.38,12.89,12.3,12.49,176900,7.87065422481903,8.19488957656844,7.81979377748579,7.94058733990224,278251.583342852,0.0,1.0
2002-04-12,12.83,12.9,12.27,12.6,156400,8.15674424106851,8.2012471324851,7.80072110973582,8.01052045498544,246006.487477795,0.0,1.0
2002-04-15,13.05,13.07,11.75,11.95,237200,8.29661047123492,8.30932558306823,7.47012820206976,7.59727932040286,373099.353131286,0.0,1.0
2002-04-16,13.13,13.29,12.95,13.0,580500,8.34747091856817,8.44919181323464,8.23303491206837,8.26482269165165,913086.739008057,0.0,1.0
2002-04-17,13.5,13.63,13.0,13.06,372800,8.5827004874844,8.66534871440092,8.26482269165165,8.30296802715158,586388.865292341,0.0,1.0
2002-04-18,13.6,13.64,13.2,13.22,143200,8.64627604665095,8.67170627031757,8.39197380998475,8.40468892181806,225243.79160371,0.0,1.0
2002-04-19,13.4,13.54,12.99,13.45,131400,8.51912492831785,8.60813071115102,8.25846513573499,8.55091270790113,206683.199837483,0.0,1.0
2002-04-22,13.2,13.58,12.92,13.05,82500,8.39197380998475,8.63356093481764,8.21396224431841,8.29661047123492,129766.849213031,0.0,1.0
2002-04-23,13.48,13.62,13.0,13.0,123800,8.56998537565109,8.65899115848426,8.26482269165165,8.26482269165165,194728.920394828,0.0,1.0
2002-04-24,13.44,13.55,13.12,13.33,61500,8.54455515198447,8.61448826706768,8.34111336265151,8.47462203690127,96735.2875951689,0.0,1.0
2002-04-25,13.97,14.14,13.1,13.34,56000,8.9164721731088,9.02497612940289,8.36118722030961,8.51436927625421,87738.7362189499,0.055,1.0
2002-04-26,13.7,14.05,13.51,13.51,53100,8.74414236017112,8.96753285842366,8.62287323254831,8.62287323254831,83195.1230933257,0.0,1.0
2002-04-29,13.78,13.99,13.6,13.84,53200,8.79520304548599,8.92923734443751,8.68031650352753,8.83349855947214,83351.7994080024,0.0,1.0
2002-04-30,13.75,14.35,13.75,13.87,311000,8.77605528849291,9.15901042835442,8.77605528849291,8.85264631646521,487263.338644525,0.0,1.0
2002-05-01,13.87,14.3,13.75,14.25,193200,8.85264631646521,9.12709750003263,8.77605528849291,9.09518457171083,302698.639955377,0.0,1.0
2002-05-02,14.13,14.45,13.82,13.82,174200,9.01859354373853,9.222836284998,8.82073338814342,8.82073338814342,272930.140166805,0.0,1.0
2002-05-03,14.42,14.5,14.01,14.01,80100,9.20368852800493,9.2547492133198,8.94200251576623,8.94200251576623,125497.728056034,0.0,1.0
2002-05-06,13.76,14.3,13.28,14.06,62700,8.78243787415727,9.12709750003263,8.47607376226806,8.97391544408802,98236.0493022886,0.0,1.0
2002-05-07,13.7,14.0,13.55,13.99,56000,8.74414236017112,8.93561993010187,8.64840357520574,8.92923734443751,87738.7362189499,0.0,1.0
2002-05-08,14.24,14.24,13.55,13.56,114700,9.08880198604647,9.08880198604647,8.64840357520574,8.6547861608701,179707.732934171,0.0,1.0
2002-05-09,14.11,14.5,13.8,13.8,72300,9.00582837240981,9.2547492133198,8.8079682168147,8.8079682168147,113276.975511251,0.0,1.0
2002-05-10,14.31,14.5,13.96,14.0,175900,9.13348008569698,9.2547492133198,8.91008958744444,8.93561993010187,275593.637516309,0.0,1.0
2002-05-13,13.95,14.23,13.78,14.02,152500,8.90370700178008,9.08241940038212,8.79520304548599,8.94838510143059,238931.379881962,0.0,1.0
2002-05-14,14.5,14.52,13.91,13.91,96300,9.2547492133198,9.26751438464851,8.87817665912265,8.87817665912265,150879.291033658,0.0,1.0
2002-05-15,14.78,14.78,14.35,14.49,183300,9.43346161192183,9.43346161192183,9.15901042835442,9.24836662765544,287187.684802384,0.0,1.0
2002-05-16,15.0,15.1,14.47,14.79,291000,9.57387849653772,9.6377043531813,9.23560145632672,9.43984419758619,455928.075709186,0.0,1.0
2002-05-17,15.1,15.2,14.71,15.09,193200,9.6377043531813,9.70153020982489,9.38878351227132,9.63132176751695,302698.639955377,0.0,1.0
2002-05-20,15.21,15.46,14.83,15.0,124900,9.70791279548925,9.86747743709821,9.46537454024363,9.57387849653772,195688.717031194,0.0,1.0
2002-05-21,14.97,15.6,14.94,15.6,256800,9.55473073954465,9.95683363639923,9.53558298255157,9.95683363639923,402344.776089756,0.0,1.0
2002-05-22,15.39,15.42,14.82,15.01,176400,9.8227993374477,9.84194709444078,9.45899195457927,9.58026108220208,276377.019089692,0.0,1.0
2002-05-23,15.2,15.47,14.9,15.0,95700,9.70153020982489,9.87386002276257,9.51005263989414,9.57387849653772,149939.233145598,0.0,1.0
2002-05-24,14.35,15.43,14.35,15.0,120000,9.15901042835442,9.84832968010513,9.15901042835442,9.57387849653772,188011.577612036,0.0,1.0
2002-05-28,14.41,14.99,13.86,14.31,104000,9.19730594234057,9.56749591087336,8.84626373080085,9.13348008569698,162943.367263764,0.0,1.0
2002-05-29,13.88,14.3,13.25,13.9,73800,8.85902890212957,9.12709750003263,8.45692600527499,8.87179407345829,115627.120231402,0.0,1.0
2002-05-30,14.01,14.92,13.9,14.1,89500,8.94200251576623,9.52281781122285,8.87179407345829,8.99944578674546,140225.301635643,0.0,1.0
2002-05-31,13.95,14.14,13.88,14.01,148100,8.90370700178008,9.02497612940289,8.85902890212957,8.94200251576623,232037.622036187,0.0,1.0
2002-06-03,13.35,14.1,12.99,13.9,76200,8.52075186191857,8.99944578674546,8.29097877800167,8.87179407345829,119387.351783643,0.0,1.0
2002-06-04,12.96,13.3,12.5,13.16,97900,8.27183102100859,8.48883893359678,7.9782320804481,8.39948273429576,153386.112068486,0.0,1.0
2002-06-05,13.15,13.53,12.25,12.75,119300,8.3931001486314,8.63563840387702,7.81866743883914,8.13779672205706,186914.843409299,0.0,1.0
2002-06-06,12.82,13.49,12.41,13.2,117800,8.18247482170757,8.61010806121959,7.92078880946887,8.42501307695319,184564.698689148,0.0,1.0
2002-06-07,13.5,13.5,12.25,12.57,79800,8.61649064688395,8.61649064688395,7.81866743883914,8.02291018009861,125027.699112004,0.0,1.0
2002-06-10,13.15,13.55,13.15,13.5,60800,8.3931001486314,8.64840357520574,8.3931001486314,8.61649064688395,95259.1993234314,0.0,1.0
2002-06-11,12.34,13.31,12.26,13.3,70200,7.87611070981836,8.49522151926114,7.8250500245035,8.48883893359678,109986.772903041,0.0,1.0
2002-06-12,12.8,12.95,12.15,12.17,124000,8.16970965037885,8.26544843534423,7.75484158219555,7.76760675352427,194278.630199104,0.0,1.0
2002-06-13,11.95,12.97,11.9,12.78,108800,7.62718986890838,8.27821360667295,7.59527694058659,8.15694447905014,170463.830368246,0.0,1.0
2002-06-14,12.62,12.87,11.89,12.1,70900,8.0548231084204,8.21438775002936,7.58889435492223,7.72292865387376,111083.507105778,0.0,1.0
2002-06-17,13.3,13.5,12.53,12.86,88400,8.48883893359678,8.61649064688395,7.99737983744117,8.20800516436501,138501.8621742,0.0,1.0
2002-06-18,13.1,13.63,12.81,13.45,158600,8.36118722030961,8.69946426052061,8.17609223604321,8.58457771856216,248488.63507724,0.0,1.0
2002-06-19,13.16,13.38,12.62,12.64,315100,8.39948273429576,8.53989961891165,8.0548231084204,8.06758827974912,493687.06754627,0.0,1.0
2002-06-20,14.55,15.15,13.2,13.24,236100,9.28666214164159,9.6696172815031,8.42501307695319,8.45054341961063,369912.77895168,0.0,1.0
2002-06-21,15.11,15.33,14.2,14.25,757600,9.64408693884566,9.78450382346155,9.06327164338904,9.09518457171083,1186979.75999065,0.0,1.0
2002-06-24,14.76,15.2,14.51,15.12,134400,9.42069644059312,9.70153020982489,9.26113179898415,9.65046952451002,210572.96692548,0.0,1.0
2002-06-25,14.55,15.3,13.75,14.75,262000,9.28666214164159,9.76535606646847,8.77605528849291,9.41431385492876,410491.944452944,0.0,1.0
2002-06-26,13.96,14.51,13.46,13.75,156600,8.91008958744444,9.26113179898415,8.59096030422652,8.77605528849291,245355.108783706,0.0,1.0
2002-06-27,14.3,14.3,13.66,13.84,170200,9.12709750003263,9.12709750003263,8.71861201751368,8.83349855947214,266663.087579737,0.0,1.0
2002-06-28,14.36,14.5,13.8,13.9,411400,9.16539301401878,9.2547492133198,8.8079682168147,8.87179407345829,644566.358579928,0.0,1.0
2002-07-01,14.2,14.24,13.75,14.24,173700,9.06327164338904,9.08880198604647,8.77605528849291,9.08880198604647,272146.758593422,0.0,1.0
2002-07-02,14.15,14.5,13.85,13.85,137400,9.03135871506725,9.2547492133198,8.83988114513649,8.83988114513649,215273.256365781,0.0,1.0
2002-07-03,13.85,14.1,13.78,13.8,66000,8.83988114513649,8.99944578674546,8.79520304548599,8.8079682168147,103406.36768662,0.0,1.0
2002-07-05,14.25,14.63,13.81,13.86,60700,9.09518457171083,9.33772282695646,8.81435080247906,8.84626373080085,95102.5230087547,0.0,1.0
2002-07-08,13.61,14.35,13.47,14.29,76100,8.68669908919189,9.15901042835442,8.59734288989087,9.12071491436827,119230.675468966,0.0,1.0
2002-07-09,13.8,14.1,13.61,13.61,130000,8.8079682168147,8.99944578674546,8.68669908919189,8.68669908919189,203679.209079705,0.0,1.0
2002-07-10,13.36,13.91,13.11,13.91,138000,8.52713444758293,8.87817665912265,8.36756980597397,8.87817665912265,216213.314253841,0.0,1.0
2002-07-11,13.23,13.42,12.82,13.26,194100,8.44416083394627,8.56542996156908,8.18247482170757,8.46330859093934,304108.726787467,0.0,1.0
2002-07-12,12.92,13.4,12.55,13.13,50300,8.24630067835116,8.55266479024036,8.01014500876989,8.38033497730268,78808.1862823782,0.0,1.0
2002-07-15,12.57,12.81,11.75,12.81,121800,8.02291018009861,8.17609223604321,7.49953815562121,8.17609223604321,190831.751276216,0.0,1.0
2002-07-16,11.93,12.25,11.5,12.09,55900,7.61442469757967,7.81866743883914,7.33997351401225,7.7165460682094,87582.0599042732,0.0,1.0
2002-07-17,11.84,12.3,11.2,11.62,51200,7.55698142660044,7.85058036716093,7.1484959440815,7.41656454198455,80218.2731144685,0.0,1.0
2002-07-18,11.8,12.4,11.75,11.76,137300,7.53145108394301,7.91440622380451,7.49953815562121,7.50592074128557,215116.580051104,0.0,1.0
2002-07-19,11.52,11.8,11.25,11.6,131800,7.35273868534097,7.53145108394301,7.18040887240329,7.40379937065584,206499.382743886,0.0,1.0
2002-07-22,10.79,11.75,10.36,11.5,166900,6.8868099318428,7.49953815562121,6.61235874827539,7.33997351401225,261492.769195406,0.0,1.0
2002-07-23,10.56,11.32,10.52,11.12,108200,6.74001046156256,7.2250869720538,6.71448011890512,7.09743525876663,169523.772480185,0.0,1.0
2002-07-24,12.08,12.13,10.15,10.17,230500,7.71016348254504,7.74207641086684,6.47832444932386,6.49108962065257,361138.905329785,0.0,1.0
2002-07-25,13.12,13.12,11.81,12.1,203300,8.37395239163832,8.37395239163832,7.53783366960737,7.72292865387376,318522.947737724,0.0,1.0
2002-07-26,13.0,13.2,12.7,12.71,110800,8.29736136366602,8.42501307695319,8.10588379373527,8.11226637939963,173597.35666178,0.0,1.0
2002-07-29,12.9,13.2,12.56,12.95,242200,8.23353550702244,8.42501307695319,8.01652759443425,8.26544843534423,379470.034146958,0.0,1.0
2002-07-30,12.82,13.01,12.38,12.99,137900,8.18247482170757,8.30374394933038,7.9016410524758,8.29097877800167,216056.637939164,0.0,1.0
2002-07-31,11.83,13.0,11.83,13.0,132100,7.55059884093608,8.29736136366602,7.55059884093608,8.29736136366602,206969.411687916,0.0,1.0
2002-08-01,12.23,12.95,11.55,11.81,103500,7.80590226751042,8.26544843534423,7.37188644233404,7.53783366960737,162159.985690381,0.0,1.0
2002-08-02,11.44,12.67,11.25,12.1,72400,7.3016780000261,8.08673603674219,7.18040887240329,7.72292865387376,113433.651825928,0.0,1.0
2002-08-05,11.13,11.95,11.0,11.3,63800,7.10381784443099,7.62718986890838,7.02084423079433,7.21232180072508,99959.4887637322,0.0,1.0
2002-08-06,12.2,12.2,11.1,11.1,43800,7.78675451051735,7.78675451051735,7.08467008743791,7.08467008743791,68624.2258283929,0.0,1.0
2002-08-07,12.15,12.54,11.76,12.25,35000,7.75484158219555,8.00376242310553,7.50592074128557,7.81866743883914,54836.7101368437,0.0,1.0
2002-08-08,12.14,12.14,11.71,12.0,57300,7.78356321768517,7.78356321768517,7.50786863913454,7.69380219211054,89370.6366281532,0.055,1.0
2002-08-09,11.82,12.56,11.06,11.78,78500,7.57839515922889,8.05284629440904,7.09112102039522,7.55274915192185,122436.212483596,0.0,1.0
2002-08-12,11.56,12.15,11.4,11.8,34100,7.41169611173316,7.78997471951193,7.30911208250502,7.56557215557537,53185.6668240842,0.0,1.0
2002-08-13,11.09,11.94,10.94,11.47,51500,7.11035552587549,7.65533318114999,7.01418299847411,7.35399259529233,80324.394177136,0.0,1.0
2002-08-14,11.56,11.7,10.92,11.32,58800,7.41169611173316,7.50145713730778,7.00135999482059,7.25782006789095,91710.1820896232,0.0,1.0
2002-08-15,11.32,11.96,11.3,11.58,14800,7.25782006789095,7.66815618480351,7.24499706423743,7.42451911538667,23083.5152198371,0.0,1.0
2002-08-16,11.97,12.5,11.0,11.28,58600,7.67456768663027,8.01437728344848,7.05265200943466,7.23217406058391,91398.2426947605,0.0,1.0
2002-08-19,12.17,12.44,11.84,11.85,21100,7.80279772316544,7.97590827248793,7.5912181628824,7.59762966470916,32909.6061580111,0.0,1.0
2002-08-20,11.54,12.56,11.47,12.17,43500,7.39887310807964,8.05284629440904,7.35399259529233,7.80279772316544,67846.8183826294,0.0,1.0
2002-08-21,12.2,12.24,11.27,11.85,38600,7.82203222864572,7.84767823595275,7.22576255875715,7.59762966470916,60204.3032084941,0.0,1.0
2002-08-22,11.75,12.25,11.7,12.15,194000,7.53351464644157,7.85408973777951,7.50145713730778,7.78997471951193,302581.213016784,0.0,1.0
2002-08-23,11.18,11.82,11.0,11.73,122400,7.16805904231632,7.57839515922889,7.05265200943466,7.52069164278806,190906.90965595,0.0,1.0
2002-08-26,11.79,11.79,10.76,10.97,91800,7.55916065374861,7.55916065374861,6.89877596559245,7.03341750395439,143180.182241963,0.0,1.0
2002-08-27,11.72,11.98,11.31,11.78,71400,7.5142801409613,7.68097918845703,7.25140856606419,7.55274915192185,111362.363965971,0.0,1.0
2002-08-28,11.39,11.73,11.27,11.73,47700,7.30270058067826,7.52069164278806,7.22576255875715,7.52069164278806,74397.5456747453,0.0,1.0
2002-08-29,11.13,11.62,11.13,11.57,164300,7.13600153318253,7.45016512269371,7.13600153318253,7.41810761355992,256258.212879678,0.0,1.0
2002-08-30,11.99,12.18,11.21,11.21,116600,7.68739069028378,7.8092092249922,7.1872935477966,7.1872935477966,181860.667204933,0.0,1.0
2002-09-03,11.71,12.2,11.71,11.99,96300,7.50786863913454,7.82203222864572,7.50786863913454,7.68739069028378,150198.818626373,0.0,1.0
2002-09-04,12.32,12.39,11.7,11.7,103500,7.89897025056682,7.94385076335414,7.50145713730778,7.50145713730778,161428.636841429,0.0,1.0
2002-09-05,11.95,12.1,11.85,12.0,154800,7.66174468297675,7.75791721037813,7.59762966470916,7.69380219211054,241441.091623702,0.0,1.0
2002-09-06,12.09,12.1,11.36,11.92,119300,7.75150570855137,7.75791721037813,7.28346607519798,7.64251017749647,186071.849035579,0.0,1.0
2002-09-09,12.05,12.15,11.66,12.15,85500,7.72585970124434,7.78997471951193,7.47581113000074,7.78997471951193,133354.091303789,0.0,1.0
2002-09-10,11.87,12.0,11.62,11.95,71500,7.61045266836268,7.69380219211054,7.45016512269371,7.66174468297675,111518.333663402,0.0,1.0
2002-09-11,11.61,12.05,11.6,11.69,65300,7.44375362086695,7.72585970124434,7.43734211904019,7.49504563548102,101848.21242266,0.0,1.0
2002-09-12,11.25,11.72,11.25,11.57,43900,7.21293955510363,7.5142801409613,7.21293955510363,7.41810761355992,68470.6971723548,0.0,1.0
2002-09-13,11.28,11.55,11.16,11.25,132000,7.23217406058391,7.4052846099064,7.15523603866281,7.21293955510363,205880.000609358,0.0,1.0
2002-09-16,10.43,11.3,10.0,11.21,234800,6.68719640530941,7.24499706423743,6.41150182675879,7.1872935477966,366216.849568768,0.0,1.0
2002-09-17,10.0,10.33,9.67,10.26,426300,6.41150182675879,6.62308138704183,6.19992226647575,6.57820087425451,664898.820149768,0.0,1.0
2002-09-18,10.0,10.2,9.71,9.94,137400,6.41150182675879,6.53973186329396,6.22556827378278,6.37303281579823,214302.36427065,0.0,1.0
2002-09-19,10.86,11.15,9.05,9.88,244700,6.96289098386004,7.14882453683605,5.8024091532167,6.33456380483768,381657.849614469,0.0,1.0
2002-09-20,10.72,10.99,10.55,10.95,201900,6.87312995828542,7.04624050760791,6.76413442723052,7.02059450030087,314902.819113859,0.0,1.0
2002-09-23,10.66,11.0,10.45,10.71,117200,6.83466094732487,7.05265200943466,6.70001940896293,6.86671845645866,182796.485389521,0.0,1.0
2002-09-24,10.75,10.97,10.55,10.57,109800,6.89236446376569,7.03341750395439,6.76413442723052,6.77695743088404,171254.727779603,0.0,1.0
2002-09-25,11.17,11.32,10.67,10.67,143600,7.16164754048956,7.25782006789095,6.84107244915162,6.84107244915162,223972.485511393,0.0,1.0
2002-09-26,11.95,12.1,11.12,11.2,165600,7.66174468297675,7.75791721037813,7.12959003135577,7.18088204596984,258285.818946286,0.0,1.0
2002-09-27,11.68,12.0,11.6,11.7,124800,7.48863413365426,7.69380219211054,7.43734211904019,7.50145713730778,194650.182394302,0.0,1.0
2002-09-30,10.94,11.56,10.6,11.56,214500,7.01418299847411,7.41169611173316,6.79619193636431,7.41169611173316,334555.000990207,0.0,1.0
2002-10-01,11.16,11.36,10.61,10.94,58600,7.15523603866281,7.28346607519798,6.80260343819107,7.01418299847411,91398.2426947605,0.0,1.0
2002-10-02,11.55,12.17,10.81,11.01,139400,7.4052846099064,7.80279772316544,6.93083347472625,7.05906351126142,217421.758219277,0.0,1.0
2002-10-03,11.51,11.76,10.95,11.5,93800,7.37963860259936,7.53992614826833,7.02059450030087,7.3732271007726,146299.576190589,0.0,1.0
2002-10-04,11.6,11.75,11.0,11.4,218200,7.43734211904019,7.53351464644157,7.05265200943466,7.30911208250502,340325.879795166,0.0,1.0
2002-10-07,10.68,11.5,10.51,11.49,73100,6.84748395097838,7.3732271007726,6.73848841992348,7.36681559894585,114013.848822304,0.0,1.0
2002-10-08,10.28,10.99,9.96,10.62,106900,6.59102387790803,7.04624050760791,6.38585581945175,6.80901494001783,166731.606554094,0.0,1.0
2002-10-09,10.06,10.79,9.9,9.95,92300,6.44997083771934,6.91801047107273,6.3473868084912,6.37944431762499,143960.030729119,0.0,1.0
2002-10-10,10.59,11.11,10.06,10.06,55700,6.78978043453755,7.12317852952901,6.44997083771934,6.44997083771934,86875.1214692519,0.0,1.0
2002-10-11,11.39,11.59,10.51,10.51,92500,7.30270058067826,7.43093061721343,6.73848841992348,6.73848841992348,144271.970123982,0.0,1.0
2002-10-14,10.23,11.29,9.95,10.95,74400,6.55896636877424,7.23858556241067,6.37944431762499,7.02059450030087,116041.454888911,0.0,1.0
2002-10-15,11.72,12.09,10.25,10.34,196800,7.5142801409613,7.75150570855137,6.57178937242776,6.62949288886858,306948.364544861,0.0,1.0
2002-10-16,11.67,11.91,11.39,11.6,162800,7.4822226318275,7.63609867566971,7.30270058067826,7.43734211904019,253918.667418209,0.0,1.0
2002-10-17,11.69,12.0,11.57,12.0,49700,7.49504563548102,7.69380219211054,7.41810761355992,7.69380219211054,77516.939623372,0.0,1.0
2002-10-18,11.59,11.99,11.46,11.99,43300,7.43093061721343,7.68739069028378,7.34758109346557,7.68739069028378,67534.8789877668,0.0,1.0
2002-10-21,11.17,11.67,11.04,11.67,85400,7.16164754048956,7.4822226318275,7.0782980167417,7.4822226318275,133198.121606358,0.0,1.0
2002-10-22,11.06,11.25,10.85,11.22,79400,7.09112102039522,7.21293955510363,6.95647948203328,7.19370504962336,123839.939760478,0.0,1.0
2002-10-23,11.14,11.15,10.79,11.0,73800,7.14241303500929,7.14882453683605,6.91801047107273,7.05265200943466,115105.636704323,0.0,1.0
2002-10-24,11.59,11.75,10.91,11.15,77000,7.4677967527173,7.57088971910511,7.02965164556909,7.18429109515081,119503.788004845,0.0575,1.0
2002-10-25,11.66,11.88,11.1,11.58,38000,7.51289992551196,7.65465275429521,7.15207454315461,7.46135344231806,58975.8953790146,0.0,1.0
2002-10-28,11.81,12.04,11.7,11.87,60900,7.60954958150054,7.75774572068302,7.53867316710892,7.64820944389597,94516.6323311049,0.0,1.0
2002-10-29,12.0,12.01,11.6,11.79,52300,7.73197247908607,7.73841578948531,7.47424006311653,7.59666296070206,81169.4560084858,0.0,1.0
2002-10-30,12.0,12.2,11.51,11.65,74500,7.73197247908607,7.86083868707084,7.41625026952339,7.50645661511273,115623.794887805,0.0,1.0
2002-10-31,11.83,12.05,11.47,12.05,74800,7.62243620229902,7.76418903108226,7.39047702792644,7.76418903108226,116089.39406185,0.0,1.0
2002-11-01,12.15,12.15,11.75,12.04,79800,7.82862213507465,7.82862213507465,7.57088971910511,7.75774572068302,123849.380295931,0.0,1.0
2002-11-04,11.98,12.24,11.81,12.24,108600,7.71908585828759,7.88661192866779,7.60954958150054,7.88661192866779,168546.901004236,0.0,1.0
2002-11-05,10.35,11.41,9.94,11.4,234200,6.66882626321174,7.35181716553101,6.40465053684296,7.34537385513177,363477.755204347,0.0,1.0
2002-11-06,9.85,10.55,9.11,10.4,158000,6.34666074324982,6.7976924711965,5.86985577370617,6.70104281520793,245215.564996955,0.0,1.0
2002-11-07,9.04,9.87,8.91,9.85,128200,5.82475260091151,6.35954736404829,5.74098956572141,6.34666074324982,198966.047041833,0.0,1.0
2002-11-08,8.85,9.3,8.771,9.1,121900,5.70232970332598,5.9922786712917,5.65142755117199,5.86341246330694,189188.464386891,0.0,1.0
2002-11-11,8.95,9.09,8.6,8.81,114700,5.76676280731836,5.8569691529077,5.54124694334502,5.67655646172902,178014.084209815,0.0,1.0
2002-11-12,9.05,9.5,8.8,8.8,166300,5.83119591131075,6.12114487927647,5.67011315132978,5.67011315132978,258097.142145529,0.0,1.0
2002-11-13,9.25,9.4,9.0,9.2,75800,5.96006211929551,6.05671177528409,5.79897935931455,5.92784556729932,117641.391308666,0.0,1.0
2002-11-14,9.5,9.5,9.25,9.25,136600,6.12114487927647,6.12114487927647,5.96006211929551,5.96006211929551,212002.823915089,0.0,1.0
2002-11-15,9.38,9.59,9.0,9.55,171500,6.04382515448561,6.17913467286962,5.79897935931455,6.15336143127266,266167.527828974,0.0,1.0
2002-11-18,8.9,9.4,8.861,9.31,106200,5.73454625532217,6.05671177528409,5.70941734476514,5.99872198169094,164822.107611878,0.0,1.0
2002-11-19,9.2,9.4,8.62,8.72,106300,5.92784556729932,6.05671177528409,5.55413356414349,5.61856666813588,164977.307336559,0.0,1.0
2002-11-20,9.36,9.61,9.2,9.2,67100,6.03093853368713,6.19202129366809,5.92784556729932,5.92784556729932,104139.015261365,0.0,1.0
2002-11-21,9.99,10.1,9.45,9.45,145200,6.43686708883915,6.50774350323078,6.08892832728028,6.08892832728028,225350.000237708,0.0,1.0
2002-11-22,9.94,10.05,9.63,10.0,205300,6.40465053684296,6.47552695123458,6.20490791446657,6.44331039923839,318625.03477136,0.0,1.0
2002-11-25,9.77,9.88,9.65,9.7,61200,6.29511426005591,6.36599067444753,6.21779453526505,6.25001108726124,94982.2315051498,0.0,1.0
2002-11-26,9.3,9.79,9.23,9.7,162000,5.9922786712917,6.30800088085438,5.94717549849704,6.25001108726124,251423.55398422,0.0,1.0
2002-11-27,9.4,9.65,9.26,9.3,161000,6.05671177528409,6.21779453526505,5.96650542969475,5.9922786712917,249871.556737404,0.0,1.0
2002-11-29,9.25,9.76,9.25,9.31,44600,5.96006211929551,6.28867094965667,5.96006211929551,5.99872198169094,69219.0772080013,0.0,1.0
2002-12-02,10.12,10.15,9.27,9.59,119500,6.52063012402925,6.53996005522697,5.97294874009399,6.17913467286962,185463.670994533,0.0,1.0
2002-12-03,10.2,10.38,9.75,9.96,78000,6.57217660722316,6.68815619440945,6.28222763925743,6.41753715764144,121055.785251661,0.0,1.0
2002-12-04,10.06,10.2,9.9,10.2,155100,6.48197026163382,6.57217660722316,6.37887729524601,6.57217660722316,240714.772981189,0.0,1.0
2002-12-05,9.6,10.12,9.4,10.0,133600,6.18557798326886,6.52063012402925,6.05671177528409,6.44331039923839,207346.832174641,0.0,1.0
2002-12-06,9.39,9.71,9.25,9.43,69900,6.05026846488485,6.25645439766048,5.96006211929551,6.0760417064818,108484.60755245,0.0,1.0
2002-12-09,9.62,10.08,9.25,9.42,69600,6.19846460406733,6.4948568824323,5.96006211929551,6.06959839608257,108019.008378406,0.0,1.0
2002-12-10,9.97,9.97,9.46,9.5,66300,6.42398046804068,6.42398046804068,6.09537163767952,6.12114487927647,102897.417463912,0.0,1.0
2002-12-11,9.29,10.0,9.181,10.0,73800,5.98583536089247,6.44331039923839,5.91560327754077,6.44331039923839,114537.396815033,0.0,1.0
2002-12-12,8.99,9.35,8.92,9.3,94800,5.79253604891531,6.0244952232879,5.74743287612065,5.9922786712917,147129.338998173,0.0,1.0
2002-12-13,8.8,9.07,8.8,9.07,54400,5.67011315132978,5.84408253210922,5.67011315132978,5.84408253210922,84428.6502267999,0.0,1.0
2002-12-16,9.089,9.12,8.76,8.87,94100,5.85632482186777,5.87629908410541,5.64433990973283,5.71521632412445,146042.940925402,0.0,1.0
2002-12-17,8.89,9.4,8.75,9.19,110800,5.72810294492293,6.05671177528409,5.63789659933359,5.92140225690008,171961.294947232,0.0,1.0
2002-12-18,8.42,9.03,8.36,8.945,151700,5.42526735615873,5.81830929051227,5.38660749376329,5.76354115211874,235437.982342013,0.0,1.0
2002-12-19,8.0,8.35,7.57,8.33,277500,5.15464831939071,5.38016418336406,4.87758597222346,5.36727756256558,430679.235991488,0.0,1.0
2002-12-20,8.34,8.35,7.57,8.01,304400,5.37372087296482,5.38016418336406,4.87758597222346,5.16109162978995,472427.961930843,0.0,1.0
2002-12-23,8.39,8.409,8.12,8.18,92200,5.40593742496101,5.41817971471956,5.23196804418157,5.270627906577,143094.146156451,0.0,1.0
2002-12-24,8.5,8.79,8.19,8.19,32100,5.47681383935263,5.66366984093055,5.27707121697624,5.27707121697624,49819.1116227992,0.0,1.0
2002-12-26,8.64,9.07,8.55,8.55,31400,5.56702018494197,5.84408253210922,5.50903039134883,5.50903039134883,48732.7135500278,0.0,1.0
2002-12-27,8.51,8.71,8.38,8.43,41100,5.48325714975187,5.61212335773664,5.39949411456177,5.43171066655796,63787.0868441447,0.0,1.0
2002-12-30,8.97,9.23,8.4,8.5,141900,5.77964942811684,5.94717549849704,5.41238073536025,5.47681383935263,220228.409323215,0.0,1.0
2002-12-31,8.951,9.33,8.7,8.95,190500,5.76740713835829,6.01160860248942,5.6056800473374,5.76676280731836,295655.475518481,0.0,1.0
2003-01-02,9.44,9.44,8.95,9.01,128700,6.08248501688104,6.08248501688104,5.76676280731836,5.80542266971379,199742.045665242,0.0,1.0
2003-01-03,9.2,9.41,9.08,9.39,74900,5.92784556729932,6.06315508568333,5.85052584250846,6.05026846488485,116244.593786531,0.0,1.0
2003-01-06,8.74,9.389,8.74,9.15,328800,5.63145328893435,6.04962413384493,5.63145328893435,5.89562901530313,510296.694753158,0.0,1.0
2003-01-07,9.25,9.37,8.71,8.71,112900,5.96006211929551,6.03738184408637,5.61212335773664,5.61212335773664,175220.489165546,0.0,1.0
2003-01-08,9.02,9.36,9.02,9.2,108600,5.81186598011303,6.03093853368713,5.81186598011303,5.92784556729932,168546.901004236,0.0,1.0
2003-01-09,9.16,9.49,9.07,9.07,127200,5.90207232570237,6.11470156887723,5.84408253210922,5.84408253210922,197414.049795017,0.0,1.0
2003-01-10,9.5,9.58,9.149,9.159,44900,6.12114487927647,6.17269136247038,5.8949846842632,5.90142799466244,69684.6763820462,0.0,1.0
2003-01-13,9.12,9.63,9.1,9.51,137300,5.87629908410541,6.20490791446657,5.86341246330694,6.12758818967571,213089.221987861,0.0,1.0
2003-01-14,9.46,9.46,9.1,9.2,142400,6.09537163767952,6.09537163767952,5.86341246330694,5.92784556729932,221004.407946623,0.0,1.0
2003-01-15,9.24,9.65,9.2,9.47,285700,5.95361880889627,6.21779453526505,5.92784556729932,6.10181494807876,443405.613415381,0.0,1.0
2003-01-16,9.61,9.66,9.17,9.33,173000,6.19202129366809,6.22423784566429,5.90851563610161,6.01160860248942,268495.523699198,0.0,1.0
2003-01-17,9.39,9.58,9.27,9.27,139600,6.05026846488485,6.17269136247038,5.97294874009399,5.97294874009399,216658.815655538,0.0,1.0
2003-01-21,9.31,9.48,9.26,9.35,261500,5.99872198169094,6.108258258478,5.96650542969475,6.0244952232879,405847.280042429,0.0,1.0
2003-01-22,9.32,9.39,9.26,9.3,195400,6.00516529209018,6.05026846488485,5.96650542969475,5.9922786712917,303260.26202788,0.0,1.0
2003-01-23,9.65,9.75,9.3,9.34,192200,6.21779453526505,6.28222763925743,5.9922786712917,6.01805191288866,298293.870838068,0.0,1.0
2003-01-24,9.5,9.68,9.4,9.68,192400,6.12114487927647,6.23712446646276,6.05671177528409,6.23712446646276,298604.270287432,0.0,1.0
2003-01-27,9.3,9.47,9.3,9.41,166000,5.9922786712917,6.10181494807876,5.9922786712917,6.06315508568333,257631.542971485,0.0,1.0
2003-01-28,9.3,9.41,9.27,9.3,274900,5.9922786712917,6.06315508568333,5.97294874009399,5.9922786712917,426644.043149766,0.0,1.0
2003-01-29,9.3,9.41,9.27,9.3,141000,5.9922786712917,6.06315508568333,5.97294874009399,5.9922786712917,218831.611801081,0.0,1.0
2003-01-30,9.3,9.41,9.24,9.4,75900,6.02932770608732,6.100642334869,5.99042881766095,6.09415918679794,117072.754112758,0.0575,1.0
2003-01-31,9.28,9.42,9.24,9.25,98000,6.0163614099452,6.10712548294006,5.99042881766095,5.99691196573202,151161.131792494,0.0,1.0
2003-02-03,9.39,9.44,9.26,9.26,66300,6.08767603872688,6.12009177908219,6.00339511380308,6.00339511380308,102265.133039208,0.0,1.0
2003-02-04,9.058,9.44,8.86,9.44,324000,5.87243552276763,6.12009177908219,5.74406919096061,6.12009177908219,499757.211232326,0.0,1.0
2003-02-05,9.01,9.08,8.96,8.99,46400,5.84131641202654,5.88669844852397,5.80890067167123,5.82835011588441,71570.1685221603,0.0,1.0
2003-02-06,9.02,9.1,8.87,9.05,80400,5.8477995600976,5.89966474466609,5.75055233903167,5.86724900431078,124013.826490985,0.0,1.0
2003-02-07,8.92,9.17,8.91,9.01,98200,5.78296807938698,5.94504678116352,5.77648493131592,5.84131641202654,151469.623898193,0.0,1.0
2003-02-10,9.15,9.25,8.95,8.95,50400,5.9320804850214,5.99691196573202,5.80241752360017,5.80241752360017,77740.0106361396,0.0,1.0
2003-02-11,9.2,9.27,9.08,9.08,68400,5.96449622537671,6.00987826187414,5.88669844852397,5.88669844852397,105504.300149047,0.0,1.0
2003-02-12,9.01,9.29,9.01,9.25,46100,5.84131641202654,6.02284455801626,5.84131641202654,5.99691196573202,71107.4303636118,0.0,1.0
2003-02-13,9.0,9.11,8.95,9.02,54600,5.83483326395547,5.90614789273715,5.80241752360017,5.8477995600976,84218.344855818,0.0,1.0
2003-02-14,9.33,9.5,9.0,9.0,53500,6.04877715030051,6.15899066750856,5.83483326395547,5.83483326395547,82521.6382744736,0.0,1.0
2003-02-18,9.52,9.61,9.33,9.49,89300,6.17195696365068,6.23030529629023,6.04877715030051,6.1525075194375,137741.725194589,0.0,1.0
2003-02-19,8.48,9.52,7.63,9.52,208100,5.49770956426027,6.17195696365068,4.94664197822003,6.17195696365068,320986.035979775,0.0,1.0
2003-02-20,8.63,8.87,8.05,8.4,120000,5.5949567853262,5.75055233903167,5.21893419720462,5.44584437969178,185095.26341938,0.0,1.0
2003-02-21,8.91,9.01,8.51,8.55,79900,5.77648493131592,5.84131641202654,5.51715900847346,5.5430916007577,123242.596226737,0.0,1.0
2003-02-24,8.5,8.93,8.37,8.75,95300,5.51067586040239,5.78945122745804,5.42639493547859,5.67275456217893,146996.488365558,0.0,1.0
2003-02-25,8.4,8.51,8.08,8.35,76500,5.44584437969178,5.51715900847346,5.2383836414178,5.41342863933647,117998.230429855,0.0,1.0
2003-02-26,8.09,8.52,8.09,8.26,54800,5.24486678948887,5.52364215654452,5.24486678948887,5.35508030669691,84526.8369615168,0.0,1.0
2003-02-27,8.15,8.5,8.05,8.36,54700,5.28376567791524,5.51067586040239,5.21893419720462,5.41991178740753,84372.5909086674,0.0,1.0
2003-02-28,8.17,8.54,8.06,8.06,31900,5.29673197405736,5.53660845268664,5.22541734527568,5.22541734527568,49204.4908589852,0.0,1.0
2003-03-03,8.34,8.4,8.1,8.1,31300,5.40694549126541,5.44584437969178,5.25134993755993,5.25134993755993,48279.0145418883,0.0,1.0
2003-03-04,8.31,8.5,8.26,8.31,42300,5.38749604705222,5.51067586040239,5.35508030669691,5.38749604705222,65246.0803553315,0.0,1.0
2003-03-05,8.16,8.27,8.16,8.26,27100,5.2902488259863,5.36156345476798,5.2902488259863,5.35508030669691,41800.68032221,0.0,1.0
2003-03-06,8.15,8.2,8.06,8.15,100000,5.28376567791524,5.31618141827054,5.22541734527568,5.28376567791524,154246.052849483,0.0,1.0
2003-03-07,8.2,8.2,8.09,8.12,29700,5.31618141827054,5.31618141827054,5.24486678948887,5.26431623370205,45811.0776962966,0.0,1.0
2003-03-10,8.33,8.61,7.92,8.06,91500,5.40046234319435,5.58199048918407,5.13465327228082,5.22541734527568,141135.138357277,0.0,1.0
2003-03-11,8.42,8.55,8.2,8.459,61600,5.4588106758339,5.5430916007577,5.31618141827054,5.48409495331104,95015.5685552818,0.0,1.0
2003-03-12,7.91,8.49,7.9,8.49,93200,5.12817012420976,5.50419271233133,5.1216869761387,5.50419271233133,143757.321255718,0.0,1.0
2003-03-13,8.0,8.09,7.91,8.005,52400,5.18651845684931,5.24486678948887,5.12817012420976,5.18976003088484,80824.9316931293,0.0,1.0
2003-03-14,8.38,8.58,8.0,8.0,62000,5.43287808354965,5.56254104497089,5.18651845684931,5.18651845684931,95632.5527666798,0.0,1.0
2003-03-17,9.0,9.12,8.0,8.08,112300,5.83483326395547,5.91263104080821,5.18651845684931,5.2383836414178,173218.31734997,0.0,1.0
2003-03-18,9.149,9.17,8.91,9.15,29500,5.93143217021429,5.94504678116352,5.77648493131592,5.9320804850214,45502.5855905976,0.0,1.0
2003-03-19,8.78,9.15,8.5,8.94,41700,5.69220400639212,5.9320804850214,5.51067586040239,5.79593437552911,64320.6040382346,0.0,1.0
2003-03-20,8.99,9.01,8.51,8.6,19500,5.82835011588441,5.84131641202654,5.51715900847346,5.57550734111301,30077.9803056493,0.0,1.0
2003-03-21,9.05,9.2,8.855,8.86,64400,5.86724900431078,5.96449622537671,5.74082761692508,5.74406919096061,99334.4580350674,0.0,1.0
2003-03-24,8.88,9.0,8.83,8.83,18100,5.75703548710274,5.83483326395547,5.72461974674743,5.72461974674743,27918.5355657565,0.0,1.0
2003-03-25,8.55,9.05,8.42,8.83,55500,5.5430916007577,5.86724900431078,5.4588106758339,5.72461974674743,85606.5593314633,0.0,1.0
2003-03-26,8.39,8.56,8.19,8.5,57600,5.43936123162072,5.54957474882876,5.30969827019948,5.51067586040239,88845.7264413024,0.0,1.0
2003-03-27,8.25,8.28,8.14,8.28,29800,5.34859715862585,5.36804660283904,5.27728252984417,5.36804660283904,45965.3237491461,0.0,1.0
2003-03-28,8.27,8.36,8.2,8.23,74400,5.36156345476798,5.41991178740753,5.31618141827054,5.33563086248373,114759.063320016,0.0,1.0
2003-03-31,8.221,8.43,8.13,8.21,120100,5.32979602921977,5.46529382390496,5.27079938177311,5.32266456634161,185249.50947223,0.0,1.0
2003-04-01,8.74,8.75,8.18,8.18,93100,5.66627141410787,5.67275456217893,5.30321512212842,5.30321512212842,143603.075202869,0.0,1.0
2003-04-02,8.92,8.92,8.7,8.7,67500,5.78296807938698,5.78296807938698,5.64033882182363,5.64033882182363,104116.085673401,0.0,1.0
2003-04-03,8.95,9.23,8.85,9.22,36300,5.80241752360017,5.98394566958989,5.73758604288955,5.97746252151883,55991.3171843624,0.0,1.0
2003-04-04,8.92,9.0,8.86,8.91,32800,5.78296807938698,5.83483326395547,5.74406919096061,5.77648493131592,50592.7053346306,0.0,1.0
2003-04-07,9.05,9.09,8.93,8.95,105400,5.86724900431078,5.89318159659503,5.78945122745804,5.80241752360017,162575.339703356,0.0,1.0
2003-04-08,9.05,9.05,8.93,9.01,37800,5.86724900431078,5.86724900431078,5.78945122745804,5.84131641202654,58305.0079771048,0.0,1.0
2003-04-09,8.8,9.2,8.65,9.0,146900,5.70517030253424,5.96449622537671,5.60792308146832,5.83483326395547,226587.451635891,0.0,1.0
2003-04-10,9.15,9.21,8.65,8.65,75100,5.9320804850214,5.97097937344777,5.60792308146832,5.60792308146832,115838.785689962,0.0,1.0
2003-04-11,9.51,9.708,9.17,9.21,83900,6.16547381557962,6.29384014738664,5.94504678116352,5.97097937344777,129412.438340717,0.0,1.0
2003-04-14,9.89,9.96,9.52,9.73,42600,6.41183344227996,6.45721547877739,6.17195696365068,6.30810307314298,65708.8185138799,0.0,1.0
2003-04-15,9.59,9.92,9.37,9.68,47200,6.21733900014811,6.43128288649315,6.07470974258476,6.27568733278767,72804.1369449562,0.0,1.0
2003-04-16,9.37,9.67,9.37,9.67,30400,6.07470974258476,6.2692041847166,6.07470974258476,6.2692041847166,46890.8000662429,0.0,1.0
2003-04-17,9.41,9.75,9.41,9.7,56000,6.100642334869,6.3210693692851,6.100642334869,6.28865362892979,86377.7895957107,0.0,1.0
2003-04-21,9.7,9.7,9.05,9.05,41300,6.28865362892979,6.28865362892979,5.86724900431078,5.86724900431078,63703.6198268366,0.0,1.0
2003-04-22,9.88,9.99,9.6,9.74,65000,6.4053502942089,6.47666492299058,6.22382214821917,6.31458622121404,100259.934352164,0.0,1.0
2003-04-23,10.0,10.05,9.78,9.99,55000,6.48314807106164,6.51556381141695,6.34051881349828,6.47666492299058,84835.3290672159,0.0,1.0
2003-04-24,9.71,10.15,9.58,10.07,94400,6.29513677700085,6.58039529212756,6.21085585207705,6.52853010755907,145608.273889912,0.0,1.0
2003-04-25,9.46,9.85,9.45,9.6,46200,6.17033617663292,6.42471578645182,6.16381362253499,6.2616519340038,70831.1488205646,0.0575,1.0
2003-04-28,10.249,10.39,9.38,9.38,86100,6.68496569495885,6.77693370773953,6.11815574384955,6.11815574384955,132003.504620143,0.0,1.0
2003-04-29,10.47,11.19,10.11,10.2,198300,6.8291141405229,7.29873803557318,6.59430219299776,6.65300517987904,304022.008898657,0.0,1.0
2003-04-30,10.34,10.6,10.21,10.31,57600,6.74432093724993,6.91390734379587,6.65952773397696,6.72475327495617,88308.9647633014,0.0,1.0
2003-05-01,10.27,10.4,10.19,10.26,69100,6.69866305856449,6.78345626183745,6.64648262578112,6.69214050446656,105940.094880974,0.0,1.0
2003-05-02,10.67,10.71,10.39,10.4,62900,6.95956522248131,6.98565543887299,6.77693370773953,6.78345626183745,96434.6160349246,0.0,1.0
2003-05-05,10.79,10.8,10.5,10.5,45000,7.03783587165636,7.04435842575428,6.84868180281666,6.84868180281666,68991.3787213292,0.0,1.0
2003-05-06,10.74,10.8,10.33,10.8,103000,7.00522310116676,7.04435842575428,6.73779838315201,7.04435842575428,157913.600184376,0.0,1.0
2003-05-07,10.51,10.75,10.43,10.75,37100,6.85520435691458,7.01174565526468,6.80302392413122,7.01174565526468,56879.5589013625,0.0,1.0
2003-05-08,10.4,10.65,10.4,10.5,51300,6.78345626183745,6.94652011428547,6.78345626183745,6.84868180281666,78650.1717423154,0.0,1.0
2003-05-09,10.63,10.67,10.31,10.4,97200,6.93347500608963,6.95956522248131,6.72475327495617,6.78345626183745,149021.378038071,0.0,1.0
2003-05-12,10.52,10.64,10.4,10.5,32400,6.8617269110125,6.93999756018755,6.78345626183745,6.84868180281666,49673.792679357,0.0,1.0
2003-05-13,10.51,10.59,10.47,10.5,19900,6.85520435691458,6.90738478969795,6.8291141405229,6.84868180281666,30509.5208123211,0.0,1.0
2003-05-14,10.48,10.55,10.4,10.46,46400,6.83563669462082,6.88129457330626,6.78345626183745,6.82259158642498,71137.7771704372,0.0,1.0
2003-05-15,10.34,10.57,10.34,10.42,92500,6.74432093724993,6.8943396815021,6.74432093724993,6.7965013700333,141815.611816066,0.0,1.0
2003-05-16,10.44,10.5,10.16,10.28,99900,6.80954647822914,6.84868180281666,6.62691496348736,6.70518561266241,153160.860761351,0.0,1.0
2003-05-19,10.1,10.45,10.1,10.32,50300,6.58777963889983,6.81606903232706,6.58777963889983,6.73127582905409,77117.0299929525,0.0,1.0
2003-05-20,9.79,10.33,9.55,10.11,100000,6.3855804618643,6.73779838315201,6.2290391635142,6.59430219299776,153314.174936287,0.0,1.0
2003-05-21,9.68,9.73,9.46,9.71,49000,6.31383236678717,6.34644513727677,6.17033617663292,6.33340002908093,75123.9457187807,0.0,1.0
2003-05-22,9.47,9.73,9.4,9.68,46000,6.17685873073084,6.34644513727677,6.13120085204539,6.31383236678717,70524.520470692,0.0,1.0
2003-05-23,9.38,9.47,9.32,9.38,29500,6.11815574384955,6.17685873073084,6.07902041926203,6.11815574384955,45227.6816062047,0.0,1.0
2003-05-27,9.3,9.45,9.26,9.45,86600,6.06597531106619,6.16381362253499,6.0398850946745,6.16381362253499,132770.075494825,0.0,1.0
2003-05-28,9.8,9.85,9.32,9.36,55000,6.39210301596222,6.42471578645182,6.07902041926203,6.10511063565371,84322.7962149579,0.0,1.0
2003-05-29,10.23,10.25,9.81,9.81,47900,6.6725728421728,6.68561795036864,6.39862557006014,6.39862557006014,73437.4897944816,0.0,1.0
2003-05-30,10.5,10.5,10.09,10.2,45400,6.84868180281666,6.84868180281666,6.58125708480191,6.65300517987904,69604.6354210744,0.0,1.0
2003-06-02,10.9,10.99,10.49,10.54,91300,7.10958396673349,7.16828695361477,6.84215924871874,6.87477201920834,139975.84171683,0.0,1.0
2003-06-03,11.0,11.09,10.81,10.99,116100,7.17480950771269,7.23351249459398,7.0508809798522,7.16828695361477,177997.757101029,0.0,1.0
2003-06-04,11.07,11.229,10.95,11.0,109100,7.22046738639814,7.32417599655507,7.14219673722309,7.17480950771269,167265.764855489,0.0,1.0
2003-06-05,11.44,11.49,11.01,11.07,49300,7.4618018880212,7.4944146585108,7.18133206181061,7.22046738639814,75583.8882435896,0.0,1.0
2003-06-06,11.47,11.53,11.28,11.53,70400,7.48136955031496,7.52050487490248,7.35744102245447,7.52050487490248,107933.179155146,0.0,1.0
2003-06-09,11.18,11.48,11.13,11.48,73500,7.29221548147526,7.48789210441288,7.25960271098566,7.48789210441288,112685.918578171,0.0,1.0
2003-06-10,11.22,11.26,11.12,11.26,235400,7.31830569786695,7.34439591425863,7.25308015688774,7.34439591425863,360901.56780002,0.0,1.0
2003-06-11,11.3,11.3,11.02,11.12,68600,7.37048613065031,7.37048613065031,7.18785461590853,7.25308015688774,105173.524006293,0.0,1.0
2003-06-12,11.14,11.3,10.9,11.3,65300,7.26612526508358,7.37048613065031,7.10958396673349,7.37048613065031,100114.156233396,0.0,1.0
2003-06-13,10.95,11.17,10.91,11.06,176500,7.14219673722309,7.28569292737734,7.11610652083141,7.21394483230022,270599.518762547,0.0,1.0
2003-06-16,11.05,11.08,10.81,10.81,250100,7.2074222782023,7.22698994049606,7.0508809798522,7.0508809798522,383438.751515654,0.0,1.0
2003-06-17,9.2,9.75,8.38,9.66,865600,6.00074977008698,6.35949024547261,5.46590033405749,6.30078725859133,1327087.4982485,0.0,1.0
2003-06-18,9.25,9.38,9.12,9.15,350800,6.03336254057658,6.11815574384955,5.94856933730361,5.96813699959738,537826.125676495,0.0,1.0
2003-06-19,9.16,9.32,9.1,9.22,629200,5.9746595536953,6.07902041926203,5.93552422910777,6.01379487828282,964652.788699118,0.0,1.0
2003-06-20,9.05,9.5,9.0,9.331,405800,5.90291145861817,6.1964263930246,5.87029868812857,6.08619522876974,622148.921891453,0.0,1.0
2003-06-23,8.91,9.11,8.786,9.1,190900,5.81159570124728,5.94204678320569,5.73071603043306,5.93552422910777,292676.759953372,0.0,1.0
2003-06-24,8.84,9.0,8.65,8.9,212300,5.76593782256184,5.87029868812857,5.64200929470134,5.80507314714936,325485.993389737,0.0,1.0
2003-06-25,9.0,9.1,8.84,9.0,206200,5.87029868812857,5.93552422910777,5.76593782256184,5.87029868812857,316133.828718624,0.0,1.0
2003-06-26,8.9,9.41,8.81,9.4,221400,5.80507314714936,6.13772340614331,5.74637016026807,6.13120085204539,339437.58330894,0.0,1.0
2003-06-27,8.91,9.3,8.85,8.9,126500,5.81159570124728,6.06597531106619,5.77246037665976,5.80507314714936,193942.431294403,0.0,1.0
2003-06-30,8.89,9.035,8.85,8.95,202900,5.79855059305144,5.89312762747129,5.77246037665976,5.83768591763896,311074.460945727,0.0,1.0
2003-07-01,9.05,9.2,8.86,8.98,98600,5.90291145861817,6.00074977008698,5.77898293075768,5.85725357993272,151167.776487179,0.0,1.0
2003-07-02,9.45,9.51,9.01,9.01,140600,6.16381362253499,6.20294894712252,5.87682124222649,5.87682124222649,215559.72996042,0.0,1.0
2003-07-03,9.47,9.75,9.29,9.48,119200,6.17685873073084,6.35949024547261,6.05945275696826,6.18338128482876,182750.496524054,0.0,1.0
2003-07-07,9.55,9.69,9.46,9.46,619200,6.2290391635142,6.32035492088509,6.17033617663292,6.17033617663292,949321.37120549,0.0,1.0
2003-07-08,9.69,9.69,9.44,9.65,121300,6.32035492088509,6.32035492088509,6.15729106843707,6.29426470449341,185970.094197716,0.0,1.0
2003-07-09,9.84,9.85,9.55,9.61,122300,6.4181932323539,6.42471578645182,6.2290391635142,6.26817448810172,187503.235947079,0.0,1.0
2003-07-10,9.8,9.8,9.65,9.7,205300,6.39210301596222,6.39210301596222,6.29426470449341,6.32687747498301,314754.001144197,0.0,1.0
2003-07-11,9.85,9.95,9.74,9.77,61700,6.42471578645182,6.48994132743103,6.35296769137469,6.37253535366845,94594.8459356892,0.0,1.0
2003-07-14,9.83,9.9,9.75,9.85,109300,6.41167067825598,6.45732855694142,6.35949024547261,6.42471578645182,167572.393205362,0.0,1.0
2003-07-15,9.89,9.92,9.75,9.75,104100,6.4508060028435,6.47037366513726,6.35949024547261,6.35949024547261,159600.056108675,0.0,1.0
2003-07-16,9.89,9.94,9.75,9.76,219800,6.4508060028435,6.4834187733331,6.35949024547261,6.36601279957053,336984.556509959,0.0,1.0
2003-07-17,9.68,9.94,9.52,9.89,136300,6.31383236678717,6.4834187733331,6.20947150122044,6.4508060028435,208967.220438159,0.0,1.0
2003-07-18,9.63,9.65,9.3,9.649,42800,6.28121959629757,6.29426470449341,6.06597531106619,6.29361244908361,65618.4668727309,0.0,1.0
2003-07-21,9.2,9.67,8.85,9.57,303400,6.00074977008698,6.30730981268925,5.77246037665976,6.24208427171004,465155.206756695,0.0,1.0
2003-07-22,9.34,9.41,9.2,9.27,73800,6.09206552745787,6.13772340614331,6.00074977008698,6.04640764877242,113145.86110298,0.0,1.0
2003-07-23,9.51,9.64,9.28,9.28,53000,6.20294894712252,6.28774215039549,6.05293020287034,6.05293020287034,81256.5127162322,0.0,1.0
2003-07-24,9.51,9.6,9.46,9.6,85300,6.20294894712252,6.2616519340038,6.17033617663292,6.2616519340038,130776.991220653,0.0,1.0
2003-07-25,9.65,9.8,9.51,9.51,62200,6.29426470449341,6.39210301596222,6.20294894712252,6.20294894712252,95361.4168103706,0.0,1.0
2003-07-28,9.76,9.82,9.58,9.65,146300,6.36601279957053,6.40514812415806,6.24860682580796,6.29426470449341,224298.637931788,0.0,1.0
2003-07-29,9.65,9.79,9.6,9.7,215200,6.29426470449341,6.3855804618643,6.2616519340038,6.32687747498301,329932.10446289,0.0,1.0
2003-07-30,9.88,9.95,9.66,9.71,114000,6.44428344874558,6.48994132743103,6.30078725859133,6.33340002908093,174778.159427367,0.0,1.0
2003-07-31,10.24,10.34,9.8,9.85,105000,6.67909539627072,6.74432093724993,6.39210301596222,6.42471578645182,160979.883683102,0.0,1.0
2003-08-01,10.11,10.24,9.95,10.09,180200,6.59430219299776,6.67909539627072,6.48994132743103,6.58125708480191,276272.143235189,0.0,1.0
2003-08-04,10.05,10.21,9.95,10.08,96400,6.55516686841023,6.65952773397696,6.48994132743103,6.57473453070399,147794.864638581,0.0,1.0
2003-08-05,10.05,10.1,10.03,10.1,135100,6.55516686841023,6.58777963889983,6.54212176021439,6.58777963889983,207127.450338924,0.0,1.0
2003-08-06,10.05,10.15,9.95,10.0,94800,6.55516686841023,6.62039240938944,6.48994132743103,6.52255409792063,145341.8378396,0.0,1.0
2003-08-07,10.01,10.07,10.0,10.07,101500,6.56658133808159,6.60594146598218,6.56002131676483,6.60594146598218,154725.106975805,0.0575,1.0
2003-08-08,10.05,10.06,9.99,10.01,60600,6.59282142334865,6.59938144466542,6.55346129544806,6.56658133808159,92377.7485983625,0.0,1.0
2003-08-11,10.13,10.13,10.0,10.05,22700,6.64530159388277,6.64530159388277,6.56002131676483,6.59282142334865,34603.5460921259,0.0,1.0
2003-08-12,10.29,10.3,10.05,10.13,34100,6.75026193495101,6.75682195626777,6.59282142334865,6.64530159388277,51981.5384027089,0.0,1.0
2003-08-13,10.36,10.6,10.13,10.23,36600,6.79618208416836,6.95362259577072,6.64530159388277,6.71090180705042,55792.501628714,0.0,1.0
2003-08-14,10.43,10.45,10.2,10.25,41200,6.84210223338572,6.85522227601925,6.69122174310013,6.72402184968395,62804.6739645632,0.0,1.0
2003-08-15,10.35,10.539,10.32,10.4025,22700,6.7896220628516,6.91360646573845,6.7699419989013,6.82406217476461,34603.5460921259,0.0,1.0
2003-08-18,10.89,10.89,10.29,10.29,57200,7.1438632139569,7.1438632139569,6.75026193495101,6.75026193495101,87194.8386109956,0.0,1.0
2003-08-19,11.055,11.09,10.89,10.89,312400,7.25210356568352,7.27506364029219,7.1438632139569,7.1438632139569,476217.964721591,0.0,1.0
2003-08-20,11.18,11.2,10.9,11.01,53200,7.33410383214308,7.34722387477661,7.15042323527366,7.22258346975808,81097.2974493875,0.0,1.0
2003-08-21,11.23,11.25,11.06,11.17,129500,7.3669039387269,7.38002398136043,7.2553835763419,7.32754381082631,197407.895107062,0.0,1.0
2003-08-22,11.11,11.25,11.0,11.25,180900,7.28818368292572,7.38002398136043,7.21602344844131,7.38002398136043,275761.299033726,0.0,1.0
2003-08-25,11.13,11.2,11.01,11.01,41500,7.30130372555926,7.34722387477661,7.22258346975808,7.22258346975808,63261.9895516838,0.0,1.0
2003-08-26,11.04,11.18,11.02,11.08,84900,7.24226353370837,7.33410383214308,7.22914349107484,7.26850361897543,129420.311155132,0.0,1.0
2003-08-27,11.09,11.32,11.05,11.05,53200,7.27506364029219,7.42594413057779,7.24882355502514,7.24882355502514,81097.2974493876,0.0,1.0
2003-08-28,11.3,11.3,11.04,11.21,78500,7.41282408794426,7.41282408794426,7.24226353370837,7.35378389609337,119664.245296559,0.0,1.0
2003-08-29,11.36,11.489,11.2,11.2,27500,7.45218421584485,7.53680849083111,7.34722387477661,7.34722387477661,41920.5954860555,0.0,1.0
2003-09-02,11.48,11.5,11.13,11.44,169500,7.53090447164602,7.54402451427955,7.30130372555926,7.50466438637896,258383.306723143,0.0,1.0
2003-09-03,11.16,11.48,11.05,11.33,106700,7.32098378950955,7.53090447164602,7.24882355502514,7.43250415189455,162651.910485896,0.0,1.0
2003-09-04,11.67,11.7,11.0,11.0,120200,7.65554487666456,7.67522494061485,7.21602344844131,7.21602344844131,183231.111906323,0.0,1.0
2003-09-05,11.73,11.73,11.3,11.44,225600,7.69490500456514,7.69490500456514,7.41282408794426,7.50466438637896,343901.321514696,0.0,1.0
2003-09-08,11.7,11.75,11.45,11.58,127300,7.67522494061485,7.70802504719867,7.51122440769573,7.59650468481367,194054.247468177,0.0,1.0
2003-09-09,11.5272,11.69,11.3,11.41,149200,7.56186777226115,7.66866491929808,7.41282408794426,7.48498432242867,227438.285327982,0.0,1.0
2003-09-10,11.3,11.6,11.22,11.39,141600,7.41282408794426,7.6096247274472,7.36034391741014,7.47186427979514,215852.957120926,0.0,1.0
2003-09-11,11.79,11.85,11.11,11.12,392500,7.73426513246573,7.77362526036632,7.28818368292572,7.29474370424249,598321.226482793,0.0,1.0
2003-09-12,12.13,12.2,11.47,11.6,88400,7.95730585723574,8.00322600645309,7.52434445032926,7.6096247274472,134755.659671539,0.0,1.0
2003-09-15,12.39,12.62,12.03,12.13,167000,8.12786641147162,8.27874690175721,7.89170564406809,7.95730585723574,254572.343497138,0.0,1.0
2003-09-16,12.27,12.5,11.971,12.3,107100,8.04914615567044,8.20002664595604,7.85300151829918,8.06882621962074,163261.664602057,0.0,1.0
2003-09-17,12.53,12.54,12.03,12.03,85500,8.21970670990633,8.2262667312231,7.89170564406809,7.89170564406809,130334.942329373,0.0,1.0
2003-09-18,12.87,13.0,10.25,10.36,331200,8.44274743467633,8.52802771179428,6.72402184968395,6.79618208416836,504876.40818115,0.0,1.0
2003-09-19,12.7,13.07,12.57,12.95,224600,8.33122707229133,8.57394786101163,8.24594679517339,8.49522760521045,342376.936224294,0.0,1.0
2003-09-22,12.0,12.51,11.92,12.45,128500,7.87202558011779,8.2065866672728,7.81954540958368,8.16722653937221,195883.50981666,0.0,1.0
2003-09-23,11.39,12.23,11.21,11.9,203100,7.47186427979514,8.02290607040339,7.35378389609337,7.80642536695015,309602.65248065,0.0,1.0
2003-09-24,10.8,11.39,10.77,11.25,210400,7.08482302210602,7.47186427979514,7.06514295815572,7.38002398136043,320730.665100585,0.0,1.0
2003-09-25,10.77,11.19,10.66,10.9,89800,7.06514295815572,7.34066385345984,6.99298272367131,7.15042323527366,136889.799078101,0.0,1.0
2003-09-26,10.4,11.02,10.4,10.68,196700,6.82242216943542,7.22914349107484,6.82242216943542,7.00610276630484,299846.586622078,0.0,1.0
2003-09-29,10.19,10.72,9.97,10.4,118600,6.68466172178336,7.0323428515719,6.54034125281453,6.82242216943542,180792.09544168,0.0,1.0
2003-09-30,10.34,10.45,10.01,10.18,252000,6.78306204153483,6.85522227601925,6.56658133808159,6.6781017004666,384145.093181309,0.0,1.0
2003-10-01,10.43,10.55,10.37,10.38,92800,6.84210223338572,6.92082248918689,6.80274210548513,6.80930212680189,141462.954949307,0.0,1.0
2003-10-02,10.25,10.6,10.08,10.41,85000,6.72402184968395,6.95362259577072,6.61250148729895,6.82898219075219,129572.749684172,0.0,1.0
2003-10-03,10.47,10.6,10.19,10.31,204300,6.86834231865278,6.95362259577072,6.68466172178336,6.76338197758454,311431.914829133,0.0,1.0
2003-10-06,10.5,10.68,10.3,10.421,109300,6.88802238260307,7.00610276630484,6.75682195626777,6.83619821420063,166615.312240941,0.0,1.0
2003-10-07,10.4,10.6,10.24,10.24,85400,6.82242216943542,6.95362259577072,6.71746182836718,6.71746182836718,130182.503800333,0.0,1.0
2003-10-08,10.24,10.38,10.18,10.33,86500,6.71746182836718,6.80930212680189,6.6781017004666,6.77650202021807,131859.327619775,0.0,1.0
2003-10-09,10.5,10.51,10.14,10.26,119100,6.88802238260307,6.89458240391984,6.65186161519954,6.73058187100071,181554.288086881,0.0,1.0
2003-10-10,10.37,10.55,10.15,10.55,31300,6.80274210548513,6.92082248918689,6.6584216365163,6.92082248918689,47713.2595895832,0.0,1.0
2003-10-13,10.59,10.59,10.38,10.38,153800,6.94706257445395,6.94706257445395,6.80930212680189,6.80930212680189,234450.457663831,0.0,1.0
2003-10-14,10.65,10.65,10.5,10.6,79800,6.98642270235454,6.98642270235454,6.88802238260307,6.95362259577072,121645.946174081,0.0,1.0
2003-10-15,10.781,10.94,10.55,10.6,367200,7.07235898160416,7.17666332054072,6.92082248918689,6.95362259577072,559754.278635622,0.0,1.0
2003-10-16,10.78,10.94,10.6,10.94,38400,7.07170297947248,7.17666332054072,6.95362259577072,7.17666332054072,58536.3951514376,0.0,1.0
2003-10-17,10.3,10.92,10.11,10.68,63400,6.75682195626777,7.16354327790719,6.63218155124924,7.00610276630484,96646.0274114882,0.0,1.0
2003-10-20,10.5,10.75,10.26,10.35,60300,6.88802238260307,7.05202291552219,6.73058187100071,6.7896220628516,91920.4330112419,0.0,1.0
2003-10-21,10.37,10.671,10.37,10.55,35700,6.80274210548513,7.00019874711975,6.80274210548513,6.92082248918689,54420.5548673521,0.0,1.0
2003-10-22,10.5,10.62,10.36,10.48,58900,6.88802238260307,6.96674263840425,6.79618208416836,6.87490233996954,89786.293604679,0.0,1.0
2003-10-23,10.53,10.76,10.35,10.44,68900,6.90770244655336,7.05858293683896,6.7896220628516,6.84866225470248,105030.146508699,0.0,1.0
2003-10-24,10.49,10.64,10.4,10.47,42800,6.88146236128631,6.97986268103778,6.82242216943542,6.86834231865278,65243.6904292064,0.0,1.0
2003-10-27,10.79,10.79,10.3,10.55,30800,7.11762312868984,7.11762312868984,6.79439464555193,6.95930713694882,46691.4297078234,0.06,1.0
2003-10-28,11.364,11.4,10.635,10.65,68400,7.4962622089371,7.52000960769826,7.01537738402377,7.02527213350758,103691.356883608,0.0,1.0
2003-10-29,11.15,11.4,10.85,11.4,67900,7.35509711630136,7.52000960769826,7.15720212662509,7.52000960769826,102933.379128611,0.0,1.0
2003-10-30,10.94,11.37,10.85,11.04,41600,7.21657062352797,7.50022010873063,7.15720212662509,7.28253562008673,63063.7492157616,0.0,1.0
2003-10-31,10.54,11.3,10.45,11.02,44200,6.95271063729295,7.4540446111395,6.89334214039007,7.26934262077498,67005.2335417466,0.0,1.0
2003-11-03,10.53,10.77,10.45,10.45,42800,6.94611413763707,7.10443012937809,6.89334214039007,6.89334214039007,64882.8958277547,0.0,1.0
2003-11-04,10.62,10.62,10.45,10.46,42800,7.00548263453995,7.00548263453995,6.89334214039007,6.89993864004594,64882.8958277547,0.0,1.0
2003-11-05,10.729,10.84,10.61,10.62,72600,7.077384480789,7.15060562696922,6.99888613488408,7.00548263453995,110058.370025584,0.0,1.0
2003-11-06,11.08,11.15,10.64,10.64,250300,7.30892161871023,7.35509711630136,7.01867563385171,7.01867563385171,379443.664151565,0.0,1.0
2003-11-07,11.01,11.229,11.0,11.15,135000,7.2627461211191,7.40720946358278,7.25614962146323,7.35509711630136,204653.993849226,0.0,1.0
2003-11-10,10.99,11.09,10.89,11.01,144700,7.24955312180735,7.31551811836611,7.1835881252486,7.2627461211191,219358.762296171,0.0,1.0
2003-11-11,11.049,11.1,11.0,11.0,26400,7.28847246977702,7.32211461802199,7.25614962146323,7.25614962146323,40021.2254638487,0.0,1.0
2003-11-12,11.23,11.5,11.0,11.0,70200,7.40786911354837,7.58597460425701,7.25614962146323,7.25614962146323,106420.076801598,0.0,1.0
2003-11-13,11.27,11.57,10.7,11.37,68300,7.43425511217187,7.63215010184814,7.05825463178696,7.50022010873063,103539.761332608,0.0,1.0
2003-11-14,11.14,11.5,11.0,11.26,52600,7.34850061664549,7.58597460425701,7.25614962146323,7.427658612516,79739.2598256984,0.0,1.0
2003-11-17,11.0,11.21,10.9,11.14,83600,7.25614962146323,7.39467611423662,7.19018462490447,7.34850061664549,126733.880635521,0.0,1.0
2003-11-18,11.0,11.3,10.83,11.0,147800,7.25614962146323,7.4540446111395,7.14400912731334,7.25614962146323,224058.224377153,0.0,1.0
2003-11-19,11.07,11.17,10.84,11.01,102700,7.30232511905436,7.36829011561312,7.15060562696922,7.2627461211191,155688.630876411,0.0,1.0
2003-11-20,11.21,11.5,10.98,11.0,43500,7.39467611423662,7.58597460425701,7.24295662215148,7.25614962146323,65944.0646847506,0.0,1.0
2003-11-21,11.43,11.499,11.19,11.35,37300,7.53979910666588,7.58531495429142,7.38148311492487,7.48702710941888,56545.1405227862,0.0,1.0
2003-11-24,11.83,11.9,11.4,11.56,72800,7.80365909290091,7.84983459049204,7.52000960769826,7.62555360219227,110361.561127583,0.0,1.0
2003-11-25,11.95,11.95,11.7,11.85,71500,7.88281708877142,7.88281708877142,7.71790459737452,7.81685209221266,108390.81896459,0.0,1.0
2003-11-26,12.02,12.25,11.72,11.99,101400,7.92899258636255,8.08071207844769,7.73109759668628,7.90920308739492,153717.888713419,0.0,1.0
2003-11-28,11.83,12.25,11.8,12.23,21400,7.80365909290091,8.08071207844769,7.78386959393328,8.06751907913594,32441.4479138773,0.0,1.0
2003-12-01,11.83,12.18,11.52,11.8,48100,7.80365909290091,8.03453658085656,7.59916760356876,7.78386959393328,72917.4600307243,0.0,1.0
2003-12-02,11.85,12.39,11.81,12.0,80300,7.81685209221266,8.17306307362995,7.79046609358916,7.9157995870508,121731.22745254,0.0,1.0
2003-12-03,11.19,12.5,11.19,11.93,96400,7.38148311492487,8.24562456984458,7.38148311492487,7.86962408945967,146138.111163447,0.0,1.0
2003-12-04,11.71,11.8,11.23,11.26,98200,7.7245010970304,7.78386959393328,7.40786911354837,7.427658612516,148866.831081437,0.0,1.0
2003-12-05,11.27,11.72,11.15,11.45,43600,7.43425511217187,7.73109759668628,7.35509711630136,7.55299210597763,66095.6602357501,0.0,1.0
2003-12-08,11.34,11.52,11.26,11.31,94400,7.480430609763,7.59916760356876,7.427658612516,7.46064111079538,143106.200143459,0.0,1.0
2003-12-09,10.86,11.5,10.82,11.38,47000,7.16379862628097,7.58597460425701,7.13741262765747,7.5068166083865,71249.9089697306,0.0,1.0
2003-12-10,10.96,11.4,10.75,10.8,111900,7.22976362283973,7.52000960769826,7.09123713006634,7.12421962834572,169635.421568358,0.0,1.0
2003-12-11,11.15,11.18,10.76,10.76,48000,7.35509711630136,7.37488661526899,7.09783362972221,7.09783362972221,72765.8644797249,0.0,1.0
2003-12-12,11.09,11.2,10.9,10.91,83000,7.31551811836611,7.38807961458074,7.19018462490447,7.19678112456035,125824.307329524,0.0,1.0
2003-12-15,10.65,11.3,10.5,11.169,105200,7.02527213350758,7.4540446111395,6.92632463866945,7.36763046564753,159478.519651397,0.0,1.0
2003-12-16,11.03,11.1,10.5,10.6,139700,7.27593912043086,7.32211461802199,6.92632463866945,6.9922896352282,211778.984746199,0.0,1.0
2003-12-17,10.81,11.05,10.74,11.04,84200,7.13081612800159,7.28913211974261,7.08464063041046,7.28253562008673,127643.453941517,0.0,1.0
2003-12-18,10.93,11.04,10.71,10.71,318000,7.2099741238721,7.28253562008673,7.06485113144284,7.06485113144284,482073.852178177,0.0,1.0
2003-12-19,11.05,11.21,10.9,10.92,126700,7.28913211974261,7.39467611423662,7.19018462490447,7.20337762421622,192071.563116274,0.0,1.0
2003-12-22,11.08,11.14,10.96,11.0,201600,7.30892161871023,7.34850061664549,7.22976362283973,7.25614962146323,305616.630814845,0.0,1.0
2003-12-23,11.24,11.24,11.0,11.01,79300,7.41446561320425,7.41446561320425,7.25614962146323,7.2627461211191,120215.271942545,0.0,1.0
2003-12-24,11.25,11.55,11.11,11.11,31300,7.42106211286012,7.61895710253639,7.32871111767786,7.32871111767786,47449.4074628206,0.0,1.0
2003-12-26,11.32,11.33,11.2,11.22,43300,7.46723761045125,7.47383411010713,7.38807961458074,7.40127261389249,65640.8735827518,0.0,1.0
2003-12-29,11.45,11.54,11.2,11.21,273500,7.55299210597763,7.61236060288051,7.38807961458074,7.39467611423662,414613.831983432,0.0,1.0
2003-12-30,11.5,11.6,11.36,11.37,360700,7.58597460425701,7.65193960081577,7.49362360907475,7.50022010873063,546805.152454932,0.0,1.0
2003-12-31,11.35,11.74,11.35,11.46,115800,7.48702710941888,7.74429059599803,7.48702710941888,7.55958860563351,175547.648057336,0.0,1.0
2004-01-02,11.02,11.55,11.02,11.27,99100,7.26934262077498,7.61895710253639,7.26934262077498,7.43425511217187,150231.191040432,0.0,1.0
2004-01-05,11.47,11.5,11.0,11.01,99200,7.56618510528939,7.58597460425701,7.25614962146323,7.2627461211191,150382.786591431,0.0,1.0
2004-01-06,11.1,11.33,11.02,11.22,123100,7.32211461802199,7.47383411010713,7.26934262077498,7.40127261389249,186614.123280294,0.0,1.0
2004-01-07,11.22,11.5,11.1,11.1,250700,7.40127261389249,7.58597460425701,7.32211461802199,7.32211461802199,380050.046355563,0.0,1.0
2004-01-08,11.61,11.65,11.1,11.3,99800,7.65853610047164,7.68492209909515,7.32211461802199,7.4540446111395,151292.359897428,0.0,1.0
2004-01-09,11.24,11.73,11.24,11.44,102200,7.41446561320425,7.73769409634215,7.41446561320425,7.54639560632176,154930.653121414,0.0,1.0
2004-01-12,11.54,11.7,11.35,11.35,54400,7.61236060288051,7.71790459737452,7.48702710941888,7.48702710941888,82467.9797436882,0.0,1.0
2004-01-13,11.34,11.7,11.34,11.535,64400,7.480430609763,7.71790459737452,7.480430609763,7.60906235305258,97627.5348436308,0.0,1.0
2004-01-14,11.69,11.7,11.32,11.4,46200,7.71130809771865,7.71790459737452,7.46723761045125,7.52000960769826,70037.1445617352,0.0,1.0
2004-01-15,11.97,12.03,11.42,12.03,63900,7.89601008808317,7.93558908601842,7.53320260701001,7.93558908601842,96869.5570886337,0.0,1.0
2004-01-16,11.6,11.99,11.37,11.62,71900,7.65193960081577,7.90920308739492,7.50022010873063,7.66513260012752,108997.201168588,0.0,1.0
2004-01-20,11.48,11.59,11.4,11.47,64800,7.57278160494526,7.64534310115989,7.52000960769826,7.56618510528939,98233.9170476286,0.0,1.0
2004-01-21,11.34,11.65,11.25,11.25,147800,7.480430609763,7.68492209909515,7.42106211286012,7.42106211286012,224058.224377153,0.0,1.0
2004-01-22,11.3,11.6,11.2,11.37,93400,7.4540446111395,7.65193960081577,7.38807961458074,7.50022010873063,141590.244633465,0.0,1.0
2004-01-23,11.4,11.49,11.11,11.11,177800,7.52000960769826,7.57937810460114,7.32871111767786,7.32871111767786,269536.889676981,0.0,1.0
2004-01-26,11.56,11.57,11.1,11.195,81400,7.62555360219227,7.63215010184814,7.32211461802199,7.38478136475281,123398.778513533,0.0,1.0
2004-01-27,11.86,11.86,11.37,11.62,113400,7.82344859186854,7.82344859186854,7.50022010873063,7.66513260012752,171909.35483335,0.0,1.0
2004-01-28,11.52,11.88,11.46,11.5,185400,7.59916760356876,7.83664159118029,7.55958860563351,7.58597460425701,281058.151552937,0.0,1.0
2004-01-29,11.79,11.83,11.43,11.625,148100,7.77727309427741,7.80365909290091,7.53979910666588,7.66843084995546,224513.011030151,0.0,1.0
2004-01-30,11.73,11.95,11.66,11.9,144600,7.77727309427741,7.9231384038035,7.73086140488274,7.88998719709302,218091.608644687,0.06,1.0
2004-02-02,11.53,11.69,10.86,10.94,167500,7.64466826743551,7.75075212890903,7.20044209751514,7.2534840282519,252630.321217047,0.0,1.0
2004-02-03,11.9,12.4,11.02,12.4,173500,7.88998719709302,8.22149926419777,7.30652595898866,8.22149926419777,261679.76555915,0.0,1.0
2004-02-04,11.21,11.94,11.21,11.83,215500,7.43250054448847,7.9165081624614,7.43250054448847,7.84357550769836,325025.875953873,0.0,1.0
2004-02-05,11.41,11.539,11.0,11.22,68500,7.56510537133037,7.65063548464339,7.29326547630447,7.43913078583056,103314.489572345,0.0,1.0
2004-02-06,11.8,11.9,11.2,11.22,48700,7.82368478367207,7.88998719709302,7.42587030314637,7.43913078583056,73451.3232434042,0.0,1.0
2004-02-09,11.75,11.8,11.25,11.65,111900,7.7905335769616,7.82368478367207,7.45902150985685,7.72423116354065,168772.136980224,0.0,1.0
2004-02-10,12.0,12.0,11.6,11.6,82600,7.95628961051397,7.95628961051397,7.69107995683017,7.69107995683017,124580.683776287,0.0,1.0
2004-02-11,12.09,12.09,11.73,11.75,57300,8.01596178259283,8.01596178259283,7.77727309427741,7.7905335769616,86422.1934670854,0.0,1.0
2004-02-12,12.14,12.26,12.0,12.01,100300,8.0491129893033,8.12867588540844,7.95628961051397,7.96291985185607,151276.544585492,0.0,1.0
2004-02-13,12.0,12.22,12.0,12.14,63700,7.95628961051397,8.10215492004006,7.95628961051397,8.0491129893033,96074.9340986622,0.0,1.0
2004-02-17,12.51,12.56,12.0,12.0,93700,8.29443191896081,8.32758312567129,7.95628961051397,7.95628961051397,141322.155809178,0.0,1.0
2004-02-18,12.1,12.6,12.0,12.47,95300,8.02259202393492,8.35410409103967,7.95628961051397,8.26791095359244,143735.340967072,0.0,1.0
2004-02-19,12.21,12.65,12.02,12.02,130600,8.09552467869797,8.38725529775014,7.96955009319816,7.96955009319816,196976.238513113,0.0,1.0
2004-02-20,12.76,12.81,12.03,12.29,98800,8.46018795251319,8.49333915922366,7.97618033454026,8.14856660943473,149014.183499966,0.0,1.0
2004-02-23,12.42,12.64,12.1,12.1,443300,8.23475974688196,8.38062505640805,8.02259202393492,8.02259202393492,668603.112809057,0.0,1.0
2004-02-24,12.57,12.62,12.25,12.25,200400,8.33421336701339,8.36736457372386,8.12204564406635,8.12204564406635,302251.441026246,0.0,1.0
2004-02-25,12.49,12.56,12.29,12.43,419000,8.28117143627662,8.32758312567129,8.14856660943473,8.24138998822406,631952.863223539,0.0,1.0
2004-02-26,12.44,12.62,12.35,12.43,249300,8.24802022956615,8.36736457372386,8.18834805748729,8.24138998822406,376004.412414387,0.0,1.0
2004-02-27,12.5,12.72,12.35,12.44,116200,8.28780167761872,8.43366698714481,8.18834805748729,8.24802022956615,175257.572092065,0.0,1.0
2004-03-01,12.9,12.99,12.36,12.4,150800,8.55301133130252,8.61268350338137,8.19497829882939,8.22149926419777,227442.701131527,0.0,1.0
2004-03-02,12.85,12.99,12.8,12.8,93700,8.51986012459204,8.61268350338137,8.48670891788157,8.48670891788157,141322.155809178,0.0,1.0
2004-03-03,13.01,13.09,12.7,12.8,67600,8.62594398606556,8.67898591680232,8.42040650446062,8.48670891788157,101957.072921029,0.0,1.0
2004-03-04,13.06,13.09,12.9,13.02,87200,8.65909519277604,8.67898591680232,8.55301133130252,8.63257422740766,131518.591105233,0.0,1.0
2004-03-05,12.99,13.3,12.83,13.06,164200,8.61268350338137,8.81822098498632,8.50659964190785,8.65909519277604,247653.126828891,0.0,1.0
2004-03-08,12.98,13.18,12.748,12.8,144700,8.60605326203928,8.73865808888118,8.45223166290267,8.48670891788157,218242.432717055,0.0,1.0
2004-03-09,12.9,13.12,12.74,12.83,99800,8.55301133130252,8.69887664082861,8.446927469829,8.50659964190785,150522.42422365,0.0,1.0
2004-03-10,12.96,13.34,12.51,12.81,124300,8.59279277935509,8.8447419503547,8.29443191896081,8.49333915922366,187474.321953904,0.0,1.0
2004-03-11,12.6,13.0,12.6,12.82,130600,8.35410409103967,8.61931374472347,8.35410409103967,8.49996940056576,196976.238513113,0.0,1.0
2004-03-12,13.32,13.35,12.5,12.5,57300,8.83148146767051,8.85137219169679,8.28780167761872,8.28780167761872,86422.1934670854,0.0,1.0
2004-03-15,12.79,13.25,12.75,12.91,69500,8.48007867653947,8.78506977827584,8.45355771117109,8.55964157264461,104822.730296029,0.0,1.0
2004-03-16,12.5,12.95,12.5,12.75,60300,8.28780167761872,8.58616253801299,8.28780167761872,8.45355771117109,90946.915638137,0.0,1.0
2004-03-17,12.5,12.85,12.25,12.84,135100,8.28780167761872,8.51986012459204,8.12204564406635,8.51322988324995,203763.32176969,0.0,1.0
2004-03-18,12.16,12.67,12.08,12.46,72400,8.06237347198749,8.40051578043433,8.00933154125073,8.26128071225034,109196.628394712,0.0,1.0
2004-03-19,11.97,12.66,11.96,12.53,125000,7.93639888648769,8.39388553909224,7.92976864514559,8.307692401645,188530.090460483,0.0,1.0
2004-03-22,11.54,12.14,11.35,11.49,158400,7.6512985087776,8.0491129893033,7.5253239232778,7.61814730206713,238905.330631524,0.0,1.0
2004-03-23,11.8,12.36,11.41,11.41,148400,7.82368478367207,8.19497829882939,7.56510537133037,7.56510537133037,223822.923394685,0.0,1.0
2004-03-24,11.7,12.08,11.41,11.87,82700,7.75738237025112,8.00933154125073,7.56510537133037,7.87009647306674,124731.507848656,0.0,1.0
2004-03-25,12.1,12.14,11.8,12.0,115000,8.02259202393492,8.0491129893033,7.82368478367207,7.95628961051397,173447.683223644,0.0,1.0
2004-03-26,12.1,12.19,11.9,12.12,128700,8.02259202393492,8.08226419601378,7.88998719709302,8.03585250661911,194110.581138113,0.0,1.0
2004-03-29,12.05,12.48,11.75,12.0,145000,7.98944081722445,8.27454119493453,7.7905335769616,7.95628961051397,218694.90493416,0.0,1.0
2004-03-30,12.41,12.41,12.03,12.04,108000,8.22812950553987,8.22812950553987,7.97618033454026,7.98281057588235,162889.998157857,0.0,1.0
2004-03-31,12.31,12.56,12.0,12.0,91000,8.16182709211892,8.32758312567129,7.95628961051397,7.95628961051397,137249.905855232,0.0,1.0
2004-04-01,12.25,12.9,12.0,12.0,139600,8.12204564406635,8.55301133130252,7.95628961051397,7.95628961051397,210550.405026267,0.0,1.0
2004-04-02,13.2,13.2,12.05,12.7,101300,8.75191857156537,8.75191857156537,7.98944081722445,8.42040650446062,152784.785309175,0.0,1.0
2004-04-05,12.75,13.2,12.05,12.84,193100,8.45355771117109,8.75191857156537,7.98944081722445,8.51322988324995,291241.283743354,0.0,1.0
2004-04-06,12.56,12.85,12.1,12.2,78100,8.32758312567129,8.51986012459204,8.02259202393492,8.08889443735587,117793.60051971,0.0,1.0
2004-04-07,12.63,12.85,12.13,12.5,64300,8.37399481506596,8.51986012459204,8.04248274796121,8.28780167761872,96979.8785328724,0.0,1.0
2004-04-08,11.76,12.4,11.4,12.25,409300,7.79716381830369,8.22149926419777,7.55847512998827,8.12204564406635,617322.928203806,0.0,1.0
2004-04-12,12.0,12.0,11.75,11.9,490300,7.95628961051397,7.95628961051397,7.7905335769616,7.88998719709302,739490.426822199,0.0,1.0
2004-04-13,11.99,12.0,11.76,11.85,123700,7.94965936917188,7.95628961051397,7.79716381830369,7.85683599038255,186569.377519694,0.0,1.0
2004-04-14,11.86,11.92,11.72,11.8,39200,7.86346623172464,7.90324767977721,7.77064285293531,7.82368478367207,59123.0363684075,0.0,1.0
2004-04-15,11.79,11.89,11.43,11.85,35300,7.81705454232998,7.88335695575093,7.57836585401456,7.85683599038255,53240.8975460404,0.0,1.0
2004-04-16,11.74,11.94,11.4,11.77,149600,7.7839033356195,7.9165081624614,7.55847512998827,7.80379405964579,225632.812263106,0.0,1.0
2004-04-19,11.55,11.69,11.28,11.48,114900,7.6579287501197,7.75075212890903,7.47891223388313,7.61151706072503,173296.859151276,0.0,1.0
2004-04-20,11.03,11.77,11.01,11.3,53200,7.31315620033076,7.80379405964579,7.29989571764657,7.49217271656732,80238.4064999815,0.0,1.0
2004-04-21,11.67,11.74,11.0,11.25,51200,7.73749164622484,7.7839033356195,7.29326547630447,7.45902150985685,77221.9250526138,0.0,1.0
2004-04-22,11.82,11.88,11.43,11.615,35200,7.83694526635626,7.87672671440883,7.57836585401456,7.70102531884331,53090.073473672,0.0,1.0
2004-04-23,11.66,11.79,11.39,11.75,31200,7.73086140488274,7.81705454232998,7.55184488864618,7.7905335769616,47057.1105789366,0.0,1.0
2004-04-26,11.7,11.99,11.35,11.35,38300,7.75738237025112,7.94965936917188,7.5253239232778,7.5253239232778,57765.619717092,0.0,1.0
2004-04-27,11.92,11.95,11.6,11.8,65700,7.90324767977721,7.9231384038035,7.69107995683017,7.82368478367207,99091.4155460299,0.0,1.0
2004-04-28,11.3,11.86,11.19,11.55,60300,7.49217271656732,7.86346623172464,7.41924006180428,7.6579287501197,90946.915638137,0.0,1.0
2004-04-29,11.46,11.8,11.2,11.66,84100,7.59825657804084,7.82368478367207,7.42587030314637,7.73086140488274,126843.044861813,0.0,1.0
2004-04-30,11.14,11.56,11.0,11.56,85500,7.3860888550938,7.66455899146179,7.29326547630447,7.66455899146179,128954.58187497,0.0,1.0
2004-05-03,10.58,11.14,10.58,11.05,103400,7.05457678798905,7.42797593744783,7.05457678798905,7.36796535985624,155072.66174529,0.06,1.0
2004-05-04,10.5,11.05,10.5,10.59,53200,7.00123405235209,7.36796535985624,7.00123405235209,7.06124462994368,79785.9342828764,0.0,1.0
2004-05-05,10.72,11.27,10.51,10.51,70100,7.14792657535375,7.51465788285791,7.00790189430671,7.00790189430671,105131.466038151,0.0,1.0
2004-05-06,10.51,10.7,10.36,10.63,58200,7.00790189430671,7.13459089144451,6.90788426498739,7.08791599776216,87284.6123169813,0.0,1.0
2004-05-07,10.35,10.69,10.19,10.35,83200,6.90121642303277,7.12792304948989,6.79453095175883,6.90121642303277,124778.002487506,0.0,1.0
2004-05-10,9.78,10.38,9.77,10.38,60600,6.52114943161937,6.92121994889663,6.51448158966475,6.92121994889663,90883.9777733517,0.0,1.0
2004-05-11,10.86,10.99,9.54,10.39,168100,7.24127636271844,7.32795830812852,6.36112122470847,6.92788779085125,252105.555506608,0.0,1.0
2004-05-12,10.41,10.76,9.7,10.3,142400,6.9412234747605,7.17459794317223,6.4678066959824,6.86787721325967,213562.350411308,0.0,1.0
2004-05-13,10.18,10.18,9.8,10.18,71300,6.78786310980421,6.78786310980421,6.53448511552861,6.78786310980421,106931.148766336,0.0,1.0
2004-05-14,9.8,10.2,9.78,10.2,114000,6.53448511552861,6.80119879371345,6.52114943161937,6.80119879371345,170969.859177592,0.0,1.0
2004-05-17,9.72,9.87,9.6,9.75,93900,6.48114237989165,6.58116000921096,6.40112827643619,6.50114590575551,140825.17348049,0.0,1.0
2004-05-18,9.91,10.0,9.52,9.65,40600,6.60783137702945,6.66784195462103,6.34778554079922,6.4344674862093,60889.2656369319,0.0,1.0
2004-05-19,9.71,10.2,9.67,10.0,59500,6.47447453793702,6.80119879371345,6.44780317011854,6.66784195462103,89234.2686058487,0.0,1.0
2004-05-20,9.9,9.96,9.7,9.78,55200,6.60116353507482,6.64117058680255,6.4678066959824,6.52114943161937,82785.4054965184,0.0,1.0
2004-05-21,10.16,10.18,9.79,10.0,34800,6.77452742589497,6.78786310980421,6.52781727357399,6.66784195462103,52190.7991173703,0.0,1.0
2004-05-24,10.13,10.39,9.92,10.0,46600,6.75452390003111,6.92788779085125,6.61449921898407,6.66784195462103,69887.6792778579,0.0,1.0
2004-05-25,10.43,10.46,10.02,10.08,57100,6.95455915866974,6.9745626845336,6.68117763853028,6.721184690258,85634.9031494782,0.0,1.0
2004-05-26,10.22,10.35,9.93,10.19,142500,6.8145344776227,6.90121642303277,6.62116706093869,6.79453095175883,213712.32397199,0.0,1.0
2004-05-27,9.95,10.31,9.93,10.23,100700,6.63450274484793,6.87454505521429,6.62116706093869,6.82120231957732,151023.375606873,0.0,1.0
2004-05-28,9.96,10.49,9.95,10.34,77400,6.64117058680255,6.99456621039747,6.63450274484793,6.89454858107815,116079.535967944,0.0,1.0
2004-06-01,10.48,10.66,9.91,9.91,84200,6.98789836844284,7.10791952362602,6.60783137702945,6.60783137702945,126277.738094327,0.0,1.0
2004-06-02,9.95,10.65,9.91,10.65,95300,6.63450274484793,7.1012516816714,6.60783137702945,7.1012516816714,142924.80333004,0.0,1.0
2004-06-03,10.0,10.33,9.83,10.25,65700,6.66784195462103,6.88788073912353,6.55448864139248,6.83453800348656,98532.6293681388,0.0,1.0
2004-06-04,10.13,10.38,9.8,9.8,73000,6.75452390003111,6.92121994889663,6.53448511552861,6.53448511552861,109480.699297932,0.0,1.0
2004-06-07,10.37,10.5,9.85,10.47,57800,6.91455210694201,7.00123405235209,6.56782432530172,6.98123052648822,86684.718074253,0.0,1.0
2004-06-08,10.76,10.8,10.01,10.01,83400,7.17459794317223,7.20126931099072,6.67450979657565,6.67450979657565,125077.94960887,0.0,1.0
2004-06-09,10.5,10.85,10.26,10.5,79000,7.00123405235209,7.23460852076382,6.84120584544118,7.00123405235209,118479.112938858,0.0,1.0
2004-06-10,10.61,10.73,10.29,10.67,88100,7.07458031385292,7.15459441730837,6.86120937130504,7.11458736558064,132126.706960929,0.0,1.0
2004-06-14,10.12,10.78,9.84,10.78,324400,6.74785605807649,7.18793362708147,6.5611564833471,7.18793362708147,486514.230852727,0.0,1.0
2004-06-15,10.98,11.03,9.9,9.9,104100,7.3212904661739,7.354629675947,6.60116353507482,6.60116353507482,156122.476670064,0.0,1.0
2004-06-16,11.07,11.17,10.78,11.16,68300,7.38130104376549,7.44797946331169,7.18793362708147,7.44131162135707,102431.941945873,0.0,1.0
2004-06-17,11.2,11.2,10.9,11.0,187200,7.46798298917556,7.46798298917556,7.26794773053693,7.33462615008314,280750.505596888,0.0,1.0
2004-06-18,11.38,11.38,10.78,10.79,132400,7.58800414435874,7.58800414435874,7.18793362708147,7.1946014690361,198564.994343098,0.0,1.0
2004-06-21,10.86,11.23,10.59,10.93,90300,7.24127636271844,7.48798651503942,7.06124462994368,7.28795125640079,135426.125295935,0.0,1.0
2004-06-22,11.26,11.41,10.61,10.82,85300,7.50799004090328,7.6080076702226,7.07458031385292,7.21460499489996,127927.44726183,0.0,1.0
2004-06-23,11.18,11.48,10.63,11.31,139400,7.45464730526632,7.65468256390495,7.08791599776216,7.54132925067639,209063.143590845,0.0,1.0
2004-06-24,10.49,11.44,10.24,11.39,252100,6.99456621039747,7.62801119608646,6.82787016153194,7.59467198631336,378083.34647957,0.0,1.0
2004-06-25,10.35,10.57,10.21,10.3,136900,6.90121642303277,7.04790894603443,6.80786663566808,6.86787721325967,205313.804573793,0.0,1.0
2004-06-28,10.22,10.75,10.18,10.75,192200,6.8145344776227,7.16793010121761,6.78786310980421,7.16793010121761,288249.183630993,0.0,1.0
2004-06-29,10.5,10.554,10.12,10.24,404200,7.00123405235209,7.03724039890704,6.74785605807649,6.82787016153194,606193.132277042,0.0,1.0
2004-06-30,10.4,10.95,10.4,10.58,550400,6.93455563280588,7.30128694031003,6.93455563280588,7.05457678798905,825454.47799427,0.0,1.0
2004-07-01,10.39,10.72,10.36,10.38,192300,6.92788779085125,7.14792657535375,6.90788426498739,6.92121994889663,288399.157191676,0.0,1.0
2004-07-02,11.2,11.25,10.22,10.53,409800,7.46798298917556,7.50132219894866,6.8145344776227,7.02123757821595,614591.651675239,0.0,1.0
2004-07-06,10.79,11.29,10.73,11.29,105800,7.1946014690361,7.52799356676715,7.15459441730837,7.52799356676715,158672.02720166,0.0,1.0
2004-07-07,10.51,11.0,10.38,10.66,119300,7.00790189430671,7.33462615008314,6.92121994889663,7.10791952362602,178918.457893743,0.0,1.0
2004-07-08,10.43,10.78,10.34,10.34,86100,6.95455915866974,7.18793362708147,6.89454858107815,6.89454858107815,129127.235747287,0.0,1.0
2004-07-09,10.68,10.85,10.5,10.5,47300,7.12125520753526,7.23460852076382,7.00123405235209,7.00123405235209,70937.4942026326,0.0,1.0
2004-07-12,10.48,10.7,10.39,10.54,83300,6.98789836844284,7.13459089144451,6.92788779085125,7.02790542017057,124927.976048188,0.0,1.0
2004-07-13,10.8,10.8,10.36,10.36,47200,7.20126931099072,7.20126931099072,6.90788426498739,6.90788426498739,70787.5206419505,0.0,1.0
2004-07-14,10.42,10.78,10.42,10.64,42300,6.94789131671512,7.18793362708147,6.94789131671512,7.09458383971678,63438.8161685277,0.0,1.0
2004-07-15,10.63,10.83,10.35,10.39,37000,7.08791599776216,7.22127283685458,6.90121642303277,6.92788779085125,55490.2174523764,0.0,1.0
2004-07-16,10.65,10.96,10.51,10.73,60300,7.1012516816714,7.30795478226465,7.00790189430671,7.15459441730837,90434.0570913054,0.0,1.0
2004-07-19,10.85,10.91,10.5,10.65,125600,7.23460852076382,7.27461557249155,7.00123405235209,7.1012516816714,188366.792216716,0.0,1.0
2004-07-20,10.99,10.99,10.74,10.81,50600,7.32795830812852,7.32795830812852,7.16126225926299,7.20793715294534,75886.6217051418,0.0,1.0
2004-07-21,10.58,11.18,10.58,10.73,512800,7.05457678798905,7.45464730526632,7.05457678798905,7.15459441730837,769064.419177802,0.0,1.0
2004-07-22,10.85,11.25,10.55,10.55,101100,7.23460852076382,7.50132219894866,7.03457326212519,7.03457326212519,151623.269849602,0.0,1.0
2004-07-23,10.86,10.96,10.73,10.84,71100,7.24127636271844,7.30795478226465,7.15459441730837,7.2279406788092,106631.201644972,0.0,1.0
2004-07-26,10.53,10.85,10.46,10.76,112200,7.02123757821595,7.23460852076382,6.9745626845336,7.17459794317223,168270.335085314,0.0,1.0
2004-07-27,10.74,10.75,10.36,10.36,126000,7.16126225926299,7.16793010121761,6.90788426498739,6.90788426498739,188966.686459444,0.0,1.0
2004-07-28,10.6,10.88,10.28,10.33,40500,7.0679124718983,7.25461204662769,6.85454152935042,6.88788073912353,60739.2920762499,0.0,1.0
2004-07-29,10.71,10.96,10.44,10.96,72600,7.14125873339913,7.30795478226465,6.96122700062436,7.30795478226465,108880.805055203,0.0,1.0
2004-07-30,10.52,11.09,10.24,10.45,117800,7.01456973626133,7.39463672767473,6.82787016153194,6.96789484257898,176668.854483512,0.0,1.0
2004-08-02,10.52,10.6,10.19,10.19,61800,7.01456973626133,7.0679124718983,6.79453095175883,6.79453095175883,92683.6605015369,0.0,1.0
2004-08-03,10.39,10.84,10.26,10.4,97500,6.92788779085125,7.2279406788092,6.84120584544118,6.93455563280588,146224.221665046,0.0,1.0
2004-08-04,10.48,10.49,10.0,10.14,74100,6.98789836844284,6.99456621039747,6.66784195462103,6.76119174198573,111130.408465435,0.0,1.0
2004-08-05,10.16,10.7,10.07,10.07,72400,6.8145344776227,7.17672430222075,6.75416950685635,6.75416950685635,107943.396928357,0.06,1.0
2004-08-06,10.0,10.29,9.92,10.0,52700,6.70721897403809,6.90172832428519,6.65356122224578,6.70721897403809,78572.0582613868,0.0,1.0
2004-08-09,10.05,10.2,9.93,10.14,35400,6.74075506890828,6.84136335351885,6.66026844121982,6.80112003967462,52778.953746738,0.0,1.0
2004-08-10,9.95,10.2,9.81,10.154,174500,6.6736828791679,6.84136335351885,6.57978181353136,6.81051014623827,260167.441491689,0.0,1.0
2004-08-11,10.38,10.38,9.63,9.91,82700,6.96209329505153,6.96209329505153,6.45905187199868,6.64685400327174,123299.985165402,0.0,1.0
2004-08-12,9.79,10.39,9.77,10.08,62000,6.56636737558329,6.96880051402557,6.55295293763521,6.76087672583039,92437.7156016315,0.0,1.0
2004-08-13,10.08,10.25,9.8,10.05,23400,6.76087672583039,6.87489944838904,6.57307459455733,6.74075506890828,34887.7829851319,0.0,1.0
2004-08-16,10.56,10.6,10.01,10.3,46100,7.08282323658422,7.10965211248037,6.71392619301213,6.90843554325923,68731.9143425035,0.0,1.0
2004-08-17,10.61,10.78,10.56,10.7,30900,7.11635933145441,7.23038205401306,7.08282323658422,7.17672430222075,46069.7647111358,0.0,1.0
2004-08-18,10.59,10.95,10.42,10.8,45800,7.10294489350633,7.3444047765717,6.98892217094769,7.24379649196113,68284.6350734634,0.0,1.0
2004-08-19,10.23,10.8,10.23,10.6,33000,6.86148501044096,7.24379649196113,6.86148501044096,7.10965211248037,49200.7195944168,0.0,1.0
2004-08-20,11.0,11.0,10.23,10.35,66700,7.3779408714419,7.3779408714419,6.86148501044096,6.94197163812942,99445.0908165939,0.0,1.0
2004-08-23,10.77,11.0,10.5,10.8,56500,7.22367483503902,7.3779408714419,7.04257992273999,7.24379649196113,84237.5956692288,0.0,1.0
2004-08-24,11.49,11.49,10.66,11.03,109800,7.70659460116976,7.70659460116976,7.1498954263246,7.39806252836401,163704.212468696,0.0,1.0
2004-08-25,11.79,11.81,11.0,11.0,135600,7.9078111703909,7.92122560833898,7.3779408714419,7.3779408714419,202170.229606149,0.0,1.0
2004-08-26,11.56,11.86,11.35,11.46,80900,7.75354513398803,7.95476170320917,7.61269353553323,7.68647294424765,120616.309551161,0.0,1.0
2004-08-27,11.47,11.84,11.33,11.8,39600,7.69318016322169,7.9413472652611,7.59927909758515,7.91451838936494,59040.8635133002,0.0,1.0
2004-08-30,11.22,11.7,11.12,11.36,63500,7.52549968887073,7.84744619962456,7.45842749913035,7.61940075450727,94674.1119468324,0.0,1.0
2004-08-31,11.27,11.43,11.07,11.07,43300,7.55903578374092,7.66635128732553,7.42489140426016,7.42489140426016,64557.3078314621,0.0,1.0
2004-09-01,11.7,11.79,11.02,11.25,53400,7.84744619962456,7.9078111703909,7.39135530938997,7.54562134579285,79615.7098891472,0.0,1.0
2004-09-02,11.99,11.99,11.52,11.52,46600,8.04195554987167,8.04195554987167,7.72671625809188,7.72671625809188,69477.3797909037,0.0,1.0
2004-09-03,11.4,12.0,11.37,11.65,43600,7.64622963040342,8.0486627688457,7.6261079734813,7.81391010475437,65004.5871005022,0.0,1.0
2004-09-07,11.94,11.97,11.3,11.4,93700,8.00841945500148,8.02854111192359,7.57915744066304,7.64622963040342,139700.225030208,0.0,1.0
2004-09-08,11.78,12.0,11.7,11.95,61800,7.90110395141687,8.0486627688457,7.84744619962456,8.01512667397551,92139.5294222715,0.0,1.0
2004-09-09,12.1,12.1,11.67,11.67,107900,8.11573495858608,8.11573495858608,7.82732454270245,7.82732454270245,160871.443764775,0.0,1.0
2004-09-10,12.03,12.1,11.74,11.74,40800,8.06878442576782,8.11573495858608,7.87427507552071,7.87427507552071,60829.9805894608,0.0,1.0
2004-09-13,12.42,12.55,11.94,12.05,74700,8.3303659657553,8.4175598124178,8.00841945500148,8.0821988637159,111372.537990998,0.0,1.0
2004-09-14,12.41,12.54,12.24,12.24,184500,8.32365874678127,8.41085259344376,8.20963602422262,8.20963602422262,275076.750459694,0.0,1.0
2004-09-15,12.61,12.65,12.25,12.25,85900,8.45780312626203,8.48463200215818,8.21634324319666,8.21634324319666,128070.964035164,0.0,1.0
2004-09-16,12.5,12.71,12.23,12.65,100400,8.38402371754761,8.52487531600241,8.20292880524858,8.48463200215818,149689.462038771,0.0,1.0
2004-09-17,12.41,12.93,12.2,12.44,130300,8.32365874678127,8.67243413343125,8.18280714832647,8.34378040370338,194268.295853106,0.0,1.0
2004-09-20,12.03,12.55,12.03,12.3,135100,8.06878442576782,8.4175598124178,8.06878442576782,8.24987933806685,201424.764157749,0.0,1.0
2004-09-21,12.6,12.6,12.09,12.24,99000,8.45109590728799,8.45109590728799,8.10902773961205,8.20963602422262,147602.15878325,0.0,1.0
2004-09-22,12.34,12.41,12.22,12.4,147200,8.276708213963,8.32365874678127,8.19622158627454,8.31695152780723,219465.028009035,0.0,1.0
2004-09-23,12.53,12.63,12.22,12.56,96400,8.40414537446972,8.4712175642101,8.19622158627454,8.42426703139184,143725.738451569,0.0,1.0
2004-09-24,12.36,12.5,12.22,12.4,320000,8.29012265191107,8.38402371754761,8.19622158627454,8.31695152780723,477097.886976163,0.0,1.0
2004-09-27,12.0,12.26,11.96,12.2,96400,8.0486627688457,8.2230504621707,8.02183389294955,8.18280714832647,143725.738451569,0.0,1.0
2004-09-28,12.24,12.27,12.05,12.25,57700,8.20963602422262,8.22975768114473,8.0821988637159,8.21634324319666,86026.7127453894,0.0,1.0
2004-09-29,12.5,12.5,12.1,12.1,304400,8.38402371754761,8.38402371754761,8.11573495858608,8.11573495858608,453839.364986075,0.0,1.0
2004-09-30,12.93,12.93,12.28,12.28,73700,8.67243413343125,8.67243413343125,8.23646490011877,8.23646490011877,109881.607094198,0.0,1.0
2004-10-01,12.53,13.0,12.53,12.75,145100,8.40414537446972,8.71938466624951,8.40414537446972,8.55170419189856,216334.073125754,0.0,1.0
2004-10-04,12.73,12.98,12.64,12.85,370500,8.53828975395048,8.70597022830144,8.47792478318414,8.61877638163894,552389.897264589,0.0,1.0
2004-10-05,12.58,12.84,12.48,12.58,100200,8.43768146933991,8.6120691626649,8.37060927959953,8.43768146933991,149391.275859411,0.0,1.0
2004-10-06,13.25,13.25,12.38,12.38,105400,8.88706514060047,8.88706514060047,8.30353708985915,8.30353708985915,157144.116522774,0.0,1.0
2004-10-07,12.73,13.33,12.7,12.93,173000,8.53828975395048,8.94072289239277,8.51816809702837,8.67243413343125,257931.045146488,0.0,1.0
2004-10-08,12.66,12.9,12.59,12.9,67500,8.49133922113222,8.65231247650913,8.44438868831395,8.65231247650913,100637.835534034,0.0,1.0
2004-10-11,12.67,12.82,12.42,12.7,43600,8.49804644010626,8.59865472471683,8.3303659657553,8.51816809702837,65004.5871005022,0.0,1.0
2004-10-12,12.68,12.75,12.2,12.2,49300,8.50475365908029,8.55170419189856,8.18280714832647,8.18280714832647,73502.8932122652,0.0,1.0
2004-10-13,12.41,12.73,12.41,12.71,75000,8.32365874678127,8.53828975395048,8.32365874678127,8.52487531600241,111819.817260038,0.0,1.0
2004-10-14,12.2,12.6,12.2,12.6,58500,8.18280714832647,8.45109590728799,8.18280714832647,8.45109590728799,87219.4574628298,0.0,1.0
2004-10-15,12.32,12.58,12.04,12.18,36300,8.26329377601492,8.43768146933991,8.07549164474186,8.16939271037839,54120.7915538585,0.0,1.0
2004-10-18,12.42,12.71,12.28,12.28,46500,8.3303659657553,8.52487531600241,8.23646490011877,8.23646490011877,69328.2867012237,0.0,1.0
2004-10-19,12.32,12.67,12.32,12.49,39800,8.26329377601492,8.49804644010626,8.26329377601492,8.37731649857357,59339.0496926603,0.0,1.0
2004-10-20,12.42,12.63,12.26,12.63,59400,8.3303659657553,8.4712175642101,8.2230504621707,8.4712175642101,88561.2952699503,0.0,1.0
2004-10-21,12.73,12.75,12.43,12.49,164100,8.53828975395048,8.55170419189856,8.33707318472934,8.37731649857357,244661.760164964,0.0,1.0
2004-10-22,12.67,12.75,12.61,12.71,72700,8.49804644010626,8.55170419189856,8.45780312626203,8.52487531600241,108390.676197397,0.0,1.0
2004-10-25,12.78,12.87,12.51,12.52,181000,8.61374596740841,8.67440615027749,8.4317654188012,8.43850543911998,268545.184493752,0.0625,1.0
2004-10-26,13.02,13.07,12.58,12.58,137000,8.77550645505928,8.80920655665321,8.4789455610327,8.4789455610327,203263.482185878,0.0,1.0
2004-10-27,13.05,13.08,12.75,12.84,166700,8.79572651601564,8.81594657697199,8.59352590645206,8.65418608932113,247328.631243693,0.0,1.0
2004-10-28,12.9,13.07,12.74,12.81,197000,8.69462621123385,8.80920655665321,8.58678588613327,8.63396602836477,292283.985332978,0.0,1.0
2004-10-29,12.81,13.0,12.6,12.93,115600,8.63396602836477,8.7620264144217,8.49242560167027,8.7148462721902,171512.836063413,0.0,1.0
2004-11-01,13.15,13.15,12.65,12.65,47300,8.86312671920349,8.86312671920349,8.5261257032642,8.5261257032642,70177.8299809638,0.0,1.0
2004-11-02,13.64,13.64,13.05,13.19,133600,9.193387714824,9.193387714824,8.79572651601564,8.89008680047864,198218.987007543,0.0,1.0
2004-11-03,14.0,14.0,13.56,13.56,115600,9.4360284463003,9.4360284463003,9.13946755227372,9.13946755227372,171512.836063412,0.0,1.0
2004-11-04,14.17,14.31,13.73,13.73,173800,9.55060879171966,9.64496907618266,9.25404789769308,9.25404789769308,257862.724116099,0.0,1.0
2004-11-05,14.32,14.51,14.1,14.16,53200,9.65170909650145,9.77976948255838,9.50342864948816,9.54386877140087,78931.5127904286,0.0,1.0
2004-11-08,14.03,14.36,13.93,14.33,171100,9.45624850725665,9.67866917777659,9.3888483040688,9.65844911682023,253856.80147448,0.0,1.0
2004-11-09,14.54,14.54,14.01,14.1,231900,9.79998954351474,9.79998954351474,9.44276846661908,9.50342864948816,344064.244663541,0.0,1.0
2004-11-10,14.95,15.0,14.37,14.52,186100,10.076330376585,10.1100304781789,9.68540919809538,9.78650950287717,276111.927261254,0.0,1.0
2004-11-11,15.45,15.54,14.81,14.95,93900,10.4133313925243,10.4739915753933,9.98197009212196,10.076330376585,139317.087425211,0.0,1.0
2004-11-12,15.46,15.6,15.2,15.6,146900,10.420071412843,10.514431697306,10.2448308845546,10.514431697306,217951.865205151,0.0,1.0
2004-11-15,15.64,15.68,15.1,15.1,96100,10.5413917785812,10.5683518598563,10.1774306813667,10.1774306813667,142581.172540605,0.0,1.0
2004-11-16,15.23,15.69,15.21,15.69,147600,10.265050945511,10.5750918801751,10.2515709048734,10.5750918801751,218990.437741865,0.0,1.0
2004-11-17,14.75,15.38,14.71,15.07,277600,9.94152997020924,10.3661512502928,9.9145698889341,10.1572106204104,411868.194560582,0.0,1.0
2004-11-18,14.76,14.91,14.611,14.67,47000,9.94826999052803,10.0493702953098,9.84784368777812,9.88760980765895,69732.7274652283,0.0,1.0
2004-11-19,14.23,14.75,14.2,14.53,165600,9.59104891363237,9.94152997020924,9.57082885267602,9.79324952319595,245696.588685996,0.0,1.0
2004-11-22,14.25,14.58,14.17,14.58,191900,9.60452895426995,9.82694962478988,9.55060879171966,9.82694962478988,284717.242565474,0.0,1.0
2004-11-23,14.23,14.37,14.06,14.37,97700,9.59104891363237,9.68540919809538,9.47646856821301,9.68540919809538,144955.052624528,0.0,1.0
2004-11-24,14.3,14.56,14.23,14.26,105900,9.63822905586388,9.81346958415231,9.59104891363237,9.61126897458873,157121.188054631,0.0,1.0
2004-11-26,14.3,14.42,14.3,14.4,21700,9.63822905586388,9.71910929968931,9.63822905586388,9.70562925905173,32195.7486382011,0.0,1.0
2004-11-29,14.32,14.5,14.23,14.5,166400,9.65170909650145,9.77302946223959,9.59104891363237,9.77302946223959,246883.528727957,0.0,1.0
2004-11-30,14.58,14.71,14.18,14.18,114300,9.82694962478988,9.9145698889341,9.55734881203844,9.55734881203844,169584.058495225,0.0,1.0
2004-12-01,14.65,14.92,14.5,14.75,293700,9.87412976702138,10.0561103156286,9.77302946223959,9.94152997020924,435755.362905054,0.0,1.0
2004-12-02,14.82,14.89,14.5,14.5,60000,9.98871011244074,10.0358902546722,9.77302946223959,9.77302946223959,89020.5031470999,0.0,1.0
2004-12-03,14.79,14.8,14.6,14.6,69900,9.96849005148439,9.97523007180317,9.84042966542745,9.84042966542745,103708.886166371,0.0,1.0
2004-12-06,14.65,14.87,14.51,14.56,116700,9.87412976702138,10.0224102140347,9.77976948255838,9.81346958415231,173144.878621109,0.0,1.0
2004-12-07,13.97,14.65,13.86,14.61,98500,9.41580838534394,9.87412976702138,9.34166816183729,9.84716968574624,146141.992666489,0.0,1.0
2004-12-08,13.81,14.1,13.53,14.0,195300,9.30796806024336,9.50342864948816,9.11924749131736,9.4360284463003,289761.73774381,0.0,1.0
2004-12-09,14.2,14.25,13.57,13.57,123800,9.57082885267602,9.60452895426995,9.1462075725925,9.1462075725925,183678.971493516,0.0,1.0
2004-12-10,14.0,14.05,13.75,14.0,99800,9.4360284463003,9.46972854789423,9.26752793833065,9.4360284463003,148070.770234676,0.0,1.0
2004-12-13,14.0,14.1,13.87,13.87,139100,9.4360284463003,9.50342864948816,9.34840818215608,9.34840818215608,206379.199796027,0.0,1.0
2004-12-14,13.84,14.02,13.59,13.99,139400,9.32818812119972,9.44950848693787,9.15968761323007,9.42928842598151,206824.302311762,0.0,1.0
2004-12-15,14.0,14.03,13.73,13.95,103900,9.4360284463003,9.45624850725665,9.25404789769308,9.40232834470637,154153.837949728,0.0,1.0
2004-12-16,13.765,14.22,13.57,14.16,137000,9.27763796880883,9.58430889331359,9.1462075725925,9.54386877140087,203263.482185878,0.0,1.0
2004-12-17,13.69,13.9,13.5,13.9,151700,9.22708781641793,9.36862824311244,9.099027430361,9.36862824311244,225073.505456918,0.0,1.0
2004-12-20,13.45,13.83,13.39,13.52,125600,9.06532732876707,9.32144810088094,9.02488720685436,9.11250747099857,186349.586587929,0.0,1.0
2004-12-21,13.7,13.73,13.39,13.39,60100,9.23382783673672,9.25404789769308,9.02488720685436,9.02488720685436,89168.8706523451,0.0,1.0
2004-12-22,13.51,13.72,13.45,13.68,79600,9.10576745067979,9.24730787737429,9.06532732876707,9.22034779609915,118100.534175153,0.0,1.0
2004-12-23,13.61,13.75,13.56,13.7,58500,9.17316765386765,9.26752793833065,9.13946755227372,9.23382783673672,86794.9905684224,0.0,1.0
2004-12-27,13.35,13.82,13.3,13.82,59800,8.99792712557921,9.31470808056215,8.96422702398528,9.31470808056215,88723.7681366096,0.0,1.0
2004-12-28,13.75,13.81,13.44,13.44,135000,9.26752793833065,9.30796806024336,9.05858730844828,9.05858730844828,200296.132080975,0.0,1.0
2004-12-29,13.7,13.84,13.56,13.6,39400,9.23382783673672,9.32818812119972,9.13946755227372,9.16642763354886,58456.7970665956,0.0,1.0
2004-12-30,13.63,13.81,13.59,13.62,39600,9.18664769450522,9.30796806024336,9.15968761323007,9.17990767418643,58753.5320770859,0.0,1.0
2004-12-31,13.41,13.65,13.36,13.58,27400,9.03836724749193,9.20012773514279,9.004667145898,9.15294759291129,40652.6964371756,0.0,1.0
2005-01-03,13.0,13.43,12.89,13.15,100600,8.7620264144217,9.0518472881295,8.68788619091506,8.86312671920349,149257.710276638,0.0,1.0
2005-01-04,12.68,13.38,12.62,12.91,112800,8.54634576422056,9.01814718653557,8.50590564230784,8.70136623155263,167358.545916548,0.0,1.0
2005-01-05,12.29,12.87,12.29,12.59,160800,8.2834849717879,8.67440615027749,8.2834849717879,8.48568558135148,238574.948434228,0.0,1.0
2005-01-06,12.98,13.15,12.28,12.7,106800,8.74854637378413,8.86312671920349,8.27674495146912,8.55982580485813,158456.495601838,0.0,1.0
2005-01-07,12.65,13.62,12.65,12.78,171000,8.5261257032642,9.17990767418643,8.5261257032642,8.61374596740841,253708.433969235,0.0,1.0
2005-01-10,13.06,13.27,12.52,12.52,113700,8.80246653633442,8.94400696302892,8.43850543911998,8.43850543911998,168693.853463754,0.0,1.0
2005-01-11,13.0,13.2,12.82,12.82,166800,8.7620264144217,8.89682682079742,8.64070604868356,8.64070604868356,247476.998748938,0.0,1.0
2005-01-12,13.14,13.3,12.9,12.9,116300,8.85638669888471,8.96422702398528,8.69462621123385,8.69462621123385,172551.408600129,0.0,1.0
2005-01-13,13.06,13.28,12.94,13.0,93600,8.80246653633442,8.95074698334771,8.72158629250899,8.7620264144217,138871.984909476,0.0,1.0
2005-01-14,13.33,13.4,12.92,12.92,57700,8.98444708494164,9.03162722717314,8.70810625187142,8.70810625187142,85608.0505264611,0.0,1.0
2005-01-18,13.28,13.5,13.0,13.08,61900,8.95074698334771,9.099027430361,8.7620264144217,8.81594657697199,91839.4857467581,0.0,1.0
2005-01-19,13.03,13.5,13.03,13.2,48800,8.78224647537806,9.099027430361,8.78224647537806,8.89682682079742,72403.3425596413,0.0,1.0
2005-01-20,12.95,13.75,12.85,13.01,62500,8.72832631282778,9.26752793833065,8.66092610963992,8.76876643474049,92729.690778229,0.0,1.0
2005-01-21,13.01,13.25,12.91,13.13,56000,8.76876643474049,8.93052692239135,8.70136623155263,8.84964667856592,83085.8029372933,0.0,1.0
2005-01-24,13.03,13.13,12.92,13.0,56200,8.78224647537806,8.84964667856592,8.70810625187142,8.7620264144217,83382.5379477836,0.0,1.0
2005-01-25,13.0,13.11,12.99,13.0,51500,8.7620264144217,8.83616663792835,8.75528639410292,8.7620264144217,76409.2652012608,0.0,1.0
2005-01-26,13.25,13.25,13.0,13.17,102700,8.93052692239135,8.93052692239135,8.7620264144217,8.87660675984107,152373.427886786,0.0,1.0
2005-01-27,13.5,13.55,13.0,13.0,58900,9.099027430361,9.13272753195493,8.7620264144217,8.7620264144217,87388.4605894031,0.0,1.0
2005-01-28,13.01,13.371,13.01,13.371,50700,8.76876643474049,9.01208116824866,8.76876643474049,9.01208116824866,75222.3251592994,0.0,1.0
2005-01-31,13.37,13.38,13.15,13.28,67900,9.01140716621678,9.01814718653557,8.86312671920349,8.95074698334771,100741.536061468,0.0,1.0
2005-02-01,13.79,13.79,13.31,13.45,63500,9.29448801960579,9.29448801960579,8.97096704430407,9.06532732876707,94213.3658306808,0.0,1.0
2005-02-02,13.5,13.82,13.22,13.82,64800,9.099027430361,9.31470808056215,8.910306861435,9.31470808056215,96142.1433988679,0.0,1.0
2005-02-03,13.03,13.5,12.8686,13.5,126100,8.78224647537806,9.099027430361,8.67346254743286,9.099027430361,187091.424114155,0.0,1.0
2005-02-04,13.78,13.81,12.84,12.84,52700,9.28774799928701,9.30796806024336,8.65418608932113,8.65418608932113,78189.6752642027,0.0,1.0
2005-02-07,14.08,14.08,13.6,13.6,32300,9.48994860885058,9.48994860885058,9.16642763354886,9.16642763354886,47922.7041941888,0.0,1.0
2005-02-08,13.82,14.09,13.72,13.9,37400,9.31470808056215,9.49668862916937,9.24730787737429,9.36862824311244,55489.4469616923,0.0,1.0
2005-02-09,13.02,14.09,13.01,13.65,38000,8.77550645505928,9.49668862916937,8.76876643474049,9.20012773514279,56379.6519931633,0.0,1.0
2005-02-10,12.96,13.26,12.84,13.1,40800,8.77719146013897,8.98036718838293,8.69592116884139,8.87200679998615,60243.4164050499,0.0625,1.0
2005-02-11,13.5,13.5,12.64,12.86,56400,9.1429077709781,9.1429077709781,8.56047068334542,8.70946621739099,83277.6638540395,0.0,1.0
2005-02-14,13.45,13.57,13.25,13.34,29300,9.1090451496041,9.19031544090169,8.97359466410813,9.03454738258132,43263.0416830383,0.0,1.0
2005-02-15,13.52,13.68,13.19,13.19,72300,9.15645281952769,9.26481320792447,8.93295951845934,8.93295951845934,106754.877600125,0.0,1.0
2005-02-16,13.68,13.75,13.28,13.28,62600,9.26481320792447,9.31222087784806,8.99391223693253,8.99391223693253,92432.3006606893,0.0,1.0
2005-02-17,13.4,13.78,13.36,13.78,54400,9.07518252823011,9.33253845067246,9.04809243113092,9.33253845067246,80324.5552067332,0.0,1.0
2005-02-18,13.42,13.61,13.03,13.29,66800,9.08872757677971,9.21740553800088,8.82459913006256,9.00068476120733,98633.8288200326,0.0,1.0
2005-02-22,13.0,13.46,12.83,13.21,90200,8.80428155723817,9.1158176738789,8.68914864456659,8.94650456700894,133185.199993517,0.0,1.0
2005-02-23,13.0,13.45,12.8,12.8,57800,8.80428155723817,9.1090451496041,8.6688310717422,8.6688310717422,85344.839907154,0.0,1.0
2005-02-24,13.34,13.5,13.0,13.11,38600,9.03454738258132,9.1429077709781,8.80428155723817,8.87877932426095,56994.9968930129,0.0,1.0
2005-02-25,14.2,14.23,13.34,13.34,79700,9.616984470214,9.63730204303839,9.03454738258132,9.03454738258132,117681.379595159,0.0,1.0
2005-02-28,13.99,14.25,13.86,13.98,111400,9.47476146044323,9.65084709158799,9.38671864487085,9.46798893616843,164488.151654965,0.0,1.0
2005-03-01,14.46,14.5,13.81,13.83,63400,9.79307010135876,9.82016019845796,9.35285602349685,9.36640107204645,93613.5441196119,0.0,1.0
2005-03-02,14.04,14.45,13.8,14.38,131400,9.50862408181722,9.78629757708396,9.34608349922206,9.73888990716037,194019.238128028,0.0,1.0
2005-03-03,14.6,14.65,14.07,14.2,63900,9.88788544120594,9.92174806257994,9.52894165464162,9.616984470214,94351.8212814384,0.0,1.0
2005-03-04,14.86,15.0,14.57,14.65,79800,10.0639710723507,10.1587864121979,9.86756786838155,9.92174806257994,117829.035027524,0.0,1.0
2005-03-07,14.75,14.99,14.67,14.74,61200,9.98947330532792,10.1520138879231,9.93529311112953,9.98270078105312,90365.1246075748,0.0,1.0
2005-03-08,14.76,14.9,14.5,14.5,63400,9.99624582960272,10.0910611694499,9.82016019845796,9.82016019845796,93613.5441196118,0.0,1.0
2005-03-09,14.45,14.98,14.33,14.65,55300,9.78629757708396,10.1452413636483,9.70502728578638,9.92174806257994,81653.4540980211,0.0,1.0
2005-03-10,14.09,14.4,13.96,14.18,92300,9.54248670319121,9.75243495570997,9.45444388761883,9.6034394216644,136285.964073189,0.0,1.0
2005-03-11,13.84,14.14,13.69,14.03,85100,9.37317359632125,9.57634932456521,9.27158573219927,9.50185155754242,125654.772942886,0.0,1.0
2005-03-14,14.06,14.34,13.72,13.72,66100,9.52216913036682,9.71179981006118,9.29190330502367,9.29190330502367,97600.2407934754,0.0,1.0
2005-03-15,13.99,14.5,13.9,14.24,38100,9.47476146044323,9.82016019845796,9.41380874197004,9.64407456731319,56256.7197311863,0.0,1.0
2005-03-16,13.79,14.11,13.58,13.87,133200,9.33931097494726,9.55603175174081,9.19708796517649,9.39349116914564,196677.035910604,0.0,1.0
2005-03-17,14.3,14.34,13.61,13.61,80800,9.68470971296198,9.71179981006118,9.21740553800088,9.21740553800088,119305.589351177,0.0,1.0
2005-03-18,14.13,14.44,13.72,14.1,192400,9.56957680029041,9.77952505280916,9.29190330502367,9.54925922746601,284089.051870872,0.0,1.0
2005-03-21,14.16,14.26,13.73,14.22,40600,9.5898943731148,9.65761961586279,9.29867582929847,9.6305295187636,59948.1055403193,0.0,1.0
2005-03-22,14.14,14.47,14.05,14.16,45000,9.57634932456521,9.79984262563356,9.51539660609202,9.5898943731148,66444.9445643932,0.0,1.0
2005-03-23,13.86,14.19,13.77,14.0,62100,9.38671864487085,9.6102119459392,9.32576592639766,9.48153398471803,91694.0234988627,0.0,1.0
2005-03-24,13.61,14.18,13.6,14.05,46600,9.21740553800088,9.6034394216644,9.21063301372608,9.51539660609202,68807.4314822384,0.0,1.0
2005-03-28,14.01,14.1,13.58,13.58,63800,9.48830650899282,9.54925922746601,9.19708796517649,9.19708796517649,94204.1658490732,0.0,1.0
2005-03-29,13.83,14.27,13.7,13.99,81200,9.36640107204645,9.66439214013759,9.27835825647407,9.47476146044323,119896.211080639,0.0,1.0
2005-03-30,14.31,14.36,13.7,13.9,113200,9.69148223723678,9.72534485861078,9.27835825647407,9.41380874197004,167145.94943754,0.0,1.0
2005-03-31,14.28,14.29,13.9,14.17,115700,9.67116466441239,9.67793718868718,9.41380874197004,9.5966668973896,170837.335246673,0.0,1.0
2005-04-01,14.488,14.58,14.18,14.18,108300,9.8120331693282,9.87434039265634,9.6034394216644,9.6034394216644,159910.83325164,0.0,1.0
2005-04-04,14.64,14.89,14.03,14.48,62300,9.91497553830514,10.0842886451751,9.50185155754242,9.80661514990836,91989.3343635933,0.0,1.0
2005-04-05,15.07,15.17,14.7,14.7,97500,10.2061940821215,10.2739193248695,9.95561068395393,9.95561068395393,143964.046556185,0.0,1.0
2005-04-06,14.62,15.23,14.6,15.18,185600,9.90143048975554,10.3145544705183,9.88788544120594,10.2806918491443,274048.482470031,0.0,1.0
2005-04-07,14.78,15.05,14.75,14.99,211400,10.0097908781523,10.1926490335719,9.98947330532792,10.1520138879231,312143.584020284,0.0,1.0
2005-04-08,14.11,14.75,14.0,14.7,114000,9.55603175174081,9.98947330532792,9.48153398471803,9.95561068395393,168327.192896463,0.0,1.0
2005-04-11,13.95,14.39,13.94,14.06,60500,9.44767136334403,9.74566243143517,9.44089883906923,9.52216913036682,89331.5365810176,0.0,1.0
2005-04-12,14.38,14.38,13.44,13.94,90300,9.73888990716037,9.73888990716037,9.10227262532931,9.44089883906923,133332.855425883,0.0,1.0
2005-04-13,14.1,14.4,13.96,14.24,51600,9.54925922746601,9.75243495570997,9.45444388761883,9.64407456731319,76190.2031005043,0.0,1.0
2005-04-14,13.57,14.2,13.53,13.99,43900,9.19031544090169,9.616984470214,9.16322534380249,9.47476146044323,64820.7348083747,0.0,1.0
2005-04-15,13.54,13.91,13.32,13.66,58200,9.16999786807729,9.42058126624484,9.02100233403172,9.25126815937488,85935.4616366153,0.0,1.0
2005-04-18,13.44,13.58,13.06,13.58,112500,9.10227262532931,9.19708796517649,8.84491670288696,9.19708796517649,166112.361410983,0.0,1.0
2005-04-19,13.36,13.47,13.0,13.34,189100,9.04809243113092,9.1225901981537,8.80428155723817,9.03454738258132,279216.422602817,0.0,1.0
2005-04-20,13.23,13.49,13.03,13.36,55700,8.96004961555854,9.1361352467033,8.82459913006256,9.04809243113092,82244.0758274823,0.0,1.0
2005-04-21,13.44,13.47,13.03,13.25,40900,9.10227262532931,9.1225901981537,8.82459913006256,8.97359466410813,60391.0718374152,0.0,1.0
2005-04-22,13.28,13.43,13.0,13.11,80200,8.99391223693253,9.09550010105451,8.80428155723817,8.87877932426095,118419.656756985,0.0,1.0
2005-04-25,13.4,13.4,13.03,13.27,41300,9.07518252823011,9.07518252823011,8.82459913006256,8.98713971265773,60981.6935668765,0.0,1.0
2005-04-26,13.14,13.69,12.88,13.17,89600,8.89909689708535,9.27158573219927,8.72301126594058,8.91941446990974,132299.267399325,0.0,1.0
2005-04-27,13.12,13.27,12.93,12.98,59500,8.88555184853575,8.98713971265773,8.75687388731458,8.79073650868857,87854.9822573644,0.0,1.0
2005-04-28,12.73,13.06,12.62,12.92,162400,8.6637516785361,8.88834225622007,8.58888815264144,8.79306140508141,238620.874271101,0.0625,1.0
2005-04-29,12.88,12.89,12.15,12.79,103600,8.76583830475608,8.77264407983741,8.26901672381882,8.70458632902409,152223.661172944,0.0,1.0
2005-05-02,12.68,12.89,12.4,12.77,89700,8.62972280312943,8.77264407983741,8.43916110085213,8.69097477886143,131799.830185454,0.0,1.0
2005-05-03,13.22,13.33,12.72,12.77,88200,8.99723465752138,9.07209818341604,8.65694590345477,8.69097477886143,129595.819647236,0.0,1.0
2005-05-04,13.87,13.87,13.2,13.25,61800,9.43961003780799,9.43961003780799,8.98362310735872,9.01765198276538,90805.2341745937,0.0,1.0
2005-05-05,13.69,14.0,13.36,13.71,98800,9.317106086344,9.52808511386531,9.09251550866004,9.33071763650667,145170.827450645,0.0,1.0
2005-05-06,13.66,13.88,13.5,13.88,36700,9.29668876110001,9.44641581288932,9.18779635979869,9.44641581288932,53924.7911684076,0.0,1.0
2005-05-09,13.75,13.81,13.52,13.73,125600,9.357940736832,9.39877538731999,9.20140790996135,9.34432918666933,184549.149066812,0.0,1.0
2005-05-10,13.37,13.5606,12.92,13.52,226800,9.09932128374137,9.22903935679156,8.79306140508141,9.20140790996135,333246.393378606,0.0,1.0
2005-05-11,13.43,13.47,13.09,13.27,54000,9.14015593422936,9.16737903455469,8.90875958146406,9.03126353292804,79344.3793758586,0.0,1.0
2005-05-12,13.2,13.47,13.12,13.45,102000,8.98362310735872,9.16737903455469,8.92917690670806,9.15376748439203,149872.716598844,0.0,1.0
2005-05-13,13.27,13.42,13.15,13.28,118400,9.03126353292804,9.13335015914803,8.94959423195206,9.03806930800938,173969.898483364,0.0,1.0
2005-05-16,13.14,13.47,13.06,13.13,114300,8.94278845687072,9.16737903455469,8.88834225622007,8.93598268178939,167945.603012234,0.0,1.0
2005-05-17,13.22,13.3,13.04,13.12,69400,8.99723465752138,9.05168085817204,8.8747307060574,8.92917690670806,101972.220901566,0.0,1.0
2005-05-18,13.2,13.4,13.06,13.35,101000,8.98362310735872,9.11973860898537,8.88834225622007,9.0857097335787,148403.376240032,0.0,1.0
2005-05-19,13.26,13.42,13.08,13.13,37400,9.02445775784671,9.13335015914803,8.90195380638273,8.93598268178939,54953.3294195762,0.0,1.0
2005-05-20,13.13,13.32,12.84,13.32,39100,8.93598268178939,9.06529240833471,8.73861520443075,9.06529240833471,57451.2080295569,0.0,1.0
2005-05-23,13.17,13.3,13.0,13.2,86100,8.96320578211472,9.05168085817204,8.84750760573207,8.98362310735872,126510.20489373,0.0,1.0
2005-05-24,13.72,13.75,13.158,13.158,68700,9.337523411588,9.357940736832,8.95503885201712,8.95503885201712,100943.682650398,0.0,1.0
2005-05-25,13.65,13.74,13.44,13.52,68300,9.28988298601868,9.35113496175066,9.14696170931069,9.20140790996135,100355.946506873,0.0,1.0
2005-05-26,13.71,13.98,13.6,13.62,58100,9.33071763650667,9.51447356370264,9.25585411061201,9.26946566077468,85368.6748469886,0.0,1.0
2005-05-27,13.75,13.88,13.4,13.58,24700,9.357940736832,9.44641581288932,9.11973860898537,9.24224256044935,36292.7068626613,0.0,1.0
2005-05-31,13.99,14.0,13.66,13.88,81800,9.52127933878397,9.52808511386531,9.29668876110001,9.44641581288932,120192.041350838,0.0,1.0
2005-06-01,13.59,13.89,13.16,13.82,98200,9.24904833553068,9.45322158797065,8.95640000703339,9.40558116240132,144289.223235358,0.0,1.0
2005-06-02,13.51,13.71,13.23,13.24,45200,9.19460213488002,9.33071763650667,9.00404043260271,9.01084620768405,66414.1842183113,0.0,1.0
2005-06-03,13.11,13.42,13.03,13.42,32100,8.92237113162673,9.13335015914803,8.86792493097607,9.13335015914803,47165.8255178715,0.0,1.0
2005-06-06,13.37,13.43,13.04,13.04,31900,9.09932128374137,9.14015593422936,8.8747307060574,8.8747307060574,46871.9574461091,0.0,1.0
2005-06-07,13.6,14.0,13.194,13.47,83000,9.25585411061201,9.52808511386531,8.97953964230992,9.16737903455469,121955.249781412,0.0,1.0
2005-06-08,13.62,13.81,13.55,13.55,64000,9.26946566077468,9.39877538731999,9.22182523520535,9.22182523520535,94037.7829639806,0.0,1.0
2005-06-09,13.99,14.0,13.42,13.55,43600,9.52127933878397,9.52808511386531,9.13335015914803,9.22182523520535,64063.2396442118,0.0,1.0
2005-06-10,13.61,14.0,13.61,14.0,60700,9.26265988569334,9.52808511386531,9.26265988569334,9.52808511386531,89188.9597799004,0.0,1.0
2005-06-13,13.96,13.99,13.23,13.75,66600,9.50086201353998,9.52127933878397,9.00404043260271,9.357940736832,97858.0678968923,0.0,1.0
2005-06-14,13.78,13.99,13.69,13.85,81300,9.37835806207599,9.52127933878397,9.317106086344,9.42599848764532,119457.371171432,0.0,1.0
2005-06-15,13.7,13.96,13.43,13.88,150100,9.32391186142534,9.50086201353998,9.14015593422936,9.44641581288932,220547.987857711,0.0,1.0
2005-06-16,13.8,13.87,13.63,13.7,120600,9.39196961223866,9.43961003780799,9.27627143585601,9.32391186142534,177202.447272751,0.0,1.0
2005-06-17,13.63,14.65,13.54,13.86,334000,9.27627143585601,9.97046049415191,9.21501946012402,9.43280426272665,490759.679843274,0.0,1.0
2005-06-20,14.16,14.33,13.65,13.66,125100,9.63697751516662,9.75267569154927,9.28988298601868,9.29668876110001,183814.478887406,0.0,1.0
2005-06-21,15.35,16.05,14.49,14.49,552900,10.4468647498452,10.9232690055384,9.86156809285059,9.86156809285059,812398.284387262,0.0,1.0
2005-06-22,15.22,15.66,14.85,15.37,206800,10.3583896737879,10.6578437773665,10.1065759957786,10.4604763000078,303859.586202361,0.0,1.0
2005-06-23,15.11,15.4,15.01,15.21,86200,10.2835261478932,10.4808936252518,10.2154683970799,10.3515838987065,126657.138929611,0.0,1.0
2005-06-24,14.93,14.96,14.51,14.96,209400,10.1610221964292,10.1814395216732,9.87517964301326,10.1814395216732,307679.871135275,0.0,1.0
2005-06-27,14.85,14.98,14.71,14.77,61500,10.1065759957786,10.1950510718359,10.0112951446399,10.0521297951279,90364.4320669497,0.0,1.0
2005-06-28,15.69,15.75,14.75,14.89,143800,10.6782611026105,10.7190957530985,10.0385182449652,10.1337990961039,211291.143597193,0.0,1.0
2005-06-29,15.51,15.7,15.16,15.7,196300,10.5557571511465,10.6850668776918,10.3175550232999,10.6850668776918,288431.512434834,0.0,1.0
2005-06-30,15.37,15.57,14.8,15.43,91800,10.4604763000078,10.5965918016345,10.0725471203719,10.5013109504958,134885.44493896,0.0,1.0
2005-07-01,15.02,15.41,14.95,15.41,133200,10.2222741721612,10.4876994003332,10.1746337465919,10.4876994003332,195716.135793785,0.0,1.0
2005-07-05,14.91,14.96,14.67,14.96,193000,10.1474106462666,10.1814395216732,9.98407204431457,10.1814395216732,283582.689250753,0.0,1.0
2005-07-06,15.15,15.25,14.62,14.8,315600,10.3107492482185,10.3788069990319,9.95004316890791,10.0725471203719,463723.817241131,0.0,1.0
2005-07-07,15.17,15.55,14.95,14.95,103700,10.3668968926395,10.6265818510576,10.2165529693448,10.2165529693448,151745.408128533,0.0625,1.0
2005-07-08,16.04,16.12,15.19,15.19,125200,10.9614387711231,11.0161092886848,10.3805645220299,10.3805645220299,183206.606535124,0.0,1.0
2005-07-11,17.41,17.59,16.03,16.15,481900,11.8976713843674,12.0206800488813,10.9546049564279,11.0366107327705,705169.837773771,0.0,1.0
2005-07-12,16.8782,17.32,16.7,17.32,305200,11.534249118876,11.8361670521105,11.4124705410072,11.8361670521105,446602.686218206,0.0,1.0
2005-07-13,15.84,16.75,15.6,16.5,333800,10.8247624772189,11.4466396144833,10.6607509245337,11.275794247103,488453.39665674,0.0,1.0
2005-07-14,15.95,16.33,15.87,15.95,157200,10.8999344388662,11.1596193972843,10.8452639213045,10.8999344388662,230032.576256561,0.0,1.0
2005-07-15,16.05,16.1,15.74,15.74,53900,10.9682725858183,11.0024416592944,10.7564243302667,10.7564243302667,78872.4927495462,0.0,1.0
2005-07-18,15.59,16.02,15.32,15.91,93800,10.6539171098385,10.9477711417327,10.4694041130677,10.8725991800853,137258.623745963,0.0,1.0
2005-07-19,15.8,15.86,15.45,15.58,86100,10.797427218438,10.8384301066093,10.5582437041055,10.6470832951433,125991.124781742,0.0,1.0
2005-07-20,15.79,16.1,15.45,15.6,72900,10.7905934037428,11.0024416592944,10.5582437041055,10.6607509245337,106675.412271649,0.0,1.0
2005-07-21,15.74,15.91,15.2717,15.71,72900,10.7564243302667,10.8725991800853,10.4363967880898,10.7359228861811,106675.412271649,0.0,1.0
2005-07-22,15.71,15.9,15.08,15.7,125800,10.7359228861811,10.8657653653901,10.3053925603826,10.7290890714859,184084.5934674,0.0,1.0
2005-07-25,15.48,16.05,15.32,15.7,81300,10.5787451481912,10.9682725858183,10.4694041130677,10.7290890714859,118967.229323526,0.0,1.0
2005-07-26,15.54,16.03,15.5,15.5,164600,10.6197480363624,10.9546049564279,10.5924127775816,10.5924127775816,240861.081754644,0.0,1.0
2005-07-27,15.86,15.89,15.3,15.3,119500,10.8384301066093,10.8589315506949,10.4557364836773,10.4557364836773,174865.730678492,0.0,1.0
2005-07-28,16.2,16.23,15.85,15.91,76900,11.0707798062466,11.0912812503322,10.8315962919141,10.8725991800853,112528.658486828,0.0,1.0
2005-07-29,15.81,16.2,15.6,16.09,51400,10.8042610331332,11.0707798062466,10.6607509245337,10.9956078445992,75214.2138650587,0.0,1.0
2005-08-01,15.78,16.05,15.6,15.6,67500,10.7837595890476,10.9682725858183,10.6607509245337,10.6607509245337,98773.5298811564,0.0,1.0
2005-08-02,15.79,15.99,15.57,15.7,64500,10.7905934037428,10.9272696976471,10.6402494804481,10.7290890714859,94383.5952197718,0.0,1.0
2005-08-03,15.71,15.84,15.4701,15.76,66500,10.7359228861811,10.8247624772189,10.5719796716429,10.7700919596571,97310.2183273615,0.0,1.0
2005-08-04,15.46,15.64,15.25,15.57,74800,10.5650775188007,10.6880861833146,10.4215674102012,10.6402494804481,109455.70422386,0.0,1.0
2005-08-05,14.99,15.55,14.77,15.46,71400,10.2438882281257,10.6265818510576,10.093544304831,10.5650775188007,104480.444940957,0.0,1.0
2005-08-08,14.61,15.0,14.54,14.88,81600,9.98420326970754,10.2507220428209,9.93636656684104,10.1687162664783,119406.222789665,0.0,1.0
2005-08-09,14.46,14.69,14.2,14.65,204900,9.88169604927933,10.0388737872693,9.70401686720377,10.0115385284884,299832.537372578,0.0,1.0
2005-08-10,13.97,14.89,13.9,14.51,146700,9.54683912921385,10.1755500811735,9.49900242634735,9.9158651227554,214667.804941714,0.0,1.0
2005-08-11,14.46,14.54,13.93,13.93,178000,9.88169604927933,9.93636656684104,9.51950387043299,9.51950387043299,260469.456575495,0.0,1.0
2005-08-12,14.75,14.92,14.37,14.39,123300,10.0798766754405,10.1960515252592,9.82019171702241,9.83385934641283,180426.314582914,0.0,1.0
2005-08-15,15.06,15.24,14.44,14.67,137300,10.2917249309922,10.414733595506,9.8680284198889,10.0252061578788,200912.676336041,0.0,1.0
2005-08-16,14.73,15.06,14.62,15.02,62600,10.0662090460501,10.2917249309922,9.99103708440275,10.2643896722113,91603.3032675617,0.0,1.0
2005-08-17,14.72,14.92,14.55,14.69,41600,10.0593752313549,10.1960515252592,9.94320038153626,10.0388737872693,60873.7606378684,0.0,1.0
2005-08-18,14.6,14.85,14.41,14.66,48900,9.97736945501233,10.1482148223927,9.84752697580326,10.0183723431836,71555.9349805713,0.0,1.0
2005-08-19,14.6,14.74,14.41,14.6,56000,9.97736945501233,10.0730428607453,9.84752697580326,9.97736945501233,81945.4470125151,0.0,1.0
2005-08-22,14.97,14.97,14.58,14.74,58000,10.2302205987352,10.2302205987352,9.9637018256219,10.0730428607453,84872.0701201054,0.0,1.0
2005-08-23,14.9,14.99,14.59,14.96,50200,10.1823838958687,10.2438882281257,9.97053564031711,10.22338678404,73458.240000505,0.0,1.0
2005-08-24,14.82,15.34,14.7,14.9,87300,10.127713378307,10.4830717424582,10.0457076019645,10.1823838958687,127747.098646296,0.0,1.0
2005-08-25,14.82,15.25,14.81,14.83,55600,10.127713378307,10.4215674102012,10.1208795636118,10.1345471930022,81360.1223909975,0.0,1.0
2005-08-26,14.84,15.07,14.65,14.83,72400,10.1413810076975,10.2985587456874,10.0115385284884,10.1345471930022,105943.756494751,0.0,1.0
2005-08-29,15.19,15.19,14.5,14.83,56400,10.3805645220299,10.3805645220299,9.90903130806019,10.1345471930022,82530.7716340335,0.0,1.0
2005-08-30,14.99,15.21,14.91,15.1,75300,10.2438882281257,10.3942321514204,10.189217710564,10.319060189773,110187.360000757,0.0,1.0
2005-08-31,16.06,16.09,14.89,14.89,125100,10.9751064005136,10.9956078445992,10.1755500811735,10.1755500811735,183060.275379743,0.0,1.0
2005-09-01,16.84,16.95,16.1,16.1,202100,11.5081439467402,11.5833159083876,11.0024416592944,11.0024416592944,295735.265021953,0.0,1.0
2005-09-02,16.9,17.1,16.58,16.8,224200,11.5491468349115,11.6858231288158,11.3304647646647,11.4808086879594,328074.45036082,0.0,1.0
2005-09-06,17.25,17.25,16.77,17.0,253100,11.788330349244,11.788330349244,11.4603072438737,11.6174849818637,370364.154265493,0.0,1.0
2005-09-07,16.99,17.23,16.6,17.23,135400,11.6106511671685,11.7746627198536,11.3441323940551,11.7746627198536,198132.384383831,0.0,1.0
2005-09-08,16.81,16.95,16.6,16.79,126400,11.4876425026546,11.5833159083876,11.3441323940551,11.4739748732642,184962.580399677,0.0,1.0
2005-09-09,16.77,17.12,16.6,16.81,80900,11.4603072438737,11.6994907582062,11.3441323940551,11.4876425026546,118381.904702009,0.0,1.0
2005-09-12,16.76,16.87,16.43,16.73,83200,11.4534734291785,11.5286453908259,11.2279575442365,11.4329719850929,121747.521275737,0.0,1.0
2005-09-13,16.41,16.81,16.0301,16.66,95200,11.214289914846,11.4876425026546,10.9546732945749,11.3851352822264,139307.259921276,0.0,1.0
2005-09-14,16.15,16.94,16.07,16.32,180700,11.0366107327705,11.5764820936924,10.9819402152088,11.1527855825891,264420.397770741,0.0,1.0
2005-09-15,15.78,16.23,15.68,16.01,130800,10.7837595890476,11.0912812503322,10.7154214420954,10.9409373270375,191401.151236374,0.0,1.0
2005-09-16,16.18,16.18,15.56,15.91,316900,11.0571121768561,11.0571121768561,10.6334156657529,10.8725991800853,463723.431397609,0.0,1.0
2005-09-19,16.27,16.29,15.92,16.14,58600,11.118616509113,11.1322841385035,10.8794329947806,11.0297769180753,85750.0570523824,0.0,1.0
2005-09-20,15.78,16.45,15.71,16.08,64700,10.7837595890476,11.2416251736269,10.7359228861811,10.988774029904,94676.2575305307,0.0,1.0
2005-09-21,15.55,16.0,15.37,15.7,193900,10.6265818510576,10.9341035123423,10.5035731865438,10.7290890714859,283736.110280835,0.0,1.0
2005-09-22,15.91,15.98,15.15,15.59,106800,10.8725991800853,10.9204358829518,10.3532292632491,10.6539171098385,156281.673945298,0.0,1.0
2005-09-23,16.26,16.32,15.71,15.79,58800,11.1117826944178,11.1527855825891,10.7359228861811,10.7905934037428,86042.7193631412,0.0,1.0
2005-09-26,16.28,16.5,16.15,16.46,89500,11.1254503238083,11.275794247103,11.0366107327705,11.2484589883221,130966.384064644,0.0,1.0
2005-09-27,16.82,17.25,16.16,16.16,171600,11.4944763173498,11.788330349244,11.0434445474657,11.0434445474657,251104.262631208,0.0,1.0
2005-09-28,16.86,17.19,16.59,16.82,91300,11.5218115761307,11.7473274610727,11.3372985793599,11.4944763173498,133600.344861475,0.0,1.0
2005-09-29,17.16,17.24,16.59,16.94,49500,11.7268260169871,11.7814965345488,11.3372985793599,11.5764820936924,72433.9219128482,0.0,1.0
2005-09-30,17.1,17.11,16.87,17.09,64900,11.6858231288158,11.692656943511,11.5286453908259,11.6789893141206,94968.91984129,0.0,1.0
2005-10-03,16.97,17.43,16.8,16.98,97700,11.596983537778,11.9113390137579,11.4808086879594,11.6038173524732,142965.538805763,0.0,1.0
2005-10-04,16.57,17.37,16.42,16.93,128800,11.3236309499695,11.8703361255866,11.2211237295413,11.5696482789972,188474.528128784,0.0,1.0
2005-10-05,16.08,16.73,15.87,16.73,118300,10.988774029904,11.4329719850929,10.8452639213045,11.4329719850929,173109.756813938,0.0,1.0
2005-10-06,15.75,16.25,15.42,15.99,84100,10.7632581449619,11.1049488797226,10.5377422600199,10.9272696976471,123064.501674153,0.0,1.0
2005-10-07,15.87,16.0,15.53,15.75,85800,10.8452639213045,10.9341035123423,10.6129142216672,10.7632581449619,125552.131315604,0.0,1.0
2005-10-10,15.83,16.22,15.76,15.87,51000,10.8179286625236,11.084447435637,10.7700919596571,10.8452639213045,74628.8892435409,0.0,1.0
2005-10-11,15.96,16.52,15.8,15.8,170300,10.9067682535614,11.2894618764934,10.797427218438,10.797427218438,249201.957611274,0.0,1.0
2005-10-12,16.05,16.18,15.7,16.0,86700,10.9682725858183,11.0571121768561,10.7290890714859,10.9341035123423,126869.11171402,0.0,1.0
2005-10-13,16.28,16.53,15.85,15.97,68700,11.1254503238083,11.2962956911886,10.8315962919141,10.9136020682566,100529.50374571,0.0,1.0
2005-10-14,16.4,16.56,15.97,16.52,37700,11.2074561001508,11.3167971352743,10.9136020682566,11.2894618764934,55166.8455780684,0.0,1.0
2005-10-17,16.38,16.5,16.23,16.3,121000,11.1937884707604,11.275794247103,11.0912812503322,11.1391179531987,177060.698009185,0.0,1.0
2005-10-18,15.98,16.31,15.89,16.22,115600,10.9204358829518,11.1459517678939,10.8589315506949,11.084447435637,169158.815618693,0.0,1.0
2005-10-19,16.53,16.59,15.7,15.8,140000,11.2962956911886,11.3372985793599,10.7290890714859,10.797427218438,204863.617531288,0.0,1.0
2005-10-20,15.91,16.58,15.85,16.5,74900,10.8725991800853,11.3304647646647,10.8315962919141,11.275794247103,109602.03537924,0.0,1.0
2005-10-21,16.4,16.79,15.86,15.87,88900,11.2074561001508,11.4739748732642,10.8384301066093,10.8452639213045,130088.397132368,0.0,1.0
2005-10-24,16.6,16.6,16.3,16.4,123500,11.3441323940551,11.3441323940551,11.1391179531987,11.2074561001508,180718.976893672,0.0,1.0
2005-10-25,16.19,16.57,16.03,16.57,77100,11.0639459915513,11.3236309499695,10.9546049564279,11.3236309499695,112821.320797588,0.0,1.0
2005-10-26,16.33,16.52,16.09,16.09,91700,11.1596193972843,11.2894618764934,10.9956078445992,10.9956078445992,134185.669482994,0.0,1.0
2005-10-27,16.03,16.3,15.93,16.16,112300,10.9546049564279,11.1391179531987,10.8862668094758,11.0434445474657,164329.887491169,0.0,1.0
2005-10-28,16.1,16.24,15.9,15.99,44900,11.0024416592944,11.0981150650274,10.8657653653901,10.9272696976471,65702.6887653917,0.0,1.0
2005-10-31,16.38,16.63,16.09,16.14,89100,11.1937884707604,11.3646338381408,10.9956078445992,11.0297769180753,130381.059443127,0.0,1.0
2005-11-01,16.27,16.48,15.91,16.19,65900,11.118616509113,11.2621266177125,10.8725991800853,11.0639459915513,96432.2313950853,0.0,1.0
2005-11-02,16.69,16.69,16.04,16.3,137900,11.405636726312,11.405636726312,10.9614387711231,11.1391179531987,201790.663268319,0.0,1.0
2005-11-03,16.19,16.87,16.11,16.8,111600,11.1083657870702,11.5749308726297,11.0534757770044,11.5269021138221,162652.548055544,0.065,1.0
2005-11-04,16.13,16.31,15.86,16.31,87200,11.0671982795209,11.190700802169,10.8819444955487,11.190700802169,127090.521419744,0.0,1.0
2005-11-07,16.09,16.16,15.91,16.0,127500,11.039753274488,11.0877820332955,10.9162507518399,10.9780020131639,185826.163773134,0.0,1.0
2005-11-08,15.67,15.91,15.53,15.91,86500,10.7515807216424,10.9162507518399,10.6555232040272,10.9162507518399,126070.299344127,0.0,1.0
2005-11-09,15.46,15.82,15.44,15.82,78200,10.6074944452196,10.8544994905158,10.5937719427032,10.8544994905158,113973.380447523,0.0,1.0
2005-11-10,16.05,16.12,15.21,15.57,144200,11.012308269455,11.0603370282626,10.4359631637639,10.6829682090601,210165.747577146,0.0,1.0
2005-11-11,15.86,16.05,15.81,15.9,69400,10.8819444955487,11.012308269455,10.8476382392576,10.9093895005816,101147.731496907,0.0,1.0
2005-11-14,15.75,15.94,15.56,15.94,54400,10.8064707317082,10.9368345056145,10.6761069578019,10.9368345056145,79285.8298765377,0.0,1.0
2005-11-15,15.26,15.95,15.23,15.76,174600,10.4702694200551,10.9436957568728,10.4496856662804,10.8133319829664,254472.534861092,0.0,1.0
2005-11-16,15.3,15.76,14.96,15.46,59500,10.497714425088,10.8133319829664,10.2644318823083,10.6074944452196,86718.8764274628,0.0,1.0
2005-11-17,15.54,15.68,15.2,15.54,28500,10.6623844552854,10.7584419729006,10.4291019125057,10.6623844552854,41537.6130787009,0.0,1.0
2005-11-18,15.62,15.92,15.52,15.8,29500,10.7172744653513,10.9231120030981,10.648661952769,10.8407769879994,42995.0731867252,0.0,1.0
2005-11-21,16.28,16.47,15.65,15.65,87200,11.1701170483943,11.3004808223006,10.7378582191259,10.7378582191259,127090.521419744,0.0,1.0
2005-11-22,16.48,16.84,16.16,16.16,79300,11.3073420735588,11.554347118855,11.0877820332955,11.0877820332955,115576.58656635,0.0,1.0
2005-11-23,16.34,16.72,16.03,16.4,30600,11.2112845559436,11.4720121037563,10.9985857669386,11.252452063493,44598.2793055525,0.0,1.0
2005-11-25,16.31,16.4,16.2,16.2,7200,11.190700802169,11.252452063493,11.1152270383285,11.1152270383285,10493.712777777,0.0,1.0
2005-11-28,15.72,16.1,15.681,16.07,78900,10.7858869779335,11.0466145257462,10.7591280980265,11.0260307719715,114993.60252314,0.0,1.0
2005-11-29,15.218,16.0,15.2,15.89,126900,10.4414521647705,10.9780020131639,10.4291019125057,10.9025282493234,184951.68770832,0.0,1.0
2005-11-30,15.47,15.499,15.12,15.12,106400,10.6143556964779,10.6342533251267,10.3742119024399,10.3742119024399,155073.755493815,0.0,1.0
2005-12-01,15.73,15.77,15.49,15.5,113500,10.7927482291918,10.8201932342247,10.6280781989943,10.6349394502525,165421.72226079,0.0,1.0
2005-12-02,16.28,16.39,15.61,15.69,165400,11.1701170483943,11.2455908122348,10.710413214093,10.7653032241589,241063.901867266,0.0,1.0
2005-12-05,17.11,17.3,16.0,16.2,287500,11.7396009028272,11.8699646767335,10.9780020131639,11.1152270383285,419019.781057067,0.0,1.0
2005-12-06,17.02,17.3,16.79,17.24,134800,11.6778496415031,11.8699646767335,11.5200408625639,11.8287971691841,196465.622561714,0.0,1.0
2005-12-07,16.51,17.14,16.23,17.14,104800,11.3279258273335,11.7601846566018,11.1358107921031,11.7601846566018,152741.819320977,0.0,1.0
2005-12-08,16.55,16.68,16.17,16.42,400200,11.3553708323664,11.4445670987234,11.0946432845538,11.2661745660095,583275.535231441,0.0,1.0
2005-12-09,16.64,16.73,16.26,16.7,164200,11.4171220936905,11.4788733550145,11.1563945458778,11.4582896012398,239314.949737636,0.0,1.0
2005-12-12,16.71,16.98,16.63,16.69,188900,11.4651508524981,11.6504046364702,11.4102608424322,11.4514283499816,275314.214405843,0.0,1.0
2005-12-13,17.0,17.13,16.775,16.775,140900,11.6641271389867,11.7533234053436,11.5097489856765,11.5097489856765,205356.129220663,0.0,1.0
2005-12-14,17.65,18.29,16.97,17.09,492100,12.1101084707714,12.549228551298,11.643543385212,11.7258784003107,717216.119158901,0.0,1.0
2005-12-15,16.62,18.34,16.09,18.28,459300,11.403399591174,12.5835348075891,11.039753274488,12.5423673000398,669411.427615693,0.0,1.0
2005-12-16,16.43,16.84,16.31,16.74,359200,11.2730358172677,11.554347118855,11.190700802169,11.4857346062727,523519.670802431,0.0,1.0
2005-12-19,16.62,16.86,16.26,16.4,140200,11.403399591174,11.5680696213715,11.1563945458778,11.252452063493,204335.907145047,0.0,1.0
2005-12-20,16.76,17.05,16.33,16.6,151400,11.4994571087892,11.6984333952778,11.2044233046854,11.3896770886576,220659.460354922,0.0,1.0
2005-12-21,17.05,17.2,16.84,16.89,120800,11.6984333952778,11.8013521641512,11.554347118855,11.5886533751461,176061.18104937,0.0,1.0
2005-12-22,17.06,17.18,16.67,17.16,83000,11.705294646536,11.7876296616347,11.4377058474651,11.7739071591183,120969.188966041,0.0,1.0
2005-12-23,17.01,17.15,16.85,17.15,46400,11.6709883902449,11.7670459078601,11.5612083701132,11.7670459078601,67626.1490123407,0.0,1.0
2005-12-27,16.38,17.25,16.38,17.11,165200,11.2387295609765,11.8356584204423,11.2387295609765,11.7396009028272,240772.409845663,0.0,1.0
2005-12-28,16.64,16.75,16.4,16.51,142100,11.4171220936905,11.492595857531,11.252452063493,11.3279258273335,207105.081350293,0.0,1.0
2005-12-29,16.34,16.81,16.31,16.51,139500,11.2112845559436,11.5337633650803,11.190700802169,11.3279258273335,203315.685069431,0.0,1.0
2005-12-30,16.22,16.68,15.8,16.37,169700,11.1289495408449,11.4445670987234,10.8407769879994,11.2318683097183,247330.980331773,0.0,1.0
2006-01-03,16.28,16.37,15.79,16.37,272800,11.1701170483943,11.2318683097183,10.8339157367411,11.2318683097183,397595.117469107,0.0,1.0
2006-01-04,16.15,16.66,16.06,16.32,192600,11.0809207820373,11.4308445962069,11.0191695207133,11.1975620534272,280706.816805536,0.0,1.0
2006-01-05,16.19,16.31,16.05,16.08,206900,11.1083657870702,11.190700802169,11.012308269455,11.0328920232297,301548.496350288,0.0,1.0
2006-01-06,16.24,16.46,16.06,16.25,185100,11.1426720433614,11.2936195710424,11.0191695207133,11.1495332946196,269775.86599535,0.0,1.0
2006-01-09,16.38,16.74,16.123,16.24,146800,11.2387295609765,11.4857346062727,11.0623954036401,11.1426720433614,213955.14385801,0.0,1.0
2006-01-10,16.76,16.8,16.3,16.3,129900,11.4994571087892,11.5269021138221,11.1838395509107,11.1838395509107,189324.068032394,0.0,1.0
2006-01-11,16.32,16.77,16.0,16.7,335300,11.1975620534272,11.5063183600474,10.9780020131639,11.4582896012398,488686.374220643,0.0,1.0
2006-01-12,16.23,16.3,16.05,16.3,207900,11.1358107921031,11.1838395509107,11.012308269455,11.1838395509107,303005.956458313,0.0,1.0
2006-01-13,16.2,16.34,16.12,16.12,162600,11.1152270383285,11.2112845559436,11.0603370282626,11.0603370282626,236983.013564797,0.0,1.0
2006-01-17,16.22,16.46,16.0,16.08,99400,11.1289495408449,11.2936195710424,10.9780020131639,11.0328920232297,144871.534737644,0.0,1.0
2006-01-18,16.14,16.36,16.08,16.08,100200,11.0740595307791,11.2250070584601,11.0328920232297,11.0328920232297,146037.502824064,0.0,1.0
2006-01-19,16.55,16.87,16.17,16.27,188300,11.3553708323664,11.5749308726297,11.0946432845538,11.163255797136,274439.73834103,0.0,1.0
2006-01-20,16.5,16.85,16.47,16.74,139900,11.3210645760753,11.5612083701132,11.3004808223006,11.4857346062727,203898.669112639,0.0,1.0
2006-01-23,16.84,16.84,16.48,16.65,112500,11.554347118855,11.554347118855,11.3073420735588,11.4239833449487,163964.262152766,0.0,1.0
2006-01-24,17.03,17.29,16.68,16.82,133200,11.6847108927613,11.8631034254752,11.4445670987234,11.5406246163386,194133.686388876,0.0,1.0
2006-01-25,17.19,17.21,16.9,16.95,91800,11.794490912893,11.8082134154094,11.5955146264044,11.6298208826955,133794.837916657,0.0,1.0
2006-01-26,17.64,17.75,17.01,17.22,111100,12.1032472195132,12.1787209833537,11.6709883902449,11.8150746666677,161923.818001532,0.0,1.0
2006-01-27,18.06,18.11,17.59,17.69,205600,12.3914197723588,12.4257260286499,12.0689409632221,12.1375534758043,299653.798209854,0.0,1.0
2006-01-30,18.29,18.4,17.95,17.98,100800,12.549228551298,12.6247023151385,12.3159460085183,12.3365297622929,146911.978888878,0.0,1.0
2006-01-31,18.46,18.64,18.17,18.19,183700,12.6658698226879,12.789372345336,12.4668935361993,12.4806160387157,267735.421844116,0.0,1.0
2006-02-01,17.72,18.25,16.98,17.4,400100,12.158137229579,12.5217835462651,11.6504046364702,11.9385771893157,583129.789220638,0.0,1.0
2006-02-02,17.31,18.26,16.9,17.7,188700,11.8768259279917,12.5286447975233,11.5955146264044,12.1444147270626,275022.72238424,0.0,1.0
2006-02-03,17.72,17.79,17.1201,17.29,62800,12.158137229579,12.2061659883866,11.746530766598,11.8631034254752,91528.4947839443,0.0,1.0
2006-02-06,17.63,17.73,17.06,17.63,176400,12.096385968255,12.1649984808373,11.705294646536,12.096385968255,257095.963055537,0.0,1.0
2006-02-07,17.14,18.31,16.81,17.52,271500,11.7601846566018,12.5629510538144,11.5337633650803,12.0209122044145,395700.419328677,0.0,1.0
2006-02-08,16.53,17.18,16.46,17.1,192600,11.34164832985,11.7876296616347,11.2936195710424,11.7327396515689,280706.816805534,0.0,1.0
2006-02-09,16.9,17.25,16.45,16.45,116600,11.6401127595829,11.8811801835979,11.3301689287064,11.3301689287064,169288.738064648,0.065,1.0
2006-02-10,17.15,17.15,16.5,16.89,63500,11.8123037767364,11.8123037767364,11.3646071321371,11.6332251188967,92194.1240746591,0.0,1.0
2006-02-13,16.96,17.05,16.73,17.0,92800,11.6814386036997,11.743427369875,11.5230228679184,11.7089891664443,134734.089986273,0.0,1.0
2006-02-14,17.31,17.39,16.71,17.05,138000,11.9225060277147,11.9776071532039,11.5092475865461,11.743427369875,200358.883815795,0.0,1.0
2006-02-15,17.7,17.82,17.2,17.3,170700,12.1911240144744,12.2737757027081,11.8467419801672,11.9156183870286,247835.228024318,0.0,1.0
2006-02-16,18.02,18.16,17.67,17.71,205300,12.411528516431,12.507955486037,12.1704610924159,12.1980116551605,298070.136575234,0.0,1.0
2006-02-17,17.89,18.16,17.52,18.16,149700,12.3219891875111,12.507955486037,12.0671464821238,12.507955486037,217345.832661046,0.0,1.0
2006-02-21,17.37,17.86,17.21,17.85,109100,11.9638318718316,12.3013262654526,11.8536296208533,12.2944386247665,158399.668292052,0.0,1.0
2006-02-22,18.11,18.2,17.25,17.33,206400,12.4735172826062,12.5355060487815,11.8811801835979,11.936281309087,299667.200141884,0.0,1.0
2006-02-23,17.48,18.25,17.44,18.03,73500,12.0395959193792,12.5699442522123,12.0120453566346,12.4184161571171,106712.883771455,0.0,1.0
2006-02-24,17.3,17.71,17.1,17.56,88500,11.9156183870286,12.1980116551605,11.7778655733057,12.0946970448683,128491.02331665,0.0,1.0
2006-02-27,17.56,17.65,17.19,17.29,54700,12.0946970448683,12.1566858110436,11.839854339481,11.9087307463425,79417.6155414779,0.0,1.0
2006-02-28,17.29,17.62,17.03,17.47,91300,11.9087307463425,12.1360228889852,11.7296520885027,12.032708278693,132556.276031753,0.0,1.0
2006-03-01,17.31,17.5,17.14,17.38,98200,11.9225060277147,12.0533712007515,11.8054161360503,11.9707195125178,142574.220222544,0.0,1.0
2006-03-02,17.45,17.52,17.11,17.29,49500,12.0189329973208,12.0671464821238,11.7847532139919,11.9087307463425,71867.8604991432,0.0,1.0
2006-03-03,17.19,17.5,17.12,17.28,95600,11.839854339481,12.0533712007515,11.791640854678,11.9018431056563,138799.342701376,0.0,1.0
2006-03-06,16.93,17.2,16.81,17.13,55400,11.6607756816413,11.8467419801672,11.5781239934076,11.7985284953642,80433.9287202533,0.0,1.0
2006-03-07,16.5,16.96,16.45,16.81,59100,11.3646071321371,11.6814386036997,11.3301689287064,11.5781239934076,85805.8698080683,0.0,1.0
2006-03-08,16.84,16.87,16.4,16.46,53700,11.598786915466,11.6194498375244,11.2957307252757,11.3370565693925,77965.739571798,0.0,1.0
2006-03-09,17.0,17.17,16.72,16.84,70500,11.7089891664443,11.8260790581087,11.5161352272323,11.598786915466,102357.255862416,0.0,1.0
2006-03-10,17.18,17.25,16.94,16.94,52000,11.8329666987949,11.8811801835979,11.6676633223274,11.6676633223274,75497.5504233424,0.0,1.0
2006-03-13,17.45,17.5,17.02,17.43,71500,12.0189329973208,12.0533712007515,11.7227644478166,12.0051577159485,103809.131832096,0.0,1.0
2006-03-14,17.6,17.65,17.12,17.4,199900,12.1222476076129,12.1566858110436,11.791640854678,11.98449479389,290230.006338965,0.0,1.0
2006-03-15,17.75,17.8,17.48,17.6,68800,12.2255622179051,12.2600004213358,12.0395959193792,12.1222476076129,99889.0667139607,0.0,1.0
2006-03-16,17.55,18.04,17.55,17.87,261300,12.0878094041822,12.4253037978032,12.0878094041822,12.3082139061388,379375.190877296,0.0,1.0
2006-03-17,17.67,17.96,17.2601,17.64,256200,12.1704610924159,12.3702026723141,11.8881367006909,12.1497981703575,371970.623431931,0.0,1.0
2006-03-20,17.73,17.97,17.33,17.63,73100,12.2117869365328,12.3770903130002,11.936281309087,12.1429105296713,106132.133383583,0.0,1.0
2006-03-21,17.25,17.75,17.24,17.67,133600,11.8811801835979,12.2255622179051,11.8742925429117,12.1704610924159,193970.629549203,0.0,1.0
2006-03-22,17.57,17.58,17.05,17.24,93600,12.1015846855545,12.1084723262406,11.743427369875,11.8742925429117,135895.590762016,0.0,1.0
2006-03-23,17.75,17.83,17.41,17.51,43400,12.2255622179051,12.2806633433942,11.9913824345762,12.0602588414376,63011.4170840973,0.0,1.0
2006-03-24,17.56,17.8,17.33,17.8,38600,12.0946970448683,12.2600004213358,11.936281309087,12.2600004213358,56042.4124296353,0.0,1.0
2006-03-27,17.6,17.74,17.12,17.6,88800,12.1222476076129,12.2186745772189,11.791640854678,12.1222476076129,128926.586107554,0.0,1.0
2006-03-28,16.99,17.53,16.82,17.53,181800,11.7021015257581,12.0740341228099,11.5850116340937,12.0740341228099,263951.051287764,0.0,1.0
2006-03-29,17.19,17.23,16.8,17.0,137400,11.839854339481,11.8674049022256,11.5712363527214,11.7089891664443,199487.758233986,0.0,1.0
2006-03-30,16.62,17.38,16.44,17.17,146900,11.4472588203708,11.9707195125178,11.3232812880202,11.8260790581087,213280.579945943,0.0,1.0
2006-03-31,16.88,16.97,16.5,16.64,188300,11.6263374782106,11.6883262443859,11.3646071321371,11.4610341017431,273388.24509068,0.0,1.0
2006-04-03,17.46,17.54,16.85,16.96,108300,12.0258206380069,12.0809217634961,11.6056745561521,11.6814386036997,157238.167516308,0.0,1.0
2006-04-04,17.49,17.7,17.15,17.34,108900,12.0464835600653,12.1911240144744,11.8123037767364,11.9431689497732,158109.293098116,0.0,1.0
2006-04-05,17.65,17.69,17.08,17.58,101000,12.1566858110436,12.1842363737882,11.7640902919334,12.1084723262406,146639.472937647,0.0,1.0
2006-04-06,16.25,17.5,16.07,17.5,526600,11.1924161149835,12.0533712007515,11.0684385826329,12.0533712007515,764557.885633313,0.0,1.0
2006-04-07,16.01,16.4,15.66,16.25,444200,11.0271127385161,11.2957307252757,10.786045314501,11.1924161149835,644923.305731705,0.0,1.0
2006-04-10,15.87,16.1,15.62,16.05,222400,10.9306857689101,11.0891015046914,10.7584947517565,11.0546633012606,322897.215656756,0.0,1.0
2006-04-11,15.84,16.21,15.66,15.89,153200,10.9100228468516,11.1648655522389,10.786045314501,10.9444610502823,222427.398554925,0.0,1.0
2006-04-12,15.66,15.94,15.66,15.8,166600,10.786045314501,10.9788992537131,10.786045314501,10.882472284107,241882.536548633,0.0,1.0
2006-04-13,15.59,15.79,15.53,15.75,221900,10.737831829698,10.8755846434209,10.6965059855812,10.8480340806763,322171.277671919,0.0,1.0
2006-04-17,15.39,15.68,15.26,15.63,181200,10.6000790159752,10.7998205958733,10.5105396870553,10.7653823924426,263079.925705954,0.0,1.0
2006-04-18,15.64,15.68,15.35,15.42,450100,10.7722700331288,10.7998205958733,10.5725284532306,10.6207419380336,653489.373952814,0.0,1.0
2006-04-19,15.49,15.74,15.34,15.73,130100,10.6689554228366,10.8411464399902,10.5656408125444,10.834258799304,188889.063655324,0.0,1.0
2006-04-20,14.98,15.5,14.95,15.5,375800,10.3176857478433,10.6758430635227,10.2970228257848,10.6758430635227,545614.989405616,0.0,1.0
2006-04-21,15.28,15.49,15.06,15.15,472700,10.5243149684276,10.6689554228366,10.3727868733324,10.4347756395077,686301.770867576,0.0,1.0
2006-04-24,15.59,15.77,15.31,15.31,213700,10.737831829698,10.8618093620486,10.544977890486,10.544977890486,310265.894720545,0.0,1.0
2006-04-25,15.77,15.908,15.47,15.62,167600,10.8618093620486,10.9568588035174,10.6551801414643,10.7584947517565,243334.412518312,0.0,1.0
2006-04-26,16.06,16.24,15.8,15.85,634000,11.0615509419468,11.1855284742974,10.882472284107,10.9169104875378,920489.364776906,0.0,1.0
2006-04-27,16.1,16.14,15.75,15.99,569900,11.0891015046914,11.1166520674359,10.8480340806763,11.0133374571438,827424.115120438,0.0,1.0
2006-04-28,16.23,16.43,16.01,16.01,365400,11.1786408336112,11.3163936473341,11.0271127385161,11.0271127385161,530515.479320951,0.0,1.0
2006-05-01,15.46,16.25,15.41,16.25,278700,10.6482925007782,11.1924161149835,10.6138542973474,11.1924161149835,404637.832749721,0.0,1.0
2006-05-02,15.72,15.78,15.2,15.45,562200,10.8273711586179,10.8686970027348,10.4692138429384,10.641404860092,816244.670153908,0.0,1.0
2006-05-03,15.46,15.96,15.23,15.71,410000,10.6482925007782,10.9926745350853,10.4898767649969,10.8204835179318,595269.147568661,0.0,1.0
2006-05-04,15.85,15.96,15.46,15.5,204500,10.9169104875378,10.9926745350853,10.6482925007782,10.6758430635227,296908.635799491,0.0,1.0
2006-05-05,16.19,16.25,15.83,15.95,518200,11.1510902708667,11.1924161149835,10.9031352061655,10.9857868943992,752362.127487999,0.0,1.0
2006-05-08,16.08,16.39,16.03,16.18,83300,11.0753262233191,11.2888430845895,11.0408880198884,11.1442026301805,120941.268274316,0.0,1.0
2006-05-09,16.1,16.37,15.96,16.11,174400,11.0891015046914,11.2750678032172,10.9926745350853,11.0959891453775,253207.169112133,0.0,1.0
2006-05-10,16.21,16.37,16.05,16.09,107200,11.1648655522389,11.2750678032172,11.0546633012606,11.0822138640052,155641.103949661,0.0,1.0
2006-05-11,15.84,16.37,15.62,16.25,224500,10.9100228468516,11.2750678032172,10.7584947517565,11.1924161149835,325946.155193085,0.0,1.0
2006-05-12,15.79,15.88,15.38,15.69,176900,10.9203543078808,10.9825982526376,10.6367985595445,10.8511943692622,255783.917009379,0.065,1.0
2006-05-15,15.44,15.76,15.23,15.63,240200,10.6782945227157,10.8996063262953,10.5330586516165,10.809698406091,347310.892400522,0.0,1.0
2006-05-16,15.35,15.53,15.0,15.46,168500,10.6160505779589,10.7405384674724,10.3739907927937,10.6921265104394,243638.157241833,0.0,1.0
2006-05-17,15.04,15.32,15.02,15.17,261900,10.4016547682412,10.5953025963733,10.3878227805174,10.4915626884454,378687.438466681,0.0,1.0
2006-05-18,14.96,15.21,14.84,15.15,225500,10.3463268173463,10.5192266638928,10.2633348910039,10.4777307007216,326055.812807318,0.0,1.0
2006-05-19,14.94,15.06,14.55,14.88,104200,10.3324948296225,10.4154867559649,10.0627710690099,10.2909988664514,150665.258068837,0.0,1.0
2006-05-22,14.91,15.08,14.56,14.93,138000,10.3117468480369,10.4293187436886,10.0696870628718,10.3255788357607,199537.481895389,0.0,1.0
2006-05-23,14.82,15.16,14.53,15.02,291300,10.2495029032802,10.4846466945835,10.0489390812862,10.3878227805174,421197.597653091,0.0,1.0
2006-05-24,14.63,14.92,14.154,14.74,980600,10.1180990199048,10.3186628418988,9.78889771208014,10.1941749523853,1417872.86048274,0.0,1.0
2006-05-25,14.65,14.8,14.44,14.78,156800,10.1319310076285,10.2356709155565,9.98669513652941,10.2218389278327,226720.848994181,0.0,1.0
2006-05-26,14.88,15.03,14.65,14.76,214900,10.2909988664514,10.3947387743793,10.1319310076285,10.208006940109,310729.020719701,0.0,1.0
2006-05-30,14.75,14.99,14.55,14.85,164800,10.2010909462471,10.3670747989318,10.0627710690099,10.2702508848658,238288.239248987,0.0,1.0
2006-05-31,15.0,15.05,14.51,14.82,260400,10.3739907927937,10.408570762103,10.0351070935624,10.2495029032802,376518.552793907,0.0,1.0
2006-06-01,14.71,15.04,14.49,15.04,272800,10.1734269707997,10.4016547682412,10.0212751058387,10.4016547682412,394448.007688855,0.0,1.0
2006-06-02,14.64,14.86,14.4,14.76,94100,10.1250150137667,10.2771668787276,9.95903116108196,10.208006940109,136061.427872145,0.0,1.0
2006-06-05,14.05,14.6,13.9,14.54,287600,9.71697137591677,10.0973510383192,9.61323146798883,10.055855075148,415847.679660244,0.0,1.0
2006-06-06,14.08,14.2,13.82,14.1,153200,9.73771935750236,9.82071128384471,9.55790351709393,9.75155134522608,221515.523379518,0.0,1.0
2006-06-07,13.86,14.25,13.69,14.07,114900,9.58556749254138,9.85529125315402,9.46799559688972,9.7308033636405,166136.642534639,0.0,1.0
2006-06-08,14.07,14.1,13.12,13.76,265400,9.7308033636405,9.75155134522608,9.07378394676356,9.51640755392276,383748.17170316,0.0,1.0
2006-06-09,13.78,14.16,13.52,14.07,248800,9.53023954164648,9.79304730839726,9.35042370123806,9.7308033636405,359745.83692444,0.0,1.0
2006-06-12,13.23,13.83,13.13,13.34,429000,9.14985987924405,9.56481951095579,9.08069994062542,9.22593581172453,620301.302413925,0.0,1.0
2006-06-13,13.37,13.77,13.09,13.23,111400,9.24668379331012,9.52332354778462,9.05303596517797,9.14985987924405,161075.909298161,0.0,1.0
2006-06-14,13.22,13.47,12.97,13.36,263700,9.14294388538219,9.31584373192875,8.97004403883562,9.23976779944826,381290.101274014,0.0,1.0
2006-06-15,13.67,13.73,13.29,13.33,222900,9.454163609166,9.49565957233717,9.19135584241522,9.21901981786267,322296.410974508,0.0,1.0
2006-06-16,14.1,14.21,13.64,13.64,505500,9.75155134522608,9.82762727770657,9.43341562758041,9.43341562758041,730914.471725499,0.0,1.0
2006-06-19,13.77,14.21,13.68,14.21,138700,9.52332354778462,9.82762727770657,9.46107960302786,9.82762727770657,200549.628542684,0.0,1.0
2006-06-20,14.13,14.31,13.75,13.78,310400,9.77229932681167,9.89678721632519,9.5094915600609,9.53023954164648,448814.741886439,0.0,1.0
2006-06-21,14.36,14.45,14.05,14.11,118200,9.93136718563451,9.99361113039127,9.71697137591677,9.75846733908794,170908.191014746,0.0,1.0
2006-06-22,14.25,14.43,14.02,14.3,106200,9.85529125315402,9.97977914266754,9.69622339433118,9.88987122246333,153557.105632538,0.0,1.0
2006-06-23,14.22,14.4,14.0,14.14,103800,9.83454327156843,9.95903116108196,9.68239140660746,9.77921532067353,150086.888556097,0.0,1.0
2006-06-26,15.05,15.11,14.18,14.29,167400,10.408570762103,10.4500667252742,9.80687929612098,9.88295522860147,242047.641081798,0.0,1.0
2006-06-27,14.91,15.33,14.76,15.17,241700,10.3117468480369,10.6022185902352,10.208006940109,10.4915626884454,349479.778073301,0.0,1.0
2006-06-28,15.05,15.85,14.69,15.55,277300,10.408570762103,10.961850271052,10.159594983076,10.7543704551961,400954.664707183,0.0,1.0
2006-06-29,14.89,15.31,14.58,15.15,254900,10.2979148603132,10.5883866025114,10.0835190505955,10.4777307007216,368565.971993729,0.0,1.0
2006-06-30,14.7,14.92,14.52,14.88,406400,10.1665109769378,10.3186628418988,10.0420230874243,10.2909988664514,587623.424944102,0.0,1.0
2006-07-03,14.7,14.75,14.45,14.62,38000,10.1665109769378,10.2010909462471,9.99361113039127,10.1111830260429,54945.1037103245,0.0,1.0
2006-07-05,14.34,14.63,14.33,14.57,182900,9.91753519791078,10.1180990199048,9.91061920404892,10.0766030567336,264459.459700482,0.0,1.0
2006-07-06,14.34,14.49,14.2,14.34,99100,9.91753519791078,10.0212751058387,9.82071128384471,9.91753519791078,143291.046781399,0.0,1.0
2006-07-07,14.35,14.51,14.1,14.26,265300,9.92445119177264,10.0351070935624,9.75155134522608,9.86220724701588,383603.579324975,0.0,1.0
2006-07-10,14.32,14.46,14.26,14.46,69500,9.90370321018706,10.0005271242531,9.86220724701588,10.0005271242531,100491.702838619,0.0,1.0
2006-07-11,14.3,14.35,14.05,14.34,155300,9.88987122246333,9.92445119177264,9.71697137591677,9.91753519791078,224551.963321405,0.0,1.0
2006-07-12,14.24,14.5,14.18,14.36,135000,9.84837525929216,10.0281910997006,9.80687929612098,9.93136718563451,195199.710549836,0.0,1.0
2006-07-13,13.93,14.21,13.75,14.18,161000,9.63397944957442,9.82762727770657,9.5094915600609,9.80687929612098,232793.728877953,0.0,1.0
2006-07-14,14.0,14.1,13.87,13.94,127900,9.72734536670956,9.7968264050432,9.63702001687583,9.68565674370938,184078.9992024,0.065,1.0
2006-07-17,13.87,14.13,13.86,14.0,67000,9.63702001687583,9.8176707165433,9.63007191304247,9.72734536670956,96429.186446918,0.0,1.0
2006-07-18,13.92,14.03,13.42,13.79,176800,9.67176053604265,9.74818967820966,9.32435534437445,9.58143518620892,254457.912892763,0.0,1.0
2006-07-19,14.3,14.31,13.93,13.96,120400,9.93578848171048,9.94273658554385,9.67870863987602,9.69955295137611,173284.6872867,0.0,1.0
2006-07-20,14.33,14.46,14.27,14.28,112100,9.95663279321058,10.0469581430443,9.91494417021039,9.92189227404375,161338.982099992,0.0,1.0
2006-07-21,13.81,14.36,13.64,14.34,485400,9.59533139387565,9.97747710471067,9.47721362870846,9.96358089704394,698607.867184089,0.0,1.0
2006-07-24,14.35,14.41,13.88,13.88,109800,9.9705290008773,10.0122176238775,9.6439681207092,9.6439681207092,158028.726445845,0.0,1.0
2006-07-25,14.47,14.9,14.21,14.36,130400,10.0539062468777,10.3526747117123,9.87325554721021,9.97747710471067,187677.103174299,0.0,1.0
2006-07-26,14.35,14.61,13.93,14.38,98300,9.9705290008773,10.1511797005448,9.67870863987602,9.99137331237739,141477.448175105,0.0,1.0
2006-07-27,13.77,14.6,13.75,14.48,60300,9.56753897854219,10.1442315967114,9.55364277087546,10.060854350711,86786.2678022262,0.0,1.0
2006-07-28,14.62,14.7,13.84,13.9,132500,10.1581278043781,10.213712635045,9.61617570537574,9.65786432837592,190699.510510697,0.0,1.0
2006-07-31,14.37,14.7,14.21,14.55,74300,9.98442520854403,10.213712635045,9.87325554721021,10.1094910775446,106935.650044866,0.0,1.0
2006-08-01,14.85,14.99,14.26,14.26,142900,10.3179341925455,10.4152076462126,9.90799606637703,9.90799606637703,205667.6230338,0.0,1.0
2006-08-02,15.02,15.16,14.85,14.99,111600,10.4360519577127,10.5333254113798,10.3179341925455,10.4152076462126,160619.361305612,0.0,1.0
2006-08-03,15.28,15.43,14.81,14.9,80100,10.6167026573802,10.7209242148806,10.290141777212,10.3526747117123,115283.251259673,0.0,1.0
2006-08-04,15.52,15.71,15.06,15.45,99000,10.7834571493809,10.9154711222148,10.4638443730461,10.7348204225473,142484.917287237,0.0,1.0
2006-08-07,15.17,15.49,14.99,15.49,108100,10.5402735152131,10.7626128378808,10.4152076462126,10.7626128378808,155582.015744953,0.0,1.0
2006-08-08,14.49,15.2,14.39,15.06,129500,10.0678024545444,10.5611178267132,9.99832141621076,10.4638443730461,186381.785744416,0.0,1.0
2006-08-09,14.28,14.68,14.05,14.68,128500,9.92189227404375,10.1998164273783,9.76208588587638,10.1998164273783,184942.544155656,0.0,1.0
2006-08-10,14.15,14.29,13.8,14.18,85500,9.83156692421002,9.92884037787712,9.58838329004228,9.85241123571011,123055.155838977,0.0,1.0
2006-08-11,14.14,14.24,13.98,14.18,49200,9.82461882037666,9.8940998587103,9.71344915904284,9.85241123571011,70810.6861669905,0.0,1.0
2006-08-14,13.92,14.41,13.89,14.29,64700,9.67176053604265,10.0122176238775,9.65091622454256,9.92884037787712,93118.9307927701,0.0,1.0
2006-08-15,14.36,14.47,14.09,14.1,42700,9.97747710471067,10.0539062468777,9.78987830120984,9.7968264050432,61455.6158400507,0.0,1.0
2006-08-16,14.76,14.84,14.34,14.41,43800,10.2554012580452,10.3109860887121,9.96358089704394,10.0122176238775,63038.7815876868,0.0,1.0
2006-08-17,14.89,14.93,14.65,14.7,60200,10.345726607879,10.3735190232124,10.1789721158782,10.213712635045,86642.3436433498,0.0,1.0
2006-08-18,15.01,15.05,14.83,14.98,92000,10.4291038538793,10.4568962692128,10.3040379848788,10.4082595423792,132410.226165918,0.0,1.0
2006-08-21,14.49,14.93,14.48,14.92,46200,10.0678024545444,10.3735190232124,10.060854350711,10.366570919379,66492.9614007106,0.0,1.0
2006-08-22,14.71,14.71,14.41,14.53,42500,10.2206607388784,10.2206607388784,10.0122176238775,10.0955948698779,61167.7675222987,0.0,1.0
2006-08-23,14.44,14.89,14.2,14.76,120000,10.0330619353776,10.345726607879,9.86630744337684,10.2554012580452,172708.990651196,0.0,1.0
2006-08-24,14.44,14.55,14.3,14.5,117000,10.0330619353776,10.1094910775446,9.93578848171048,10.0747505583778,168391.265884916,0.0,1.0
2006-08-25,14.35,14.62,14.3,14.38,39200,9.9705290008773,10.1581278043781,9.93578848171048,9.99137331237739,56418.2702793908,0.0,1.0
2006-08-28,14.58,14.67,14.37,14.39,111700,10.1303353890447,10.1928683235449,9.98442520854403,9.99832141621076,160763.285464488,0.0,1.0
2006-08-29,15.0,15.05,14.46,14.64,116200,10.422155750046,10.4568962692128,10.0469581430443,10.1720240120449,167239.872613908,0.0,1.0
2006-08-30,15.0,15.05,14.81,15.0,68200,10.422155750046,10.4568962692128,10.290141777212,10.422155750046,98156.2763534296,0.0,1.0
2006-08-31,15.01,15.1,14.9,15.05,61400,10.4291038538793,10.4916367883796,10.3526747117123,10.4568962692128,88369.4335498623,0.0,1.0
2006-09-01,15.04,15.28,14.93,15.04,62600,10.4499481653794,10.6167026573802,10.3735190232124,10.4499481653794,90096.5234563742,0.0,1.0
2006-09-05,15.21,15.25,15.01,15.08,37900,10.5680659305466,10.5958583458801,10.4291038538793,10.4777405807129,54547.2562140029,0.0,1.0
2006-09-06,14.78,15.09,14.77,15.09,38900,10.269297465712,10.4846886845462,10.2623493618786,10.4846886845462,55986.4978027626,0.0,1.0
2006-09-07,14.57,14.92,14.54,14.68,33000,10.1233872852113,10.366570919379,10.1025429737112,10.1998164273783,47494.972429079,0.0,1.0
2006-09-08,14.89,14.92,14.56,14.64,36200,10.345726607879,10.366570919379,10.1164391813779,10.1720240120449,52100.5455131107,0.0,1.0
2006-09-11,15.0,15.05,14.65,14.75,51500,10.422155750046,10.4568962692128,10.1789721158782,10.2484531542119,74120.9418211382,0.0,1.0
2006-09-12,15.42,15.7,14.9,15.04,188300,10.7139761110472,10.9085230183814,10.3526747117123,10.4499481653794,271009.191163503,0.0,1.0
2006-09-13,15.6,15.75,15.31,15.46,136700,10.8390419800478,10.9432635375483,10.6375469688802,10.7417685263807,196744.325183488,0.0,1.0
2006-09-14,15.23,15.53,15.12,15.51,89300,10.5819621382133,10.7904052532143,10.5055329960463,10.7765090455475,128524.273876266,0.0,1.0
2006-09-15,15.46,15.56,15.25,15.28,213500,10.7417685263807,10.8112495647143,10.5958583458801,10.6167026573802,307278.079200254,0.0,1.0
2006-09-18,15.25,15.48,15.07,15.34,104200,10.5958583458801,10.7556647340474,10.4707924768795,10.6583912803803,149968.973548788,0.0,1.0
2006-09-19,14.97,15.25,14.43,15.21,102300,10.4013114385459,10.5958583458801,10.0261138315442,10.5680659305466,147234.414530144,0.0,1.0
2006-09-20,15.44,15.45,14.98,15.0,201800,10.727872318714,10.7348204225473,10.4082595423792,10.422155750046,290438.952611761,0.0,1.0
2006-09-21,15.21,15.39,14.25,15.13,223500,10.5680659305466,10.6931317995472,9.90104796254366,10.5124810998797,321670.495087853,0.0,1.0
2006-09-22,15.13,15.2,14.54,15.14,127900,10.5124810998797,10.5611178267132,10.1025429737112,10.5194292037131,184078.9992024,0.0,1.0
2006-09-25,15.51,15.67,15.04,15.14,136300,10.7765090455475,10.8876787068813,10.4499481653794,10.5194292037131,196168.628547984,0.0,1.0
2006-09-26,15.4,15.74,15.21,15.53,82300,10.7000799033805,10.9363154337149,10.5680659305466,10.7904052532143,118449.582754946,0.0,1.0
2006-09-27,15.53,16.0,15.32,15.32,99800,10.7904052532143,11.1169661333824,10.6444950727136,10.6444950727136,143636.310558244,0.0,1.0
2006-09-28,15.49,15.61,14.88,15.6,146700,10.7626128378808,10.8459900838812,10.3387785040456,10.8390419800478,211136.741071087,0.0,1.0
2006-09-29,15.21,15.54,15.03,15.53,126800,10.5680659305466,10.7973533570476,10.4430000615461,10.7904052532143,182495.833454764,0.0,1.0
2006-10-02,14.7,15.2396,14.66,15.15,80500,10.213712635045,10.5886323178934,10.1859202197116,10.5263773075464,115858.947895178,0.0,1.0
2006-10-03,14.82,15.01,14.46,14.71,109200,10.2970898810454,10.4291038538793,10.0469581430443,10.2206607388784,157165.181492589,0.0,1.0
2006-10-04,15.23,15.32,14.81,14.84,66400,10.5819621382133,10.6444950727136,10.290141777212,10.3109860887121,95565.6414936623,0.0,1.0
2006-10-05,15.48,15.5,15.18,15.18,71500,10.7556647340474,10.7695609417142,10.5472216190465,10.5472216190465,102905.773596338,0.0,1.0
2006-10-06,15.14,15.44,15.07,15.4,71700,10.5194292037131,10.727872318714,10.4707924768795,10.7000799033805,103193.621914089,0.0,1.0
2006-10-09,15.42,15.45,14.89,15.08,78000,10.7139761110472,10.7348204225473,10.345726607879,10.4777405807129,112260.843923278,0.0,1.0
2006-10-10,15.76,15.98,15.48,15.48,68000,10.9502116413816,11.1030699257156,10.7556647340474,10.7556647340474,97868.4280356781,0.0,1.0
2006-10-11,15.75,15.85,15.65,15.65,183000,10.9432635375483,11.0127445758819,10.8737824992146,10.8737824992146,263381.210743073,0.0,1.0
2006-10-12,16.45,16.65,15.71,15.71,289900,11.4296308058837,11.568592882551,10.9154711222148,10.9154711222148,417236.136581516,0.0,1.0
2006-10-13,16.65,16.93,16.35,16.49,148300,11.568592882551,11.7631397898852,11.3601497675501,11.4574232212172,213439.527613104,0.0,1.0
2006-10-16,16.69,17.09,16.5,16.6,82200,11.5963852978845,11.874309451219,11.4643713250506,11.5338523633842,118305.658596069,0.0,1.0
2006-10-17,16.47,16.69,16.35,16.57,143600,11.4435270135505,11.5963852978845,11.3601497675501,11.5130080518841,206675.092145931,0.0,1.0
2006-10-18,16.5,16.62,16.31,16.5,60900,11.4643713250506,11.5477485710509,11.3323573522166,11.4643713250506,87649.8127554818,0.0,1.0
2006-10-19,16.5,16.64,16.08,16.41,94500,11.4643713250506,11.5616447787177,11.1725509640493,11.4018383905503,136008.330137817,0.0,1.0
2006-10-20,16.27,16.6,16.14,16.6,35000,11.3045649368832,11.5338523633842,11.2142395870495,11.5338523633842,50373.4556065989,0.0,1.0
2006-10-23,16.24,16.43,15.79,16.19,61400,11.2837206253831,11.415734598217,10.9710559528817,11.2489801062163,88369.4335498621,0.0,1.0
2006-10-24,15.75,16.24,15.72,16.18,123600,10.9432635375483,11.2837206253831,10.9224192260482,11.2420320023829,177890.260370732,0.0,1.0
2006-10-25,16.19,16.41,15.66,15.79,82000,11.2489801062163,11.4018383905503,10.880730603048,10.9710559528817,118017.810278317,0.0,1.0
2006-10-26,16.88,16.89,15.82,15.97,78500,11.7283992707184,11.7353473745518,10.9919002643818,11.0961218218823,112980.464717657,0.0,1.0
2006-10-27,16.19,16.95,16.14,16.76,94900,11.2958798070915,11.826137290315,11.2609944463531,11.6935729195092,136016.939471632,0.0675,1.0
2006-10-30,16.21,16.28,15.65,16.11,58800,11.3098339513868,11.3586734564206,10.9191179111168,11.2400632299101,84276.0383659856,0.0,1.0
2006-10-31,16.09,16.31,15.97,16.1,51600,11.2261090856147,11.3796046728636,11.1423842198426,11.2330861577624,73956.5234640279,0.0,1.0
2006-11-01,16.04,16.17,15.9,16.15,195500,11.1912237248763,11.2819256627961,11.0935447148088,11.2679715185008,280203.494907315,0.0,1.0
2006-11-02,16.09,16.13,15.87,15.88,108700,11.2261090856147,11.2540173742054,11.0726134983658,11.0795905705134,155796.009700384,0.0,1.0
2006-11-03,16.16,16.31,16.0,16.16,139700,11.2749485906484,11.3796046728636,11.1633154362856,11.2749485906484,200227.254417146,0.0,1.0
2006-11-06,16.44,16.52,16.03,16.09,45100,11.4703066107834,11.5261231879649,11.1842466527286,11.2261090856147,64640.2947330944,0.0,1.0
2006-11-07,16.45,16.82,16.38,16.38,43300,11.4772836829311,11.7354353523952,11.4284441778974,11.4284441778974,62060.4160076049,0.0,1.0
2006-11-08,16.64,16.66,16.35,16.37,73400,11.609848053737,11.6238021980324,11.4075129614543,11.4214671057497,105201.721361621,0.0,1.0
2006-11-09,16.1,16.66,15.87,16.62,64800,11.2330861577624,11.6238021980324,11.0726134983658,11.5958939094417,92875.6341176162,0.0,1.0
2006-11-10,16.41,16.464,16.13,16.19,48100,11.4493753943404,11.4870515839379,11.2540173742054,11.2958798070915,68940.0926089098,0.0,1.0
2006-11-13,16.59,16.63,16.2,16.35,154500,11.5749626929986,11.6028709815893,11.3028568792392,11.4075129614543,221439.590604503,0.0,1.0
2006-11-14,17.64,17.7,16.55,16.69,165900,12.3075552685049,12.3494177013909,11.5470544044079,11.6447334144754,237778.822532601,0.0,1.0
2006-11-15,18.09,18.16,17.54,17.59,127400,12.6215235151504,12.6703630201841,12.2377845470281,12.2726699077665,182598.083126301,0.0,1.0
2006-11-16,17.95,18.2,17.81,18.15,97600,12.5238445050829,12.6982713087749,12.4261654950154,12.6633859480365,139886.757559867,0.0,1.0
2006-11-17,17.75,18.06,17.52,17.95,101200,12.3843030621293,12.6005922987074,12.2238304027327,12.5238445050829,145046.515010846,0.0,1.0
2006-11-20,17.65,17.78,17.02,17.7,116800,12.3145323406525,12.4052342785724,11.8749767953488,12.3494177013909,167405.463965087,0.0,1.0
2006-11-21,17.68,17.78,17.56,17.63,40500,12.3354635570956,12.4052342785724,12.2517386913234,12.3005781963572,58047.2713235102,0.0,1.0
2006-11-22,17.6,17.81,17.55,17.64,33100,12.2796469799141,12.4261654950154,12.2447616191758,12.3075552685049,47441.103229832,0.0,1.0
2006-11-24,17.56,17.69,17.26,17.55,11000,12.2517386913234,12.3424406292433,12.0424265268931,12.2447616191758,15765.9255446572,0.0,1.0
2006-11-27,16.68,17.52,16.59,17.44,112300,11.6377563423277,12.2238304027327,11.5749626929986,12.1680138255513,160955.767151363,0.0,1.0
2006-11-28,16.9,16.99,16.53,16.7,75200,11.7912519295767,11.8540455789058,11.5331002601125,11.6517104866231,107781.60008711,0.0,1.0
2006-11-29,17.1,17.146,16.64,16.99,35700,11.9307933725302,11.9628879044095,11.609848053737,11.8540455789058,51167.5947222055,0.0,1.0
2006-11-30,17.15,17.34,16.94,17.06,87300,11.9656787332686,12.0982431040745,11.8191602181674,11.9028850839395,125124.118186233,0.0,1.0
2006-12-01,16.51,17.29,16.28,17.1,119200,11.5191461158172,12.0633577433361,11.3586734564206,11.9307933725302,170845.302265739,0.0,1.0
2006-12-04,17.12,17.23,16.49,16.57,90200,11.9447475168256,12.02149531045,11.5051919715218,11.5610085487033,129280.589466188,0.0,1.0
2006-12-05,16.85,17.36,16.7,17.11,118400,11.7563665688383,12.1121972483699,11.6517104866231,11.9377704446779,169698.689498854,0.0,1.0
2006-12-06,16.9,17.02,16.63,16.85,70800,11.7912519295767,11.8749767953488,11.6028709815893,11.7563665688383,101475.229869247,0.0,1.0
2006-12-07,16.64,16.9,16.63,16.9,51800,11.609848053737,11.7912519295767,11.6028709815893,11.7912519295767,74243.176655749,0.0,1.0
2006-12-08,16.91,16.95,16.56,16.56,61800,11.7982290017243,11.826137290315,11.5540314765556,11.5540314765556,88575.8362418011,0.0,1.0
2006-12-11,16.57,17.0,16.5,16.98,160100,11.5610085487033,11.8610226510534,11.5121690436695,11.8470685067581,229465.87997269,0.0,1.0
2006-12-12,16.7,16.84,16.5,16.61,36600,11.6517104866231,11.7493894966906,11.5121690436695,11.588916837294,52457.5340849499,0.0,1.0
2006-12-13,16.58,16.87,16.51,16.81,34200,11.5679856208509,11.7703207131336,11.5191461158172,11.7284582802475,49017.6957842977,0.0,1.0
2006-12-14,16.52,16.88,16.43,16.66,67900,11.5261231879649,11.7772977852813,11.4633295386358,11.6238021980324,97318.7585892923,0.0,1.0
2006-12-15,16.87,16.94,16.42,16.55,171900,11.7703207131336,11.8191602181674,11.4563524664881,11.5470544044079,246378.418284233,0.0,1.0
2006-12-18,16.28,16.91,16.22,16.79,71500,11.3586734564206,11.7982290017243,11.3168110235345,11.7145041359522,102478.516040271,0.0,1.0
2006-12-19,16.63,16.72,15.81,16.03,131700,11.6028709815893,11.6656646309184,11.0307510654797,11.1842466527286,188761.126748304,0.0,1.0
2006-12-20,16.75,17.23,16.43,16.73,115400,11.6865958473615,12.02149531045,11.4633295386358,11.6726417030661,165398.891623039,0.0,1.0
2006-12-21,18.69,18.8068,17.88,18.17,612500,13.0401478440111,13.121640046696,12.4750050000491,12.6773400923318,877875.39964568,0.0,1.0
2006-12-22,19.2,19.33,18.6,18.63,266600,13.3959785235427,13.4866804614625,12.977354194682,12.998285411125,382108.704564144,0.0,1.0
2006-12-26,19.19,19.57,18.88,19.0,266100,13.389001451395,13.6541301930068,13.172712214817,13.2564370805891,381392.071584842,0.0,1.0
2006-12-27,19.57,19.57,19.15,19.24,173200,13.6541301930068,13.6541301930068,13.3610931628043,13.4238868121334,248241.664030419,0.0,1.0
2006-12-28,19.48,19.82,19.46,19.57,178800,13.5913365436777,13.8285569966988,13.5773823993823,13.6541301930068,256267.953398608,0.0,1.0
2006-12-29,19.31,19.7,19.278,19.51,213300,13.4727263171672,13.7448321309266,13.4503996862946,13.6122677601207,305715.628970487,0.0,1.0
2007-01-03,19.41,19.75,19.25,19.56,375000,13.542497038644,13.779717491665,13.4308638842811,13.6471531208591,537474.734476945,0.0,1.0
2007-01-04,19.31,19.39,18.72,18.91,195400,13.4727263171672,13.5285428943486,13.0610790604541,13.19364343126,280060.168311454,0.0,1.0
2007-01-05,18.9,19.18,18.71,19.18,172200,13.1866663591124,13.3820243792473,13.0541019883065,13.3820243792473,246808.398071813,0.0,1.0
2007-01-08,18.88,19.19,18.75,18.94,174900,13.172712214817,13.389001451395,13.0820102768972,13.2145746477031,250678.216160048,0.0,1.0
2007-01-09,18.51,18.86,18.21,18.86,158800,12.9145605453529,13.1587580705216,12.7052483809225,13.1587580705216,227602.634226504,0.0,1.0
2007-01-10,18.73,18.75,18.26,18.31,117300,13.0680561326018,13.0820102768972,12.7401337416609,12.7750191023993,168122.096944389,0.0,1.0
2007-01-11,18.2,18.6,18.05,18.5,511000,12.6982713087749,12.977354194682,12.5936152265597,12.9075834732052,732398.90484725,0.0,1.0
2007-01-12,18.19,18.48,18.11,18.2,198100,12.6912942366272,12.8936293289099,12.6354776594457,12.6982713087749,283929.986399688,0.0,1.0
2007-01-16,18.19,18.58,18.04,18.26,256700,12.6912942366272,12.9634000503866,12.586638154412,12.7401337416609,367919.371573952,0.0,1.0
2007-01-17,18.79,19.19,18.12,18.12,218500,13.1099185654879,13.389001451395,12.6424547315934,12.6424547315934,313168.611955234,0.0,1.0
2007-01-18,18.69,19.2,18.66,18.75,169600,13.0401478440111,13.3959785235427,13.0192166275681,13.0820102768972,243081.906579441,0.0,1.0
2007-01-19,19.11,19.21,18.55,18.75,240100,13.3331848742136,13.4029555956904,12.9424688339436,13.0820102768972,344127.156661107,0.0,1.0
2007-01-22,19.07,19.17,18.82,19.04,104900,13.3052765856229,13.3750473070997,13.1308497819309,13.2843453691798,150349.599057684,0.0,1.0
2007-01-23,19.18,19.25,18.54,18.97,117100,13.3820243792473,13.4308638842811,12.9354917617959,13.2355058641461,167835.443752669,0.0,1.0
2007-01-24,19.04,19.55,18.76,19.55,164800,13.2843453691798,13.6401760487115,13.0889873490449,13.6401760487115,236202.229978137,0.0,1.0
2007-01-25,18.78,19.02,18.59,19.0,83100,13.1029414933402,13.2703912248845,12.9703771225343,13.2564370805891,119104.401160092,0.0,1.0
2007-01-26,18.9,18.96,18.7,18.8,91000,13.1866663591124,13.2285287919984,13.0471249161588,13.1168956376356,130427.202233072,0.0,1.0
2007-01-29,18.78,18.91,18.71,18.79,151700,13.1029414933402,13.19364343126,13.0541019883065,13.1099185654879,217426.445920408,0.0,1.0
2007-01-30,18.9,18.93,18.71,18.85,117800,13.1866663591124,13.2075975755554,13.0541019883065,13.151780998374,168838.729923691,0.0,1.0
2007-01-31,19.03,19.1,18.65,18.82,184200,13.2773682970322,13.3262078020659,13.0122395554204,13.1308497819309,264007.589575076,0.0,1.0
2007-02-01,19.15,19.34,19.0,19.13,109800,13.3610931628043,13.4936575336102,13.2564370805891,13.347139018509,157372.60225485,0.0,1.0
2007-02-02,19.52,19.72,19.07,19.24,157300,13.6192448322684,13.758786275222,13.3052765856229,13.4238868121334,225452.735288597,0.0,1.0
2007-02-05,19.41,19.62,19.23,19.45,170600,13.542497038644,13.6890155537452,13.4169097399857,13.5704053272347,244515.172538045,0.0,1.0
2007-02-06,19.33,19.5,19.18,19.45,120800,13.4866804614625,13.6052906879731,13.3820243792473,13.5704053272347,173138.527799508,0.0,1.0
2007-02-07,19.44,19.59,19.33,19.4,97600,13.563428255087,13.6680843373022,13.4866804614625,13.5355199664963,139886.757559867,0.0,1.0
2007-02-08,20.16,20.2,19.242,19.33,382700,14.0657774497198,14.0936857383106,13.425282226563,13.4866804614625,548510.882358209,0.0,1.0
2007-02-09,19.66,20.11,19.45,20.03,134700,13.7640190793327,14.0790652942717,13.6169975123612,14.0230570782826,192400.343586881,0.0675,1.0
2007-02-12,21.71,21.8899,20.46,20.47,520200,15.1992296140546,15.3251780897602,14.3241012392242,14.3311022662229,743033.843607242,0.0,1.0
2007-02-13,21.33,21.85,21.25,21.77,293200,14.9331905881062,15.2972439920356,14.877182372117,15.2412357760465,418795.699626379,0.0,1.0
2007-02-14,21.39,21.64,21.2798,21.3,220300,14.975196750098,15.1502224250641,14.898045432573,14.9121875071103,314668.119466889,0.0,1.0
2007-02-15,21.6,21.86,21.32,21.32,167800,15.1222183170696,15.3042450190343,14.9261895611075,14.9261895611075,239679.12140964,0.0,1.0
2007-02-16,21.22,21.6,21.15,21.6,235900,14.8561792911211,15.1222183170696,14.8071721021306,15.1222183170696,336950.564603898,0.0,1.0
2007-02-20,22.65,23.34,21.81,22.03,601900,15.8573261519271,16.3403970148335,15.2692398840411,15.4232624780112,859731.008202995,0.0,1.0
2007-02-21,22.23,22.67,22.13,22.59,313400,15.5632830179841,15.8713282059244,15.4932727479976,15.8153199899352,447648.609355073,0.0,1.0
2007-02-22,22.23,22.75,22.15,22.34,253300,15.5632830179841,15.9273364219135,15.5072748019949,15.6402943149692,361804.061102871,0.0,1.0
2007-02-23,22.13,22.41,22.09,22.35,142000,15.4932727479976,15.6893015039597,15.4652686400031,15.6472953419678,202827.385221508,0.0,1.0
2007-02-26,22.11,22.25,21.99,22.07,213200,15.4792706940004,15.5772850719814,15.3952583700166,15.4512665860058,304526.750205812,0.0,1.0
2007-02-27,22.13,22.14,21.39,21.8,413300,15.4932727479976,15.5002737749963,14.975196750098,15.2622388570424,590341.959944009,0.0,1.0
2007-02-28,20.98,22.29,20.86,22.29,445500,14.6881546431537,15.6052891799759,14.6041423191699,15.6052891799759,636335.212085784,0.0,1.0
2007-03-01,19.97,20.79,19.92,20.79,271200,13.9810509162907,14.5551351301794,13.9460457812975,14.5551351301794,387371.738535724,0.0,1.0
2007-03-02,19.39,20.13,19.29,19.91,244700,13.5749913503694,14.093067348269,13.5049810803829,13.9390447542988,349520.14904016,0.0,1.0
2007-03-05,18.89,19.84,18.89,19.26,197500,13.2249400004372,13.8900375653083,13.2249400004372,13.483977999387,282101.468882026,0.0,1.0
2007-03-06,19.26,19.75,19.14,19.14,171600,13.483977999387,13.8270283223205,13.3999656754033,13.3999656754033,245106.896507118,0.0,1.0
2007-03-07,19.42,19.55,19.07,19.21,133400,13.5959944313653,13.6870077823477,13.3509584864128,13.4489728643938,190543.473158796,0.0,1.0
2007-03-08,19.44,19.98,19.26,19.62,138900,13.6099964853626,13.9880519432893,13.483977999387,13.7360149713382,198399.46343146,0.0,1.0
2007-03-09,19.37,19.75,19.01,19.75,148700,13.5609892963721,13.8270283223205,13.3089523244209,13.8270283223205,212397.40973548,0.0,1.0
2007-03-12,19.71,19.83,19.4,19.4,166600,13.799024214326,13.8830365383097,13.581992377368,13.581992377368,237965.087168331,0.0,1.0
2007-03-13,18.44,19.79,18.41,19.54,188900,12.9098937854983,13.8550324303151,12.8888907045023,13.680006755349,269817.556819314,0.0,1.0
2007-03-14,18.93,19.31,18.47,18.47,206500,13.2529441084318,13.5189831343802,12.9308968664942,12.9308968664942,294956.72569184,0.0,1.0
2007-03-15,18.98,19.19,18.65,18.96,137000,13.287949243425,13.4349708103965,13.0569153524698,13.2739471894277,195685.575882722,0.0,1.0
2007-03-16,18.91,19.11,18.52,18.97,344300,13.2389420544345,13.3789625944074,12.9659020014874,13.2809482164264,491784.991068767,0.0,1.0
2007-03-19,18.9,19.1,18.74,19.0,74800,13.2319410274359,13.3719615674087,13.1199245954576,13.3019512974223,106841.46770823,0.0,1.0
2007-03-20,18.84,19.05,18.52,18.85,115100,13.189934865444,13.3369564324155,12.9659020014874,13.1969358924426,164404.450978841,0.0,1.0
2007-03-21,19.81,19.96,18.81,18.89,180900,13.8690344843124,13.974049889292,13.1689317844481,13.2249400004372,258390.661877258,0.0,1.0
2007-03-22,19.52,19.94,19.12,19.86,144900,13.6660047013517,13.9600478352948,13.385963621406,13.9040396193056,206969.634638004,0.0,1.0
2007-03-23,19.46,19.73,19.1,19.505,83800,13.6239985393599,13.8130262683233,13.3719615674087,13.6555031608538,119696.724518044,0.0,1.0
2007-03-26,20.03,20.07,19.42,19.43,256100,14.0230570782826,14.0510611862771,13.5959944313653,13.602995458364,365803.474332591,0.0,1.0
2007-03-27,19.95,20.02,19.71,20.0,232400,13.9670488622934,14.0160560512839,13.799024214326,14.0020539972866,331951.298066749,0.0,1.0
2007-03-28,19.83,20.04,19.63,19.82,249300,13.8830365383097,14.0300581052812,13.7430159983368,13.876035511311,356090.613631843,0.0,1.0
2007-03-29,20.11,20.12,19.75,20.01,338800,14.0790652942717,14.0860663212703,13.8270283223205,14.0090550242853,483929.000796103,0.0,1.0
2007-03-30,20.04,20.32,19.75,20.1,154600,14.0300581052812,14.2260868612432,13.8270283223205,14.0720642672731,220824.744755247,0.0,1.0
2007-04-02,19.83,20.2,19.75,20.12,83700,13.8830365383097,14.1420745372595,13.8270283223205,14.0860663212703,119553.888331269,0.0,1.0
2007-04-03,20.55,20.7,19.75,19.87,327600,14.387110482212,14.4921258871917,13.8270283223205,13.9110406463043,467931.347877224,0.0,1.0
2007-04-04,20.77,20.86,20.63,20.63,265000,14.5411330761822,14.6041423191699,14.4431186982011,14.4431186982011,378515.894955629,0.0,1.0
2007-04-05,20.55,20.86,20.435,20.86,157300,14.387110482212,14.6041423191699,14.3065986717276,14.6041423191699,224681.321798191,0.0,1.0
2007-04-09,20.92,20.98,20.65,20.7,119000,14.6461484811618,14.6881546431537,14.4571207521984,14.4921258871917,169975.062263094,0.0,1.0
2007-04-10,21.03,21.24,20.85,20.9,143600,14.7231597781469,14.8701813451184,14.5971412921713,14.6321464271645,205112.764209918,0.0,1.0
2007-04-11,21.58,21.85,21.18,21.22,403700,15.1082162630723,15.2972439920356,14.8281751831265,14.8561792911211,576629.686013537,0.0,1.0
2007-04-12,23.55,24.45,22.27,22.8801,1882300,16.487418581805,17.1175110116829,15.5912871259787,16.0184197831659,2688605.54367918,0.0,1.0
2007-04-13,23.4,23.9,23.2795,23.66,492900,16.3824031768253,16.7324545267575,16.2980408014917,16.5644298787901,704039.564617474,0.0,1.0
2007-04-16,24.06,24.11,22.9,23.11,440600,16.8444709587358,16.879476093729,16.0323518268932,16.1793733938647,629336.238933776,0.0,1.0
2007-04-17,24.4,24.5,23.54,24.16,290000,17.0825058766897,17.1525161466761,16.4804175548064,16.9144812287222,414224.941649557,0.0,1.0
2007-04-18,24.32,24.57,24.03,24.34,350000,17.0264976607005,17.2015233356666,16.8234678777399,17.0404997146978,499926.653714984,0.0,1.0
2007-04-19,24.28,24.49,23.68,23.88,257000,16.998493552706,17.1455151196775,16.5784319327874,16.7184524727602,367089.000013572,0.0,1.0
2007-04-20,24.61,24.75,24.39,24.5,212100,17.2295274436612,17.3275418216422,17.075504849691,17.1525161466761,302955.552151279,0.0,1.0
2007-04-23,24.61,24.7028,24.26,24.67,318800,17.2295274436612,17.2944969742086,16.9844914987087,17.271533605653,455361.763440961,0.0,1.0
2007-04-24,24.49,24.84,24.34,24.71,233900,17.1455151196775,17.39055106463,17.0404997146978,17.2995377136476,334093.840868384,0.0,1.0
2007-04-25,24.62,24.67,24.17,24.54,244900,17.2365284706598,17.271533605653,16.9214822557209,17.1805202546707,349805.821413713,0.0,1.0
2007-04-26,24.85,24.9,24.54,24.58,241200,17.3975520916286,17.4325572266218,17.1805202546707,17.2085243626653,344520.882503012,0.0,1.0
2007-04-27,24.3,24.5,24.13,24.31,354500,17.0124956067032,17.1525161466761,16.8934781477263,17.0194966337019,506354.282119891,0.0,1.0
2007-04-30,24.08,24.81,23.97,24.24,405600,16.8584730127331,17.369547983634,16.781461715748,16.9704894447114,579343.573562277,0.0,1.0
2007-05-01,24.19,24.42,23.69,24.22,272100,16.9354843097182,17.096507930687,16.585432959786,16.9564873907141,388657.264216705,0.0,1.0
2007-05-02,24.79,24.98,24.06,24.15,152900,17.3555459296368,17.488565442611,16.8444709587358,16.9074802017236,218396.529580059,0.0,1.0
2007-05-03,24.67,25.0,24.33,24.87,221700,17.271533605653,17.5025674966083,17.0334986876992,17.4115541456259,316667.826081749,0.0,1.0
2007-05-04,24.83,24.93,24.58,24.88,161100,17.3835500376313,17.4535603076178,17.2085243626653,17.4185551726246,230109.096895668,0.0,1.0
2007-05-07,24.72,24.89,24.29,24.73,144300,17.3065387406463,17.4255561996232,17.0054945797046,17.3135397676449,206112.617517348,0.0,1.0
2007-05-08,24.62,24.9,24.41,24.73,154900,17.2365284706598,17.4325572266218,17.0895069036883,17.3135397676449,221253.253315574,0.0,1.0
2007-05-09,25.46,25.51,24.51,24.51,188800,17.8246147385459,17.8596198735391,17.1595171736748,17.1595171736748,269674.720632539,0.0,1.0
2007-05-10,24.28,25.46,24.25,25.46,245200,16.998493552706,17.8246147385459,16.97749047171,17.8246147385459,350234.329974039,0.0,1.0
2007-05-11,24.62,24.82,24.1,24.3,139400,17.2365284706598,17.3765490106327,16.8724750667304,17.0124956067032,199113.644365339,0.0,1.0
2007-05-14,24.18,24.77,24.13,24.55,189100,16.9284832827195,17.3415438756395,16.8934781477263,17.1875212816693,270103.229192867,0.0,1.0
2007-05-15,23.99,24.95,23.91,24.18,116100,16.7954637697453,17.4675623616151,16.7394555537562,16.9284832827195,165832.812846599,0.0,1.0
2007-05-16,24.43,24.44,23.72,24.11,68883,17.1035089576856,17.1105099846842,16.6064360407819,16.879476093729,98389.8505367119,0.0,1.0
2007-05-17,24.0,24.42,23.86,24.42,83342,16.8024647967439,17.096507930687,16.7044504187629,17.096507930687,119042.534782612,0.0,1.0
2007-05-18,24.14,24.26,23.47,24.07,170900,16.9477361069658,17.0319833452771,16.4773556930608,16.8985918846175,243426.37706663,0.0675,1.0
2007-05-21,24.49,24.61,24.0,24.04,199500,17.1934572187072,17.2777044570186,16.8494476622692,16.8775300750397,284163.617465142,0.0,1.0
2007-05-22,25.22,25.22,24.41,24.57,115200,17.7059612517679,17.7059612517679,17.1372923931663,17.2496220442481,164088.464821977,0.0,1.0
2007-05-23,24.33,25.21,24.0,25.21,123000,17.0811275676254,17.6989406485753,16.8494476622692,17.6989406485753,175198.621294298,0.0,1.0
2007-05-24,23.63,24.48,23.342,24.2,166100,16.5896853441426,17.1864366155146,16.3874919721953,16.9898597261215,236589.357699048,0.0,1.0
2007-05-25,23.7,23.94,23.49,23.8,159100,16.6388295664909,16.8073240431135,16.491396899446,16.709035598417,226618.704454656,0.0,1.0
2007-05-29,23.95,24.41,23.65,23.79,218700,16.8143446463062,17.1372923931663,16.6037265505278,16.7020149952244,311511.694935471,0.0,1.0
2007-05-30,23.72,24.0,23.27,23.75,411700,16.6528707728761,16.8494476622692,16.3369436292085,16.6739325824539,586416.848673678,0.0,1.0
2007-05-31,24.62,24.69,23.68,23.82,302300,17.2847250602112,17.3338692825595,16.6247883601056,16.7230768048022,430589.782254197,0.0,1.0
2007-06-01,25.69,25.75,24.77,24.84,290600,18.0359296018207,18.0780532209764,17.3900341081004,17.4391783304486,413924.547545715,0.0,1.0
2007-06-04,25.82,26.4,25.49,25.5,257500,18.1271974433246,18.5343924284961,17.8955175379684,17.902538141161,366777.601490096,0.0,1.0
2007-06-05,25.56,26.47,25.04,25.8,230900,17.9446617603167,18.5835366508444,17.5795903943009,18.1131562369394,328889.11916141,0.0,1.0
2007-06-06,25.17,25.88,24.96,25.47,172400,17.6708582358048,18.1693210624803,17.52342556876,17.8814763315832,245562.945619,0.0,1.0
2007-06-07,24.49,25.25,24.2301,25.0,310000,17.1934572187072,17.7270230613457,17.0109917417312,17.5515079815304,441557.500823028,0.0,1.0
2007-06-08,24.8,24.99,24.29,24.53,144200,17.4110959176782,17.5444873783378,17.053045154855,17.2215396314777,205395.456834453,0.0,1.0
2007-06-11,24.89,25.3,24.726,24.83,223300,17.4742813464117,17.7621260773088,17.3591434540529,17.432157727256,318063.838496071,0.0,1.0
2007-06-12,24.43,24.87,24.24,24.73,159000,17.1513335995515,17.4602401400265,17.0179421388919,17.3619516953299,226476.266551166,0.0,1.0
2007-06-13,24.79,24.922,24.3701,24.47,234600,17.4040753144856,17.4967472766281,17.1092801864278,17.179416012322,334159.321590588,0.0,1.0
2007-06-14,25.16,25.4,24.84,24.98,132600,17.6638376326122,17.8323321092349,17.4391783304486,17.5374667751452,188872.660029463,0.0,1.0
2007-06-15,25.96,26.11,25.19,25.49,381100,18.2254858880212,18.3307949359104,17.6848994421901,17.8955175379684,542830.850205341,0.0,1.0
2007-06-18,26.15,26.4,25.45,26.0,188700,18.3588773486808,18.5343924284961,17.867435125198,18.2535683007917,268780.323888082,0.0,1.0
2007-06-19,26.21,26.5,25.75,26.09,158900,18.4010009678365,18.6045984604223,18.0780532209764,18.3167537295252,226333.828647675,0.0,1.0
2007-06-20,25.36,26.36,25.29,26.33,249200,17.8042496964645,18.5063100157257,17.7551054741162,18.4852482061479,354955.255500317,0.0,1.0
2007-06-21,25.63,25.73,24.8,25.27,238600,17.993805982665,18.0640120145911,17.4110959176782,17.741064267731,339856.83773024,0.0,1.0
2007-06-22,25.15,25.71,25.07,25.63,370500,17.6568170294196,18.0499708082059,17.6006522038787,17.993805982665,527732.432435264,0.0,1.0
2007-06-25,25.08,25.36,24.51,25.36,368600,17.6076728070713,17.8042496964645,17.2074984250924,17.8042496964645,525026.11226893,0.0,1.0
2007-06-26,25.2,25.29,24.55,25.07,249100,17.6919200453827,17.7551054741162,17.2355808378629,17.6006522038787,354812.817596826,0.0,1.0
2007-06-27,28.1,28.69,26.57,27.67,1326700,19.7278949712402,20.1421105596043,18.6537426827705,19.4260090339579,1889723.66561907,0.0,1.0
2007-06-28,28.12,28.69,27.72,28.24,620300,19.7419361776254,20.1421105596043,19.4611120499209,19.8261834159368,883542.31535653,0.0,1.0
2007-06-29,27.82,28.67,27.43,28.33,452300,19.5313180818471,20.1280693532191,19.2575145573352,19.8893688446703,644246.637491145,0.0,1.0
2007-07-02,28.74,28.95,27.96,28.01,294100,20.1772135755674,20.3246462426122,19.6296065265436,19.6647095425067,418909.874167911,0.0,1.0
2007-07-03,28.05,28.94,28.02,28.86,116600,19.6927919552772,20.3176256394196,19.6717301456993,20.2614608138787,166082.595470854,0.0,1.0
2007-07-05,28.88,29.1,28.06,28.2,227800,20.275502020264,20.4299552905014,19.6998125584698,19.7981010031663,324473.544153179,0.0,1.0
2007-07-06,28.61,29.09,28.37,29.0,215100,20.0859457340634,20.4229346873088,19.9174512574407,20.3597492585753,306383.930409785,0.0,1.0
2007-07-09,28.49,29.0,28.12,28.53,278400,20.0016984957521,20.3597492585753,19.7419361776254,20.0297809085225,396547.123319777,0.0,1.0
2007-07-10,28.38,29.0,28.13,28.13,265300,19.9244718606334,20.3597492585753,19.748956780818,19.748956780818,377887.757962416,0.0,1.0
2007-07-11,28.78,28.95,28.25,28.31,256600,20.2052959883378,20.3246462426122,19.8332040191294,19.8753276382851,365495.660358675,0.0,1.0
2007-07-12,30.0599,30.0599,28.94,29.01,432400,21.1038629909603,21.1038629909603,20.3176256394196,20.3667698617679,615901.494696377,0.0,1.0
2007-07-13,30.2,30.3,29.46,29.99,397700,21.2496107132389,21.3199736626205,20.7289248878152,21.1018485195376,565212.236688986,0.0675,1.0
2007-07-16,28.99,30.19,28.85,30.19,249800,20.3982190257217,21.2425744183007,20.2997108965875,21.2425744183007,355016.386031956,0.0,1.0
2007-07-17,29.42,29.75,28.97,28.99,320500,20.7007797080625,20.9329774410218,20.3841464358454,20.3982190257217,455495.40321554,0.0,1.0
2007-07-18,29.34,29.51,28.52,29.3,302000,20.6444893485573,20.764106362506,20.0675131636283,20.6163441688046,429203.156852083,0.0,1.0
2007-07-19,29.12,29.66,28.6,29.59,287700,20.4896908599178,20.8696507865783,20.1238035231335,20.8203967220112,408879.961014385,0.0,1.0
2007-07-20,28.09,29.03,27.65,29.03,224300,19.7649524812874,20.4263642054743,19.4553555040085,20.4263642054743,318775.722125572,0.0,1.0
2007-07-23,28.2,28.47,27.7,28.24,173000,19.8423517256072,20.0323316889375,19.4905369786993,19.8704969053598,245868.033560962,0.0,1.0
2007-07-24,26.59,28.19,26.39,27.81,348800,18.7095082405637,19.835315430669,18.5687823418005,19.567936223019,495715.434139094,0.0,1.0
2007-07-25,26.54,26.89,26.3,26.62,306100,18.6743267658729,18.9205970887084,18.5054556873571,18.7306171253781,435030.087127227,0.0,1.0
2007-07-26,26.0,26.52,25.49,26.21,497300,18.2943668392123,18.6602541759965,17.9355157973662,18.4421290329136,706764.006299806,0.0,1.0
2007-07-27,25.37,27.75,25.37,26.29,727500,17.8510802581083,19.52571845339,17.8510802581083,18.4984193924189,1033924.82321156,0.0,1.0
2007-07-30,26.04,26.4099,25.15,25.45,233000,18.3225120189649,18.5827845687274,17.6962817694688,17.9073706176136,331140.183928926,0.0,1.0
2007-07-31,25.76,26.94,25.44,26.07,350100,18.1254957606965,18.9557785633992,17.9003343226754,18.3436209037794,497562.997397068,0.0,1.0
2007-08-01,26.61,27.13,25.53,26.0,439000,18.72358083044,19.0894681672242,17.9636609771188,18.2943668392123,623907.900192267,0.0,1.0
2007-08-02,27.34,27.61,26.7,26.75,263400,19.2372303609255,19.4272103242558,18.7869074848834,18.8220889595742,374344.740115362,0.0,1.0
2007-08-03,25.5,27.37,25.41,27.27,343700,17.9425520923044,19.25833924574,17.8792254378609,19.1879762963584,488467.301357818,0.0,1.0
2007-08-06,26.9,27.73,25.52,25.52,615100,18.9276333836466,19.5116458635137,17.9566246821807,17.9566246821807,874181.66152224,0.0,1.0
2007-08-07,26.81,27.27,26.37,26.75,491300,18.8643067292031,19.1879762963584,18.5547097519242,18.8220889595742,698236.791263011,0.0,1.0
2007-08-08,26.86,28.02,26.5,27.09,894300,18.8994882038939,19.7156984167203,18.6461815861202,19.0613229874716,1270981.4012345,0.0,1.0
2007-08-09,26.58,27.38,26.12,26.9,736900,18.7024719456255,19.2653755406782,18.3788023784702,18.9276333836466,1047284.12676921,0.0,1.0
2007-08-10,27.76,28.2,25.51,25.99,384200,19.5327547483282,19.8423517256072,17.9495883872425,18.2873305442741,546026.002856195,0.0,1.0
2007-08-13,28.41,28.7,27.54,28.0,288200,19.9901139193085,20.1941664725151,19.3779562596887,19.701625826844,409590.562267453,0.0,1.0
2007-08-14,26.5,28.72,26.24,28.58,297700,18.6461815861202,20.2082390623914,18.4632379177281,20.1097309332572,423091.986075714,0.0,1.0
2007-08-15,25.99,27.35,25.95,26.37,169000,18.2873305442741,19.2442666558637,18.2591853645215,18.5547097519242,240183.223536432,0.0,1.0
2007-08-16,26.0,26.64,24.61,25.75,586700,18.2943668392123,18.7446897152544,17.3163218428083,18.1184594657583,833819.510348072,0.0,1.0
2007-08-17,26.11,27.73,25.91,27.73,370700,18.371766083532,19.5116458635137,18.2310401847689,19.5116458635137,526839.769023404,0.0,1.0
2007-08-20,26.4,26.62,25.94,26.25,179400,18.5758186367386,18.7306171253781,18.2521490695833,18.4702742126663,254963.729600212,0.0,1.0
2007-08-21,25.89,26.74,25.74,26.29,169200,18.2169675948926,18.815052664636,18.1114231708202,18.4984193924189,240467.464037657,0.0,1.0
2007-08-22,26.43,26.5,25.91,26.26,188000,18.5969275215531,18.6461815861202,18.2310401847689,18.4773105076044,267186.071152953,0.0,1.0
2007-08-23,26.06,26.8746,25.85,26.59,153900,18.3365846088412,18.9097611945036,18.1888224151399,18.7095082405637,218723.065693827,0.0,1.0
2007-08-24,26.22,26.28,25.75,26.0,309300,18.4491653278518,18.4913830974807,18.1184594657583,18.2943668392123,439577.935146853,0.0,1.0
2007-08-27,26.02,26.3,25.68,26.09,297500,18.3084394290886,18.5054556873571,18.0692054011912,18.3576934936557,422807.745574487,0.0,1.0
2007-08-28,25.14,25.99,25.09,25.86,242200,17.6892454745307,18.2873305442741,17.6540639998399,18.1958587100781,344215.246985346,0.0,1.0
2007-08-29,25.39,25.67,24.8,25.33,253200,17.8651528479846,18.0621691062531,17.4500114466333,17.8229350783557,359848.474552807,0.0,1.0
2007-08-30,25.09,25.4,24.71,25.07,244400,17.6540639998399,17.8721891429228,17.3866847921898,17.6399914099635,347341.892498838,0.0,1.0
2007-08-31,25.17,25.6,24.64,25.6,267900,17.7103543593451,18.012915041686,17.3374307276227,18.012915041686,380740.151392959,0.0,1.0
2007-09-04,24.97,25.41,24.67,25.13,315000,17.569628460582,17.8792254378609,17.3585396124372,17.6822091795925,447678.789431809,0.0,1.0
2007-09-05,24.83,25.3,24.6115,25.03,335900,17.4711203314477,17.8018261935412,17.317377287049,17.6118462302109,477381.921809985,0.0,1.0
2007-09-06,24.79,25.16,24.6,24.94,253400,17.4429751516951,17.703318064407,17.3092855478701,17.5485195757675,360132.715054034,0.0,1.0
2007-09-07,23.59,24.6,23.29,24.32,309300,16.5986197591161,17.3092855478701,16.3875309109713,17.1122692896017,439577.935146852,0.0,1.0
2007-09-10,21.58,23.26,21.37,22.98,719400,15.1843244765462,16.3664220261568,15.0365622828449,16.1694057678884,1022413.08291189,0.0,1.0
2007-09-11,22.55,22.73,21.65,21.74,499000,15.8668450855476,15.9934983944344,15.2335785411133,15.2969051955567,709180.050560231,0.0,1.0
2007-09-12,22.15,22.83,21.9,22.51,308100,15.5853932880212,16.063861343816,15.4094859145673,15.838699905795,437872.492139495,0.0,1.0
2007-09-13,22.28,22.77,22.0,22.35,344700,15.6768651222173,16.0216435741871,15.4798488639489,15.7261191867844,489888.503863952,0.0,1.0
2007-09-14,22.54,22.64,22.03,22.05,209600,15.8598087906094,15.930171739991,15.5009577487633,15.5150303386397,297884.04528542,0.0,1.0
2007-09-17,22.61,23.25,22.2056,22.39,637400,15.9090628551765,16.3593857312187,15.6245150878774,15.7542643665371,905874.477409003,0.0,1.0
2007-09-18,23.92,24.0,22.58,22.69,535700,16.8308174920753,16.8871078515806,15.8879539703621,15.9653532146818,761338.182535303,0.0,1.0
2007-09-19,24.58,25.47,24.25,24.28,637400,17.2952129579938,17.9214432074899,17.0630152250345,17.084124109849,905874.477409,0.0,1.0
2007-09-20,27.44,27.76,25.5101,26.63,1637100,19.3075933103071,19.5327547483282,17.9496587501919,18.7376534203163,2326650.62278989,0.0,1.0
2007-09-21,27.09,28.09,27.01,27.7,1000000,19.0613229874716,19.7649524812874,19.0050326279663,19.4905369786993,1421202.50613273,0.0,1.0
2007-09-24,27.99,28.0,27.0,27.3,395200,19.6945895319059,19.701625826844,18.9979963330282,19.2090851811729,561659.230423653,0.0,1.0
2007-09-25,26.56,27.75,26.48,27.75,502000,18.6883993557492,19.52571845339,18.6321089962439,19.52571845339,713443.658078629,0.0,1.0
2007-09-26,25.84,26.86,25.76,26.69,782400,18.1817861202018,18.8994882038939,18.1254957606965,18.7798711899452,1111948.84079824,0.0,1.0
2007-09-27,26.6,27.0,25.79,26.01,499500,18.7165445355018,18.9979963330282,18.146604645511,18.3014031341505,709890.651813298,0.0,1.0
2007-09-28,25.94,26.93,25.71,26.55,274400,18.2521490695833,18.948742268461,18.0903142860057,18.681363060811,389977.967682822,0.0,1.0
2007-10-01,27.36,27.68,25.85,25.91,757400,19.2513029508019,19.4764643888229,18.1888224151399,18.2310401847689,1076418.77814493,0.0,1.0
2007-10-02,27.13,27.8,26.7,27.38,279900,19.0894681672242,19.5608999280808,18.7869074848834,19.2653755406782,397794.581466551,0.0,1.0
2007-10-03,27.29,27.71,26.835,27.0,463600,19.2020488862348,19.4975732736374,18.8818974665485,18.9979963330282,658869.481843131,0.0,1.0
2007-10-04,27.6,27.7,26.82,27.45,246100,19.4201740293177,19.4905369786993,18.8713430241413,19.3146296052453,349757.936759264,0.0,1.0
2007-10-05,28.4,28.96,27.84,27.92,362900,19.9830776243704,20.3771101409072,19.5890451078335,19.6453354673387,515754.389475566,0.0,1.0
2007-10-08,27.76,28.28,27.51,28.28,237100,19.5327547483282,19.8986420851125,19.3568473748742,19.8986420851125,336967.11420407,0.0,1.0
2007-10-09,28.06,28.2,27.55,27.79,230700,19.743843596473,19.8423517256072,19.3849925546269,19.5538636331427,327871.41816482,0.0,1.0
2007-10-10,27.41,28.04,27.1,28.04,232900,19.2864844254927,19.7297710065966,19.0683592824097,19.7297710065966,330998.063678312,0.0,1.0
2007-10-11,26.08,27.69,25.86,27.69,418300,18.3506571987176,19.4835006837611,18.1958587100781,19.4835006837611,594489.008315319,0.0,1.0
2007-10-12,25.87,26.44,25.63,26.07,421700,18.2028950050162,18.6039638164913,18.0340239265004,18.3436209037794,599321.096836173,0.0,1.0
2007-10-15,26.08,26.81,25.73,25.99,362700,18.3506571987176,18.8643067292031,18.104386875882,18.2873305442741,515470.14897434,0.0,1.0
2007-10-16,24.89,26.11,24.8,25.96,309100,17.5133381010767,18.371766083532,17.4500114466333,18.2662216594597,439293.694645626,0.0,1.0
2007-10-17,25.05,25.64,24.85,25.18,748100,17.6259188200872,18.0410602214386,17.4851929213241,17.7173906542833,1063201.5948379,0.0,1.0
2007-10-18,26.31,26.73,24.84,24.84,597000,18.5124919822952,18.8080163696979,17.4781566263859,17.4781566263859,848457.89616124,0.0,1.0
2007-10-19,25.31,26.33,25.3,26.26,458700,17.8088624884794,18.5265645721715,17.8018261935412,18.4773105076044,651905.589563081,0.0,1.0
2007-10-22,25.52,25.74,24.3,25.04,427600,17.9566246821807,18.1114231708202,17.0981966997253,17.6188825251491,607706.191622354,0.0,1.0
2007-10-23,24.44,25.84,24.34,25.84,450600,17.1967048288596,18.1817861202018,17.126341879478,18.1817861202018,640393.849263406,0.0,1.0
2007-10-24,24.38,24.87,23.69,24.23,520600,17.1544870592306,17.4992655112004,16.6689827084977,17.0489426351582,739878.024692699,0.0,1.0
2007-10-25,22.99,24.58,22.79,24.42,649300,16.1764420628266,17.2952129579938,16.0357161640634,17.1826322389832,922786.787231979,0.0,1.0
2007-10-26,24.04,24.12,23.1001,23.27,425200,16.9673216138756,17.0237852465341,16.3039445096792,16.4238591495376,602440.870316313,0.074,1.0
2007-10-29,24.56,24.66,23.59,24.15,230100,17.3343352261558,17.4049147669789,16.6497136801716,17.044959108781,326015.15583204,0.0,1.0
2007-10-30,23.35,24.51,23.24,24.4,239200,16.4803227821961,17.2990454557442,16.4026852872907,17.2214079608388,338908.410582461,0.0,1.0
2007-10-31,23.53,23.73,23.06,23.33,305600,16.6073659556777,16.748525037324,16.2756421138091,16.4662068740315,432986.665025084,0.0,1.0
2007-11-01,21.96,23.44,21.77,23.06,448000,15.4992671647549,16.5438443689369,15.365166037191,16.2756421138091,634744.849251431,0.0,1.0
2007-11-02,22.03,22.55,21.45,22.22,331200,15.5486728433311,15.9156864556113,15.139311506557,15.682773970895,469257.799268021,0.0,1.0
2007-11-05,21.66,22.03,21.32,21.57,319600,15.2875285422856,15.5486728433311,15.047558103487,15.2240069555448,452822.44156419,0.0,1.0
2007-11-06,21.87,21.91,21.46,21.75,277200,15.4357455780141,15.4639773943434,15.1463694606394,15.3510501290264,392748.375474323,0.0,1.0
2007-11-07,21.44,22.07,21.3,22.06,631800,15.1322535524747,15.5769046596603,15.0334421953224,15.569846705578,895160.258386283,0.0,1.0
2007-11-08,21.89,22.05,20.63,21.57,505100,15.4498614861787,15.5627887514957,14.5605592718076,15.2240069555448,715646.480707362,0.0,1.0
2007-11-09,21.91,22.18,21.54,21.54,811300,15.4639773943434,15.6545421545658,15.2028330932978,15.2028330932978,1149483.25044126,0.0,1.0
2007-11-12,21.76,22.43,21.66,21.93,663300,15.3581080831087,15.8309910066235,15.2875285422856,15.478093302508,939790.755599271,0.0,1.0
2007-11-13,23.49,23.67,21.68,21.95,681900,16.5791341393485,16.7061773128301,15.3016444504502,15.4922092106726,966144.001572656,0.0,1.0
2007-11-14,23.25,23.75,23.12,23.55,538100,16.409743241373,16.7626409454886,16.317989838303,16.6214818638424,762402.2396924,0.0,1.0
2007-11-15,22.32,23.25,22.03,23.1,221400,15.7533535117181,16.409743241373,15.5486728433311,16.3038739301384,313688.637554167,0.0,1.0
2007-11-16,21.92,22.37,21.6,22.37,430000,15.4710353484257,15.7886432821297,15.2451808177917,15.7886432821297,609241.707986863,0.0,1.0
2007-11-19,21.21,21.89,21.0,21.76,321100,14.9699206085816,15.4498614861787,14.8217035728531,15.3581080831087,454947.703336237,0.0,1.0
2007-11-20,20.77,21.38,20.04,21.15,419600,14.6593706289599,15.0899058279809,14.1441399809512,14.9275728840877,594506.55970067,0.0,1.0
2007-11-21,20.3,20.92,20.21,20.45,298400,14.3276467870913,14.7652399401946,14.2641252003505,14.433516098326,422785.408519256,0.0,1.0
2007-11-23,20.65,21.07,20.16,20.57,164000,14.5746751799722,14.8711092514292,14.2288354299389,14.5182115473137,232361.953743827,0.0,1.0
2007-11-26,20.53,21.31,20.06,20.61,526600,14.4899797309844,15.0405001494047,14.1582558891158,14.5464433636429,746108.566106706,0.0,1.0
2007-11-27,21.2,21.83,20.63,20.63,607300,14.9628626544993,15.4075137616849,14.5605592718076,14.5605592718076,860447.649442842,0.0,1.0
2007-11-28,22.28,22.49,21.37,21.42,620000,15.7251216953889,15.8733387311174,15.0828478738986,15.1181376443101,878441.532446174,0.0,1.0
2007-11-29,21.8,22.16,21.39,22.16,302200,15.3863398994379,15.6404262464011,15.0969637820632,15.6404262464011,428169.405008444,0.0,1.0
2007-11-30,22.22,22.44,21.87,22.16,356700,15.682773970895,15.8380489607058,15.4357455780141,15.6404262464011,505387.249392824,0.0,1.0
2007-12-03,21.97,22.31,21.79,22.12,268500,15.5063251188372,15.7462955576358,15.3792819453556,15.6121944300719,380421.857196449,0.0,1.0
2007-12-04,21.52,21.94,21.4,21.73,475400,15.1887171851332,15.4851512565903,15.1040217361455,15.3369342208618,673566.297620827,0.0,1.0
2007-12-05,22.09,22.51,21.57,21.95,221600,15.591020567825,15.887454639282,15.2240069555448,15.4922092106726,313972.005790439,0.0,1.0
2007-12-06,23.05,23.25,22.02,22.02,325800,16.2685841597268,16.409743241373,15.5416148892488,15.5416148892488,461606.856888652,0.0,1.0
2007-12-07,22.48,23.15,22.25,23.15,361500,15.8662807770351,16.3391637005499,15.7039478331419,16.3391637005499,512188.087063375,0.0,1.0
2007-12-10,22.52,22.81,22.13,22.53,257800,15.8945125933643,16.0991932617513,15.6192523841542,15.9015705474466,365261.656555846,0.0,1.0
2007-12-11,21.43,22.74,21.38,22.63,466600,15.1251955983924,16.0497875831752,15.0899058279809,15.9721500882697,661098.095224817,0.0,1.0
2007-12-12,20.62,21.9,20.15,21.9,447500,14.5535013177252,15.456919440261,14.2217774758566,15.456919440261,634036.42866075,0.0,1.0
2007-12-13,20.0,20.39,19.78,20.39,567400,14.115908164622,14.3911683738321,13.9606331748111,14.3911683738321,803915.686306385,0.0,1.0
2007-12-14,19.3,19.91,19.3,19.77,424700,13.6218513788602,14.0523865778812,13.6218513788602,13.9535752207288,601732.44972563,0.0,1.0
2007-12-17,19.4,20.25,19.32,19.42,480300,13.6924309196833,14.2923570166797,13.6359672870248,13.7065468278479,680508.819409513,0.0,1.0
2007-12-18,19.41,19.65,18.72,19.57,638100,13.6994888737656,13.8688797717411,13.2124900420862,13.8124161390826,904086.357828879,0.0,1.0
2007-12-19,19.82,20.22,19.15,19.4,604800,13.9888649911404,14.2711831544328,13.5159820676255,13.6924309196833,856905.546489429,0.0,1.0
2007-12-20,17.35,18.44,16.9,17.19,2476400,12.2455503328096,13.0148673277814,11.9279423991056,12.1326230674926,3508665.50153178,0.0,1.0
2007-12-21,18.42,18.53,17.61,17.75,1205300,13.0007514196168,13.0783889145222,12.4290571389496,12.527868496102,1707718.675899,0.0,1.0
2007-12-24,18.38,18.54,17.97,18.54,189800,12.9725196032876,13.0854468686046,12.6831434859128,13.0854468686046,268916.456223039,0.0,1.0
2007-12-26,18.18,18.51,17.75,18.51,426600,12.8313605216414,13.0642730063576,12.527868496102,13.0642730063576,604424.447970222,0.0,1.0
2007-12-27,17.35,18.83,17.27,18.5,444000,12.2455503328096,13.2901275369916,12.1890867001511,13.0572150522753,629077.484525969,0.0,1.0
2007-12-28,17.49,18.06,17.25,17.63,291300,12.3443616899619,12.7466650726536,12.1749707919864,12.4431730471143,412725.836131566,0.0,1.0
2007-12-31,17.11,17.72,16.81,17.32,266100,12.0761594348341,12.5066946338551,11.8644208123648,12.2243764705626,377021.438361173,0.0,1.0
2008-01-02,17.01,17.44,16.8,17.11,582000,12.005579894011,12.3090719195503,11.8573628582824,12.0761594348341,824601.567554312,0.0,1.0
2008-01-03,16.85,17.3,16.8,17.01,367200,11.892652628694,12.210260562398,11.8573628582824,12.005579894011,520264.081797155,0.0,1.0
2008-01-04,16.05,16.85,15.74,16.6,459200,11.3280163021091,11.892652628694,11.1092197255575,11.7162037766362,650613.470482717,0.0,1.0
2008-01-07,16.59,16.9,15.93,16.18,516800,11.7091458225539,11.9279423991056,11.2433208531214,11.4197697051792,732223.52252933,0.0,1.0
2008-01-08,15.59,16.84,15.42,16.69,882800,11.0033504143228,11.8855946746117,10.8833651949235,11.779725363377,1250787.39490885,0.0,1.0
2008-01-09,15.54,15.73,14.96,15.49,354200,10.9680606439113,11.1021617714752,10.5586993071372,10.9327708734997,501845.14643941,0.0,1.0
2008-01-10,15.81,16.1,15.24,15.37,359200,11.1586254041337,11.3633060725207,10.7563220214419,10.848075424512,508929.352346234,0.0,1.0
2008-01-11,15.25,15.67,15.24,15.65,346700,10.7633799755242,11.0598140469813,10.7563220214419,11.0456981388167,491218.837579178,0.0,1.0
2008-01-14,15.91,16.07,15.3,15.38,336200,11.2292049449568,11.3421322102737,10.7986697459358,10.8551333785943,476342.005174844,0.0,1.0
2008-01-15,14.98,15.63,14.82,15.63,461400,10.5728152153018,11.0315822306521,10.4598879499849,11.0315822306521,653730.521081722,0.0,1.0
2008-01-16,15.0,15.53,14.92,14.92,534400,10.5869311234665,10.961002689829,10.530467490808,10.530467490808,757159.927321347,0.0,1.0
2008-01-17,15.0,15.42,14.71,15.11,459800,10.5869311234665,10.8833651949235,10.3822504550795,10.6645686183719,651463.575191533,0.0,1.0
2008-01-18,15.01,15.45,14.8,15.0,519700,10.5939890775488,10.9045390571705,10.4457720418203,10.5869311234665,736332.361955285,0.0,1.0
2008-01-22,15.15,15.44,14.3,14.55,546200,10.6928004347011,10.8974811030882,10.0928743377047,10.2693231897625,773878.653261456,0.0,1.0
2008-01-23,16.6,16.84,14.65,14.76,633900,11.7162037766362,11.8855946746117,10.3399027305856,10.417540225491,898135.624867149,0.0,1.0
2008-01-24,16.0,17.44,15.95,17.03,718300,11.2927265316976,12.3090719195503,11.257436761286,12.0196958021756,1017717.02057433,0.0,1.0
2008-01-25,16.0,17.88,15.75,17.79,692500,11.2927265316976,12.619621899172,11.1162776796398,12.5561003124312,981162.518095121,0.0,1.0
2008-01-28,16.77,16.94,15.52,16.13,446400,11.8361889960355,11.9561742154348,10.9539447357466,11.3844799347676,632477.903361247,0.0,1.0
2008-01-29,17.5,17.55,16.67,16.91,318400,12.3514196440442,12.3867094144558,11.7656094552124,11.9350003531879,451122.232146553,0.0,1.0
2008-01-30,17.75,18.41,17.34,17.34,784000,12.527868496102,12.9936934655345,12.2384923787272,12.2384923787272,1110803.48619,0.0,1.0
2008-01-31,17.45,17.66,17.17,17.33,422900,12.3161298736327,12.4643469093612,12.118507159328,12.2314344246449,599182.135599172,0.0,1.0
2008-02-01,17.56,17.77,17.42,17.5,498000,12.3937673685381,12.5419844042666,12.2949560113857,12.3514196440442,705586.908319669,0.0,1.0
2008-02-04,17.65,18.0,17.57,17.6,800100,12.4572889552789,12.7043173481598,12.4008253226204,12.4219991848673,1133614.62920997,0.0,1.0
2008-02-05,16.76,17.65,16.75,17.31,233700,11.8291310419532,12.4572889552789,11.8220730878709,12.2173185164803,331115.784084954,0.0,1.0
2008-02-06,16.74,17.42,16.53,16.96,253100,11.8150151337886,12.2949560113857,11.66679809806,11.9702901235994,358602.50300343,0.0,1.0
2008-02-07,17.11,17.46,16.08,16.68,317900,12.0761594348341,12.323187827715,11.3491901643561,11.7726674092947,450413.811555869,0.0,1.0
2008-02-08,16.54,17.11,16.48,17.0,247000,11.7260849123515,12.1301882013503,11.6835477240358,12.0522033561049,348401.024769719,0.074,1.0
2008-02-11,16.57,16.81,16.17,16.51,399800,11.7473535065093,11.917502259772,11.4637722510715,11.7048163181936,563930.079768963,0.0,1.0
2008-02-12,16.52,16.83,16.37,16.63,247900,11.7119058495796,11.9316813225438,11.6055628787904,11.789890694825,349670.502187908,0.0,1.0
2008-02-13,17.0,17.01,16.6,16.67,229700,12.0522033561049,12.0592928874908,11.7686221006671,11.8182488203687,323998.847731193,0.0,1.0
2008-02-14,16.8,17.13,16.58,17.02,259400,11.910412728386,12.1443672641222,11.7544430378952,12.0663824188768,365891.602531439,0.0,1.0
2008-02-15,16.56,16.71,16.43,16.58,176400,11.7402639751234,11.8466069459125,11.6481000671061,11.7544430378952,248817.573965094,0.0,1.0
2008-02-19,16.51,16.95,16.44,16.84,131100,11.7048163181936,12.0167556991752,11.655189598492,11.9387708539298,184920.543916236,0.0,1.0
2008-02-20,16.79,16.98,16.4,16.42,205600,11.9033231970001,12.038024293333,11.6268314729482,11.6410105357201,290005.063533013,0.0,1.0
2008-02-21,16.25,16.97,16.0201,16.94,438300,11.5204885021591,12.0309347619471,11.3575001755962,12.0096661677892,618235.50265817,0.0,1.0
2008-02-22,15.63,16.24,15.35,16.24,274100,11.0809375562306,11.5133989707731,10.8824306774241,11.5133989707731,386626.400361862,0.0,1.0
2008-02-25,16.56,16.65,15.59,15.86,310700,11.7402639751234,11.8040697575968,11.0525794306868,11.2439967781073,438251.815368225,0.0,1.0
2008-02-26,16.51,16.79,16.13,16.45,178900,11.7048163181936,11.9033231970001,11.4354141255278,11.662279129878,252343.900126733,0.0,1.0
2008-02-27,16.65,16.85,16.21,16.37,123500,11.8040697575968,11.9458603853157,11.4921303766153,11.6055628787904,174200.512384861,0.0,1.0
2008-02-28,15.69,16.51,15.5901,16.4,346700,11.1234747445462,11.7048163181936,11.0526503260006,11.6268314729482,489030.912095798,0.0,1.0
2008-02-29,15.39,15.84,15.29,15.45,189800,10.9107888029679,11.2298177153354,10.8398934891085,10.9533259912836,267718.682191469,0.0,1.0
2008-03-03,15.35,15.44,15.03,15.44,263800,10.8824306774241,10.9462364598976,10.6555656730739,10.9462364598976,372097.93657592,0.0,1.0
2008-03-04,15.11,15.52,14.98,15.22,345400,10.7122819241615,11.0029527109852,10.6201180161442,10.7902667694068,487197.222491744,0.0,1.0
2008-03-05,15.01,15.315,14.91,15.15,234200,10.641386610302,10.8576173175733,10.5704912964426,10.7406400497052,330346.23482214,0.0,1.0
2008-03-06,14.59,15.13,14.54,14.95,203100,10.3436262920924,10.7264609869334,10.3081786351627,10.5988494219864,286478.737371376,0.0,1.0
2008-03-07,14.33,14.6256,14.08,14.55,304500,10.1592984760578,10.3688650238263,9.98206019140923,10.3152681665486,429506.526487368,0.0,1.0
2008-03-10,14.29,14.6,14.22,14.37,158100,10.1309403505141,10.3507158234783,10.0813136308124,10.1876566016016,223004.866461913,0.0,1.0
2008-03-11,15.29,15.36,14.55,14.73,253600,10.8398934891085,10.8895202088101,10.3152681665486,10.4428797314956,357710.52583644,0.0,1.0
2008-03-12,14.48,15.34,14.48,15.34,320400,10.265641446847,10.8753411460382,10.265641446847,10.8753411460382,451933.960875377,0.0,1.0
2008-03-13,15.28,15.45,14.28,14.28,290800,10.8328039577225,10.9533259912836,10.1238508191281,10.1238508191281,410182.259121598,0.0,1.0
2008-03-14,14.64,15.44,14.35,15.44,179900,10.3790739490221,10.9462364598976,10.1734775388297,10.9462364598976,253754.430591387,0.0,1.0
2008-03-17,14.74,15.17,14.41,14.41,156400,10.4499692628815,10.7548191124771,10.2160147271454,10.2160147271454,220606.964672001,0.0,1.0
2008-03-18,15.32,15.38,14.59,15.12,166700,10.8611620832663,10.903699271582,10.3436262920924,10.7193714555474,235135.428457944,0.0,1.0
2008-03-19,14.75,15.57,14.75,15.27,254000,10.4570587942675,11.0384003679149,10.4570587942675,10.8257144263366,358274.738022302,0.0,1.0
2008-03-20,15.18,15.23,14.65,14.92,534900,10.7619086438631,10.7973563007928,10.386163480408,10.5775808278285,754492.745543816,0.0,1.0
2008-03-24,15.9,15.92,15.08,15.26,455600,11.272354903651,11.2865339664229,10.6910133300036,10.8186248949506,642637.6796967,0.0,1.0
2008-03-25,15.88,16.0,15.61,15.74,252200,11.2581758408792,11.3432502175105,11.0667584934587,11.1589224014759,355735.783185923,0.0,1.0
2008-03-26,15.79,15.8,15.32,15.77,202700,11.1943700584057,11.2014595897916,10.8611620832663,11.1801909956338,285914.525185514,0.0,1.0
2008-03-27,15.31,16.26,15.3,15.84,234900,10.8540725518803,11.527578033545,10.8469830204944,11.2298177153354,331333.606147399,0.0,1.0
2008-03-28,15.3,15.55,15.25,15.55,130000,10.8469830204944,11.024221305143,10.8115353635647,11.024221305143,183368.960405116,0.0,1.0
2008-03-31,15.4,15.75,15.25,15.29,144900,10.9178783343538,11.1660119328619,10.8115353635647,10.8398934891085,204385.864328472,0.0,1.0
2008-04-01,16.33,16.49,15.61,15.9,239700,11.5772047532466,11.6906372554217,11.0667584934587,11.272354903651,338104.152377741,0.0,1.0
2008-04-02,16.02,16.47,15.76,16.36,194300,11.3574292802824,11.6764581926499,11.1731014642478,11.5984733474045,274066.069282415,0.0,1.0
2008-04-03,16.0,16.2486,15.85,15.91,217800,11.3432502175105,11.5194959677651,11.2369072467213,11.279444435037,307213.535201801,0.0,1.0
2008-04-04,16.08,16.66,15.87,16.05,572300,11.399966468598,11.8111592889828,11.2510863094932,11.3786978744402,807246.584921908,0.0,1.0
2008-04-07,16.25,16.66,16.2,16.23,432100,11.5204885021591,11.8111592889828,11.4850408452294,11.5063094393872,609490.213777311,0.0,1.0
2008-04-08,16.98,17.07,16.24,16.29,387000,12.038024293333,12.1018300758065,11.5133989707731,11.5488466277029,545875.289821383,0.0,1.0
2008-04-09,16.84,17.36,16.74,17.17,399600,11.9387708539298,12.3074264859989,11.8678755400703,12.1727253896659,563647.973676032,0.0,1.0
2008-04-10,19.84,21.25,18.7,19.87,3850400,14.065630269713,15.0652541951311,13.2574236917154,14.0868988638708,5431106.5011066,0.0,1.0
2008-04-11,19.72,20.24,19.5,19.72,899900,13.9805558930817,14.3492115251508,13.8245862025909,13.9805558930817,1269336.36514279,0.0,1.0
2008-04-14,19.57,20.0,19.56,19.58,470200,13.8742129222925,14.1790627718881,13.8671233909066,13.8813024536785,663231.424480657,0.0,1.0
2008-04-15,19.75,19.75,19.55,19.6,379600,14.0018244872395,14.0018244872395,13.8600338595206,13.8954815164503,535437.364382938,0.0,1.0
2008-04-16,20.08,20.26,19.87,19.87,734800,14.2357790229757,14.3633905879227,14.0868988638708,14.0868988638708,1036457.7854283,0.0,1.0
2008-04-17,20.06,20.25,19.82,20.0,510600,14.2215999602038,14.3563010565367,14.0514512069411,14.1790627718881,720216.855252707,0.0,1.0
2008-04-18,20.03,20.26,19.68,20.25,581300,14.2003313660459,14.3633905879227,13.9521977675379,14.3563010565367,819941.3591038,0.0,1.0
2008-04-21,20.69,20.77,19.85,20.08,582000,14.6682404375182,14.7249566886058,14.0727198010989,14.2357790229757,820928.730429059,0.0,1.0
2008-04-22,20.36,20.6,19.72,20.6,341200,14.4342859017821,14.6044346550448,13.9805558930817,14.6044346550448,481272.994540196,0.0,1.0
2008-04-23,20.38,20.38,19.68,20.33,378700,14.448464964554,14.448464964554,13.9521977675379,14.4130173076243,534167.886964748,0.0,1.0
2008-04-24,20.78,21.17,20.07,20.5,394200,14.7320462199917,15.0085379440436,14.2286894915897,14.5335393411853,556031.109166899,0.0,1.0
2008-04-25,21.43,21.72,20.91,20.91,471900,15.1928657600781,15.3984621702705,14.824210128009,14.824210128009,665629.32627057,0.0,1.0
2008-04-28,20.59,21.03,20.03,20.7,515600,14.5973451236588,14.9092845046403,14.2003313660459,14.6753299689042,727269.507575982,0.0,1.0
2008-04-29,21.59,21.8,21.1,21.69,696200,15.3062982622532,15.455178421358,14.958911224342,15.3771935761127,982011.309492628,0.0,1.0
2008-04-30,22.31,23.2,21.86,22.0,632900,15.8167445220412,16.4477128153902,15.4977156096737,15.5969690490769,892724.731079981,0.0,1.0
2008-05-01,23.01,23.34,22.54,22.87,484200,16.3130117190573,16.5469662547934,15.9798037439179,16.2137582796541,682978.850985822,0.0,1.0
2008-05-02,22.86,23.3,22.06,23.24,838400,16.2066687482681,16.5186081292496,15.6395062373926,16.476070940934,1182588.74156653,0.0,1.0
2008-05-05,22.53,23.14,22.33,22.86,418700,15.972714212532,16.4051756270745,15.8309235848131,16.2066687482681,590589.105550936,0.0,1.0
2008-05-06,22.36,22.59,22.01,22.54,359200,15.8521921789709,16.0152514008476,15.6040585804629,15.9798037439179,506662.542903981,0.0,1.0
2008-05-07,21.79,22.56,21.78,22.36,339100,15.4480888899721,15.9939828066898,15.4409993585861,15.8521921789709,478310.880564421,0.0,1.0
2008-05-08,22.38,22.71,21.81,21.81,336900,15.8663712417428,16.1003257774789,15.462267952744,15.462267952744,475207.71354218,0.0,1.0
2008-05-09,22.14,22.3299,21.85,22.13,218500,15.6962224884801,15.8308526894992,15.4906260782878,15.6891329570942,308200.90652706,0.0,1.0
2008-05-12,22.84,23.13,22.1,22.1,273500,16.1924896854962,16.3980860956886,15.6678643629364,15.6678643629364,385780.082083071,0.0,1.0
2008-05-13,23.34,23.58,22.83,22.96,362800,16.5469662547934,16.7171150080561,16.1854001541103,16.2775640621275,511740.452576739,0.0,1.0
2008-05-14,22.8,23.41,22.7,23.37,358400,16.1641315599524,16.596592974495,16.093236246093,16.5682348489513,505534.118532259,0.0,1.0
2008-05-15,22.69,22.96,22.34,22.76,376900,16.0861467147071,16.2775640621275,15.838013116199,16.1357734344087,531628.932128369,0.0,1.0
2008-05-16,22.6,22.7,22.1122,22.68,322500,16.0748034644895,16.1459309134475,15.7278437684728,16.1317054236559,453411.453278472,0.074,1.0
2008-05-19,22.55,23.0,22.43,22.62,344800,16.0392397400106,16.3593132603212,15.9538868012611,16.0890289542811,484763.625086563,0.0,1.0
2008-05-20,21.96,22.32,21.53,22.24,354700,15.6195877911589,15.8756466074074,15.3137397606398,15.818744648241,498682.302256971,0.0,1.0
2008-05-21,21.56,22.35,21.5,22.02,353600,15.3350779953272,15.8969848420948,15.2924015259524,15.6622642605336,497135.782571371,0.0,1.0
2008-05-22,22.44,22.74,21.6,21.6,327300,15.9609995461569,16.1743818930306,15.3635289749104,15.3635289749104,460159.902815638,0.0,1.0
2008-05-23,21.66,22.25,21.52,22.25,286500,15.4062054442851,15.8258573931368,15.306627015744,15.8258573931368,402798.081749711,0.0,1.0
2008-05-27,23.13,23.18,21.66,21.66,395000,16.4517789439665,16.4873426684455,15.4062054442851,15.4062054442851,555341.159829445,0.0,1.0
2008-05-28,23.24,23.31,22.61,23.31,362000,16.5300191378202,16.5798083520908,16.0819162093853,16.5798083520908,508945.569261416,0.0,1.0
2008-05-29,24.0,24.22,23.1,23.22,375200,17.0705877499004,17.2270681376078,16.4304407092791,16.5157936480286,527503.805488627,0.0,1.0
2008-05-30,23.74,24.09,23.5,24.01,343700,16.8856563826098,17.1346024539625,16.7149505051108,17.0777004947962,483217.105400963,0.0,1.0
2008-06-02,24.34,24.4,23.4,23.8,476500,17.3124210763573,17.3550975457321,16.6438230561529,16.9283328519846,669924.20926261,0.0,1.0
2008-06-03,24.94,24.97,23.9,24.49,499700,17.7391857701048,17.7605240047922,16.9994603009425,17.4191122497942,702541.715358922,0.0,1.0
2008-06-04,25.48,26.0,24.41,24.9,513800,18.1232739944776,18.4931367290588,17.3622102906279,17.7107347905217,722365.285874351,0.0,1.0
2008-06-05,25.86,25.99,25.33,25.5,301700,18.3935583005177,18.486023984163,18.0165828210407,18.1374994842692,424168.171950743,0.0,1.0
2008-06-06,24.21,25.7801,24.0,25.69,510100,17.219955392712,18.3367274688003,17.0705877499004,18.2726416372892,717163.356022786,0.0,1.0
2008-06-09,23.53,24.82,23.03,24.39,412200,16.7362887397982,17.6538328313553,16.3806514950086,17.3479848008363,579523.104004296,0.0,1.0
2008-06-10,23.85,23.97,22.8,23.17,371100,16.9638965764635,17.049249515213,16.2170583624054,16.4802299235497,521739.504842297,0.0,1.0
2008-06-11,22.99,23.74,22.96,23.74,254400,16.3522005154254,16.8856563826098,16.3308622807381,16.8856563826098,357667.825469901,0.0,1.0
2008-06-12,22.91,23.73,22.7,23.13,186200,16.2952985562591,16.878543637714,16.1459309134475,16.4517789439665,261783.604962639,0.0,1.0
2008-06-13,23.43,23.475,22.8,23.1,231400,16.6651612908403,16.6971686428713,16.2170583624054,16.4304407092791,325331.50477097,0.0,1.0
2008-06-16,23.6,23.79,23.0,23.4,270000,16.7860779540687,16.9212201070888,16.3593132603212,16.6438230561529,379600.286465697,0.0,1.0
2008-06-17,23.47,23.85,23.37,23.62,286800,16.6936122704234,16.9638965764635,16.6224848214655,16.8003034438603,403219.859845785,0.0,1.0
2008-06-18,22.31,23.4,22.28,23.4,543100,15.8685338625116,16.6438230561529,15.8471956278242,16.6438230561529,763558.946590813,0.0,1.0
2008-06-19,23.11,23.11,22.22,22.38,260700,16.4375534541749,16.4375534541749,15.8045191584495,15.9183230767821,366525.165487434,0.0,1.0
2008-06-20,22.52,22.95,22.01,22.42,405200,16.0179015053232,16.3237495358423,15.6551515156378,15.9467740563653,569681.615095927,0.0,1.0
2008-06-23,21.75,22.7,21.6,22.3,515600,15.4702201483472,16.1459309134475,15.3635289749104,15.8614211176158,724895.954450791,0.0,1.0
2008-06-24,22.16,22.48,21.33,21.52,866200,15.7618426890747,15.98945052574,15.171484862724,15.306627015744,1217813.95606143,0.0,1.0
2008-06-25,18.31,19.45,17.85,19.03,3299200,13.0234359041948,13.8342888223151,12.6962496389884,13.5355535366919,4638434.31521344,0.0,1.0
2008-06-26,17.02,18.04,16.69,18.04,1196600,12.1058918126377,12.8313917920085,11.8711712310766,12.8313917920085,1682332.23253649,0.0,1.0
2008-06-27,17.07,17.2899,15.96,17.09,1452300,12.1414555371167,12.2978647973751,11.3519408536838,12.1556810269082,2041827.76308937,0.0,1.0
2008-06-30,16.16,17.15,16.04,17.15,887600,11.4941957515996,12.198357496283,11.4088428128501,12.198357496283,1247900.7935813,0.0,1.0
2008-07-01,16.13,16.45,15.57,15.81,859500,11.4728575169122,11.7004653535776,11.0745438027479,11.2452496802469,1208394.24524914,0.0,1.0
2008-07-02,15.48,16.41,15.28,16.11,732600,11.0105290986858,11.6720143739944,10.8682742007699,11.4586320271206,1029982.11061025,0.0,1.0
2008-07-03,15.74,15.94,15.152,15.44,338300,11.1954604659763,11.3377153638922,10.7772310661038,10.9820781191026,475625.099671651,0.0,1.0
2008-07-07,15.66,16.0,15.34,15.55,731800,11.13855850681,11.3803918332669,10.9109506701447,11.0603183129563,1028857.36902073,0.0,1.0
2008-07-08,16.83,16.86,15.61,15.73,423500,11.9707496596177,11.992087894305,11.1029947823311,11.1883477210806,595410.078956377,0.0,1.0
2008-07-09,15.87,16.95,15.79,16.8,324800,11.2879261496216,12.0561025983672,11.2310241904553,11.9494114249303,456645.085348365,0.0,1.0
2008-07-10,16.15,16.55,15.72,15.8,407500,11.4870830067038,11.7715928025355,11.1812349761848,11.2381369353511,572915.24716582,0.0,1.0
2008-07-11,16.18,16.46,15.65,16.32,345400,11.56105555362,11.7611232640659,11.1823559588476,11.661089408843,483396.345089796,0.074,1.0
2008-07-14,15.69,16.37,15.68,16.32,281600,11.2109370603398,11.6968157857083,11.2037917849668,11.661089408843,394106.574340725,0.0,1.0
2008-07-15,16.05,16.5,15.07,15.56,366800,11.4681669737702,11.7897043655581,10.7679299872098,11.11804848049,513346.205497789,0.0,1.0
2008-07-16,16.75,16.99,15.88,16.08,288700,11.9683362498848,12.1398228588384,11.3466972924281,11.4896027998894,404043.210270479,0.0,1.0
2008-07-17,17.8,17.99,16.69,16.82,467900,12.7185901640567,12.8543503961449,11.9254645976464,12.0183531774962,654838.303032757,0.0,1.0
2008-07-18,18.07,18.53,17.33,17.77,531300,12.9115125991294,13.2401952662905,12.3827622215226,12.6971543379375,743568.263306915,0.0,1.0
2008-07-21,17.67,18.24,17.27,18.08,356500,12.6257015842068,13.0329822804716,12.3398905692842,12.9186578745025,498931.085768708,0.0,1.0
2008-07-22,18.51,18.67,17.24,17.56,423700,13.2259047155443,13.3402291215134,12.318454743165,12.5471035551031,592979.245554563,0.0,1.0
2008-07-23,18.4,18.87,18.26,18.56,450100,13.1473066864406,13.4831346289747,13.0472728312177,13.2616310924096,629926.736899005,0.0,1.0
2008-07-24,17.46,18.46,17.22,18.45,173122,12.4756508013724,13.190178338679,12.3041641924189,13.1830330633059,242288.772595934,0.0,1.0
2008-07-25,18.13,18.42,17.4,17.63,212094,12.9543842513678,13.1615972371867,12.432779149134,12.5971204827146,296831.10716698,0.0,1.0
2008-07-28,16.45,17.46,16.24,16.98,582900,11.7539779886928,12.4756508013724,11.6039272058584,12.1326775834653,815783.814571053,0.0,1.0
2008-07-29,17.36,17.43,16.49,16.5,373200,12.4041980476418,12.4542149752532,11.7825590901851,11.7897043655581,522303.173096442,0.0,1.0
2008-07-30,17.31,17.47,17.11,17.28,479900,12.3684716707765,12.4827960767455,12.2255661633151,12.3470358446573,671632.61728023,0.0,1.0
2008-07-31,17.28,17.73,17.13,17.13,527400,12.3470358446573,12.6685732364452,12.2398567140613,12.2398567140613,738110.111176481,0.0,1.0
2008-08-01,17.8,18.17,16.97,17.35,396000,12.7185901640567,12.9829653528601,12.1255323080922,12.3970527722687,554212.370166642,0.0,1.0
2008-08-04,16.98,17.83,16.93,17.83,297000,12.1326775834653,12.7400259901759,12.0969512066,12.7400259901759,415659.277624982,0.0,1.0
2008-08-05,17.72,17.78,17.07,17.25,317000,12.6614279610721,12.7042996133105,12.1969850618229,12.3256000185381,443649.801370774,0.0,1.0
2008-08-06,18.21,18.25,17.25,17.6,329300,13.0115464543524,13.0401275558446,12.3256000185381,12.5756846565954,460863.973474432,0.0,1.0
2008-08-07,18.22,18.22,17.65,18.06,379400,13.0186917297254,13.0186917297254,12.6114110334607,12.9043673237564,530980.235457638,0.0,1.0
2008-08-08,19.23,19.33,17.75,18.19,286600,13.740364542405,13.8118172961357,12.6828637871913,12.9972559036062,401104.205277173,0.0,1.0
2008-08-11,19.61,19.92,19.03,19.2,455500,14.0118850065815,14.2333885431466,13.5974590349437,13.7189287162858,637484.17831037,0.0,1.0
2008-08-12,19.62,19.8024,19.3,19.52,310500,14.0190302819546,14.1493601047593,13.7903814700165,13.9475775282239,434552.881153391,0.0,1.0
2008-08-13,19.52,19.87,19.01,19.54,184217,13.9475775282239,14.1976621662812,13.5831684841976,13.9618680789701,257816.515643911,0.0,1.0
2008-08-14,19.73,19.73,19.07,19.4,189252,14.0976283110583,14.0976283110583,13.626040136436,13.8618342237472,264863.129996913,0.0,1.0
2008-08-15,20.07,20.48,19.36,19.99,353200,14.3405676737425,14.6335239640382,13.8332531222549,14.283405470758,494312.649350654,0.0,1.0
2008-08-18,19.73,20.6,19.55,20.19,305100,14.0976283110583,14.719267268515,13.9690133543431,14.4263109782193,426995.439742028,0.0,1.0
2008-08-19,19.67,19.94,19.39,19.71,264800,14.0547566588199,14.2476790938927,13.8546889483741,14.0833377603122,370594.534394261,0.0,1.0
2008-08-20,20.06,20.4,19.49,19.74,221500,14.3334223983695,14.5763617610537,13.9261417021047,14.1047735864314,309995.050484624,0.0,1.0
2008-08-21,19.82,20.13,19.57,19.88,255700,14.1619357894159,14.3834393259809,13.9833039050893,14.2048074416543,357858.846089926,0.0,1.0
2008-08-22,20.66,20.76,19.88,19.95,216500,14.7621389207534,14.8335916744841,14.2048074416543,14.2548243692658,302997.419548178,0.0,1.0
2008-08-25,20.17,20.55,19.96,20.55,322100,14.4120204274732,14.6835408916497,14.2619696446388,14.6835408916497,450787.384925949,0.0,1.0
2008-08-26,19.99,20.28,19.63,20.2,279400,14.283405470758,14.4906184565769,14.0261755573277,14.4334562535924,391027.616728688,0.0,1.0
2008-08-27,20.38,20.63,19.61,19.95,206500,14.5620712103076,14.7407030946342,14.0118850065815,14.2548243692658,289002.157675282,0.0,1.0
2008-08-28,21.06,21.29,20.31,20.47,192300,15.047949935676,15.2122912692565,14.5120542826961,14.6263786886652,269128.885815772,0.0,1.0
2008-08-29,20.0,20.9,19.72,20.9,386300,14.2905507461311,14.933625529707,14.0904830356853,14.933625529707,540636.966149934,0.0,1.0
2008-09-02,20.82,21.13,20.28,20.36,385500,14.8764633267225,15.0979668632875,14.4906184565769,14.5477806595614,539517.345200102,0.0,1.0
2008-09-03,21.03,21.46,20.78,20.89,534800,15.0265141095568,15.3337609505987,14.8478822252302,14.9264802543339,748466.604962428,0.0,1.0
2008-09-04,20.68,20.91,20.29,20.82,329600,14.7764294714995,14.9407708050801,14.49776373195,14.8764633267225,461283.831330621,0.0,1.0
2008-09-05,19.84,20.86,19.69,20.63,505100,14.176226340162,14.9050444282147,14.0690472095661,14.7407030946342,706900.67719993,0.0,1.0
2008-09-08,20.03,20.58,19.64,20.11,505900,14.3119865722503,14.7049767177689,14.0333208327007,14.3691487752348,708020.298149759,0.0,1.0
2008-09-09,19.15,20.19,18.96,20.02,287900,13.6832023394205,14.4263109782193,13.5474421073323,14.3048412968772,402923.589320648,0.0,1.0
2008-09-10,19.45,19.65,18.69,19.38,384200,13.8975606006125,14.0404661080738,13.3545196722595,13.847543673001,537697.961156626,0.0,1.0
2008-09-11,19.27,19.5,18.67,19.23,407500,13.7689456438973,13.9332869774778,13.3402291215134,13.740364542405,570306.921320472,0.0,1.0
2008-09-12,19.94,20.1301,18.93,19.03,341400,14.2476790938927,14.3835107787347,13.5260062812131,13.5974590349437,477798.240340636,0.0,1.0
2008-09-15,19.04,20.09,18.95,19.68,317300,13.6046043103168,14.3548582244887,13.5402968319592,14.061901934193,444069.659226959,0.0,1.0
2008-09-16,19.4,19.82,18.35,18.54,413500,13.8618342237472,14.1619357894159,13.1115803095753,13.2473405416635,578704.078444208,0.0,1.0
2008-09-17,18.95,19.42,18.54,19.1,1081200,13.5402968319592,13.8761247744933,13.2473405416635,13.6474759625552,1513167.71369741,0.0,1.0
2008-09-18,16.93,17.7,16.0,16.06,1399600,12.0969512066,12.647137410326,11.4324405969049,11.4753122491433,1958776.85173038,0.0,1.0
2008-09-19,17.22,17.74,16.9,17.34,951000,12.3041641924189,12.6757185118183,12.0755153804808,12.3899074968957,1330949.40411231,0.0,1.0
2008-09-22,16.3,17.08,16.12,17.08,692400,11.6467988580968,12.2041303371959,11.5181839013817,12.2041303371959,969031.932079255,0.0,1.0
2008-09-23,15.83,16.62,15.8,16.14,865500,11.3109709155628,11.8754476700349,11.2895350894436,11.5324744521278,1211289.91509906,0.0,1.0
2008-09-24,15.83,16.48,15.57,15.9,354500,11.3109709155628,11.775413814812,11.1251937558631,11.3609878431742,496132.033394127,0.0,1.0
2008-09-25,16.22,16.65,15.95,15.97,644900,11.5896366551123,11.8968834961541,11.3967142200395,11.4110047707857,902554.438183001,0.0,1.0
2008-09-26,15.97,16.65,15.77,15.87,454600,11.4110047707857,11.8968834961541,11.2680992633244,11.339552017055,636224.604741807,0.0,1.0
2008-09-29,14.87,15.88,14.55,15.66,405600,10.6250244797485,11.3466972924281,10.3963756678104,11.1895012342206,567647.82156462,0.0,1.0
2008-09-30,15.03,15.19,14.45,14.92,520400,10.7393488857175,10.8536732916866,10.3249229140797,10.6607508566138,728313.427865458,0.0,1.0
2008-10-01,14.42,15.53,14.25,14.83,567600,10.3034870879605,11.0966126543708,10.1820174066184,10.5964433782562,794371.063905523,0.0,1.0
2008-10-02,13.55,14.5,13.38,14.35,427800,9.68184813050381,10.360649290945,9.5603784491617,10.2534701603491,598717.302922449,0.0,1.0
2008-10-03,12.24,13.72,12.2,13.62,490000,8.74581705663222,9.80331781184593,8.71723595513996,9.73186505811527,685767.831771857,0.0,1.0
2008-10-06,11.05,12.13,10.84,11.9,806700,7.89552928723743,8.66721902752851,7.74547850440305,8.502877693948,1128997.77528644,0.0,1.0
2008-10-07,10.18,11.31,10.13,11.16,713200,7.27389032978072,8.08130644693713,7.2381639529154,7.97412731634115,998142.076774874,0.0,1.0
2008-10-08,10.34,11.17,10.07,10.49,764800,7.38821473574977,7.98127259171421,7.195292300677,7.49539386634576,1070357.62803901,0.0,1.0
2008-10-09,9.77,11.21,9.75,10.62,529600,6.98093403948504,8.00985369320648,6.9666434887389,7.58828244619561,741189.06878852,0.0,1.0
2008-10-10,10.32,10.42,8.85,9.54,787900,7.37392418500364,7.4453769387343,6.32356870516301,6.81659270590453,1102686.6829654,0.0,1.0
2008-10-13,11.21,11.26,10.34,10.62,376700,8.00985369320648,8.0455800700718,7.38821473574977,7.58828244619561,527201.514751955,0.0,1.0
2008-10-14,10.9,11.57,10.6172,11.54,223300,7.78835015664144,8.26708360663683,7.58628176909115,8.24564778051764,312514.197621746,0.0,1.0
2008-10-15,9.72,11.36,9.7,10.68,240500,6.94520766261971,8.11703282380246,6.93091711187358,7.631154098434,336586.048043125,0.0,1.0
2008-10-16,9.87,10.64,9.62,9.76,526500,7.05238679321569,7.60257299694174,6.87375490888905,6.97378876411197,736850.537607923,0.0,1.0
2008-10-17,9.59,10.85,9.54,10.39,395500,6.85231908276986,7.75262377977611,6.81659270590453,7.4239411126151,553512.607072998,0.0,1.0
2008-10-20,10.05,10.11,9.5,9.69,275400,7.18100174993087,7.22387340216926,6.78801160441227,6.92377183650051,385429.511979529,0.0,1.0
2008-10-21,9.46,9.91,9.39,9.8,247600,6.75943050292,7.08096789470795,6.70941357530855,7.00236986560423,346522.683972881,0.0,1.0
2008-10-22,8.65,9.41,8.54,9.31,260200,6.1806631977017,6.72370412605468,6.10206516859797,6.65225137232402,364156.713932728,0.0,1.0
2008-10-23,8.21,8.87,7.9,8.71,428600,5.86627108128681,6.33785925590914,5.64476754472178,6.22353484994009,599836.923872281,0.0,1.0
2008-10-24,8.29,8.55,7.41,7.5,368600,5.98166727856182,6.16927083615242,5.3467013913321,5.41164108434423,510843.190986491,0.0815,1.0
2008-10-27,7.8,8.49,7.73,8.12,261900,5.628106727718,6.12597770747767,5.57759807759745,5.85900341398335,362967.53043777,0.0,1.0
2008-10-28,8.25,8.28,7.61,7.98,326000,5.95280519277865,5.97445175711603,5.49101182024794,5.75798611374226,451803.798864884,0.0,1.0
2008-10-29,8.97,9.21,7.87,8.33,330600,6.4723227368757,6.64549525157471,5.67861537783854,6.01052936434499,458178.944493038,0.0,1.0
2008-10-30,9.32,9.32,9.0,9.25,147000,6.72486598747843,6.72486598747843,6.49396930121307,6.67435733735788,203727.479856251,0.0,1.0
2008-10-31,9.86,10.11,9.11,9.26,251600,7.11450414555121,7.29489218169602,6.57334003711679,6.68157285880367,348692.747835597,0.0,1.0
2008-11-03,10.25,10.54,9.62,9.81,199100,7.39590948193711,7.60515960386509,6.94133163085219,7.07842653832225,275932.933601222,0.0,1.0
2008-11-04,10.14,10.53,9.83,10.53,175300,7.3165387460334,7.59794408241929,7.09285758121383,7.59794408241929,242948.484481638,0.0,1.0
2008-11-05,9.94,10.53,9.87,10.04,175500,7.17222831711755,7.59794408241929,7.121719666997,7.24438353157547,243225.664726341,0.0,1.0
2008-11-06,9.33,10.17,9.28,9.87,230800,6.73208150892422,7.33818531037077,6.69600390169526,7.121719666997,319866.002386549,0.0,1.0
2008-11-07,9.41,9.88,9.2,9.44,160100,6.78980568049056,7.1289351884428,6.63827973012892,6.81145224482793,221882.785884257,0.0,1.0
2008-11-10,9.31,9.79,9.16,9.55,187500,6.71765046603263,7.06399549543066,6.60941764434575,6.89082298073165,259856.479408484,0.0,1.0
2008-11-11,8.93,9.31,8.7,9.25,208500,6.44346065109253,6.71765046603263,6.2775036578393,6.67435733735788,288960.405102234,0.0,1.0
2008-11-12,7.93,8.8,7.92,8.8,222900,5.7219085065133,6.34965887229723,5.7146929850675,6.34965887229723,308917.382720805,0.0,1.0
2008-11-13,8.7,8.74,7.42,7.97,308700,6.2775036578393,6.30636574362247,5.35391691277789,5.75077059229647,427827.707698128,0.0,1.0
2008-11-14,7.77,8.82,7.75,8.56,158100,5.60646016338062,6.36408991518881,5.59202912048903,6.17648635759821,219110.983437233,0.0,1.0
2008-11-17,7.5,8.01,7.46,7.68,207700,5.41164108434423,5.77963267807963,5.38277899856106,5.54152047036849,287851.684123424,0.0,1.0
2008-11-18,7.5,7.61,7.16,7.55,298400,5.41164108434423,5.49101182024794,5.16631335518729,5.44771869157319,413552.925095955,0.0,1.0
2008-11-19,6.71,7.49,6.69,7.49,297300,4.84161489012664,5.40442556289844,4.82718384723505,5.40442556289844,412028.433750091,0.0,1.0
2008-11-20,6.03,6.7,5.98,6.59,313700,4.35095943181276,4.83439936868084,4.3148818245838,4.75502863277713,434757.213815687,0.0,1.0
2008-11-21,5.96,6.16,5.32,6.16,364300,4.30045078169221,4.44476121060806,3.83865740916151,4.44476121060806,504883.81572539,0.0,1.0
2008-11-24,6.45,6.53,5.92,6.0,388000,4.65401133253604,4.71173550410237,4.27158869590904,4.32931286747538,537729.674722622,0.0,1.0
2008-11-25,7.01,7.03,6.5,6.55,285900,5.0580805335004,5.07251157639199,4.690088939765,4.72616654699396,396229.159802056,0.0,1.0
2008-11-26,7.52,7.6,6.81,6.84,414600,5.42607212723581,5.48379629880215,4.91377010458456,4.93541666892193,574594.647268039,0.0,1.0
2008-11-28,7.8,7.97,7.28,7.43,110300,5.628106727718,5.75077059229647,5.2528996125368,5.36113243422368,152864.904953364,0.0,1.0
2008-12-01,6.1,7.69,6.08,7.58,347100,4.4014680819333,5.54873599181428,4.38703703904172,5.46936525591057,481046.314680986,0.0,1.0
2008-12-02,6.83,6.86,6.15,6.26,189700,4.92820114747614,4.94984771181352,4.43754568916227,4.51691642506598,262905.46210021,0.0,1.0
2008-12-03,7.54,7.71,6.41,6.63,328700,5.4405031701274,5.56316703470587,4.62514924675287,4.7838907185603,455545.732168366,0.0,1.0
2008-12-04,7.15,7.74,6.98,7.48,214800,5.1590978337415,5.58481359904324,5.03643396916303,5.39721004145264,297691.582810359,0.0,1.0
2008-12-05,7.65,7.74,6.91,7.0,187800,5.51987390603111,5.58481359904324,4.98592531904248,5.05086501205461,260272.249775537,0.0,1.0
2008-12-08,9.02,9.24,7.8986,7.98,272800,6.50840034410466,6.66714181591209,5.69925176917351,5.75798611374226,378073.85377405,0.0,1.0
2008-12-09,8.79,9.52,8.56,8.89,271600,6.34244335085143,6.86917641639427,6.17648635759821,6.41459856530936,376410.772305836,0.0,1.0
2008-12-10,8.83,9.12,8.65,8.92,215600,6.3713054366346,6.58055555856258,6.24142605061034,6.43624512964673,298800.303789169,0.0,1.0
2008-12-11,8.21,9.01,8.0,8.71,330000,5.92394310699548,6.50118482265886,5.77241715663384,6.2847191792851,457347.403758931,0.0,1.0
2008-12-12,8.76,8.8,7.82,8.0,241100,6.32079678651406,6.34965887229723,5.64253777060958,5.77241715663384,334140.784988722,0.0,1.0
2008-12-15,8.39,8.93,8.17,8.73,261800,6.05382249301974,6.44346065109253,5.89508102121231,6.29915022217668,362828.940315419,0.0,1.0
2008-12-16,9.86,9.97,8.49,8.55,425300,7.11450414555121,7.19387488145493,6.12597770747767,6.16927083615242,589423.790359617,0.0,1.0
2008-12-17,8.95,9.74,8.796,9.7,346800,6.45789169398411,7.0279178882017,6.34677266371891,6.99905580241853,480630.544313931,0.0,1.0
2008-12-18,9.54,10.85,9.1272,10.1,835000,6.88360745928586,7.82884076868465,6.58575073400355,7.28767666025023,1157227.52163245,0.0,1.0
2008-12-19,9.89,10.21,9.6,10.1,574200,7.13615070988859,7.36704739615394,6.92690058796061,7.28767666025023,795784.48254054,0.0,1.0
2008-12-22,9.4,9.95,9.0,9.95,254200,6.78259015904476,7.17944383856334,6.49396930121307,7.17944383856334,352296.091016728,0.0,1.0
2008-12-23,9.96,9.96,9.21,9.44,332400,7.18665936000913,7.18665936000913,6.64549525157471,6.81145224482793,460673.56669536,0.0,1.0
2008-12-24,9.89,10.04,9.7,9.94,74900,7.13615070988859,7.24438353157547,6.99905580241853,7.17222831711755,103804.001641042,0.0,1.0
2008-12-26,10.12,10.14,9.75,9.95,103900,7.30210770314181,7.3165387460334,7.0351334096475,7.17944383856334,143995.137122888,0.0,1.0
2008-12-29,10.08,10.3,9.75,10.13,257800,7.27324561735864,7.43198708916607,7.0351334096475,7.3093232245876,357285.335421371,0.0,1.0
2008-12-30,10.18,10.22,9.92,10.18,200000,7.34540083181656,7.37426291759973,7.15779727422596,7.34540083181656,277180.244702383,0.0,1.0
2008-12-31,10.36,10.58,10.09,10.18,233400,7.47528021784083,7.63402168964826,7.28046113880443,7.34540083181656,323469.34556768,0.0,1.0
2009-01-02,10.68,10.8,10.08,10.46,161400,7.70617690410618,7.79276316145569,7.27324561735864,7.54743543229875,223684.457474823,0.0,1.0
2009-01-05,10.92,10.99,10.57,10.72,249200,7.87934941880519,7.92985806892574,7.62680616820246,7.73503898988935,345366.584899169,0.0,1.0
2009-01-06,11.86,12.05,10.97,10.97,329700,8.55760843470967,8.69470334217973,7.91542702603416,7.91542702603416,456931.633391878,0.0,1.0
2009-01-07,11.45,11.79,11.26,11.79,411200,8.26177205543219,8.50709978458912,8.12467714796213,8.50709978458912,569882.583108098,0.0,1.0
2009-01-08,11.5,11.75,11.18,11.38,322500,8.29784966266115,8.47823769880596,8.0669529763958,8.21126340531164,446953.144582592,0.0,1.0
2009-01-09,10.96,11.68,10.92,11.68,146200,7.90821150458836,8.42772904868541,7.87934941880519,8.42772904868541,202618.758877442,0.0,1.0
2009-01-12,10.6,11.03,10.43,10.93,175900,7.64845273253984,7.95872015470891,7.52578886796137,7.88656494025099,243780.025215745,0.0,1.0
2009-01-13,10.93,11.0,10.58,10.58,338000,7.88656494025099,7.93707359037153,7.63402168964826,7.63402168964826,468434.613547026,0.0,1.0
2009-01-14,10.71,11.03,10.6,10.8,268000,7.72782346844356,7.95872015470891,7.64845273253984,7.79276316145569,371421.527901192,0.0,1.0
2009-01-15,10.72,10.89,10.39,10.71,333800,7.73503898988935,7.85770285446782,7.4969267821782,7.72782346844356,462613.828408276,0.0,1.0
2009-01-16,10.9,11.0,10.48,10.83,373700,7.86491837591361,7.93707359037153,7.56186647519033,7.81440972579306,517911.287226402,0.0,1.0
2009-01-20,10.17,10.98,10.05,10.98,272300,7.33818531037077,7.92264254747995,7.25159905302126,7.92264254747995,377380.903162294,0.0,1.0
2009-01-21,10.55,10.57,9.8606,10.27,213600,7.61237512531088,7.62680616820246,7.11493707683796,7.41034052482869,296028.501342145,0.0,1.0
2009-01-22,9.7,10.26,9.54,10.2,269200,6.99905580241853,7.4031250033829,6.88360745928586,7.35983187470815,373084.609369407,0.0,1.0
2009-01-23,9.64,9.9599,9.39,9.58,233900,6.95576267374378,7.18658720479467,6.77537463759897,6.91246954506903,324162.296179436,0.0,1.0
2009-01-26,10.15,10.26,9.63,9.66,166600,7.32375426747919,7.4031250033829,6.94854715229799,6.97019371663536,230891.143837085,0.0,1.0
2009-01-27,10.61,10.75,10.15,10.16,218700,7.65566825398563,7.75668555422673,7.32375426747919,7.33096978892498,303096.597582055,0.0,1.0
2009-01-28,11.26,11.51,10.66,10.76,288700,8.12467714796213,8.30506518410694,7.69174586121459,7.76390107567252,400109.683227889,0.0,1.0
2009-01-29,10.69,11.21,10.65,11.13,204200,7.71339242555197,8.08859954073317,7.6845303397688,8.03087536916683,283001.029841133,0.0,1.0
2009-01-30,10.25,10.95,10.14,10.75,172800,7.39590948193711,7.90099598314257,7.3165387460334,7.75668555422673,239483.731422859,0.0,1.0
2009-02-02,10.76,10.9,10.02,10.2,296900,7.76390107567252,7.86491837591361,7.22995248868389,7.35983187470815,411474.073260687,0.0,1.0
2009-02-03,11.02,11.13,10.63,10.85,255600,7.95150463326312,8.03087536916683,7.67009929687722,7.82884076868465,354236.352729645,0.0,1.0
2009-02-04,11.11,11.37,10.96,11.06,190100,8.01644432627525,8.20404788386585,7.90821150458836,7.98036671904629,263459.822589615,0.0,1.0
2009-02-05,11.34,11.49,10.94,11.05,201800,8.18240131952847,8.29063414121536,7.89378046169678,7.97315119760049,279674.866904704,0.0,1.0
2009-02-06,11.96,11.98,11.09,11.09,224000,8.6885701489508,8.70309953047079,8.05654205283147,8.05654205283147,308340.722820027,0.0815,1.0
2009-02-09,12.14,12.77,11.51,11.86,295700,8.81933458263066,9.27701010051018,8.36165906475115,8.61592324135088,407037.284544116,0.0,1.0
2009-02-10,11.54,12.57,11.5,12.08,216100,8.38345313703112,9.13171628531033,8.35439437399116,8.77574643807071,297466.206256285,0.0,1.0
2009-02-11,11.78,12.15,11.63,11.63,244100,8.55780571527094,8.82659927339066,8.44883535387106,8.44883535387106,336008.796608788,0.0,1.0
2009-02-12,11.26,11.99,10.66,11.72,430600,8.18004179575134,8.71036422123078,7.7441603501518,8.51421757071099,592729.978778141,0.0,1.0
2009-02-13,11.0,11.35,10.55,11.27,252200,7.99115983599154,8.24542401259127,7.66424875179189,8.18730648651133,347158.617389334,0.0,1.0
2009-02-17,10.57,10.89,10.4101,10.59,192300,7.67877813331187,7.91124823763163,7.56261572805959,7.69330751483186,264705.004456657,0.0,1.0
2009-02-18,10.59,10.84,10.37,10.61,278500,7.69330751483186,7.87492478383166,7.53348431811202,7.70783689635184,383361.121899007,0.0,1.0
2009-02-19,10.74,11.04,10.555,10.7,223800,7.80227787623174,8.02021859903151,7.66788109717188,7.77321911319177,308065.418603223,0.0,1.0
2009-02-20,10.46,10.82,10.2512,10.5,270800,7.59886653495196,7.86039540231168,7.44717979188332,7.62792529799192,372761.909552068,0.0,1.0
2009-02-23,10.59,10.85,10.35,10.52,485900,7.69330751483186,7.88218947459166,7.51895493659204,7.64245467951191,668851.594724335,0.0,1.0
2009-02-24,10.86,11.15,10.21,10.79,513100,7.88945416535165,8.10013019739142,7.41724926595215,7.8386013300317,706292.968209624,0.0,1.0
2009-02-25,10.3,10.79,10.17,10.79,508900,7.48263148279208,7.8386013300317,7.38819050291218,7.8386013300317,700511.579656749,0.0,1.0
2009-02-26,9.7,10.64,9.55,10.39,346600,7.04675003719254,7.72963096863182,6.93777967579266,7.54801369963201,477102.207720631,0.0,1.0
2009-02-27,9.47,9.9899,9.4501,9.49,382200,6.87966214971272,7.25735342232472,6.86520541510033,6.8941915312327,526106.358311671,0.0,1.0
2009-03-02,9.07,9.68,9.04,9.24,408100,6.58907451931302,7.03222065567256,6.56728044703305,6.71257426223289,561758.254387737,0.0,1.0
2009-03-03,9.17,9.74,9.01,9.28,504700,6.66172142691295,7.07580880023251,6.54548637475307,6.74163302527286,694730.191103873,0.0,1.0
2009-03-04,9.48,9.61,8.98,9.38,321000,6.88692684047271,6.98136782035261,6.52369230247309,6.81427993287279,441863.267969771,0.0,1.0
2009-03-05,8.59,9.35,8.55,9.23,265500,6.24036936283339,6.79248586059281,6.21131059979342,6.7053095714729,365466.347806773,0.0,1.0
2009-03-06,8.89,9.09,8.67,8.72,363800,6.45831008563316,6.60360390083301,6.29848688891333,6.33481034271329,500778.370365741,0.0,1.0
2009-03-09,8.42,8.95,8.27,8.95,333200,6.11686961991352,6.50189823019312,6.00789925851364,6.50189823019312,458656.82519479,0.0,1.0
2009-03-10,8.55,8.56,8.12,8.2,724500,6.21131059979342,6.21857529055342,5.89892889711375,5.95704642319369,997289.525371026,0.0,1.0
2009-03-11,8.58,8.995,8.34,8.64,245000,6.2331046720734,6.53458933861308,6.05875209383359,6.27669281663336,337247.665584405,0.0,1.0
2009-03-12,9.02,9.1,8.32,8.57,275500,6.55275106551306,6.610868591593,6.0442227123136,6.22583998131341,379231.558646953,0.0,1.0
2009-03-13,9.24,9.45,8.71,9.09,367100,6.71257426223289,6.86513276819273,6.3275456519533,6.60360390083301,505320.889943,0.0,1.0
2009-03-16,9.71,9.95,9.35,9.39,431500,7.05401472795253,7.22836730619235,6.79248586059281,6.82154462363278,593968.847753758,0.0,1.0
2009-03-17,10.21,10.47,9.85,9.96,460900,7.41724926595215,7.60613122571195,7.15572039859242,7.23563199695234,634438.567623886,0.0,1.0
2009-03-18,10.76,11.13,10.1105,10.18,362000,7.81680725775172,8.08560081587144,7.34496559289022,7.39545519367217,498300.632414508,0.0,1.0
2009-03-19,11.07,11.4,10.79,11.0,499200,8.04201267131149,8.28174746639123,7.8386013300317,7.99115983599154,687159.325141774,0.0,1.0
2009-03-20,10.8,11.37,10.76,11.21,408800,7.84586602079169,8.25995339411126,7.81680725775172,8.14371834195138,562721.81914655,0.0,1.0
2009-03-23,11.36,11.36,10.13,11.11,515000,8.25268870335126,8.25268870335126,7.35913173987221,8.07107143435145,708908.358269259,0.0,1.0
2009-03-24,10.84,11.61,10.8,11.15,601200,7.87492478383166,8.43430597235107,7.84586602079169,8.10013019739142,827564.475711609,0.0,1.0
2009-03-25,12.35,12.39,10.81,10.88,938400,8.9718930885905,9.00095185163047,7.85313071155169,7.90398354687163,1291727.38524247,0.0,1.0
2009-03-26,12.53,13.1399,11.9,12.44,974000,9.10265752227036,9.54573101172229,8.64498200439085,9.03727530543043,1340731.53583351,0.0,1.0
2009-03-27,11.49,12.25,11.01,12.25,634700,8.34712968323116,8.89924618099058,7.99842452675153,8.89924618099058,873677.932026211,0.0,1.0
2009-03-30,10.64,11.6,10.39,11.23,511400,7.72963096863182,8.42704128159108,7.54801369963201,8.15824772347136,703952.882366793,0.0,1.0
2009-03-31,10.98,11.43,10.84,10.84,414500,7.97663045447156,8.30354153867121,7.87492478383166,7.87492478383166,570567.989325451,0.0,1.0
2009-04-01,11.1,11.6,10.7,10.89,424400,8.06380674359146,8.42704128159108,7.77321911319177,7.91124823763163,584195.54805723,0.0,1.0
2009-04-02,11.85,12.04,11.42,11.42,455400,8.60865855059089,8.74668767503074,8.29627684791122,8.29627684791122,626867.701661787,0.0,1.0
2009-04-03,11.84,11.98,11.1,11.81,412700,8.60139385983089,8.70309953047079,8.06380674359146,8.57959978755092,568090.25137422,0.0,1.0
2009-04-06,11.9,11.95,11.33,11.7,437200,8.64498200439085,8.68130545819081,8.23089463107129,8.499688189191,601815.01793266,0.0,1.0
2009-04-07,11.73,11.83,9.88,10.0,1143800,8.52148226147098,8.5941291690709,7.1775144708724,7.26469075999231,1574464.81589976,0.0,1.0
2009-04-08,12.24,12.46,11.72,11.72,494300,8.89198149023059,9.05180468695042,8.51421757071099,8.51421757071099,680414.371830086,0.0,1.0
2009-04-09,13.01,13.1,12.37,12.46,489600,9.45136267874999,9.51674489558992,8.98642247011048,9.05180468695042,673944.722735202,0.0,1.0
2009-04-13,12.74,13.01,12.63,12.91,318200,9.2552160282302,9.45136267874999,9.17530442987029,9.37871577115007,438009.008934521,0.0,1.0
2009-04-14,12.28,12.7,12.1401,12.61,464900,8.92104025327055,9.22615726519023,8.81940722953826,9.1607750483503,639944.651959958,0.0,1.0
2009-04-15,13.06,13.1,12.27,12.27,345000,9.48768613254996,9.51674489558992,8.91377556251056,8.91377556251056,474899.773986202,0.0,1.0
2009-04-16,13.69,13.97,12.94,13.21,438100,9.94536165042947,10.1487729917093,9.40050984343005,9.59665649394984,603053.886908276,0.0,1.0
2009-04-17,14.4,14.61,13.54,13.77,473300,10.4611546943889,10.6137132003488,9.83639128902959,10.0034791765094,651507.42906571,0.0,1.0
2009-04-20,12.49,14.16,12.43,14.16,559100,9.07359875923039,10.2868021161491,9.03001061467044,10.2868021161491,769612.938074452,0.0,1.0
2009-04-21,13.02,13.2499,12.4,12.49,568900,9.45862736950999,9.62564261008221,9.00821654239046,9.07359875923039,783102.844697827,0.0,1.0
2009-04-22,13.75,13.9,12.77,12.95,687700,9.98894979498943,10.0979201563893,9.27701010051018,9.40777453419004,946633.549479163,0.0,1.0
2009-04-23,13.47,13.92,13.12,13.75,339000,9.78553845370964,10.1124495379093,9.53127427710991,9.98894979498943,466640.647482095,0.0,1.0
2009-04-24,13.61,14.01,13.25,13.59,456700,9.88724412434953,10.1778317547492,9.62571525698981,9.87271474282955,628657.179071011,0.0,1.0
2009-04-27,13.06,13.45,12.85,13.36,454100,9.48768613254996,9.77100907218965,9.33512762659012,9.70562685534972,625078.224252563,0.0,1.0
2009-04-28,13.44,13.79,12.88,12.94,368700,9.76374438142966,10.0180085580294,9.35692169887009,9.40050984343005,507523.323677429,0.0,1.0
2009-04-29,13.78,14.12,13.2498,13.65,348300,10.0107438672694,10.2577433531091,9.62556996317461,9.9163028873895,479442.293563462,0.0,1.0
2009-04-30,13.4,14.21,13.4,13.86,346600,9.73468561838969,10.3231255699491,9.73468561838969,10.0688613933493,477102.207720631,0.0,1.0
2009-05-01,12.99,13.5,12.87,13.4,259800,9.43683329723001,9.80733252598962,9.3496570081101,9.73468561838969,357620.177627871,0.0,1.0
2009-05-04,13.67,13.77,12.94,12.99,367300,9.93083226890949,10.0034791765094,9.40050984343005,9.43683329723001,505596.194159803,0.0,1.0
2009-05-05,13.85,13.95,13.2601,13.31,598900,10.0615967025893,10.1342436101893,9.6330525946574,9.66930340154976,824398.477218371,0.0,1.0
2009-05-06,13.55,14.06,13.27,13.97,440800,9.84365597978958,10.2141552085492,9.64024463850979,10.1487729917093,606770.493835125,0.0,1.0
2009-05-07,12.88,14.0,12.71,13.62,330400,9.35692169887009,10.1705670639892,9.23342195595023,9.89450881510952,454802.56615954,0.0,1.0
2009-05-08,14.12,14.28,13.1,13.1,312000,10.2577433531091,10.373978405269,9.51674489558992,9.51674489558992,429474.578213611,0.0,1.0
2009-05-11,13.15,13.92,13.15,13.91,343000,9.55306834938989,10.1124495379093,9.55306834938989,10.1051848471493,472146.731818166,0.0,1.0
2009-05-12,13.03,13.58,12.51,13.29,264000,9.46589206026998,9.86545005206955,9.08812814075038,9.65477402002978,363401.566180746,0.0,1.0
2009-05-13,11.99,12.98,11.93,12.98,417900,8.71036422123078,9.42956860647002,8.66677607667082,9.42956860647002,575248.161011113,0.0,1.0
2009-05-14,12.15,12.41,11.81,12.0,251100,8.82659927339066,9.01548123315045,8.57959978755092,8.71762891199077,345644.444196914,0.0,1.0
2009-05-15,12.17,12.71,11.86,12.15,239500,8.90033588460458,9.29525629361743,8.67362231646757,8.88570920278929,327483.708231927,0.0815,1.0
2009-05-18,12.83,12.91,12.21,12.29,312600,9.38301638450918,9.44152311177034,8.92958924823516,8.98809597549632,427438.025859292,0.0,1.0
2009-05-19,12.85,13.3,12.61,12.83,203600,9.39764306632447,9.72674340716852,9.22212288454098,9.38301638450918,278395.336100294,0.0,1.0
2009-05-20,12.75,13.47,12.68,13.01,236100,9.32450965724802,9.85107020259849,9.2733162708945,9.5146565208468,322834.670202748,0.0,1.0
2009-05-21,11.98,12.7,11.72,12.7,257500,8.76138240735931,9.28794295270979,8.57123554376053,9.28794295270979,352096.262504056,0.0,1.0
2009-05-22,11.65,12.19,11.61,12.02,168100,8.52004215740701,8.91496256641987,8.49078879377643,8.79063577098989,229853.909619153,0.0,1.0
2009-05-26,12.33,12.47,11.54,11.55,242200,9.01734933912691,9.11973611183394,8.43959540742291,8.44690874833056,331175.591372747,0.0,1.0
2009-05-27,12.27,12.79,12.19,12.28,306800,8.97346929368103,9.3537630208786,8.91496256641987,8.98078263458868,419507.313927162,0.0,1.0
2009-05-28,12.17,12.7,11.83,12.4,239800,8.90033588460458,9.28794295270979,8.65168229374463,9.06854272548042,327893.917469796,0.0,1.0
2009-05-29,12.32,12.48,12.0,12.23,251900,9.01003599821926,9.12704945274159,8.7760090891746,8.94421593005045,344439.023397171,0.0,1.0
2009-06-01,13.38,13.75,12.68,12.68,310300,9.78525013442968,10.0558437480126,9.2733162708945,9.2733162708945,424293.088368965,0.0,1.0
2009-06-02,13.99,14.05,13.325,13.35,368300,10.2313639297961,10.2752439752419,9.74502675943763,9.76331011170675,503600.207690265,0.0,1.0
2009-06-03,13.88,14.04,13.67,13.96,202700,10.150917179812,10.2679306343343,9.9973370207514,10.2094239070731,277164.708386687,0.0,1.0
2009-06-04,14.25,14.4,13.78,13.93,269200,10.4215107933948,10.5312109070095,10.0777837707355,10.1874838843502,368094.42278094,0.0,1.0
2009-06-05,14.14,14.44,13.97,14.41,206800,10.3410640434107,10.5604642706401,10.2167372479808,10.5385242479172,282770.901304229,0.0,1.0
2009-06-08,13.89,14.19,13.7,14.0,347100,10.1582305207196,10.377630747949,10.0192770434743,10.2386772707037,474612.088214205,0.0,1.0
2009-06-09,13.93,14.32,13.93,14.12,236200,10.1874838843502,10.4727041797484,10.1874838843502,10.3264373615954,322971.40661537,0.0,1.0
2009-06-10,14.34,14.37,13.71,14.24,341900,10.4873308615637,10.5092708842866,10.026590384382,10.4141974524872,467501.79475781,0.0,1.0
2009-06-11,14.33,14.51,14.0,14.21,293900,10.480017520656,10.6116576569936,10.2386772707037,10.3922574297643,401868.316698804,0.0,1.0
2009-06-12,14.23,14.4,13.89,14.29,237000,10.4068841115796,10.5312109070095,10.1582305207196,10.4507641570254,324065.297916353,0.0,1.0
2009-06-15,13.59,14.23,13.03,14.13,266000,9.93883029349024,10.4068841115796,9.52928320266209,10.3337507025031,363718.857577005,0.0,1.0
2009-06-16,13.11,13.77,12.93,13.57,226500,9.58778992992325,10.0704704298279,9.45614979358563,9.92420361167495,309707.974590946,0.0,1.0
2009-06-17,13.31,13.51,13.08,13.16,176800,9.73405674807617,9.88032356622907,9.56584990720032,9.62435663446148,241749.977517348,0.0,1.0
2009-06-18,13.0,13.33,12.7901,13.33,170300,9.50734317993915,9.74868342989146,9.35383615428768,9.74868342989146,232862.110696857,0.0,1.0
2009-06-19,12.73,13.4208,12.68,13.24,286100,9.30988297543272,9.81508856533288,9.2733162708945,9.68286336172265,391202.876514215,0.0,1.0
2009-06-22,12.07,12.64,12.0,12.57,211900,8.82720247552812,9.24406290726392,8.7760090891746,9.1928695209104,289744.458347998,0.0,1.0
2009-06-23,12.47,12.78,12.28,12.28,329200,9.11973611183394,9.34644967997095,8.98078263458868,8.98078263458868,450136.2703547,0.0,1.0
2009-06-24,13.04,13.9799,12.259,12.35,632000,9.53659654356973,10.2239774554793,8.96542461868262,9.0319760209422,864174.127776945,0.0,1.0
2009-06-25,13.74,13.7995,13.0,13.0,462200,10.0485304071049,10.0920447855054,9.50734317993915,9.50734317993915,631995.699143203,0.0,1.0
2009-06-26,13.7,13.79,13.04,13.5,1130000,10.0192770434743,10.0850971116431,9.53659654356973,9.87301022532143,1545121.46263916,0.0,1.0
2009-06-29,12.8,13.8599,12.75,13.71,423700,9.36107636178624,10.1362173645876,9.32450965724802,10.026590384382,579352.180283373,0.0,1.0
2009-06-30,12.28,13.13,12.28,12.84,445100,8.98078263458868,9.60241661173855,8.98078263458868,9.39032972541682,608613.77258468,0.0,1.0
2009-07-01,12.41,12.655,12.39,12.52,399200,9.07585606638807,9.25503291862538,9.06122938457278,9.15630281637217,545851.759190753,0.0,1.0
2009-07-02,11.91,12.41,11.65,12.28,415400,8.71018902100579,9.07585606638807,8.52004215740701,8.98078263458868,568003.058035669,0.0,1.0
2009-07-06,11.96,12.2899,11.42,11.83,249300,8.74675572554402,8.98802284208725,8.35183531653116,8.65168229374463,340883.876668975,0.0,1.0
2009-07-07,11.78,12.2399,11.71,12.04,470300,8.6151155892064,8.95145613754902,8.56392220285288,8.80526245280518,643071.34856566,0.0,1.0
2009-07-08,11.68,12.05,11.17,12.0,474800,8.54198218012995,8.81257579371283,8.16900179384003,8.7760090891746,649224.487133692,0.0,1.0
2009-07-09,11.8,12.23,11.69,11.74,318600,8.62974227102169,8.94421593005045,8.54929552103759,8.58586222557582,435642.210616669,0.0,1.0
2009-07-10,12.24,12.29,11.49,11.78,442000,9.01113299935541,9.0479431831763,8.45898024204196,8.67247930820316,600377.33328173,0.0815,1.0
2009-07-13,12.64,12.73,11.94,12.26,341000,9.30561446992258,9.37187280080019,8.79027189643003,9.02585707288377,463187.037667579,0.0,1.0
2009-07-14,12.6,12.94,12.53,12.73,178800,9.27616632286586,9.52647557284796,9.22463206551661,9.37187280080019,242867.572829804,0.0,1.0
2009-07-15,13.01,13.11,12.573,12.77,230300,9.57800983019721,9.651630197839,9.25628882360258,9.40132094785691,312821.040395436,0.0,1.0
2009-07-16,13.17,13.23,12.655,12.92,131400,9.69580241842408,9.73997463900916,9.31665752506885,9.5117514993196,178483.216274252,0.0,1.0
2009-07-17,13.4,13.52,13.04,13.21,171800,9.8651292640002,9.95347370517035,9.60009594048975,9.7252505654808,233359.334519912,0.0,1.0
2009-07-20,13.62,13.68,13.32,13.45,64632,10.0270940728121,10.0712662933972,9.80623296988677,9.9019394478211,87790.9226349886,0.0,1.0
2009-07-21,13.54,13.7,13.19,13.68,36573,9.96819777869871,10.0859903669256,9.71052649195244,10.0712662933972,49677.8285296668,0.0,1.0
2009-07-22,13.61,13.98,13.46,13.46,128900,10.019732036048,10.2921273963226,9.90930148458528,9.90930148458528,175087.416877861,0.0,1.0
2009-07-23,14.01,14.31,13.47,13.56,414900,10.3142135066151,10.5350746095405,9.91666352134946,9.98292185222707,563566.867824866,0.0,1.0
2009-07-24,13.96,14.0974,13.84,13.92,176500,10.2774033227942,10.3785577079341,10.1890588816241,10.2479551757375,239743.437385126,0.0,1.0
2009-07-27,14.16,14.22,13.96,13.98,161100,10.4246440580778,10.4688162786629,10.2774033227942,10.2921273963226,218825.313103364,0.0,1.0
2009-07-28,14.3,14.35,14.0,14.09,217500,10.5277125727763,10.5645227565972,10.306851469851,10.3731098007286,295434.54748592,0.0,1.0
2009-07-29,14.49,14.57,14.13,14.2,191300,10.6675912712957,10.7264875654092,10.4025579477853,10.4540922051345,259846.569811754,0.0,1.0
2009-07-30,14.76,15.03,14.42,14.7,213700,10.8663662639286,11.0651412565614,10.6160570139465,10.8221940433435,290272.932403406,0.0,1.0
2009-07-31,14.58,15.1397,14.44,14.64,185600,10.7338496021734,11.1459027998645,10.6307810874748,10.7780218227584,252104.147187983,0.0,1.0
2009-08-03,14.91,15.11,14.6,14.93,202200,10.9767968153913,11.1240375506749,10.7485736757017,10.9915208889196,274652.255180013,0.0,1.0
2009-08-04,14.76,15.01,14.5,14.83,130000,10.8663662639286,11.0504171830331,10.6749533080599,10.9179005212778,176581.568612273,0.0,1.0
2009-08-05,14.57,14.9925,14.4501,14.91,167100,10.7264875654092,11.0375336186957,10.6382167446067,10.9767968153913,226975.231654699,0.0,1.0
2009-08-06,14.0,14.78,13.73,14.49,176300,10.306851469851,10.8810903374569,10.1080764772181,10.6675912712957,239471.773433413,0.0,1.0
2009-08-07,14.55,14.94,13.87,14.21,221800,10.7117634918808,10.9988829256838,10.2111449919166,10.4614542418987,301275.32244771,0.0,1.0
2009-08-10,14.1,14.97,14.02,14.59,134100,10.3804718374927,11.0209690359763,10.3215755433793,10.7412116389375,182150.679622354,0.0,1.0
2009-08-11,13.84,14.0,13.68,13.97,105800,10.1890588816241,10.306851469851,10.0712662933972,10.2847653595584,143710.230455219,0.0,1.0
2009-08-12,13.92,14.14,13.74,13.74,177200,10.2479551757375,10.4099199845495,10.1154385139823,10.1154385139823,240694.261216115,0.0,1.0
2009-08-13,13.94,14.2175,13.69,14.06,73200,10.2626792492659,10.4669757694719,10.0786283301614,10.351023690436,99429.0063262954,0.0,1.0
2009-08-14,13.56,14.0,13.36,13.98,154700,9.98292185222707,10.306851469851,9.83568111694348,10.2921273963226,210132.066648606,0.0,1.0
2009-08-17,13.15,13.68,13.01,13.31,191700,9.68107834489572,10.0712662933972,9.57800983019721,9.79887093312259,260389.897715176,0.0,1.0
2009-08-18,13.48,13.77,13.23,13.3,169300,9.92402555811364,10.1375246242748,9.73997463900916,9.79150889635841,229963.535123522,0.0,1.0
2009-08-19,13.67,13.79,13.34,13.36,88700,10.063904256633,10.1522486978032,9.82095704341513,9.83568111694348,120482.962583913,0.0,1.0
2009-08-20,14.17,14.34,13.62,13.71,133500,10.432006094842,10.5571607198331,10.0270940728121,10.0933524036898,181335.68776722,0.0,1.0
2009-08-21,14.52,14.97,14.39,14.41,270900,10.6896773815883,11.0209690359763,10.5939709036539,10.6086949771823,367968.822592806,0.0,1.0
2009-08-24,14.15,14.59,14.13,14.59,121600,10.4172820213136,10.7412116389375,10.4025579477853,10.7412116389375,165171.682640404,0.0,1.0
2009-08-25,14.59,14.68,14.16,14.16,146900,10.7412116389375,10.8074699698151,10.4246440580778,10.4246440580778,199537.17253187,0.0,1.0
2009-08-26,14.17,14.69,14.1,14.62,93400,10.432006094842,10.8148320065793,10.3804718374927,10.7632977492301,126867.065449126,0.0,1.0
2009-08-27,13.83,14.5,13.73,14.17,173000,10.1816968448599,10.6749533080599,10.1080764772181,10.432006094842,234989.31823018,0.0,1.0
2009-08-28,13.71,14.27,13.54,14.03,104200,10.0933524036898,10.5056264624838,9.96819777869871,10.3289375801435,141536.91884153,0.0,1.0
2009-08-31,13.2,13.69,13.13,13.6,153200,9.71788852871662,10.0786283301614,9.66635427136736,10.0123699992838,208094.587010772,0.0,1.0
2009-09-01,12.71,13.41,12.54,13.01,238800,9.35714872727183,9.87249130076438,9.23199410228078,9.57800983019721,324366.758343161,0.0,1.0
2009-09-02,12.7,13.0,12.5,12.71,370400,9.34978669050765,9.57064779343303,9.20254595522407,9.35714872727183,503121.638569124,0.0,1.0
2009-09-03,12.85,13.06,12.5,12.88,121100,9.46021724197034,9.61482001401811,9.20254595522407,9.48230335226288,164492.522761126,0.0,1.0
2009-09-04,12.96,13.31,12.54,12.88,121000,9.54119964637631,9.79887093312259,9.23199410228078,9.48230335226288,164356.69078527,0.0,1.0
2009-09-08,13.14,13.29,12.85,13.11,170100,9.67371630813154,9.78414685959423,9.46021724197034,9.651630197839,231050.190930367,0.0,1.0
2009-09-09,13.62,13.76,13.1,13.17,183800,10.0270940728121,10.1301625875107,9.64426816107482,9.69580241842408,249659.171622585,0.0,1.0
2009-09-10,13.92,13.92,13.48,13.65,100300,10.2479551757375,10.2479551757375,9.92402555811364,10.0491801831047,136239.471783162,0.0,1.0
2009-09-11,13.75,14.03,13.59,13.89,108600,10.1228005507465,10.3289375801435,10.0050079625196,10.225869065445,147513.525779176,0.0,1.0
2009-09-14,13.76,14.0,13.21,13.7,101800,10.1301625875107,10.306851469851,9.7252505654808,10.0859903669256,138276.951420995,0.0,1.0
2009-09-15,14.28,14.29,13.685,13.75,169200,10.512988499248,10.5203505360122,10.0749473117793,10.1228005507465,229827.703147666,0.0,1.0
2009-09-16,14.8,14.98,14.3,14.38,256100,10.8958144109853,11.0283310727405,10.5277125727763,10.5866088668898,347865.690166179,0.0,1.0
2009-09-17,15.49,16.26,14.725,14.85,753200,11.4037949477137,11.9706717785555,10.840599135254,10.9326245948062,1023086.44214434,0.0,1.0
2009-09-18,15.94,16.24,15.57,15.57,489100,11.7350866021017,11.9559477050271,11.4626912418271,11.4626912418271,664354.193909717,0.0,1.0
2009-09-21,16.08,16.18,15.7,15.79,289800,11.8381551168002,11.911775484442,11.5583977197614,11.624656050639,393641.066029516,0.0,1.0
2009-09-22,16.18,16.48,15.975,16.27,225000,11.911775484442,12.1326365873674,11.7608537307764,11.9780338153196,305621.94567509,0.0,1.0
2009-09-23,15.98,16.3,15.71,16.28,229700,11.7645347491585,12.0001199256122,11.5657597565256,11.9853958520838,312006.048540301,0.0,1.0
2009-09-24,15.06,16.37,14.95,15.94,273900,11.087227366854,12.0516541829614,11.006244962448,11.7350866021017,372043.781868474,0.0,1.0
2009-09-25,14.75,15.45,14.7,14.96,354400,10.8590042271644,11.3743468006569,10.8221940433435,11.0136069992122,481388.522432229,0.0,1.0
2009-09-28,15.23,15.68,14.77,14.77,347500,11.212381991845,11.5436736462331,10.8737283006928,10.8737283006928,472016.116098193,0.0,1.0
2009-09-29,15.25,15.33,14.94,15.2,227300,11.2271060653734,11.2860023594868,10.9988829256838,11.1902958815525,308746.081119767,0.0,1.0
2009-09-30,15.02,15.42,14.65,15.22,336400,11.0577792197972,11.3522606903644,10.7853838595226,11.2050199550808,456938.766778224,0.0,1.0
2009-10-01,14.55,14.99,14.45,14.97,485200,10.7117634918808,11.0356931095047,10.638143124239,11.0209690359763,659056.746851348,0.0,1.0
2009-10-02,14.41,14.49,13.9,14.36,252100,10.6086949771823,10.6675912712957,10.2332311022092,10.5718847933614,342432.411131955,0.0,1.0
2009-10-05,14.22,14.67,14.03,14.41,276500,10.4688162786629,10.800107933051,10.3289375801435,10.6086949771823,375575.413240721,0.0,1.0
2009-10-06,14.75,14.89,14.21,14.31,199300,10.8590042271644,10.9620727418629,10.4614542418987,10.5350746095405,270713.127880201,0.0,1.0
2009-10-07,14.69,14.79,14.56,14.63,91800,10.8148320065793,10.8884523742211,10.719125528645,10.7706597859942,124693.753835437,0.0,1.0
2009-10-08,15.11,15.58,14.75,14.86,318600,11.1240375506749,11.4700532785913,10.8590042271644,10.9399866315704,432760.675075924,0.0,1.0
2009-10-09,15.11,15.25,14.82,15.06,229400,11.1240375506749,11.2271060653734,10.9105384845137,11.087227366854,311598.552612734,0.0,1.0
2009-10-12,14.96,15.46,14.91,15.1,175300,11.0136069992122,11.3817088374211,10.9767968153913,11.1166755139107,238113.453674857,0.0,1.0
2009-10-13,14.81,15.04,14.63,14.98,157500,10.9031764477495,11.0725032933256,10.7706597859942,11.0283310727405,213935.361972562,0.0,1.0
2009-10-14,15.27,15.35,14.88,14.94,224600,11.2418301389017,11.3007264330152,10.9547107050987,10.9988829256838,305078.617771667,0.0,1.0
2009-10-15,15.38,15.43,14.92,15.09,162900,11.3228125433077,11.3596227271286,10.9841588521554,11.1093134771465,221270.288668764,0.0,1.0
2009-10-16,15.46,15.49,14.89,15.2,239900,11.3817088374211,11.4037949477137,10.9620727418629,11.1902958815525,325860.910077573,0.0,1.0
2009-10-19,15.36,15.57,15.19,15.57,167200,11.3080884697793,11.4626912418271,11.1829338447883,11.4626912418271,227111.063630556,0.0,1.0
2009-10-20,15.01,15.39,14.78,15.36,187800,11.0504171830331,11.3301745800719,10.8810903374569,11.3080884697793,255092.450656807,0.0,1.0
2009-10-21,15.17,15.55,14.78,14.97,295500,11.1682097712599,11.4479671682987,10.8810903374569,11.0209690359763,401383.488653285,0.0,1.0
2009-10-22,15.29,15.41,14.6301,15.12,182700,11.2565542124301,11.3448986536002,10.7707334063619,11.131399587439,248165.019888172,0.0,1.0
2009-10-23,14.55,15.28,14.49,15.28,228400,10.7717640915089,11.3122031146567,10.7273444457707,11.3122031146567,308512.140794061,0.0815,1.0
2009-10-26,14.6,14.85,14.36,14.52,233300,10.8087804629574,10.9938623201998,10.6311018800046,10.7495542686398,315130.833832111,0.0,1.0
2009-10-27,14.34,14.77,14.25,14.59,206500,10.6162953314252,10.9346361258822,10.549665862818,10.8013771886677,278930.635175017,0.0,1.0
2009-10-28,13.56,14.46,13.51,14.34,285300,10.0388399368289,10.7051346229016,10.0018235653804,10.6162953314252,385370.025256329,0.0,1.0
2009-10-29,13.79,13.99,13.59,13.8,307200,10.2091152454919,10.3571807312859,10.061049759698,10.2165185197816,414951.530875376,0.0,1.0
2009-10-30,13.24,13.83,13.12,13.7,368600,9.80193515955859,10.2387283426507,9.71309586808223,10.1424857768846,497887.806903201,0.0,1.0
2009-11-02,12.9,13.71,12.65,13.3,350300,9.5502238337089,10.1498890511743,9.36514197646648,9.84635480529677,473169.014536601,0.0,1.0
2009-11-03,13.66,13.72,12.605,12.75,311000,10.1128726797259,10.157292325464,9.33182724216285,9.43917471936345,420084.394864066,0.0,1.0
2009-11-04,13.37,13.84,13.34,13.72,278200,9.89817772532465,10.2461316169404,9.87596790245556,10.157292325464,375779.674119562,0.0,1.0
2009-11-05,13.94,14.07,13.34,13.57,293800,10.3201643598374,10.4164069256034,9.87596790245556,10.0462432111186,396851.431546825,0.0,1.0
2009-11-06,14.0,14.2,13.6103,13.74,248900,10.3645840055756,10.5126494913695,10.0760784065061,10.1720988740434,336202.591259376,0.0,1.0
2009-11-09,14.37,14.45,14.02,14.2,165700,10.6385051542943,10.6977313486119,10.3793905541549,10.5126494913695,223819.884980631,0.0,1.0
2009-11-10,14.7,14.74,14.16,14.29,216600,10.8828132058543,10.9124263030131,10.4830363942107,10.5792789599768,292573.24735549,0.0,1.0
2009-11-11,14.68,14.95,14.37,14.9,130900,10.8680066572749,11.0678950630968,10.6385051542943,11.0308786916483,176813.656873655,0.0,1.0
2009-11-12,13.93,14.83,13.89,14.69,197900,10.3127610855477,10.9790557716204,10.2831479883889,10.8754099315646,267314.153516395,0.0,1.0
2009-11-13,14.24,14.499,13.91,14.1,207700,10.5422625885283,10.7340073926314,10.2979545369683,10.4386167484725,280551.539592497,0.0,1.0
2009-11-16,14.73,14.88,14.27,14.4,180600,10.9050230287234,11.0160721430689,10.5644724113974,10.6607149771634,243946.114831031,0.0,1.0
2009-11-17,14.41,14.64,14.36,14.6,85600,10.6681182514531,10.8383935601161,10.6311018800046,10.8087804629574,115624.515113711,0.0,1.0
2009-11-18,14.25,14.56,14.103,14.45,75000,10.549665862818,10.7791673657986,10.4408377307594,10.6977313486119,101306.526092621,0.0,1.0
2009-11-19,13.98,14.2,13.67,14.2,132800,10.3497774569962,10.5126494913695,10.1202759540156,10.5126494913695,179380.088868,0.0,1.0
2009-11-20,14.04,14.08,13.71,13.82,119700,10.3941971027343,10.4238101998931,10.1498890511743,10.231325068361,161685.215643823,0.0,1.0
2009-11-23,14.46,14.71,14.16,14.28,145200,10.7051346229016,10.890216480144,10.4830363942107,10.5718756856871,196129.434515314,0.0,1.0
2009-11-24,14.3,14.53,14.2,14.46,162300,10.5866822342665,10.7569575429295,10.5126494913695,10.7051346229016,219227.322464431,0.0,1.0
2009-11-25,14.06,14.355,14.03,14.34,71100,10.4090036513137,10.6274002428598,10.3867938284446,10.6162953314252,96038.5867358048,0.0,1.0
2009-11-27,13.8,13.98,13.07,13.53,71800,10.2165185197816,10.3497774569962,9.67607949663375,10.0166301139598,96984.1143126691,0.0,1.0
2009-11-30,13.69,13.81,13.32,13.81,226900,10.135082502595,10.2239217940713,9.86116135387617,10.2239217940713,306486.010272207,0.0,1.0
2009-12-01,13.92,14.295,13.83,13.83,239800,10.305357811258,10.5829805971216,10.2387283426507,10.2387283426507,323910.732760139,0.0,1.0
2009-12-02,13.92,14.28,13.84,13.89,150200,10.305357811258,10.5718756856871,10.2461316169404,10.2831479883889,202883.202921488,0.0,1.0
2009-12-03,13.6,14.16,13.56,14.02,109000,10.0684530339877,10.4830363942107,10.0388399368289,10.3793905541549,147232.151254609,0.0,1.0
2009-12-04,13.99,14.4,13.73,13.9,158000,10.3571807312859,10.6607149771634,10.1646955997537,10.2905512626786,213419.08163512,0.0,1.0
2009-12-07,14.09,14.25,13.9,14.0,92000,10.4312134741828,10.549665862818,10.2905512626786,10.3645840055756,124269.338673615,0.0,1.0
2009-12-08,14.01,14.06,13.59,13.93,162500,10.3719872798652,10.4090036513137,10.061049759698,10.3127610855477,219497.473200679,0.0,1.0
2009-12-09,13.99,14.168,13.7,14.08,166200,10.3571807312859,10.4889590136425,10.1424857768846,10.4238101998931,224495.261821247,0.0,1.0
2009-12-10,13.9,14.1,13.71,14.02,311200,10.2905512626786,10.4386167484725,10.1498890511743,10.3793905541549,420354.545600314,0.0,1.0
2009-12-11,14.26,14.37,13.91,14.0,158100,10.5570691371077,10.6385051542943,10.2979545369683,10.3645840055756,213554.157003244,0.0,1.0
2009-12-14,14.21,14.44,14.06,14.32,183800,10.5200527656592,10.6903280743222,10.4090036513137,10.6014887828459,248268.526610982,0.0,1.0
2009-12-15,14.0,14.32,13.91,14.12,267200,10.3645840055756,10.6014887828459,10.2979545369683,10.4534232970519,360921.383625975,0.0,1.0
2009-12-16,14.49,14.69,14.16,14.18,455600,10.7273444457707,10.8754099315646,10.4830363942107,10.4978429427901,615403.37717064,0.0,1.0
2009-12-17,14.63,14.7,13.984,14.59,409900,10.8309902858265,10.8828132058543,10.352738766712,10.8013771886677,553673.933938201,0.0,1.0
2009-12-18,14.38,14.96,14.14,14.77,448500,10.645908428584,11.0752983373864,10.4682298456313,10.9346361258822,605813.026033874,0.0,1.0
2009-12-21,14.3,14.66,14.3,14.4,252100,10.5866822342665,10.8532001086955,10.5866822342665,10.6607149771634,340525.003039328,0.0,1.0
2009-12-22,14.29,14.41,14.2,14.34,273900,10.5792789599768,10.6681182514531,10.5126494913695,10.6162953314252,369971.43329025,0.0,1.0
2009-12-23,14.28,14.38,14.04,14.36,183400,10.5718756856871,10.645908428584,10.3941971027343,10.6311018800046,247728.225138488,0.0,1.0
2009-12-24,14.43,14.5,14.14,14.37,92900,10.6829248000325,10.7347477200604,10.4682298456313,10.6385051542943,125485.016986726,0.0,1.0
2009-12-28,14.43,14.6,14.34,14.52,166700,10.6829248000325,10.8087804629574,10.6162953314252,10.7495542686398,225170.638661866,0.0,1.0
2009-12-29,14.27,14.65,14.27,14.48,166300,10.5644724113974,10.8457968344058,10.5644724113974,10.719941171481,224630.337189371,0.0,1.0
2009-12-30,14.05,14.34,14.0,14.27,272000,10.401600377024,10.6162953314252,10.3645840055756,10.5644724113974,367405.001295906,0.0,1.0
2009-12-31,14.0,14.26,13.96,14.08,190100,10.3645840055756,10.5570691371077,10.3349709084168,10.4238101998931,256778.274802762,0.0,1.0
2010-01-04,14.25,14.48,14.12,14.29,167900,10.549665862818,10.719941171481,10.4534232970519,10.5792789599768,226791.543079347,0.0,1.0
2010-01-05,14.44,14.8,14.0,14.24,617000,10.6903280743222,10.9568459487513,10.3645840055756,10.5422625885283,833415.021321962,0.0,1.0
2010-01-06,14.2,14.62,14.07,14.4,205600,10.5126494913695,10.8235870115368,10.4164069256034,10.6607149771634,277714.956861904,0.0,1.0
2010-01-07,14.16,14.44,14.1,14.19,215400,10.4830363942107,10.6903280743222,10.4386167484725,10.5052462170798,290952.342938007,0.0,1.0
2010-01-08,14.52,14.52,14.1,14.15,170800,10.7495542686398,10.7495542686398,10.4386167484725,10.475633119921,230708.728754928,0.0,1.0
2010-01-11,14.34,14.65,14.17,14.65,188200,10.6162953314252,10.8457968344058,10.4904396685004,10.8457968344058,254211.842808418,0.0,1.0
2010-01-12,14.58,14.625,14.14,14.2,389600,10.793973914378,10.8272886486816,10.4682298456313,10.5126494913695,526253.634209133,0.0,1.0
2010-01-13,15.21,15.26,14.7,14.7,403700,11.2603801946289,11.2973965660774,10.8828132058543,10.8828132058543,545299.261114546,0.0,1.0
2010-01-14,15.35,15.569,15.01,15.11,545900,11.3640260346846,11.526157741629,11.1123147088349,11.1863474517319,737376.434586158,0.0,1.0
2010-01-15,15.54,15.65,15.1601,15.47,392000,11.5046882461889,11.5861242633755,11.2234378559233,11.452865326161,529495.443044096,0.0,1.0
2010-01-19,16.32,16.35,15.41,15.53,404800,12.0821436407852,12.1043534636543,11.4084456804228,11.4972849718992,546785.090163906,0.0,1.0
2010-01-20,15.49,16.13,15.35,16.13,314100,11.4676718747404,11.941481429281,11.3640260346846,11.941481429281,424271.731275895,0.0,1.0
2010-01-21,15.08,15.57,14.91,15.48,235200,11.1641376288628,11.526898069058,11.038281965938,11.4602686004507,317697.265826459,0.0,1.0
2010-01-22,14.6,15.25,14.54,14.9,244600,10.8087804629574,11.2899932917877,10.7643608172192,11.0308786916483,330394.350430066,0.0,1.0
2010-01-25,14.56,14.81,14.45,14.78,174500,10.7791673657986,10.964249223041,10.6977313486119,10.9420394001719,235706.517375497,0.0,1.0
2010-01-26,14.41,14.72,14.35,14.56,178500,10.6681182514531,10.8976197544337,10.6236986057149,10.7791673657986,241109.532100438,0.0,1.0
2010-01-27,14.34,14.43,14.05,14.4,229200,10.6162953314252,10.6829248000325,10.401600377024,10.6607149771634,309592.743739051,0.0,1.0
2010-01-28,14.02,14.33,13.85,14.33,242600,10.3793905541549,10.6088920571355,10.2535348912301,10.6088920571355,327692.843067599,0.0,1.0
2010-01-29,13.76,14.26,13.74,14.12,248800,10.1869054226228,10.5570691371077,10.1720988740434,10.4534232970519,336067.515891255,0.0,1.0
2010-02-01,13.95,14.1,13.74,13.9,183400,10.3275676341271,10.4386167484725,10.1720988740434,10.2905512626786,247728.225138488,0.0,1.0
2010-02-02,14.05,14.1,13.72,13.99,211700,10.401600377024,10.4386167484725,10.157292325464,10.3571807312859,285954.554317439,0.0,1.0
2010-02-03,13.94,14.16,13.84,13.99,137300,10.3201643598374,10.4830363942107,10.2461316169404,10.3571807312859,185458.480433557,0.0,1.0
2010-02-04,13.35,14.02,13.34,13.84,175600,9.88337117674526,10.3793905541549,9.87596790245556,10.2461316169404,237192.346424856,0.0,1.0
2010-02-05,13.39,13.49,13.08,13.35,246400,9.97332095936508,10.0478043123103,9.74242256523489,9.94352761818699,330812.175146326,0.0815,1.0
2010-02-08,13.23,13.5,13.21,13.44,136900,9.85414759465272,10.0552526476048,9.83925092406368,10.0105626358377,183799.459324399,0.0,1.0
2010-02-09,13.41,13.44,12.9101,13.44,243200,9.98821762995412,10.0105626358377,9.61587534858096,10.0105626358377,326515.913131438,0.0,1.0
2010-02-10,13.33,13.4399,13.05,13.36,171800,9.92863094759794,10.0104881524847,9.72007755935132,9.95097595348151,230655.566924264,0.0,1.0
2010-02-11,13.63,13.65,13.035,13.25,259800,10.1520810064336,10.1669776770227,9.70890505640954,9.86904426524177,348802.772333667,0.0,1.0
2010-02-12,13.82,13.83,13.46,13.53,125000,10.2935993770295,10.301047712324,10.0254593064267,10.0775976534884,167822.734956537,0.0,1.0
2010-02-16,14.05,14.05,13.72,13.95,70600,10.4649110888035,10.4649110888035,10.2191160240843,10.3904277358583,94786.2807034524,0.0,1.0
2010-02-17,14.26,14.95,14.11,14.95,131100,10.6213261299885,11.1352612653105,10.5096011005707,11.1352612653105,176012.484422416,0.0,1.0
2010-02-18,14.42,14.43,14.1,14.29,78200,10.7404994947009,10.7479478299954,10.5021527652761,10.6436711358721,104989.902988809,0.0,1.0
2010-02-19,14.44,14.49,14.11,14.42,145200,10.7553961652899,10.7926378417625,10.5096011005707,10.7404994947009,194942.888925513,0.0,1.0
2010-02-22,14.55,14.74,14.385,14.45,78600,10.8373278535296,10.9788462241256,10.71443032117,10.7628445005844,105526.935740671,0.0,1.0
2010-02-23,14.27,14.64,14.12,14.57,123600,10.628774465283,10.9043628711803,10.5170494358652,10.8522245241187,165943.120325024,0.0,1.0
2010-02-24,14.3,14.43,14.1,14.35,130700,10.6511194711666,10.7479478299954,10.5021527652761,10.6883611476392,175475.451670555,0.0,1.0
2010-02-25,14.34,14.34,13.88,14.18,119700,10.6809128123447,10.6809128123447,10.3382893887967,10.5617394476323,160707.050994379,0.0,1.0
2010-02-26,14.29,14.565,14.1,14.39,119900,10.6436711358721,10.8485003564714,10.5021527652761,10.7181544888173,160975.56737031,0.0,1.0
2010-03-01,14.86,14.89,14.2,14.41,140500,11.0682262476598,11.0905712535434,10.5766361182214,10.7330511594063,188632.754091148,0.0,1.0
2010-03-02,15.04,15.1,14.74,14.84,137000,11.2022962829612,11.2469862947284,10.9788462241256,11.0533295770708,183933.717512365,0.0,1.0
2010-03-03,15.01,15.2,14.92,15.09,185400,11.1799512770777,11.3214696476736,11.112916259427,11.2395379594338,248914.680487535,0.0,1.0
2010-03-04,14.97,15.16,14.78,14.98,94900,11.1501579358996,11.2916763064955,11.0086395653036,11.1576062711941,127411.020379002,0.0,1.0
2010-03-05,15.5,15.55,14.97,15.01,170600,11.5449197065092,11.5821613829818,11.1501579358996,11.1799512770777,229044.468668682,0.0,1.0
2010-03-08,15.49,15.7,15.4,15.43,92200,11.5374713712147,11.6938864123997,11.470436353564,11.4927813594476,123786.049303942,0.0,1.0
2010-03-09,15.48,15.53,15.32,15.43,140700,11.5300230359202,11.5672647123928,11.4108496712078,11.4927813594476,188901.270467078,0.0,1.0
2010-03-10,15.65,15.74,15.26,15.53,134100,11.6566447359271,11.7236797535778,11.3661596594407,11.5672647123928,180040.230061372,0.0,1.0
2010-03-11,15.26,15.5,15.14,15.5,120500,11.3661596594407,11.5449197065092,11.2767796359064,11.5449197065092,161781.116498102,0.0,1.0
2010-03-12,15.21,15.38,15.07,15.38,68000,11.3289179829681,11.455539682975,11.2246412888448,11.455539682975,91295.5678163561,0.0,1.0
2010-03-15,15.09,15.35,14.72,15.14,175600,11.2395379594338,11.4331946770914,10.9639495535365,11.2767796359064,235757.378066944,0.0,1.0
2010-03-16,15.08,15.18,15.01,15.1,132700,11.2320896241393,11.3065729770845,11.1799512770777,11.2469862947284,178160.61542986,0.0,1.0
2010-03-17,15.3,15.42,15.09,15.16,155700,11.3959530006188,11.4853330241531,11.2395379594338,11.2916763064955,209039.998661862,0.0,1.0
2010-03-18,15.52,15.75,15.15,15.34,129000,11.5598163770983,11.7311280888723,11.284227971201,11.4257463417969,173193.062475146,0.0,1.0
2010-03-19,15.47,15.7,15.3,15.64,254000,11.5225747006257,11.6938864123997,11.3959530006188,11.6491964006325,341015.797431682,0.0,1.0
2010-03-22,15.91,15.955,15.22,15.46,159300,11.8503014535846,11.88381896241,11.3363663182626,11.5151263653311,213873.293428611,0.0,1.0
2010-03-23,16.5,16.56,15.79,15.92,162700,12.2897532359614,12.3344432477286,11.7609214300504,11.8577497888792,218438.071819429,0.0,1.0
2010-03-24,16.1,16.49,16.09,16.35,131900,11.9918198241806,12.2823049006669,11.984371488886,12.1780282065436,177086.549926137,0.0,1.0
2010-03-25,16.22,16.67,16.13,16.26,157100,12.0811998477148,12.4163749359683,12.0141648300641,12.1109931888929,210919.613293376,0.0,1.0
2010-03-26,15.79,16.42,15.78,16.33,149600,11.7609214300504,12.2301665536053,11.7534730947559,12.1631315359546,200850.249195983,0.0,1.0
2010-03-29,15.95,16.07,15.74,15.88,166900,11.8800947947627,11.969474818297,11.7236797535778,11.8279564477011,224076.915713969,0.0,1.0
2010-03-30,16.27,16.4,15.67,16.0,99400,12.1184415241874,12.2152698830162,11.6715414065161,11.9173364712353,133452.638837439,0.0,1.0
2010-03-31,15.81,16.5499,15.8,16.16,172100,11.7758181006394,12.3269204290811,11.7683697653449,12.0365098359477,231058.341488161,0.0,1.0
2010-04-01,15.93,16.1899,15.61,15.97,121100,11.8651981241737,12.0587803584783,11.626851394749,11.8949914653518,162586.665625893,0.0,1.0
2010-04-05,16.25,16.42,15.82,15.92,140300,12.1035448535984,12.2301665536053,11.7832664359339,11.8577497888792,188364.237715217,0.0,1.0
2010-04-06,16.76,16.81,15.97,16.17,182700,12.483409953619,12.5206516300916,11.8949914653518,12.0439581712422,245289.709412475,0.0,1.0
2010-04-07,16.57,16.89,16.3,16.69,210400,12.3418915830231,12.5802383124478,12.140786530071,12.4312716065574,282479.227478843,0.0,1.0
2010-04-08,14.345,15.21,14.0,14.03,1142800,10.6846369799919,11.3289179829681,10.4276694123309,10.4500144182145,1534302.57206665,0.0,1.0
2010-04-09,13.76,14.3,13.59,14.27,617200,10.2489093652624,10.6511194711666,10.1222876652555,10.628774465283,828641.536121396,0.0,1.0
2010-04-12,13.89,14.07,13.65,13.81,269700,10.3457377240912,10.4798077593926,10.1669776770227,10.286151041735,362094.332942223,0.0,1.0
2010-04-13,13.85,14.03,13.62,13.81,581300,10.3159443829131,10.4500144182145,10.1446326711391,10.286151041735,780442.846641879,0.0,1.0
2010-04-14,13.43,14.1,13.21,13.98,462800,10.0031143005432,10.5021527652761,9.83925092406368,10.4127727417419,621346.89390308,0.0,1.0
2010-04-15,12.88,13.5,12.7,13.45,552800,9.59345585934445,10.0552526476048,9.45938582404305,10.0180109711322,742179.263071789,0.0,1.0
2010-04-16,13.05,13.26,12.77,12.85,484400,9.72007755935132,9.87649260053629,9.51152417110471,9.57111085346088,650346.662503572,0.0,1.0
2010-04-19,13.16,13.1994,12.75,12.94,408500,9.80200924759107,9.83135568865148,9.49662750051566,9.63814587111158,548444.697837963,0.0,1.0
2010-04-20,13.05,13.25,12.73,13.23,359100,9.72007755935132,9.86904426524177,9.48173082992662,9.85414759465272,482121.15298314,0.0,1.0
2010-04-21,13.28,13.315,13.02,13.02,330800,9.89138927112533,9.91745844465616,9.69773255346776,9.69773255346776,444126.085788979,0.0,1.0
2010-04-22,13.29,13.38,12.93,12.93,299900,9.89883760641985,9.96587262407055,9.63069753581706,9.63069753581706,402640.305707724,0.0,1.0
2010-04-23,13.6,13.83,13.22,13.34,399900,10.12973600055,10.301047712324,9.8466992593582,9.93607928289246,536898.493672955,0.0,1.0
2010-04-26,13.57,13.845,13.52,13.62,231200,10.1073909946665,10.3122202152658,10.0701493181939,10.1446326711391,310404.93057561,0.0,1.0
2010-04-27,13.55,13.81,13.25,13.46,539200,10.0924943240774,10.286151041735,9.86904426524177,10.0254593064267,723920.14950852,0.0,1.0
2010-04-28,13.64,13.68,13.47,13.6,609800,10.1595293417281,10.1893226829062,10.0329076417213,10.12973600055,818706.430211972,0.0,1.0
2010-04-29,14.21,14.21,13.6,13.73,336700,10.5840844535159,10.5840844535159,10.12973600055,10.2265643593788,452047.318878927,0.0,1.0
2010-04-30,13.74,14.31,13.74,14.23,353600,10.2340126946733,10.6585678064611,10.2340126946733,10.5989811241049,474736.952645054,0.0,1.0
2010-05-03,14.13,14.18,13.6,13.69,347200,10.5244977711597,10.5617394476323,10.12973600055,10.1967710182007,466144.428615278,0.0,1.0
2010-05-04,13.85,13.97,13.71,13.88,397100,10.3159443829131,10.4053244064474,10.2116676887898,10.3382893887967,533139.264409926,0.0,1.0
2010-05-05,14.25,14.5,13.55,13.83,563100,10.613877794694,10.800086177057,10.0924943240774,10.301047712324,756007.856432206,0.0,1.0
2010-05-06,14.15,14.63,13.52,14.12,461200,10.5393944417488,10.8969145358858,10.0701493181939,10.5170494358652,619198.762895636,0.0,1.0
2010-05-07,13.74,14.36,13.66,14.11,522600,10.2340126946733,10.6958094829337,10.1744260123172,10.5096011005707,701633.290306293,0.0,1.0
2010-05-10,14.48,14.5,13.91,14.14,235600,10.785189506468,10.800086177057,10.3606343946802,10.5319461064542,316312.29084608,0.0,1.0
2010-05-11,14.42,14.5,14.13,14.24,221200,10.7404994947009,10.800086177057,10.5244977711597,10.6064294593995,296979.111779086,0.0,1.0
2010-05-12,15.01,15.09,14.39,14.4,245000,11.1799512770777,11.2395379594338,10.7181544888173,10.7256028241118,328932.560514811,0.0,1.0
2010-05-13,14.9,15.0,14.65,14.91,301100,11.0980195888379,11.1725029417831,10.9118112064749,11.1054679241324,404251.403963307,0.0,1.0
2010-05-14,14.59,14.71,14.16,14.71,272200,10.9278251273581,11.0177044292966,10.6057576287451,11.0177044292966,363420.713061879,0.0815,1.0
2010-05-17,14.51,14.96,14.03,14.61,369400,10.8679055927324,11.2049529750018,10.5083883849783,10.9428050110145,493194.75167178,0.0,1.0
2010-05-18,14.29,14.74,14.0,14.74,248400,10.7031268725118,11.0401742547812,10.4859185594937,11.0401742547812,331644.76533641,0.0,1.0
2010-05-19,14.02,14.44,13.78,14.24,311900,10.5008984431501,10.8154759999349,10.3211398392731,10.6656771633707,416425.13006613,0.0,1.0
2010-05-20,13.23,13.87,13.17,13.75,200200,9.90919303872155,10.388549315727,9.86425338775229,10.2986700137885,267291.795573065,0.0,1.0
2010-05-21,13.7,13.78,12.82,13.03,316600,10.2612203046474,10.3211398392731,9.60210542376495,9.75939420215735,422700.212179982,0.0,1.0
2010-05-24,13.32,13.77,13.29,13.64,167000,9.97660251517544,10.3136498974449,9.95413268969081,10.2162806536782,222965.683619889,0.0,1.0
2010-05-25,12.98,13.11,12.57,13.1,234700,9.72194449301631,9.81931373678303,9.41485687805971,9.81182379495482,313353.568536455,0.0,1.0
2010-05-26,12.97,13.516,12.92,13.02,173400,9.7144545511881,10.1234053750084,9.67700484204705,9.75190426032914,231510.476285562,0.0,1.0
2010-05-27,13.75,13.8,13.21,13.31,124200,10.2986700137885,10.3361197229295,9.89421315506513,9.96911257334723,165822.382668205,0.0,1.0
2010-05-28,13.66,13.89,13.41,13.67,176400,10.2312605373346,10.4035291993834,10.0440119916293,10.2387504791628,235515.847847595,0.0,1.0
2010-06-01,13.27,13.67,12.85,13.39,398700,9.93915280603439,10.2387504791628,9.62457524924958,10.0290321079729,532313.880594311,0.0,1.0
2010-06-02,13.71,13.89,13.14,13.37,447400,10.2687102464756,10.4035291993834,9.84178356226766,10.0140522243165,597334.412284663,0.0,1.0
2010-06-03,13.49,13.84,13.24,13.7,217800,10.103931526255,10.3660794902423,9.91668298054976,10.2612203046474,290789.975403664,0.0,1.0
2010-06-04,12.86,13.19,12.8,13.11,281200,9.63206519107779,9.87923327140871,9.58712554010853,9.81931373678303,375436.827747981,0.0,1.0
2010-06-07,12.76,13.25,12.74,12.88,148700,9.55716577279569,9.92417292237797,9.54218588913927,9.64704507473421,198532.917091482,0.0,1.0
2010-06-08,12.48,13.0,12.4005,12.76,255700,9.34744740160582,9.73692437667273,9.28790236407155,9.55716577279569,341391.169470693,0.0,1.0
2010-06-09,12.64,13.05,12.57,12.65,210700,9.46728647085717,9.77437408581378,9.41485687805971,9.47477641268538,281310.596040184,0.0,1.0
2010-06-10,12.78,12.91,12.53,12.87,167900,9.57214565645211,9.66951490021884,9.38489711074686,9.639555132906,224167.2950885,0.0,1.0
2010-06-11,13.06,13.08,12.57,12.65,296700,9.78186402764199,9.7968439112984,9.41485687805971,9.47477641268538,396131.247485157,0.0,1.0
2010-06-14,12.73,13.2,12.68,13.16,234100,9.53469594731106,9.88672321323692,9.49724623817001,9.85676344592408,312552.494224049,0.0,1.0
2010-06-15,13.24,13.335,12.69,12.89,250800,9.91668298054976,9.98783742791775,9.50473617999822,9.65453501656242,334849.062586038,0.0,1.0
2010-06-16,13.13,13.35,12.98,13.11,303400,9.83429362043945,9.99907234066007,9.72194449301631,9.81931373678303,405076.577307033,0.0,1.0
2010-06-17,13.07,13.24,13.0,13.15,164000,9.78935396947019,9.91668298054976,9.73692437667273,9.84927350409587,218960.312057856,0.0,1.0
2010-06-18,13.05,13.26,12.96,13.14,271300,9.77437408581378,9.93166286420618,9.70696460935989,9.84178356226766,362219.101593269,0.0,1.0
2010-06-21,13.15,13.51,13.05,13.29,248900,9.84927350409587,10.1189114099114,9.77437408581378,9.95413268969081,332312.327263416,0.0,1.0
2010-06-22,12.74,13.4796,12.62,13.14,318200,9.54218588913927,10.0961419867537,9.45230658720075,9.84178356226766,424836.4103464,0.0,1.0
2010-06-23,11.72,12.25,11.0801,11.83,1149700,8.77821182266187,9.17517873955699,8.29893044507473,8.86060118277218,1534991.89495681,0.0,1.0
2010-06-24,11.82,12.3,11.75,11.8,435700,8.85311124094397,9.21262844869804,8.8006816481465,8.83813135728755,581713.46319273,0.0,1.0
2010-06-25,11.83,11.98,11.49,11.9,499900,8.86060118277218,8.97295031019533,8.60594316061305,8.91303077556965,667428.414620256,0.0,1.0
2010-06-28,11.46,11.71,11.45,11.7,357500,8.58347333512842,8.77072188083366,8.57598339330021,8.76323193900545,477306.777809045,0.0,1.0
2010-06-29,11.12,11.35,10.98,11.25,403500,8.32881531296928,8.50108397501811,8.22395612737435,8.42618455673601,538722.475093566,0.0,1.0
2010-06-30,10.83,11.23,10.78,11.12,366100,8.1116069999512,8.41120467307959,8.07415729081015,8.32881531296928,488788.842953542,0.0,1.0
2010-07-01,10.7,10.91,10.39,10.91,508500,8.01423775618447,8.17152653457688,7.78204955950997,8.17152653457688,678910.479764753,0.0,1.0
2010-07-02,10.87,11.06,10.59,10.86,344500,8.14156676726404,8.28387566200003,7.93184839607417,8.13407682543583,459950.167706898,0.0,1.0
2010-07-06,10.61,11.2489,10.495,11.06,392700,7.94682827973059,8.42536066313491,7.86069394870617,8.28387566200003,524303.137470243,0.0,1.0
2010-07-07,10.97,11.01,10.69,10.7,268800,8.21646618554614,8.24642595285898,8.00674781435626,8.01423775618447,358881.291958241,0.0,1.0
2010-07-08,11.19,11.44,11.0,11.16,171300,8.38124490576675,8.568493451472,8.23893601103077,8.35877508028212,228706.716192138,0.0,1.0
2010-07-09,11.19,11.21,10.88,11.11,161000,8.44228793166666,8.4573769181397,8.20840864133452,8.3819319857745,213400.681732533,0.0815,1.0
2010-07-12,11.15,11.5235,11.0,11.19,140300,8.41210995872058,8.69389678110463,8.29894256017277,8.44228793166666,185963.451224064,0.0,1.0
2010-07-13,11.48,11.53,11.09,11.3,192500,8.66107823552576,8.69880070170837,8.36684299930146,8.52527735726839,255152.989028028,0.0,1.0
2010-07-14,11.6,11.69,11.18,11.48,245400,8.75161215436401,8.8195125934927,8.43474343843014,8.66107823552576,325270.355883003,0.0,1.0
2010-07-15,11.22,11.63,11.01,11.63,138100,8.46492141137623,8.77424563407357,8.30648705340929,8.77424563407357,183047.417063744,0.0,1.0
2010-07-16,10.79,11.24,10.75,11.1,226900,8.14050820220583,8.48001039784927,8.11033022925975,8.37438749253798,300749.159534855,0.0,1.0
2010-07-19,10.7,11.01,10.6,10.83,115400,8.07260776307715,8.30648705340929,7.99716283071194,8.17068617515192,152959.24640953,0.0,1.0
2010-07-20,11.25,11.32,10.49,10.56,155000,8.48755489108579,8.54036634374143,7.91417340511021,7.96698485776586,205447.861295296,0.0,1.0
2010-07-21,11.04,11.58,11.04,11.36,116600,8.32912053311885,8.73652316789097,8.32912053311885,8.57054431668752,154549.810496977,0.0,1.0
2010-07-22,11.52,11.74,11.21,11.24,220800,8.69125620847185,8.8572350596753,8.4573769181397,8.48001039784927,292663.792090331,0.0,1.0
2010-07-23,11.59,11.72,11.3,11.43,327400,8.74406766112749,8.84214607320226,8.52527735726839,8.62335576934316,433958.901858579,0.0,1.0
2010-07-26,11.69,11.7225,11.36,11.68,219400,8.8195125934927,8.84403219651139,8.57054431668752,8.81196810025618,290808.133988309,0.0,1.0
2010-07-27,11.25,11.75,11.24,11.75,209100,8.48755489108579,8.86477955291182,8.48001039784927,8.86477955291182,277155.792237718,0.0,1.0
2010-07-28,11.12,11.28,11.06,11.26,171400,8.38947647901102,8.51018837079535,8.34420951959189,8.49509938432231,227185.570490411,0.0,1.0
2010-07-29,11.28,11.43,10.97,11.19,134900,8.51018837079535,8.62335576934316,8.27630908046321,8.44228793166666,178805.912830551,0.0,1.0
2010-07-30,11.26,11.47,11.03,11.08,59600,8.49509938432231,8.65353374228924,8.32157603988233,8.35929850606494,78998.0163432233,0.0,1.0
2010-08-02,11.12,11.859,11.11,11.47,360500,8.38947647901102,8.9470145291899,8.3819319857745,8.65353374228924,477831.961270671,0.0,1.0
2010-08-03,10.89,11.28,10.83,11.12,295900,8.21595313457104,8.51018837079535,8.17068617515192,8.38947647901102,392206.594563084,0.0,1.0
2010-08-04,10.97,11.12,10.82,10.98,126400,8.27630908046321,8.38947647901102,8.1631416819154,8.28385357369973,167539.417211131,0.0,1.0
2010-08-05,10.62,11.05,10.62,10.91,78400,8.01225181718498,8.33666502635537,8.01225181718498,8.23104212104408,103916.853713233,0.0,1.0
2010-08-06,10.48,10.78,10.31,10.5,134300,7.90662891187369,8.13296370896931,7.77837252685284,7.92171789834673,178010.630786827,0.0,1.0
2010-08-09,10.92,10.94,10.48,10.66,225800,8.2385866142806,8.25367560075365,7.90662891187369,8.04242979013107,299291.142454695,0.0,1.0
2010-08-10,10.54,10.8,10.5,10.75,110300,7.95189587129282,8.14805269544236,7.92171789834673,8.11033022925975,146199.349037878,0.0,1.0
2010-08-11,10.12,10.5,10.04,10.29,173900,7.63502715535895,7.92171789834673,7.57467120946678,7.7632835403798,230499.245672593,0.0,1.0
2010-08-12,10.04,10.29,9.91,10.01,158600,7.57467120946678,7.7632835403798,7.47659279739201,7.55203772975722,210219.553557638,0.0,1.0
2010-08-13,9.81,10.09,9.66,9.97,189300,7.40114786502681,7.61239367564939,7.287980466479,7.52185975681114,250911.484794835,0.0,1.0
2010-08-16,9.73,9.89,9.6,9.73,201300,7.34079191913464,7.46150381091897,7.24271350705987,7.34079191913464,266817.12566931,0.0,1.0
2010-08-17,9.81,10.04,9.74,9.87,515600,7.40114786502681,7.57467120946678,7.34833641237116,7.44641482444593,683412.369573254,0.0,1.0
2010-08-18,9.88,10.0,9.77,9.78,191900,7.45395931768245,7.5444932365207,7.37096989208072,7.37851438531724,254357.706984305,0.0,1.0
2010-08-19,9.92,10.05,9.68,9.81,216700,7.48413729062853,7.5822157027033,7.30306945295204,7.40114786502681,287229.364791552,0.0,1.0
2010-08-20,9.67,10.01,9.64,9.85,213700,7.29552495971552,7.55203772975722,7.27289148000596,7.43132583797289,283252.954572933,0.0,1.0
2010-08-23,9.46,9.785,9.45,9.74,181100,7.13709060174858,7.38228663193551,7.12954610851206,7.34833641237116,240042.630197278,0.0,1.0
2010-08-24,9.15,9.36,9.0599,9.36,334300,6.90321131141644,7.06164566938337,6.83523542735539,7.06164566938337,443104.645361402,0.0,1.0
2010-08-25,9.5,9.52,9.05,9.05,233200,7.16726857469467,7.18235756116771,6.82776637905123,6.82776637905123,309099.620993954,0.0,1.0
2010-08-26,9.34,9.68,9.28,9.52,325700,7.04655668291033,7.30306945295204,7.00128972349121,7.18235756116771,431705.602734695,0.0,1.0
2010-08-27,9.47,9.49,9.29,9.44,433100,7.1446350949851,7.15972408145814,7.00883421672773,7.12200161527554,574061.088561242,0.0,1.0
2010-08-30,9.17,9.54,9.17,9.46,188000,6.91830029788948,7.19744654764075,6.91830029788948,7.13709060174858,249188.3737001,0.0,1.0
2010-08-31,9.02,9.32,8.95,9.14,264800,6.80513289934167,7.03146769643729,6.75232144668603,6.89566681817992,350984.475296737,0.0,1.0
2010-09-01,9.6,9.64,9.06,9.17,155100,7.24271350705987,7.27289148000596,6.83531087228775,6.91830029788948,205580.408302583,0.0,1.0
2010-09-02,9.57,9.7,9.43,9.53,121300,7.22008002735031,7.31815843942508,7.11445712203902,7.18990205440423,160779.51983948,0.0,1.0
2010-09-03,9.79,9.93,9.56,9.66,98600,7.38605887855377,7.49168178386506,7.21253553411379,7.287980466479,130691.349185265,0.0,1.0
2010-09-07,9.48,9.74,9.44,9.72,126500,7.15217958822162,7.34833641237116,7.12200161527554,7.33324742589812,167671.964218419,0.0,1.0
2010-09-08,9.18,9.73,9.09,9.54,193100,6.925844791126,7.34079191913464,6.85794435199732,7.19744654764075,255948.271071752,0.0,1.0
2010-09-09,9.4,9.46,9.189,9.34,151300,7.09182364232946,7.13709060174858,6.93263483503887,7.04655668291033,200543.622025666,0.0,1.0
2010-09-10,9.42,9.58,9.31,9.39,74000,7.1069126288025,7.22762452058683,7.02392320320077,7.08427914909294,98084.7853925927,0.0,1.0
2010-09-13,9.59,9.69,9.45,9.55,177400,7.23516901382335,7.31061394618856,7.12954610851206,7.20499104087727,235138.390927648,0.0,1.0
2010-09-14,9.6,9.72,9.52,9.59,150700,7.24271350705987,7.33324742589812,7.18235756116771,7.23516901382335,199748.339981942,0.0,1.0
2010-09-15,9.54,9.7,9.43,9.59,197000,7.19744654764075,7.31815843942508,7.11445712203902,7.23516901382335,261117.604355956,0.0,1.0
2010-09-16,9.09,9.28,8.76,9.08,814400,6.85794435199732,7.00128972349121,6.60897607519213,6.8503998587608,1079462.82734767,0.0,1.0
2010-09-17,9.11,9.23,8.9,9.2,312600,6.87303333847036,6.96356725730861,6.71459898050342,6.94093377759904,414341.94478006,0.0,1.0
2010-09-20,9.3,9.38,9.01,9.16,179200,7.01637870996425,7.07673465585642,6.79758840610515,6.91075580465296,237524.237058819,0.0,1.0
2010-09-21,9.24,9.77,9.21,9.36,351200,6.97111175054513,7.37096989208072,6.94847827083557,7.06164566938337,465505.089592953,0.0,1.0
2010-09-22,9.1,9.41,9.05,9.24,192600,6.86548884523384,7.09936813556598,6.82776637905123,6.97111175054513,255285.536035315,0.0,1.0
2010-09-23,9.07,9.29,9.0,9.06,146500,6.84285536552427,7.00883421672773,6.79004391286863,6.83531087228775,194181.365675876,0.0,1.0
2010-09-24,9.42,9.47,9.19,9.2,162800,7.1069126288025,7.1446350949851,6.93338928436252,6.94093377759904,215786.527863704,0.0,1.0
2010-09-27,9.39,9.65,9.322,9.45,99500,7.08427914909294,7.28043597324248,7.0329765950846,7.12954610851206,131884.272250851,0.0,1.0
2010-09-28,9.19,9.53,9.11,9.44,369000,6.93338928436252,7.18990205440423,6.87303333847036,7.12200161527554,489098.456890091,0.0,1.0
2010-09-29,9.16,9.21,9.02,9.15,186500,6.91075580465296,6.94847827083557,6.80513289934167,6.90321131141644,247200.168590791,0.0,1.0
2010-09-30,9.15,9.22,9.02,9.2,207400,6.90321131141644,6.95602276407209,6.80513289934167,6.94093377759904,274902.493113834,0.0,1.0
2010-10-01,9.2,9.31,8.99,9.26,285800,6.94093377759904,7.02392320320077,6.78249941963211,6.98620073701817,378819.346827068,0.0,1.0
2010-10-04,9.63,9.66,9.11,9.11,290300,7.26534698676944,7.287980466479,6.87303333847036,6.87303333847036,384783.962154995,0.0,1.0
2010-10-05,9.68,9.76,9.56,9.76,166900,7.30306945295204,7.3634253988442,7.21253553411379,7.3634253988442,221220.955162483,0.0,1.0
2010-10-06,9.77,9.8599,9.51,9.64,107600,7.37096989208072,7.43879488627705,7.17481306793119,7.27289148000596,142620.579841121,0.0,1.0
2010-10-07,9.68,9.84,9.6,9.84,123300,7.30306945295204,7.42378134473637,7.24271350705987,7.42378134473637,163430.459985225,0.0,1.0
2010-10-08,9.75,9.84,9.6,9.7,159700,7.35588090560768,7.42378134473637,7.24271350705987,7.31815843942508,211677.570637798,0.0,1.0
2010-10-11,9.64,9.78,9.6,9.77,100100,7.27289148000596,7.37851438531724,7.24271350705987,7.37096989208072,132679.554294575,0.0,1.0
2010-10-12,9.71,9.78,9.52,9.61,125700,7.3257029326616,7.37851438531724,7.18235756116771,7.25025800029639,166611.58816012,0.0,1.0
2010-10-13,9.935,10.07,9.71,9.8,236100,7.49545403048332,7.59730468917635,7.3257029326616,7.39360337179029,312943.484205285,0.0,1.0
2010-10-14,10.01,10.03,9.7,9.92,126400,7.55203772975722,7.56712671623026,7.31815843942508,7.48413729062853,167539.417211131,0.0,1.0
2010-10-15,9.72,10.14,9.65,10.14,146300,7.33324742589812,7.65011614183199,7.28043597324248,7.65011614183199,193916.271661302,0.0,1.0
2010-10-18,9.95,9.99,9.6,9.77,52500,7.5067707703381,7.53694874328418,7.24271350705987,7.37096989208072,69587.1788258259,0.0,1.0
2010-10-19,9.34,9.7821,9.26,9.78,197400,7.04655668291033,7.38009872889691,6.98620073701817,7.37851438531724,261647.792385106,0.0,1.0
2010-10-20,10.6,10.61,9.4,9.42,399800,7.99716283071194,8.00470732394846,7.09182364232946,7.1069126288025,529922.935134575,0.0,1.0
2010-10-21,10.81,10.97,10.43,10.68,408300,8.15559718867888,8.27630908046321,7.86890644569109,8.05751877660411,541189.430753994,0.0,1.0
2010-10-22,10.52,10.79,10.45,10.79,128100,7.99829450469742,8.20357392639593,7.9450739138867,8.20357392639593,168487.419312773,0.0815,1.0
2010-10-25,10.71,10.93,10.54,10.63,326000,8.14275039404082,8.31001510801738,8.0135003877862,8.0819268616857,428781.410585198,0.0,1.0
2010-10-26,10.94,10.95,10.513,10.63,369900,8.31761804956177,8.32522099110616,7.99297244561635,8.0819268616857,486522.220170137,0.0,1.0
2010-10-27,10.51,11.13,10.3299,10.82,192900,7.99069156315303,8.46207393890516,7.85376258593858,8.2263827510291,253717.589269585,0.0,1.0
2010-10-28,10.5,10.639,10.41,10.63,126200,7.98308862160864,8.08876950907565,7.91466214770914,8.0819268616857,165988.386551693,0.0,1.0
2010-10-29,10.5,10.56,10.33,10.49,116500,7.98308862160864,8.02870627087498,7.85383861535403,7.97548568006425,153230.166666183,0.0,1.0
2010-11-01,10.62,10.67,10.5,10.57,135400,8.07432392014131,8.11233862786326,7.98308862160864,8.03630921241937,178088.96623692,0.0,1.0
2010-11-02,10.85,10.85,10.59,10.76,116000,8.24919157566226,8.24919157566226,8.05151509550815,8.18076510176276,152572.526465899,0.0,1.0
2010-11-03,11.23,11.27,10.84,10.9,263000,8.53810335434905,8.56851512052661,8.24158863411787,8.28720628338421,345918.745349409,0.0,1.0
2010-11-04,11.84,11.87,11.34,11.39,307600,9.00188278855679,9.02469161318996,8.62173571133733,8.65975041905928,404580.251214746,0.0,1.0
2010-11-05,12.05,12.05,11.86,11.91,193000,9.16154456098897,9.16154456098897,9.01708867164557,9.05510337936752,253849.117309642,0.0,1.0
2010-11-08,11.75,11.97,11.7095,11.97,142100,8.93345631465729,9.10072102863385,8.90266440140251,9.10072102863385,186901.344920726,0.0,1.0
2010-11-09,11.39,11.82,11.3,11.82,98800,8.65975041905928,8.98667690546801,8.59132394515978,8.98667690546801,129949.703576128,0.0,1.0
2010-11-10,11.52,11.538,11.19,11.45,155600,8.75858865913634,8.77227395391624,8.50769158817149,8.70536806832561,204657.630328395,0.0,1.0
2010-11-11,11.42,11.51,11.35,11.43,65300,8.68255924369245,8.75098571759195,8.62933865288172,8.69016218523684,85887.8101570964,0.0,1.0
2010-11-12,11.08,11.42,11.08,11.3,80400,8.42405923118321,8.68255924369245,8.42405923118321,8.59132394515978,105748.544205675,0.0,1.0
2010-11-15,11.06,11.24,10.89,11.18,59700,8.40885334809444,8.54570629589344,8.27960334183982,8.50008864662711,78522.2399139151,0.0,1.0
2010-11-16,10.51,11.0399,10.45,10.93,189800,7.99069156315303,8.39357143559021,7.9450739138867,8.31001510801738,249640.220027824,0.0,1.0
2010-11-17,10.47,10.69,10.28,10.55,107300,7.96027979697548,8.12754451095204,7.81582390763208,8.02110332933059,141129.586980956,0.0,1.0
2010-11-18,10.63,11.09,10.49,10.63,218400,8.0819268616857,8.4316621727276,7.97548568006425,8.0819268616857,287257.239484072,0.0,1.0
2010-11-19,11.03,11.07,10.44,10.62,145500,8.38604452346127,8.41645628963883,7.93747097234231,8.07432392014131,191373.298282657,0.0,1.0
2010-11-22,10.8,11.3,10.6,11.1,231700,8.21117686794032,8.59132394515978,8.05911803705253,8.43926511427199,304750.468811627,0.0,1.0
2010-11-23,10.87,11.12,10.61,10.7,173100,8.26439745875104,8.45447099736077,8.06672097859692,8.13514745249643,227675.037338337,0.0,1.0
2010-11-24,11.24,11.36,10.96,11.06,93100,8.54570629589344,8.63694159442611,8.33282393265054,8.40885334809444,122452.605292889,0.0,1.0
2010-11-26,10.93,11.25,10.93,11.14,20900,8.31001510801738,8.55330923743783,8.31001510801738,8.46967688044955,27489.3603718731,0.0,1.0
2010-11-29,11.42,11.46,10.79,10.9,134900,8.68255924369245,8.71297100987,8.20357392639593,8.28720628338421,177431.326036636,0.0,1.0
2010-11-30,11.28,11.36,11.03,11.31,143800,8.576118062071,8.63694159442611,8.38604452346127,8.59892688670417,189137.321601692,0.0,1.0
2010-12-01,11.7,11.79,11.45,11.47,142700,8.89544160693534,8.96386808083485,8.70536806832561,8.72057395141439,187690.513161067,0.0,1.0
2010-12-02,11.93,11.95,11.58,11.7,132400,9.07030926245629,9.08551514554507,8.80420630840267,8.89544160693534,174143.125035216,0.0,1.0
2010-12-03,11.77,11.98,11.58,11.83,102500,8.94866219774607,9.10832397017824,8.80420630840267,8.9942798470124,134816.241058229,0.0,1.0
2010-12-06,12.06,12.17,11.65,11.72,108600,9.16914750253336,9.25277985952164,8.8574268992134,8.91064749002412,142839.451501695,0.0,1.0
2010-12-07,12.31,12.55,12.195,12.23,196600,9.35922104114309,9.54169163820842,9.27178721338261,9.29839750878797,258584.126751687,0.0,1.0
2010-12-08,12.5,12.62,12.25,12.38,136800,9.50367693048648,9.59491222901915,9.31360339187675,9.41244163195381,179930.358797715,0.0,1.0
2010-12-09,12.71,12.72,12.42,12.55,120400,9.66333870291865,9.67094164446304,9.44285339813137,9.54169163820842,158359.760228398,0.0,1.0
2010-12-10,12.69,12.84,12.55,12.76,91800,9.64813281982987,9.76217694299571,9.54169163820842,9.7013534106406,120742.740772151,0.0,1.0
2010-12-13,12.65,12.76,12.53,12.68,119100,9.61772105365232,9.7013534106406,9.52648575511965,9.64052987828548,156649.89570766,0.0,1.0
2010-12-14,12.9175,13.01,12.7,12.72,149100,9.82109973996473,9.89142694925033,9.65573576137426,9.67094164446304,196108.307724703,0.0,1.0
2010-12-15,12.16,12.99,12.16,12.99,275000,9.24517691797725,9.87622106616155,9.24517691797725,9.87622106616155,361702.110156225,0.0,1.0
2010-12-16,13.02,13.06,11.77,11.96,390800,9.89902989079472,9.92944165697227,8.94866219774607,9.09311808708946,514011.580542011,0.0,1.0
2010-12-17,13.65,13.71,13.03,13.04,448600,10.3780152080912,10.4236328573576,9.90663283233911,9.91423577388349,590034.787694848,0.0,1.0
2010-12-20,13.2,13.7099,13.15,13.65,327200,10.0358828385937,10.4235568279421,9.99786813087178,10.3780152080912,430359.747065881,0.0,1.0
2010-12-21,13.44,13.486,13.186,13.31,247900,10.2183534356591,10.2533269667633,10.0252387204316,10.119515195582,326058.011300829,0.0,1.0
2010-12-22,13.6,13.61,13.06,13.43,239600,10.3400005003693,10.3476034419137,9.92944165697227,10.2107504941147,315141.183976115,0.0,1.0
2010-12-23,13.63,13.799,13.39,13.59,78100,10.3628093250025,10.4912990371026,10.1803387279371,10.3323975588249,102723.399284368,0.0,1.0
2010-12-27,13.71,13.78,13.51,13.55,41700,10.4236328573576,10.4768534481683,10.2715740264698,10.3019857926473,54847.1927036893,0.0,1.0
2010-12-28,13.59,13.74,13.29,13.74,148000,10.3323975588249,10.4464416819907,10.1043093124932,10.4464416819907,194661.499284078,0.0,1.0
2010-12-29,13.8,13.93,13.595,13.65,78100,10.4920593312571,10.5908975713341,10.3361990295971,10.3780152080912,102723.399284368,0.0,1.0
2010-12-30,13.62,13.855,13.62,13.75,171500,10.3552063834581,10.5338755097512,10.3552063834581,10.4540446235351,225570.588697427,0.0,1.0
2010-12-31,13.47,13.89,13.33,13.66,108500,10.2411622602922,10.5604858051566,10.1347210786708,10.3856181496356,142707.923461639,0.0,1.0
2011-01-03,14.03,14.25,13.55,13.55,120400,10.666926986778,10.8341917007546,10.3019857926473,10.3019857926473,158359.760228399,0.0,1.0
2011-01-04,14.05,14.29,13.88,14.17,488300,10.6821328698668,10.8646034669321,10.5528828636122,10.7733681683995,642251.4195974,0.0,1.0
2011-01-05,14.14,14.3,14.0,14.04,197500,10.7505593437663,10.8722064084765,10.6441181621449,10.6745299283224,259767.879112198,0.0,1.0
2011-01-06,14.1,14.23,14.0,14.07,252500,10.7201475775887,10.8189858176658,10.6441181621449,10.6973387529556,332108.301143445,0.0,1.0
2011-01-07,14.05,14.32,13.91,14.1,253900,10.6821328698668,10.8874122915653,10.5756916882454,10.7201475775887,333949.693704239,0.0,1.0
2011-01-10,13.99,14.08,13.7707,13.92,328200,10.6365152206005,10.7049416945,10.469782712532,10.5832946297897,431675.027466447,0.0,1.0
2011-01-11,13.99,14.27,13.83,14.12,161600,10.6365152206005,10.8493975838434,10.5148681558902,10.7353534606775,212549.312731803,0.0,1.0
2011-01-12,14.12,14.17,13.91,14.15,86800,10.7353534606775,10.7733681683995,10.5756916882454,10.7581622853107,114166.338769311,0.0,1.0
2011-01-13,14.09,14.14,13.96,14.14,207600,10.7125446360444,10.7505593437663,10.6137063959673,10.7505593437663,273052.211157935,0.0,1.0
2011-01-14,14.27,14.4,13.9701,14.09,162100,10.8493975838434,10.9482358239204,10.6213853669271,10.7125446360444,213206.952932087,0.0,1.0
2011-01-18,14.0275,14.19,13.945,14.19,293200,10.6650262513919,10.7885740514883,10.6023019836507,10.7885740514883,385640.213446566,0.0,1.0
2011-01-19,13.66,14.16,13.65,14.06,275600,10.3856181496356,10.7657652268551,10.3780152080912,10.6897358114112,362491.278396567,0.0,1.0
2011-01-20,13.5,13.84,13.4901,13.64,195500,10.2639710849254,10.5224710974346,10.2564441727965,10.3704122665468,257137.318311062,0.0,1.0
2011-01-21,13.8,13.95,13.59,13.67,299000,10.4920593312571,10.6061034544229,10.3323975588249,10.39322109118,393268.839769859,0.0,1.0
2011-01-24,13.8,13.91,13.73,13.84,175500,10.4920593312571,10.5756916882454,10.4388387404463,10.5224710974346,230831.7102997,0.0,1.0
2011-01-25,13.79,13.83,13.56,13.68,150200,10.4844563897127,10.5148681558902,10.3095887341917,10.4008240327244,197555.116165327,0.0,1.0
2011-01-26,13.8,13.83,13.69,13.81,176800,10.4920593312571,10.5148681558902,10.4084269742688,10.4996622728015,232541.574820438,0.0,1.0
2011-01-27,13.77,13.91,13.66,13.83,95100,10.4692505066239,10.5756916882454,10.3856181496356,10.5148681558902,125083.166094026,0.0,1.0
2011-01-28,13.15,13.79,13.15,13.78,198100,9.99786813087178,10.4844563897127,9.99786813087178,10.4768534481683,260557.047352539,0.0,1.0
2011-01-31,12.79,13.24,12.74,13.22,223000,9.72416223527376,10.0662946047713,9.68614752755182,10.0510887216825,293307.529326685,0.0,1.0
2011-02-01,13.16,13.23,12.87,12.9,139200,10.0054710724162,10.0586916632269,9.78498576762888,9.80779459226205,183087.031759078,0.0,1.0
2011-02-02,13.12,13.3099,12.99,13.08,413800,9.97505930623861,10.1194391661666,9.87622106616155,9.94464754006105,544263.029755077,0.0,1.0
2011-02-03,12.76,13.23,12.76,13.13,122100,9.7013534106406,10.0586916632269,9.7013534106406,9.982662247783,160595.736909364,0.0,1.0
2011-02-04,12.92,12.99,12.61,12.69,261400,9.8849644489376,9.93852075787147,9.64778650937331,9.70899371958344,341659.094217883,0.0815,1.0
2011-02-07,13.14,13.32,12.85,12.97,74900,10.0532842770155,10.1910004999883,9.83140814000373,9.92321895531894,97896.9631098678,0.0,1.0
2011-02-08,13.77,14.0,13.37,13.65,235900,10.5352910574203,10.7112617867745,10.2292550063696,10.4434802421051,308329.687551641,0.0,1.0
2011-02-09,13.78,14.03,13.46,13.76,185300,10.5429419586966,10.7342144906033,10.298113117856,10.5276401561441,242193.688441369,0.0,1.0
2011-02-10,13.8,13.95,13.68,13.69,149700,10.5582437612491,10.6730072803931,10.4664329459339,10.4740838472102,195663.222664183,0.0,1.0
2011-02-11,14.18,14.27,13.58,13.76,166300,10.8489780097473,10.9178361212337,10.3899239331713,10.5276401561441,217360.012886129,0.0,1.0
2011-02-14,14.11,14.43,13.96,14.21,88200,10.7954217008134,11.040250541654,10.6806581816694,10.8719307135761,115280.535998536,0.0,1.0
2011-02-15,14.0,14.42,13.75,13.97,206700,10.7112617867745,11.0325996403777,10.5199892548678,10.6883090829457,270164.249329902,0.0,1.0
2011-02-16,14.31,14.38,14.09,14.13,108300,10.9484397263388,11.0019960352727,10.7801198982609,10.810723503366,141551.950664869,0.0,1.0
2011-02-17,14.52,14.71,14.15,14.27,140300,11.1091086531404,11.2544757773895,10.8260253059185,10.9178361212337,183377.088442116,0.0,1.0
2011-02-18,14.62,14.72,14.3601,14.61,106900,11.1856176659031,11.2621266786657,10.9867707417329,11.1779667646268,139722.100887114,0.0,1.0
2011-02-22,13.84,14.66,13.76,14.4,108400,10.5888473663542,11.2162212710081,10.5276401561441,11.0172978378252,141682.654220423,0.0,1.0
2011-02-23,13.43,14.13,13.38,13.89,125100,10.2751604140272,10.810723503366,10.2369059076459,10.6271018727355,163510.147997924,0.0,1.0
2011-02-24,13.42,13.55,13.16,13.47,88500,10.267509512751,10.3669712293425,10.068586079568,10.3057640191323,115672.646665197,0.0,1.0
2011-02-25,13.92,13.96,13.25,13.46,68800,10.6500545765643,10.6806581816694,10.1374441910544,10.298113117856,89924.0462210807,0.0,1.0
2011-02-28,13.67,14.2,13.56,14.03,90800,10.4587820446577,10.8642798122998,10.3746221306187,10.7342144906033,118678.828442937,0.0,1.0
2011-03-01,13.47,13.9185,13.43,13.79,112200,10.3057640191323,10.6489069413729,10.2751604140272,10.5505928599729,146649.389331471,0.0,1.0
2011-03-02,13.55,13.69,13.3619,13.47,100200,10.3669712293425,10.4740838472102,10.2230577763359,10.3057640191323,130964.962665003,0.0,1.0
2011-03-03,13.86,13.98,13.76,13.76,61000,10.6041491689067,10.695959984222,10.5276401561441,10.5276401561441,79729.1688878767,0.0,1.0
2011-03-04,13.54,14.0,13.41,13.83,95600,10.3593203280662,10.7112617867745,10.2598586114747,10.5811964650779,124952.599109524,0.0,1.0
2011-03-07,13.27,13.73,13.08,13.61,83400,10.152745993607,10.5046874523153,10.0073788693579,10.4128766370001,109006.765331949,0.0,1.0
2011-03-08,13.975,13.99,13.22,13.31,84300,10.6921345335838,10.7036108854982,10.1144914872256,10.183349598712,110183.097331934,0.0,1.0
2011-03-09,13.68,13.94,13.62,13.94,70500,10.4664329459339,10.6653563791169,10.4205275382763,10.6653563791169,92146.0066654968,0.0,1.0
2011-03-10,13.28,13.42,13.12,13.42,107600,10.1603968948832,10.267509512751,10.0379824744629,10.267509512751,140637.025775992,0.0,1.0
2011-03-11,13.26,13.32,12.95,13.21,86800,10.1450950923307,10.1910004999883,9.9079171527664,10.1068405859494,113450.686220781,0.0,1.0
2011-03-14,13.16,13.3999,13.09,13.12,80600,10.068586079568,10.2521312011857,10.0150297706341,10.0379824744629,105347.06577644,0.0,1.0
2011-03-15,12.81,12.87,12.45,12.62,110700,9.80080453489866,9.84670994255626,9.52537208895303,9.65543741064957,144688.835998163,0.0,1.0
2011-03-16,13.01,13.26,12.64,12.8,164100,9.953822560424,10.1450950923307,9.67073921320211,9.79315363362239,214484.534663943,0.0,1.0
2011-03-17,13.15,13.32,13.085,13.3,144500,10.0609351782917,10.1910004999883,10.011204319996,10.1756986974358,188866.63777538,0.0,1.0
2011-03-18,13.32,13.36,13.0601,13.29,197900,10.1910004999883,10.2216041050934,9.99215357581811,10.1680477961595,258662.33644116,0.0,1.0
2011-03-21,13.7,13.81,13.444,13.46,224900,10.4817347484865,10.5658946625254,10.285871675814,10.298113117856,293952.29644071,0.0,1.0
2011-03-22,13.21,13.65,13.21,13.65,156000,10.1068405859494,10.4434802421051,10.1068405859494,10.4434802421051,203897.546664077,0.0,1.0
2011-03-23,13.13,13.2847,12.96,13.14,171600,10.0456333757392,10.1639928184831,9.91556805404267,10.0532842770155,224287.301330485,0.0,1.0
2011-03-24,13.1,13.21,13.06,13.19,106700,10.0226806719104,10.1068405859494,9.99207706680534,10.0915387833968,139460.693776007,0.0,1.0
2011-03-25,13.3,13.44,13.04,13.15,55900,10.1756986974358,10.2828113153035,9.97677526425281,10.0609351782917,73063.2875546275,0.0,1.0
2011-03-28,13.04,13.3,13.04,13.3,45400,9.97677526425281,10.1756986974358,9.97677526425281,10.1756986974358,59339.4142214687,0.0,1.0
2011-03-29,13.22,13.25,13.03,13.07,63900,10.1144914872256,10.1374441910544,9.96912436297654,9.99972796808161,83519.5719989396,0.0,1.0
2011-03-30,13.22,13.28,13.13,13.22,60400,10.1144914872256,10.1603968948832,10.0456333757392,10.1144914872256,78944.9475545532,0.0,1.0
2011-03-31,13.19,13.29,13.15,13.23,151900,10.0915387833968,10.1680477961595,10.0609351782917,10.1221423885019,198538.700886368,0.0,1.0
2011-04-01,13.32,13.4,13.182,13.31,287400,10.1910004999883,10.2522077101984,10.0854180623758,10.183349598712,375642.018661896,0.0,1.0
2011-04-04,13.59,13.68,13.36,13.42,93000,10.3975748344475,10.4664329459339,10.2216041050934,10.267509512751,121554.306665123,0.0,1.0
2011-04-05,13.45,13.62,13.43,13.53,118200,10.2904622165798,10.4205275382763,10.2751604140272,10.3516694267899,154491.602664704,0.0,1.0
2011-04-06,13.49,13.64,13.18,13.58,142700,10.3210658216848,10.4358293408289,10.0838878821206,10.3899239331713,186513.97377541,0.0,1.0
2011-04-07,13.71,13.87,12.46,12.51,580100,10.4893856497627,10.611800070183,9.53302299022929,9.57127749661063,758211.325768152,0.0,1.0
2011-04-08,13.67,13.89,13.41,13.84,170400,10.4587820446577,10.6271018727355,10.2598586114747,10.5888473663542,222718.858663838,0.0,1.0
2011-04-11,13.59,13.72,13.45,13.65,428000,10.3975748344475,10.497036551039,10.2904622165798,10.4434802421051,559411.217770675,0.0,1.0
2011-04-12,13.3,13.47,13.26,13.4,93800,10.1756986974358,10.3057640191323,10.1450950923307,10.2522077101984,122599.935109554,0.0,1.0
2011-04-13,13.34,13.506,13.24,13.48,138400,10.2063023025408,10.3333072637269,10.1297932897782,10.3134149204086,180893.720886592,0.0,1.0
2011-04-14,13.39,13.4,13.09,13.25,185300,10.2445568089222,10.2522077101984,10.0150297706341,10.1374441910544,242193.688441368,0.0,1.0
2011-04-15,13.78,13.81,13.2,13.34,149400,10.5429419586966,10.5658946625254,10.0991896846731,10.2063023025408,195271.11199752,0.0,1.0
2011-04-18,13.7,13.79,13.21,13.54,194500,10.4817347484865,10.5505928599729,10.1068405859494,10.3593203280662,254218.415552326,0.0,1.0
2011-04-19,14.02,14.06,13.73,13.79,156400,10.726563589327,10.7571671944321,10.5046874523153,10.5505928599729,204420.360886293,0.0,1.0
2011-04-20,14.28,14.82,14.23,14.25,283300,10.92548702251,11.3386356914284,10.8872325161286,10.9025343186812,370283.172884186,0.0,1.0
2011-04-21,14.11,14.52,13.99,14.46,69500,10.7954217008134,11.1091086531404,10.7036108854982,11.0632032454828,90838.9711099578,0.0,1.0
2011-04-25,14.05,14.24,13.97,14.12,64700,10.7495162931558,10.8948834174049,10.6883090829457,10.8030726020897,84565.2004433708,0.0,1.0
2011-04-26,14.15,14.39,14.09,14.13,91800,10.8260253059185,11.0096469365489,10.7801198982609,10.810723503366,119985.863998476,0.0,1.0
2011-04-27,14.09,14.3,14.07,14.19,61000,10.7801198982609,10.9407888250625,10.7648180957084,10.8566289110236,79729.1688878764,0.0,1.0
2011-04-28,14.49,14.49,14.05,14.05,67000,11.0861559493116,11.0861559493116,10.7495162931558,10.7495162931558,87571.3822211101,0.0,1.0
2011-04-29,14.28,14.67,14.22,14.56,103000,10.92548702251,11.2238721722844,10.8795816148524,11.1397122582455,134624.662220512,0.0,1.0
2011-05-02,13.99,14.65,13.97,14.37,97000,10.7036108854982,11.2085703697319,10.6883090829457,10.9943451339964,126782.448887279,0.0,1.0
2011-05-03,14.02,14.18,13.89,13.99,298000,10.726563589327,10.8489780097473,10.6271018727355,10.7036108854982,389496.59555061,0.0,1.0
2011-05-04,13.82,14.0,13.78,13.99,202000,10.5735455638017,10.7112617867745,10.5429419586966,10.7036108854982,264021.182218869,0.0,1.0
2011-05-05,13.85,14.08,13.75,13.75,128700,10.5964982676305,10.7724689969846,10.5199892548678,10.5199892548678,168215.475997863,0.0,1.0
2011-05-06,13.95,14.12,13.78,14.12,117000,10.6730072803931,10.8030726020897,10.5429419586966,10.8030726020897,152923.159998059,0.0,1.0
2011-05-09,13.85,13.9501,13.7,13.92,50000,10.5964982676305,10.6730837894059,10.4817347484865,10.6500545765643,65351.7777769477,0.0,1.0
2011-05-10,14.08,14.08,13.76,13.93,98500,10.7724689969846,10.7724689969846,10.5276401561441,10.6577054778406,128743.002220588,0.0,1.0
2011-05-11,13.65,14.04,13.52,14.02,81300,10.4434802421051,10.7418653918796,10.3440185255136,10.726563589327,106261.990665318,0.0,1.0
2011-05-12,13.84,14.02,13.48,13.58,68600,10.5888473663542,10.726563589327,10.3134149204086,10.3899239331713,89662.6391099726,0.0,1.0
2011-05-13,13.25,13.84,13.24,13.79,65600,10.199799036456,10.6539787671359,10.1921010749191,10.6154889594512,85217.365253307,0.0815,1.0
2011-05-16,13.25,13.52,13.2,13.2,91500,10.199799036456,10.4076439979536,10.1613092287713,10.1613092287713,118862.635985939,0.0,1.0
2011-05-17,13.21,13.37,13.16,13.2,139700,10.1690071903082,10.2921745748994,10.1305173826235,10.1613092287713,181476.614723887,0.0,1.0
2011-05-18,13.3,13.3,13.06,13.29,60600,10.2382888441407,10.2382888441407,10.053537767254,10.2305908826038,78722.1392431467,0.0,1.0
2011-05-19,13.35,13.51,12.99,13.4,77700,10.2767786518255,10.3999460364167,9.99965203649536,10.3152684595102,100935.812197895,0.0,1.0
2011-05-20,13.01,13.392,12.88,13.25,84300,10.0150479595693,10.3091100902807,9.91497445958893,10.199799036456,109509.510531307,0.0,1.0
2011-05-23,12.71,12.8,12.63,12.71,83300,9.78410911346082,9.85339076729335,9.72252542116524,9.78410911346082,108210.465329275,0.0,1.0
2011-05-24,12.6,12.8,12.54,12.78,68700,9.69943153655439,9.85339076729335,9.6532437673327,9.83799484421945,89244.4053796065,0.0,1.0
2011-05-25,12.77,12.79,12.42,12.53,37300,9.8302968826825,9.8456928057564,9.56086822888933,9.64554580579575,48454.3860357981,0.0,1.0
2011-05-26,13.04,13.06,12.64,12.77,43200,10.0381418441801,10.053537767254,9.73022338270218,9.8302968826825,56118.7527277875,0.0,1.0
2011-05-27,13.0,13.11,12.83,13.08,48300,10.0073499980323,10.0920275749387,9.87648465190419,10.0689336903279,62743.8832581514,0.0,1.0
2011-05-31,13.24,13.3,13.03,13.14,140600,10.1921010749191,10.2382888441407,10.0304438826431,10.1151214595496,182645.755405715,0.0,1.0
2011-06-01,12.64,13.29,12.63,13.23,180000,9.73022338270218,10.2305908826038,9.72252542116524,10.1844031133821,233828.136365781,0.0,1.0
2011-06-02,12.765,12.98,12.61,12.64,70400,9.82644790191403,9.99195407495841,9.70712949809134,9.73022338270218,91452.7822230612,0.0,1.0
2011-06-03,12.17,12.74,12.17,12.5,129000,9.36841919046563,9.80720299807166,9.36841919046563,9.62245192118491,167576.831062143,0.0,1.0
2011-06-06,11.89,12.23,11.84,11.991,125000,9.15287626743109,9.41460695968732,9.11438645974635,9.23062567895426,162380.650254015,0.0,1.0
2011-06-07,11.91,12.09,11.87,12.01,43000,9.16827219050498,9.30683549817005,9.13748034435719,9.24525180587446,55858.9436873811,0.0,1.0
2011-06-08,11.74,12.0,11.7,11.85,118600,9.03740684437687,9.23755384433751,9.00661499822908,9.1220844212833,154066.760961009,0.0,1.0
2011-06-09,11.715,11.95,11.69,11.81,67900,9.0181619405345,9.19906403665277,8.99891703669213,9.0912925751355,88205.1692179808,0.0,1.0
2011-06-10,11.59,11.77,11.4,11.61,128500,8.92193742132265,9.06050072898771,8.77567615212064,8.93733334439654,166927.308461127,0.0,1.0
2011-06-13,11.48,11.75,11.48,11.65,138500,8.83725984441622,9.04510480591382,8.83725984441622,8.96812519054434,179917.760481448,0.0,1.0
2011-06-14,11.78,11.82,11.58,11.62,124200,9.06819869052466,9.09899053667245,8.9142394597857,8.94503130593349,161341.414092389,0.0,1.0
2011-06-15,11.76,11.91,11.64,11.64,148900,9.05280276745076,9.16827219050498,8.96042722900739,8.96042722900739,193427.830582583,0.0,1.0
2011-06-16,12.03,12.04,11.66,11.72,186600,9.26064772894836,9.2683456904853,8.97582315208128,9.02201092130297,242401.834699193,0.0,1.0
2011-06-17,12.142,12.39,12.06,12.11,175500,9.34686489816217,9.53777434427848,9.2837416135592,9.32223142124394,227982.432956637,0.0,1.0
2011-06-20,12.29,12.32,11.97,12.11,104800,9.460794728909,9.48388861351985,9.21445995972667,9.32223142124394,136139.937172966,0.0,1.0
2011-06-21,12.55,12.6,12.33,12.43,120500,9.66094172886965,9.69943153655439,9.4915865750568,9.56856619042627,156534.94684487,0.0,1.0
2011-06-22,12.61,13.45,12.59,12.76,445600,9.70712949809134,10.353758267195,9.69173357501744,9.82259892114556,578854.542025512,0.0,1.0
2011-06-23,12.23,12.52,11.97,12.52,359200,9.41460695968732,9.63784784425881,9.21445995972667,9.63784784425881,466617.036569937,0.0,1.0
2011-06-24,12.07,12.57,11.99,12.33,301200,9.29143957509615,9.67633765194355,9.22985588280057,9.4915865750568,391272.414852074,0.0,1.0
2011-06-27,12.24,12.37,11.89,12.13,92200,9.42230492122427,9.52237842120459,9.15287626743109,9.33762734431784,119771.967627361,0.0,1.0
2011-06-28,12.47,12.5,12.19,12.3,65700,9.59935803657407,9.62245192118491,9.38381511353952,9.46849269044595,85347.2697735102,0.0,1.0
2011-06-29,12.56,12.6,12.31,12.55,194600,9.6686396904066,9.69943153655439,9.4761906519829,9.66094172886965,252794.19631545,0.0,1.0
2011-06-30,12.81,12.82,12.47,12.63,191000,9.8610887288303,9.86878669036724,9.59935803657407,9.72252542116524,248117.633588135,0.0,1.0
2011-07-01,13.02,13.22,12.84,12.84,161800,10.0227459211062,10.1767051518452,9.88418261344114,9.88418261344114,210185.513688797,0.0,1.0
2011-07-05,12.99,13.2,12.94,12.97,121200,9.99965203649536,10.1613092287713,9.96116222881062,9.98425611342146,157444.278486293,0.0,1.0
2011-07-06,13.0,13.13,12.92,13.01,126100,10.0073499980323,10.1074234980126,9.94576630573672,10.0150479595693,163809.59997625,0.0,1.0
2011-07-07,13.0,13.25,12.96,13.1,133000,10.0073499980323,10.199799036456,9.97655815188452,10.0843296134018,172773.011870272,0.0,1.0
2011-07-08,12.63,12.82,12.53,12.78,143600,9.78526380769136,9.93246888476668,9.70778745133592,9.90147834222451,185346.868070581,0.0815,1.0
2011-07-11,12.34,12.57,12.22,12.46,147000,9.5605823742606,9.7387779938781,9.46761074663408,9.65355400188712,189735.303665567,0.0,1.0
2011-07-12,12.14,12.31,12.09,12.31,108000,9.40562966154973,9.53733946735397,9.36689148337201,9.53733946735397,139397.365958376,0.0,1.0
2011-07-13,12.04,12.38,11.96,12.27,166500,9.3281533051943,9.59157291680277,9.26617222010995,9.50634892481179,214904.272519162,0.0,1.0
2011-07-14,12.2,12.29,12.08,12.1,177500,9.45211547536299,9.52184419608288,9.35914384773647,9.37463911900756,229102.152385293,0.0,1.0
2011-07-15,12.37,12.46,12.25,12.3,176200,9.58382528116723,9.65355400188712,9.49085365354071,9.52959183171843,227424.221128387,0.0,1.0
2011-07-18,12.36,12.45,12.21,12.34,101400,9.57607764553168,9.64580636625158,9.45986311099854,9.5605823742606,130878.638038697,0.0,1.0
2011-07-19,12.33,12.46,12.19,12.46,126200,9.55283473862506,9.65355400188712,9.44436783972745,9.65355400188712,162888.403555065,0.0,1.0
2011-07-20,12.29,12.35,12.12,12.35,80300,9.52184419608288,9.56833000989614,9.39013439027864,9.56833000989614,103644.523022755,0.0,1.0
2011-07-21,12.29,12.4,12.13,12.35,327800,9.52184419608288,9.60706818807386,9.39788202591419,9.56833000989614,423096.820010699,0.0,1.0
2011-07-22,12.34,12.355,12.13,12.29,107000,9.5605823742606,9.57220382771391,9.39788202591419,9.52184419608288,138106.649606909,0.0,1.0
2011-07-25,12.1,12.37,12.07,12.22,101400,9.37463911900756,9.58382528116723,9.35139621210093,9.46761074663408,130878.638038697,0.0,1.0
2011-07-26,11.98,12.13,11.84,12.06,65200,9.28166749138104,9.39788202591419,9.17320059248343,9.34364857646538,84154.7061156119,0.0,1.0
2011-07-27,11.44,11.94,11.33,11.94,205300,8.86329516706169,9.25067694883886,8.77807117507071,9.25067694883886,264984.06695606,0.0,1.0
2011-07-28,11.51,11.76,11.45,11.49,95400,8.91752861651049,9.11121950739908,8.87104280269723,8.90203334523941,123134.339929898,0.0,1.0
2011-07-29,11.45,11.69,11.37,11.37,172300,8.87104280269723,9.05698605795028,8.80906171761288,8.80906171761288,222390.427357668,0.0,1.0
2011-08-01,11.31,11.69,11.14,11.6,124600,8.76257590379963,9.05698605795028,8.63086609799539,8.98725733723038,160823.257392718,0.0,1.0
2011-08-02,10.88,11.43,10.87,11.25,129400,8.42942757147126,8.85554753142615,8.42167993583571,8.71609008998636,167018.695879757,0.0,1.0
2011-08-03,10.86,11.015,10.57,10.9,178200,8.41393230020017,8.53402065255109,8.18925086676941,8.44492284274234,230005.65383132,0.0,1.0
2011-08-04,10.14,10.91,10.13,10.72,119000,7.85610253444104,8.45267047837789,7.8483548988055,8.30546540130256,153595.245824507,0.0,1.0
2011-08-05,10.43,10.81,9.9,10.3,361200,8.0807839678718,8.37519412202245,7.670159279188,7.98006470460974,466206.746149678,0.0,1.0
2011-08-08,9.45,10.56,9.45,10.08,279700,7.32151567558855,8.18150323113387,7.32151567558855,7.80961672062778,361013.363505163,0.0,1.0
2011-08-09,10.17,10.19,9.25,9.7,460500,7.87934544134767,7.89484071261876,7.16656296287768,7.51520656647713,594374.879850296,0.0,1.0
2011-08-10,9.18,9.95,9.15,9.92,373800,7.11232951342887,7.70889745736572,7.08908660652224,7.68565455045909,482469.772178156,0.0,1.0
2011-08-11,9.53,9.64,9.19,9.24,319700,7.38349676067289,7.46872075266387,7.12007714906442,7.15881532724213,412642.017563821,0.0,1.0
2011-08-12,9.39,9.6681,9.3,9.62,310500,7.27502986177529,7.49049160879975,7.2053011410554,7.45322548139278,400767.42713033,0.0,1.0
2011-08-15,9.46,9.47,9.24,9.39,321900,7.32926331122409,7.33701094685963,7.15881532724213,7.27502986177529,415481.593537047,0.0,1.0
2011-08-16,9.43,9.52,9.23,9.33,225100,7.30602040431746,7.37574912503735,7.15106769160659,7.22854404796202,290540.250715096,0.0,1.0
2011-08-17,9.25,9.5579,9.23,9.5,141600,7.16656296287768,7.40511266409606,7.15106769160659,7.36025385376626,182765.435367648,0.0,1.0
2011-08-18,8.55,8.9894,8.45,8.98,306700,6.62422846838964,6.96465957821542,6.5467521120342,6.957376800718,395862.704994757,0.0,1.0
2011-08-19,8.24,8.75,8.21,8.45,211900,6.38405176368779,6.77918118110051,6.36080885678116,6.5467521120342,273502.794875739,0.0,1.0
2011-08-22,8.34,8.72,8.3,8.52,128200,6.46152812004322,6.75593827419388,6.43053757750105,6.60098556148301,165469.836257998,0.0,1.0
2011-08-23,8.4,8.4979,8.31,8.4,192600,6.50801393385649,6.58386328672846,6.4382852131366,6.50801393385649,248591.969292436,0.0,1.0
2011-08-24,8.71,8.73,8.27,8.37,121200,6.74819063855833,6.76368590982942,6.40729467059442,6.48477102694985,156434.821797733,0.0,1.0
2011-08-25,8.52,8.86,8.5,8.78,124700,6.60098556148301,6.86440517309148,6.58549029021192,6.80242408800714,160952.329027865,0.0,1.0
2011-08-26,8.91,8.92,8.31,8.43,108800,6.9031433512692,6.91089098690474,6.4382852131366,6.53125684076312,140429.939039549,0.0,1.0
2011-08-29,9.57,9.6,8.97,9.02,108300,7.41448730321507,7.4377302101217,6.94962916508246,6.98836734326018,139784.580863815,0.0,1.0
2011-08-30,9.62,9.69,9.17,9.51,79900,7.45322548139278,7.50745893084159,7.10458187779333,7.36800148940181,103128.236482169,0.0,1.0
2011-08-31,9.39,9.81,9.32,9.71,101900,7.27502986177529,7.60043055846811,7.22079641232648,7.52295420211268,131523.99621443,0.0,1.0
2011-09-01,9.05,9.55,9.0,9.45,99300,7.01161025016681,7.39899203194398,6.97287207198909,7.32151567558855,128168.133700618,0.0,1.0
2011-09-02,8.49,8.97,8.41,8.85,102800,6.57774265457638,6.94962916508246,6.51576156949203,6.85665753745594,132685.64093075,0.0,1.0
2011-09-06,8.54,8.57,8.18,8.19,105400,6.61648083275409,6.63972373966072,6.33756594987453,6.34531358551007,136041.503444563,0.0,1.0
2011-09-07,9.09,9.12,8.73,8.73,99200,7.04260079270898,7.06584369961561,6.76368590982942,6.76368590982942,128039.062065471,0.0,1.0
2011-09-08,8.71,9.12,8.69,9.03,89500,6.74819063855833,7.06584369961561,6.73269536728724,6.99611497889572,115519.113456246,0.0,1.0
2011-09-09,8.36,8.69,8.25,8.69,124800,6.47702339131431,6.73269536728724,6.39179939932333,6.73269536728724,161081.400663012,0.0,1.0
2011-09-12,8.53,8.55,8.22,8.37,82700,6.60873319711855,6.62422846838964,6.3685564924167,6.48477102694985,106742.242266275,0.0,1.0
2011-09-13,8.69,8.76,8.5,8.6,117300,6.73269536728724,6.78692881673605,6.58549029021192,6.66296664656735,151401.028027014,0.0,1.0
2011-09-14,9.28,9.48,8.75,8.76,233800,7.18980586978431,7.34475858249518,6.77918118110051,6.78692881673605,301769.482972854,0.0,1.0
2011-09-15,9.39,9.9,9.15,9.48,175400,7.27502986177529,7.670159279188,7.08908660652224,7.34475858249518,226391.648047214,0.0,1.0
2011-09-16,9.24,9.46,9.1,9.46,170800,7.15881532724213,7.32926331122409,7.05034842834453,7.32926331122409,220454.352830468,0.0,1.0
2011-09-19,8.86,9.02,8.68,9.0,152600,6.86440517309148,6.98836734326018,6.7249477316517,6.97287207198909,196963.315233779,0.0,1.0
2011-09-20,8.46,8.86,8.43,8.86,127200,6.55449974766975,6.86440517309148,6.53125684076312,6.86440517309148,164179.119906531,0.0,1.0
2011-09-21,8.16,8.52,8.13,8.44,175200,6.32207067860344,6.60098556148301,6.29882777169681,6.53900447639866,226133.504776921,0.0,1.0
2011-09-22,8.09,8.17,7.79,7.85,230900,6.26783722915464,6.32981831423899,6.03540816008834,6.0818939739016,298026.405553601,0.0,1.0
2011-09-23,8.35,8.46,7.99,8.09,180600,6.46927575567877,6.55449974766975,6.1903608727992,6.26783722915464,233103.373074839,0.0,1.0
2011-09-26,8.66,8.67,8.25,8.45,93200,6.70945246038062,6.71720009601616,6.39179939932333,6.5467521120342,120294.763956672,0.0,1.0
2011-09-27,9.05,9.35,8.91,8.91,160800,7.01161025016681,7.24403931923311,6.9031433512692,6.9031433512692,207547.189315804,0.0,1.0
2011-09-28,8.65,9.3104,8.63,9.08,192800,6.70170482474507,7.21335868211636,6.68620955347398,7.03485315707344,248850.11256273,0.0,1.0
2011-09-29,8.94,9.12,8.55,8.91,132900,6.92638625817583,7.06584369961561,6.62422846838964,6.9031433512692,171536.20310989,0.0,1.0
2011-09-30,8.59,9.079,8.56,8.78,174300,6.65521901093181,7.03407839350989,6.63197610402518,6.80242408800714,224971.860060601,0.0,1.0
2011-10-03,8.09,8.835,8.09,8.47,203600,6.26783722915464,6.84503608400263,6.26783722915464,6.56224738330529,262789.849158567,0.0,1.0
2011-10-04,9.55,9.64,8.14,8.14,304200,7.39899203194398,7.46872075266387,6.30657540733236,6.30657540733236,392635.914116091,0.0,1.0
2011-10-05,9.93,10.06,9.33,9.54,182600,7.69340218609463,7.7941214493567,7.22854404796202,7.39124439630844,235684.805777772,0.0,1.0
2011-10-06,9.98,10.085,9.79,9.87,137100,7.73214036427235,7.81349053844555,7.58493528719702,7.64691637228137,176957.211786049,0.0,1.0
2011-10-07,9.59,10.05,9.52,9.97,119500,7.42998257448615,7.78637381372115,7.37574912503735,7.72439272863681,154240.60400024,0.0,1.0
2011-10-10,9.89,9.92,9.68,9.8,102600,7.66241164355246,7.68565455045909,7.49971129520604,7.59268292283257,132427.497660457,0.0,1.0
2011-10-11,10.05,10.07,9.63,9.76,103100,7.78637381372115,7.80186908499224,7.46097311702833,7.56169238029039,133072.85583619,0.0,1.0
2011-10-12,10.08,10.24,9.81,10.13,150000,7.80961672062778,7.93357889079648,7.60043055846811,7.8483548988055,193607.452719966,0.0,1.0
2011-10-13,10.03,10.09,9.75,9.99,70000,7.77087854245007,7.81736435626333,7.55394474465485,7.73988799990789,90350.1446026508,0.0,1.0
2011-10-14,10.23,10.23,10.1,10.16,77300,7.92583125516093,7.92583125516093,7.82511199189887,7.87159780571213,99772.3739683559,0.0,1.0
2011-10-17,10.0,10.25,9.87,10.08,111900,7.74763563554343,7.94132652643202,7.64691637228137,7.80961672062778,144431.159729095,0.0,1.0
2011-10-18,10.55,10.64,9.95,10.04,113000,8.17375559549832,8.24348431621821,7.70889745736572,7.77862617808561,145850.947715708,0.0,1.0
2011-10-19,10.09,10.72,9.99,10.55,96000,7.81736435626333,8.30546540130256,7.73988799990789,8.17375559549832,123908.769740778,0.0,1.0
2011-10-20,9.91,9.99,9.5,9.99,86900,7.74105014525322,7.80354096378201,7.4207847002932,7.80354096378201,111248.342775311,0.0815,1.0
2011-10-21,10.01,10.09,9.67,10.09,101700,7.8191636684142,7.88165448694299,7.55357768966687,7.88165448694299,130195.126124846,0.0,1.0
2011-10-24,10.24,10.3,9.97,10.06,192700,7.99882477168446,8.04569288558105,7.78791825914981,7.8582204299947,246692.239963204,0.0,1.0
2011-10-25,9.74,10.22,9.68,10.16,165600,7.60825715587956,7.98320206705226,7.56138904198297,7.93633395315568,211999.143424528,0.0,1.0
2011-10-26,10.28,10.36,9.6,9.91,130300,8.03007018094885,8.09256099947764,7.49889822345418,7.74105014525322,166808.504759758,0.0,1.0
2011-10-27,11.35,11.51,10.34,10.75,190500,8.86588487877135,8.99086651582892,8.07693829484544,8.39720373980546,243875.826222056,0.0,1.0
2011-10-28,11.2,11.54,10.92,11.24,133500,8.74871459402988,9.01430057277721,8.52999672917913,8.77996000329427,170905.106565063,0.0,1.0
2011-10-31,10.92,11.53,10.88,11.35,120400,8.52999672917913,9.00648922046112,8.49875131991474,8.86588487877135,154134.642924596,0.0,1.0
2011-11-01,10.2,10.71,10.12,10.36,118300,7.96757936242007,8.36595833054107,7.90508854389128,8.09256099947764,151446.247989865,0.0,1.0
2011-11-02,10.48,10.51,10.16,10.41,103200,8.18629722727082,8.20973128421911,7.93633395315568,8.13161776105813,132115.408221082,0.0,1.0
2011-11-03,10.94,11.0,10.28,10.65,76900,8.54561943381133,8.59248754770792,8.03007018094885,8.31909021664448,98446.462133733,0.0,1.0
2011-11-04,10.84,10.99,10.75,10.78,36100,8.46750591065035,8.58467619539182,8.39720373980546,8.42063779675376,46214.7891160957,0.0,1.0
2011-11-07,10.98,11.1,10.44,10.78,78300,8.57686484307572,8.6706010708689,8.15505181800642,8.42063779675376,100238.725423554,0.0,1.0
2011-11-08,11.31,11.35,10.8,11.1,111900,8.83463946950696,8.86588487877135,8.43626050138596,8.6706010708689,143253.044379255,0.0,1.0
2011-11-09,10.61,11.12,10.5,10.91,125500,8.28784480738009,8.68622377550109,8.20191993190301,8.52218537686303,160663.602051801,0.0,1.0
2011-11-10,10.56,10.87,10.47,10.82,64500,8.2487880457996,8.49093996759864,8.17848587495472,8.45188320601815,82572.1301381766,0.0,1.0
2011-11-11,10.91,11.04,10.62,10.75,111300,8.52218537686303,8.62373295697231,8.29565615969619,8.39720373980546,142484.931540761,0.0,1.0
2011-11-14,10.53,10.92,10.42,10.76,99100,8.2253539888513,8.52999672917913,8.13942911337423,8.40501509212156,126866.637158036,0.0,1.0
2011-11-15,10.64,10.7,10.15,10.43,83400,8.31127886432838,8.35814697822497,7.92852260083958,8.14724046569032,106767.684550759,0.0,1.0
2011-11-16,10.46,10.94,10.39,10.47,118300,8.17067452263862,8.54561943381133,8.11599505642593,8.17848587495472,151446.247989865,0.0,1.0
2011-11-17,10.32,10.66,10.25,10.46,59600,8.06131559021325,8.32690156896058,8.00663612400056,8.17067452263862,76299.2086238035,0.0,1.0
2011-11-18,10.47,10.52,10.258,10.35,79500,8.17848587495472,8.21754263653521,8.01288520585344,8.08474964716154,101774.951100543,0.0,1.0
2011-11-21,10.0,10.46,9.94,10.2,68200,7.81135231609811,8.17067452263862,7.76448420220152,7.96757936242007,87308.8259755603,0.0,1.0
2011-11-22,9.89,10.0689,9.76,9.99,79400,7.72542744062103,7.86517253355602,7.62387986051175,7.80354096378201,101646.932294127,0.0,1.0
2011-11-23,9.51,9.94,9.44,9.75,90800,7.4285960526093,7.76448420220152,7.37391658639661,7.61606850819565,116241.076225526,0.0,1.0
2011-11-25,9.27,9.59,9.27,9.44,57600,7.24112359702294,7.49108687113808,7.24112359702294,7.37391658639661,73738.832495488,0.0,1.0
2011-11-28,9.71,9.99,9.5704,9.59,160600,7.58482309893126,7.80354096378201,7.47577662059853,7.49108687113808,205598.203103739,0.0,1.0
2011-11-29,9.6,10.01,9.42,9.69,106700,7.49889822345418,7.8191636684142,7.35829388176442,7.56920039429906,136596.066445635,0.0,1.0
2011-11-30,10.6,10.61,9.96,10.13,205300,8.28003345506399,8.28784480738009,7.78010690683371,7.91289989620738,262822.609571592,0.0,1.0
2011-12-01,10.41,10.63,10.31,10.55,75200,8.13161776105813,8.30346751201229,8.05350423789715,8.2409766934835,96270.1424246648,0.0,1.0
2011-12-02,10.81,10.95,10.47,10.58,68300,8.44407185370205,8.55343078612743,8.17848587495472,8.2644107504318,87436.8447819762,0.0,1.0
2011-12-05,11.06,11.211,10.82,11.04,88100,8.6393556616045,8.75730708157759,8.45188320601815,8.62373295697231,112784.5684523,0.0,1.0
2011-12-06,11.11,11.31,10.92,11.05,86300,8.67841242318499,8.83463946950696,8.52999672917913,8.63154430928841,110480.229936816,0.0,1.0
2011-12-07,11.27,11.34,10.78,11.02,86700,8.80339406024257,8.85807352645525,8.42063779675376,8.60811025234011,110992.305162479,0.0,1.0
2011-12-08,10.67,11.17,10.62,11.11,111100,8.33471292127668,8.72528053708158,8.29565615969619,8.67841242318499,142228.893927929,0.0,1.0
2011-12-09,11.26,11.42,10.7,10.7,95800,8.79558270792647,8.92056434498404,8.35814697822497,8.35814697822497,122642.016546315,0.0,1.0
2011-12-12,11.03,11.25,10.5,11.09,101400,8.61592160465621,8.78777135561037,8.20191993190301,8.6627897185528,129811.069705599,0.0,1.0
2011-12-13,10.57,11.24,10.45,11.15,132100,8.2565993981157,8.77996000329427,8.16286317032252,8.70965783244939,169112.843275242,0.0,1.0
2011-12-14,10.56,10.64,10.0908,10.41,150500,8.2487880457996,8.31127886432838,7.88227939512828,8.13161776105813,192668.303655745,0.0,1.0
2011-12-15,12.25,12.49,11.0208,11.59,307300,9.56890658722018,9.75637904280653,8.6087351605254,9.0533573343577,393401.792115685,0.0,1.0
2011-12-16,11.77,12.48,11.58,12.31,405200,9.19396167604747,9.74856769049044,9.04554598204161,9.61577470111677,518732.203596731,0.0,1.0
2011-12-19,11.48,12.34,11.4,11.89,113800,8.96743245888063,9.63920875806506,8.90494164035184,9.28769790384065,145685.401701155,0.0,1.0
2011-12-20,12.2,12.23,11.84,11.84,151200,9.52984982563969,9.55328388258798,9.24864114226016,9.24864114226016,193564.435300656,0.0,1.0
2011-12-21,12.76,12.8,12.09,12.15,120700,9.96728555534118,9.99853096460558,9.44392495016261,9.4907930640592,154518.699343844,0.0,1.0
2011-12-22,12.85,13.08,12.7,12.79,90900,10.0375877261861,10.2172488294563,9.92041744144459,9.99071961228948,116369.095031941,0.0,1.0
2011-12-23,12.67,12.8796,12.63,12.84,63300,9.8969833844963,10.0607093290417,9.86573797523191,10.02977637387,81035.9044611873,0.0,1.0
2011-12-27,12.58,12.75,12.5,12.57,63300,9.82668121365142,9.95947420302508,9.76419039512263,9.81886986133532,81035.9044611872,0.0,1.0
2011-12-28,12.26,12.5994,12.21,12.56,74400,9.57671793953628,9.84183523714465,9.53766117795579,9.81105850901922,95245.9919733386,0.0,1.0
2011-12-29,12.5,12.61,12.24,12.25,69000,9.76419039512263,9.85011527059971,9.56109523490408,9.56890658722018,88332.9764268866,0.0,1.0
2011-12-30,12.26,12.57,12.23,12.46,101100,9.57671793953628,9.81886986133532,9.55328388258798,9.73294498585824,129427.013286351,0.0,1.0
2012-01-03,12.54,12.84,12.36,12.57,141200,9.79543580438702,10.02977637387,9.65483146269726,9.81886986133532,180762.554659078,0.0,1.0
2012-01-04,12.44,12.569,12.24,12.42,76400,9.71732228122604,9.81808872610371,9.56109523490408,9.70169957659385,97806.3681016542,0.0,1.0
2012-01-05,12.61,12.64,12.1,12.31,97200,9.85011527059971,9.87354932754801,9.45173630247871,9.61577470111677,124434.279836136,0.0,1.0
2012-01-06,12.46,12.58,12.4,12.53,127400,9.73294498585824,9.82668121365142,9.68607687196165,9.78762445207093,163095.959373701,0.0,1.0
2012-01-09,12.45,12.59,12.28,12.51,127300,9.72513363354214,9.83449256596752,9.59234064416847,9.77200174743873,162967.940567285,0.0,1.0
2012-01-10,12.62,12.9,12.59,12.65,231500,9.85792662291581,10.0766444877666,9.83449256596752,9.8813606798641,296363.536852525,0.0,1.0
2012-01-11,13.07,13.14,12.54,12.54,81800,10.2094374771402,10.2641169433529,9.79543580438702,9.79543580438702,104719.383648106,0.0,1.0
2012-01-12,13.39,13.49,12.82,13.07,77100,10.4594007512554,10.5375142744163,10.0141536692378,10.2094374771402,98702.4997465643,0.0,1.0
2012-01-13,13.32,13.48,13.07,13.28,122200,10.4047212850427,10.5297029221002,10.2094374771402,10.3734758757783,156438.98144008,0.0,1.0
2012-01-17,13.81,13.84,13.33,13.45,164700,10.7874775485315,10.8109116054798,10.4125326373588,10.506268865152,210846.974166786,0.0,1.0
2012-01-18,14.76,15.05,13.77,13.77,242300,11.5295560185608,11.7560852357276,10.7562321392671,10.7562321392671,310189.567945429,0.0,1.0
2012-01-19,14.49,14.81,14.41,14.81,140500,11.3186495060262,11.5686127801413,11.2561586874974,11.5686127801413,179866.423014167,0.0,1.0
2012-01-20,14.11,14.575,13.98,14.42,116000,11.0218181180144,11.385046000713,10.9202705379052,11.2639700398135,148501.815442302,0.0,1.0
2012-01-23,14.04,14.25,13.96,14.05,40000,10.9671386518017,11.1311770504398,10.904647833273,10.9749500041178,51207.5225663113,0.0,1.0
2012-01-24,14.04,14.1,13.8,13.95,81200,10.9671386518017,11.0140067656983,10.7796661962154,10.8968364809569,103951.270809612,0.0,1.0
2012-01-25,14.31,14.36,13.89,14.03,52100,11.1780451643364,11.2171019259169,10.8499683670603,10.9593272994856,66697.7981426201,0.0,1.0
2012-01-26,14.34,14.46,14.04,14.36,72400,11.2014792212847,11.2952154490779,10.9671386518017,11.2171019259169,92685.6158450229,0.0,1.0
2012-01-27,14.45,14.66,14.2,14.21,48400,11.2874040967618,11.4514424953998,11.0921202888593,11.0999316411754,61961.1023052362,0.0,1.0
2012-01-30,13.9,14.27,13.82,14.27,63000,10.8577797193764,11.146799755072,10.7952889008476,11.146799755072,80651.8480419397,0.0,1.0
2012-01-31,13.75,14.01,13.33,13.33,74800,10.7406094346349,10.9437045948534,10.4125326373588,10.4125326373588,95758.0671990017,0.0,1.0
2012-02-01,14.12,14.17,13.64,13.91,158700,11.0296294703305,11.068686231911,10.6546845591578,10.8655910716925,203165.84578184,0.0,1.0
2012-02-02,14.63,14.69,13.95,14.11,120900,11.4280084384515,11.4748765523481,10.8968364809569,11.0218181180144,154774.736956676,0.0,1.0
2012-02-03,14.85,14.93,14.74,14.88,197200,11.6635207107819,11.7263544923888,11.5771242610724,11.6870833788845,251075.131824727,0.0815,1.0
2012-02-06,14.72,14.78,14.35,14.76,86900,11.5614158156707,11.6085411518758,11.2708095757387,11.5928327064741,110641.120464345,0.0,1.0
2012-02-07,14.48,14.75,14.44,14.65,52300,11.3729144708499,11.5849784837733,11.3414975800465,11.5064362567646,66588.38435311,0.0,1.0
2012-02-08,14.59,14.645,14.36,14.58,68000,11.4593109205594,11.5025091454142,11.2786637984396,11.4514566978586,86577.6316636994,0.0,1.0
2012-02-09,14.4,14.63,14.28,14.63,36400,11.310080689243,11.4907278113629,11.2158300168327,11.4907278113629,46344.496949392,0.0,1.0
2012-02-10,13.98,14.32,13.98,14.16,47100,10.9802033358068,11.2472469076361,10.9802033358068,11.1215793444223,59967.741931768,0.0,1.0
2012-02-13,14.33,14.36,14.14,14.15,47200,11.255101130337,11.2786637984396,11.1058708990206,11.1137251217215,60095.0619783323,0.0,1.0
2012-02-14,13.88,14.19,13.72,14.19,70600,10.9016611087982,11.1451420125249,10.7759935455843,11.1451420125249,89887.9528743696,0.0,1.0
2012-02-15,13.62,14.1,13.51,13.94,91400,10.6974513185757,11.0744540082171,10.6110548688662,10.9487864450033,116370.522559737,0.0,1.0
2012-02-16,14.19,14.2,13.57,13.59,82900,11.1451420125249,11.1529962352258,10.6581802050714,10.6738886504731,105548.318601774,0.0,1.0
2012-02-17,14.19,14.29,14.07,14.24,48300,11.1451420125249,11.2236842395335,11.0508913401146,11.1844131260292,61495.5824905393,0.0,1.0
2012-02-21,14.02,14.37,13.9125,14.24,65000,11.0116202266102,11.2865180211405,10.927187332576,11.1844131260292,82758.0302667715,0.0,1.0
2012-02-22,13.8,14.23,13.79,13.98,59200,10.8388273271912,11.1765589033284,10.8309731044904,10.9802033358068,75373.4675660443,0.0,1.0
2012-02-23,14.28,14.28,13.69,13.74,61500,11.2158300168327,11.2158300168327,10.7524308774818,10.7917019909861,78301.8286370219,0.0,1.0
2012-02-24,14.01,14.244,13.93,14.24,46400,11.0037660039094,11.1875548151096,10.9409322223025,11.1844131260292,59076.5016058181,0.0,1.0
2012-02-27,14.04,14.29,13.56,13.88,66700,11.027328672012,11.2236842395335,10.6503259823705,10.9016611087982,84922.4710583634,0.0,1.0
2012-02-28,13.9,14.28,13.59,14.03,192800,10.9173695541999,11.2158300168327,10.6738886504731,11.0194744493111,245473.049775899,0.0,1.0
2012-02-29,13.27,14.01,13.25,13.93,136600,10.4225535240455,11.0037660039094,10.4068450786438,10.9409322223025,173919.183606784,0.0,1.0
2012-03-01,13.08,13.64,13.06,13.41,131600,10.2733232927291,10.7131597639774,10.2576148473274,10.5325126418576,167553.181278571,0.0,1.0
2012-03-02,12.6,13.16,12.43,13.07,146900,9.89632060308766,10.336157074336,9.76279881717299,10.2654690700282,187033.148402903,0.0,1.0
2012-03-05,12.71,12.88,12.51,12.51,118900,9.98271705279716,10.1162388387118,9.82563259877989,9.82563259877989,151383.535364909,0.0,1.0
2012-03-06,12.39,12.735,12.32,12.52,111500,9.73138192636953,10.0023526095493,9.67640236746349,9.83348682148076,141961.851919154,0.0,1.0
2012-03-07,12.62,12.78,12.43,12.48,96400,9.91202904848939,10.0376966117032,9.76279881717299,9.8020699306773,122736.52488795,0.0,1.0
2012-03-08,12.98,13.13,12.62,12.72,64300,10.1947810657205,10.3125944062334,9.91202904848939,9.99057127549802,81866.7899408211,0.0,1.0
2012-03-09,13.03,13.42,12.89,12.97,70900,10.2340521792248,10.5403668645584,10.1240930614127,10.1869268430196,90269.9130140625,0.0,1.0
2012-03-12,13.15,13.2,12.764,13.03,48800,10.3283028516351,10.3675739651395,10.0251298553818,10.2340521792248,62132.1827233608,0.0,1.0
2012-03-13,13.57,13.6,13.17,13.28,92800,10.6581802050714,10.681742873174,10.3440112970369,10.4304077467464,118153.003211636,0.0,1.0
2012-03-14,13.37,13.7,13.32,13.53,103000,10.5010957510541,10.7602851001826,10.4618246375498,10.6267633142679,131139.647961192,0.0,1.0
2012-03-15,13.55,13.61,13.14,13.37,61100,10.6424717596697,10.6895970958748,10.3204486289343,10.5010957510541,77792.5484507647,0.0,1.0
2012-03-16,13.27,13.63,13.23,13.63,149400,10.4225535240455,10.7053055412766,10.391136633242,10.7053055412766,190216.149567009,0.0,1.0
2012-03-19,13.57,13.65,13.16,13.24,83500,10.6581802050714,10.7210139866783,10.336157074336,10.3989908559429,106312.23888116,0.0,1.0
2012-03-20,13.24,13.585,13.23,13.4,53700,10.3989908559429,10.6699615391227,10.391136633242,10.5246584191567,68370.8650050095,0.0,1.0
2012-03-21,13.37,13.54,13.19,13.26,46200,10.5010957510541,10.6346175369688,10.3597197424386,10.4146993013446,58821.8615126898,0.0,1.0
2012-03-22,13.15,13.365,12.98,13.18,41300,10.3283028516351,10.4971686397037,10.1947810657205,10.3518655197377,52583.179231041,0.0,1.0
2012-03-23,13.38,13.41,12.92,13.13,53600,10.508949973755,10.5325126418576,10.1476557295153,10.3125944062334,68243.5449584451,0.0,1.0
2012-03-26,13.53,13.8,13.47,13.58,82600,10.6267633142679,10.8388273271912,10.5796379780628,10.6660344277723,105166.358462082,0.0,1.0
2012-03-27,13.14,13.51,13.12,13.51,115400,10.3204486289343,10.6110548688662,10.3047401835325,10.6110548688662,146927.33373516,0.0,1.0
2012-03-28,13.02,13.21,12.89,13.11,94900,10.2261979565239,10.3754281878403,10.1240930614127,10.2968859608317,120826.724189486,0.0,1.0
2012-03-29,12.85,12.92,12.64,12.85,93600,10.0926761706092,10.1476557295153,9.92773749389112,10.0926761706092,119171.563584151,0.0,1.0
2012-03-30,12.95,13.08,12.72,12.98,115900,10.1712183976179,10.2733232927291,9.99057127549802,10.1947810657205,147563.933967981,0.0,1.0
2012-04-02,13.36,13.36,12.87,12.87,91200,10.4932415283533,10.4932415283533,10.108384616011,10.108384616011,116115.882466608,0.0,1.0
2012-04-03,13.47,13.59,13.22,13.28,126000,10.5796379780628,10.6738886504731,10.3832824105412,10.4304077467464,160423.258670971,0.0,1.0
2012-04-04,13.33,13.39,13.12,13.26,106100,10.4696788602507,10.5168041964559,10.3047401835325,10.4146993013446,135086.569404683,0.0,1.0
2012-04-05,13.31,13.4,13.19,13.22,59300,10.453970414849,10.5246584191567,10.3597197424386,10.3832824105412,75500.7876126078,0.0,1.0
2012-04-09,13.31,13.369,12.94,12.94,154600,10.453970414849,10.500310328784,10.163364174917,10.163364174917,196836.79198835,0.0,1.0
2012-04-10,13.01,13.369,12.93,13.24,181300,10.2183437338231,10.500310328784,10.1555099522161,10.3989908559429,230831.244421008,0.0,1.0
2012-04-11,13.74,13.8,13.02,13.21,256800,10.7917019909861,10.8388273271912,10.2261979565239,10.3754281878403,326957.879577027,0.0,1.0
2012-04-12,13.3,13.72,12.17,12.51,372100,10.4461161921481,10.7759935455843,9.55858902695054,9.82563259877989,473757.893265623,0.0,1.0
2012-04-13,12.99,13.2,12.81,13.2,96800,10.2026352884213,10.3675739651395,10.0612592798058,10.3675739651395,123245.805074207,0.0,1.0
2012-04-16,13.23,13.58,13.065,13.29,115900,10.391136633242,10.6660344277723,10.2615419586778,10.4382619694472,147563.933967982,0.0,1.0
2012-04-17,13.53,13.75,13.38,13.38,79400,10.6267633142679,10.7995562136869,10.508949973755,10.508949973755,101092.116972025,0.0,1.0
2012-04-18,13.43,13.57,13.32,13.4,72200,10.5482210872593,10.6581802050714,10.4618246375498,10.5246584191567,91925.0736193982,0.0,1.0
2012-04-19,13.75,13.9199,13.04,13.38,210000,10.7995562136869,10.9329994573746,10.2419064019256,10.508949973755,267372.097784954,0.0,1.0
2012-04-20,14.42,14.49,13.85,14.0,195900,11.3257891346448,11.3807686935508,10.8780984406956,10.9959117812085,249419.971219391,0.0,1.0
2012-04-23,14.04,14.22,13.91,14.11,96000,11.027328672012,11.1687046806275,10.9252237769007,11.082308230918,122227.244701692,0.0,1.0
2012-04-24,14.59,14.66,14.08,14.08,116900,11.4593109205594,11.5142904794655,11.0587455628154,11.0587455628154,148837.134433624,0.0,1.0
2012-04-25,14.63,14.82,14.51,14.75,109100,11.4907278113629,11.6399580426793,11.3964771389525,11.5849784837733,138906.170801611,0.0,1.0
2012-04-26,14.61,14.725,14.53,14.6,85700,11.4750193659612,11.5653429270211,11.4121855843543,11.4671651432603,109113.279905573,0.0,1.0
2012-04-27,15.38,15.48,14.59,14.65,141400,12.0797945139276,12.1583367409363,11.4593109205594,11.5064362567646,180030.545841869,0.0,1.0
2012-04-30,15.355,15.64,15.16,15.42,144000,12.0601589571755,12.2840043041501,11.9070016145086,12.1112114047311,183340.867052539,0.0,1.0
2012-05-01,15.1,15.75,15.06,15.35,347500,11.8598762783035,12.3704007538596,11.8284593875,12.056231845825,442437.161810814,0.0,1.0
2012-05-02,15.7,15.75,15.0,15.0,215200,12.3311296403553,12.3704007538596,11.7813340512948,11.7813340512948,273992.740206294,0.0,1.0
2012-05-03,15.12,15.63,15.05,15.63,136200,11.8755847237052,12.2761500814492,11.8206051647992,12.2761500814492,173409.903420527,0.0,1.0
2012-05-04,15.08,15.16,14.84,15.02,146200,11.8441678329017,11.9070016145086,11.655666488081,11.7970424966966,186141.908076954,0.0,1.0
2012-05-07,16.16,16.44,15.0,15.0,524200,12.692423884595,12.9123421202191,11.7813340512948,11.7813340512948,667411.684089867,0.0,1.0
2012-05-08,16.175,16.4,15.84,16.0,263500,12.7042052186463,12.8809252294157,12.4410887581673,12.5667563213812,335488.322696833,0.0,1.0
2012-05-09,16.16,16.295,15.78,16.0,102000,12.692423884595,12.7984558910566,12.3939634219622,12.5667563213812,129866.447495548,0.0,1.0
2012-05-10,16.06,16.32,15.97,16.25,150000,12.6138816575863,12.8180914478088,12.5431936532786,12.7631118889027,190980.069846396,0.0,1.0
2012-05-11,16.16,16.18,15.85,15.85,295400,12.692423884595,12.7081323299967,12.4489429808682,12.4489429808682,376103.417550833,0.0,1.0
2012-05-14,16.06,16.26,15.78,15.87,136100,12.6138816575863,12.7709661116036,12.3939634219622,12.4646514262699,173282.583373963,0.0,1.0
2012-05-15,15.79,16.1,15.69,15.91,247100,12.4725056489708,12.717374347589,12.3935157461907,12.5672935323069,312824.793173933,0.09,1.0
2012-05-16,15.66,16.062,15.53,15.93,219700,12.3698187753567,12.6873581845325,12.2671319017427,12.5830915128629,278136.815298718,0.0,1.0
2012-05-17,14.89,15.66,14.88,15.53,181600,11.7615965239503,12.3698187753567,11.7536975336723,12.2671319017427,229902.802267852,0.0,1.0
2012-05-18,14.71,14.96,14.59,14.87,132200,11.6194146989462,11.8168894558963,11.5246268156101,11.7457985433943,167363.163324945,0.0,1.0
2012-05-21,14.86,14.97,14.43,14.75,141100,11.7378995531163,11.8247884461743,11.398242971162,11.6510106600582,178630.42621142,0.0,1.0
2012-05-22,14.89,15.01,14.78,14.84,186000,11.7615965239503,11.8563844072864,11.6747076308922,11.7221015725603,235473.13448139,0.0,1.0
2012-05-23,14.78,14.96,14.51,14.7,219000,11.6747076308922,11.8168894558963,11.4614348933861,11.6115157086682,277250.626082928,0.0,1.0
2012-05-24,14.99,15.01,14.77,14.83,132600,11.8405864267304,11.8563844072864,11.6668086406142,11.7142025822823,167869.557162539,0.0,1.0
2012-05-25,14.97,15.15,14.82,15.02,81700,11.8247884461743,11.9669702711784,11.7063035920043,11.8642833975644,103430.941328654,0.0,1.0
2012-05-29,14.96,15.17,14.69,15.07,118100,11.8168894558963,11.9827682517345,11.6036167183902,11.9037783489544,149512.780549743,0.0,1.0
2012-05-30,14.73,14.9799,14.65,14.75,150500,11.6352126795022,11.8326084465496,11.5720207572782,11.6510106600582,190530.681394888,0.0,1.0
2012-05-31,14.78,14.93,14.42,14.72,118400,11.6747076308922,11.7931924850623,11.390343980884,11.6273136892242,149892.575927939,0.0,1.0
2012-06-01,14.37,14.8,14.24,14.41,141000,11.350849029494,11.6905056114482,11.2481621558799,11.382444990606,178503.827752022,0.0,1.0
2012-06-04,14.23,14.59,14.15,14.48,125000,11.2402631656019,11.5246268156101,11.1770712433779,11.4377379225521,158248.074248247,0.0,1.0
2012-06-05,14.32,14.52,14.14,14.22,130600,11.311354078104,11.4693338836641,11.1691722530999,11.2323641753239,165337.587974567,0.0,1.0
2012-06-06,14.49,14.53,14.34,14.44,133300,11.4456369128301,11.4772328739421,11.32715205866,11.40614196144,168755.746378329,0.0,1.0
2012-06-07,14.67,14.96,14.57,14.75,191200,11.5878187378342,11.8168894558963,11.5088288350541,11.6510106600582,242056.254370117,0.0,1.0
2012-06-08,14.98,15.03,14.56,14.59,205500,11.8326874364523,11.8721823878424,11.5009298447761,11.5246268156101,260159.834064118,0.0,1.0
2012-06-11,14.8,15.23,14.79,15.17,210200,11.6905056114482,12.0301621934025,11.6826066211702,11.9827682517345,266109.961655852,0.0,1.0
2012-06-12,15.21,15.24,14.79,14.9,131600,12.0143642128465,12.0380611836805,11.6826066211702,11.7694955142283,166603.572568553,0.0,1.0
2012-06-13,14.81,15.35,14.77,15.13,109900,11.6984046017263,12.1249500767386,11.6668086406142,11.9511722906224,139131.706879057,0.0,1.0
2012-06-14,15.04,15.08,14.83,14.84,124500,11.8800813781204,11.9116773392324,11.7142025822823,11.7221015725603,157615.081951253,0.0,1.0
2012-06-15,15.01,15.21,14.9309,15.03,201300,11.8563844072864,12.0143642128465,11.7939033941873,11.8721823878424,254842.698769375,0.0,1.0
2012-06-18,14.98,15.23,14.77,14.86,91400,11.8326874364523,12.0301621934025,11.6668086406142,11.7378995531163,115710.991890318,0.0,1.0
2012-06-19,15.16,15.35,14.98,15.05,179600,11.9748692614564,12.1249500767386,11.8326874364523,11.8879803683984,227370.833079881,0.0,1.0
2012-06-20,15.15,15.35,15.0,15.1,124100,11.9669702711784,12.1249500767386,11.8484854170084,11.9274753197884,157108.688113659,0.0,1.0
2012-06-21,15.76,16.33,15.64,15.74,588700,12.4488086781368,12.8990511239831,12.3540207948007,12.4330106975808,745285.130479539,0.0,1.0
2012-06-22,15.66,15.96,15.57,15.91,295600,12.3698187753567,12.6067884836969,12.2987278628547,12.5672935323069,374225.045982253,0.0,1.0
2012-06-25,15.28,15.5324,15.04,15.34,361100,12.0696571447925,12.2690276594094,11.8800813781204,12.1170510864605,457147.036888334,0.0,1.0
2012-06-26,15.33,15.58,15.07,15.37,138900,12.1091520961825,12.3066268531327,11.9037783489544,12.1407480572946,175845.260104652,0.0,1.0
2012-06-27,15.4,15.7,15.19,15.44,197700,12.1644450281286,12.4014147364687,11.9985662322905,12.1960409892406,250285.154231026,0.0,1.0
2012-06-28,15.43,15.44,14.93,15.24,182600,12.1881419989626,12.1960409892406,11.7931924850623,12.0380611836805,231168.786861838,0.0,1.0
2012-06-29,16.07,16.23,15.6,15.74,303700,12.693677376755,12.820061221203,12.3224248336887,12.4330106975808,384479.521193537,0.0,1.0
2012-07-02,16.3,16.35,16.13,16.13,251700,12.8753541531491,12.9148491045391,12.741071318423,12.741071318423,318648.322306268,0.0,1.0
2012-07-03,16.25,16.28,16.07,16.26,203800,12.8358592017591,12.8595561725931,12.693677376755,12.8437581920371,258007.66025434,0.0,1.0
2012-07-05,16.27,16.38,16.06,16.15,249700,12.8516571823151,12.9385460753731,12.6857783864769,12.756869298979,316116.353118296,0.0,1.0
2012-07-06,16.25,16.32,16.0501,16.11,387100,12.8358592017591,12.8911521337051,12.6779583861017,12.725273337867,490062.636331967,0.0,1.0
2012-07-09,16.61,16.78,16.11,16.12,316200,13.1913137642693,13.3263242001468,12.7942242469824,12.8021660373282,398146.999901259,0.09,1.0
2012-07-10,16.83,16.97,16.69,16.71,265100,13.3660331518755,13.4772182167158,13.2548480870352,13.2707316677267,333803.825660417,0.0,1.0
2012-07-11,16.74,16.96,16.56,16.82,150800,13.2945570387639,13.4692764263701,13.1516048125406,13.3580913615298,189881.617916223,0.0,1.0
2012-07-12,16.56,16.7386,16.2301,16.6,89300,13.1516048125406,13.2934451881155,12.8896051490348,13.1833719739236,112443.159681159,0.0,1.0
2012-07-13,16.77,16.81,16.53,16.58,116500,13.3183824098011,13.350149571184,13.1277794415034,13.1674883932321,146692.36397374,0.0,1.0
2012-07-16,16.34,16.83,16.3,16.77,219500,12.9768854249344,13.3660331518755,12.9451182635515,13.3183824098011,276386.041993442,0.0,1.0
2012-07-17,16.75,16.89,16.354,16.48,94300,13.3024988291096,13.4136838939499,12.9880039314184,13.0880704897747,118738.969293766,0.0,1.0
2012-07-18,16.88,17.2,16.63,16.68,243300,13.4057421036042,13.6598793946678,13.2071973449608,13.2469062966895,306354.09574945,0.0,1.0
2012-07-19,16.86,17.07,16.71,17.02,125800,13.3898585229127,13.5566361201732,13.2707316677267,13.5169271684445,158402.569853189,0.0,1.0
2012-07-20,16.46,16.67,16.24,16.67,131800,13.0721869090832,13.2389645063437,12.897467521477,13.2389645063437,165957.541388318,0.0,1.0
2012-07-23,16.21,16.34,16.0,16.1,90600,12.8736421504398,12.9768854249344,12.7068645531793,12.7862824566367,114080.070180437,0.0,1.0
2012-07-24,16.2,16.29,16.0815,16.24,160700,12.8657003600941,12.9371764732057,12.7715901444971,12.897467521477,202347.320949185,0.0,1.0
2012-07-25,16.08,16.4,15.96,16.26,322100,12.7703988759452,13.0245361670088,12.6750973917964,12.9133511021685,405576.055244136,0.0,1.0
2012-07-26,16.3,16.45,16.15,16.2,193100,12.9451182635515,13.0642451187375,12.8259914083654,12.8657003600941,243144.167238876,0.0,1.0
2012-07-27,16.42,16.55,16.31,16.35,140900,13.0404197477003,13.1436630221949,12.9530600538972,12.9848272152801,177415.914883262,0.0,1.0
2012-07-30,16.55,16.65,16.445,16.47,187000,13.1436630221949,13.2230809256522,13.0602742235646,13.080128699429,235463.279511497,0.0,1.0
2012-07-31,16.19,16.768,16.19,16.54,117600,12.8577585697483,13.3167940517319,12.8577585697483,13.1357212318491,148077.442088514,0.0,1.0
2012-08-01,15.19,16.23,15.17,16.23,192600,12.0635795351746,12.8895257311313,12.0476959544832,12.8895257311313,242514.586277617,0.0,1.0
2012-08-02,14.84,14.99,14.57,14.99,130000,11.7856168730738,11.9047437282599,11.5711885337389,11.9047437282599,163691.049927779,0.0,1.0
2012-08-03,15.36,15.56,15.0,15.0,106500,12.1985899710522,12.3574257779669,11.9126855186056,11.9126855186056,134100.744748526,0.0,1.0
2012-08-06,15.29,15.58,15.27,15.36,65900,12.142997438632,12.3733093586584,12.1271138579405,12.1985899710522,82978.7706941586,0.0,1.0
2012-08-07,15.08,15.39,14.88,15.39,101800,11.9762198413715,12.2224153420894,11.8173840344568,12.2224153420894,128182.683712676,0.0,1.0
2012-08-08,15.79,15.8199,15.0,15.0,108000,12.5400869559189,12.5638329090526,11.9126855186056,11.9126855186056,135989.487632308,0.0,1.0
2012-08-09,16.06,16.18,15.69,15.78,109500,12.7545152952538,12.8498167794026,12.4606690524615,12.5321451655731,137878.23051609,0.0,1.0
2012-08-10,15.72,16.06,15.67,16.04,66600,12.4844944234987,12.7545152952538,12.44478547177,12.7386317145623,83860.1840399235,0.0,1.0
2012-08-13,15.8,15.8,15.15,15.65,108900,12.5480287462646,12.5480287462646,12.0318123737917,12.4289018910785,137122.733362578,0.0,1.0
2012-08-14,15.44,16.13,15.38,15.95,190800,12.2621242938181,12.8101078276739,12.2144735517436,12.6671556014507,240248.094817077,0.0,1.0
2012-08-15,15.87,15.89,15.43,15.43,62100,12.6036212786848,12.6195048593762,12.2541825034723,12.2541825034723,78193.9553885771,0.0,1.0
2012-08-16,16.16,16.2299,15.68,15.88,87000,12.8339331987111,12.8894463132278,12.4527272621158,12.6115630690305,109547.08725936,0.0,1.0
2012-08-17,16.36,16.46,15.96,16.24,67400,12.9927690056259,13.0721869090832,12.6750973917964,12.897467521477,84867.5135779405,0.0,1.0
2012-08-20,16.03,16.31,15.9,16.3,76700,12.7306899242166,12.9530600538972,12.627446649722,12.9451182635515,96577.719457389,0.0,1.0
2012-08-21,16.15,16.43,15.99,16.05,64100,12.8259914083654,13.048361538046,12.6989227628336,12.746573504908,80712.2792336201,0.0,1.0
2012-08-22,16.16,16.34,15.9211,16.13,87900,12.8339331987111,12.9768854249344,12.6442038273515,12.8101078276739,110680.332989629,0.0,1.0
2012-08-23,15.76,16.2225,15.76,16.11,47900,12.5162615848817,12.883569388372,12.5162615848817,12.7942242469824,60313.8560887736,0.0,1.0
2012-08-24,16.07,16.136,15.51,15.68,65800,12.7624570855995,12.8148729018814,12.3177168262382,12.4527272621158,82852.8545019064,0.0,1.0
2012-08-27,16.03,16.12,15.92,16.12,51200,12.7306899242166,12.8021660373282,12.6433302304134,12.8021660373282,64469.0904330941,0.0,1.0
2012-08-28,15.98,16.2,15.7,15.98,63900,12.6909809724879,12.8657003600941,12.4686108428072,12.6909809724879,80460.4468491156,0.0,1.0
2012-08-29,15.99,16.14,15.92,16.05,55800,12.6989227628336,12.8180496180197,12.6433302304134,12.746573504908,70261.2352766927,0.0,1.0
2012-08-30,15.78,15.87,15.66,15.86,26200,12.5321451655731,12.6036212786848,12.4368436814243,12.595679488339,32990.0423700601,0.0,1.0
2012-08-31,15.8,15.896,15.61,15.88,53300,12.5480287462646,12.6242699335837,12.3971347296956,12.6115630690305,67113.3304703892,0.0,1.0
2012-09-04,16.5,16.55,15.8001,15.87,113700,13.1039540704662,13.1436630221949,12.5481081641681,12.6036212786848,143166.71059068,0.0,1.0
2012-09-05,16.56,16.7425,16.27,16.56,254800,13.1516048125406,13.2965424863503,12.9212928925142,13.1516048125406,320834.457858447,0.0,1.0
2012-09-06,16.56,16.705,16.46,16.61,110600,13.1516048125406,13.2667607725538,13.0721869090832,13.1913137642693,139263.308630864,0.0,1.0
2012-09-07,16.69,16.73,16.4801,16.64,70500,13.2548480870352,13.2866152484181,13.0881499076782,13.2151391353065,88770.9155377569,0.0,1.0
2012-09-10,16.5,16.79,16.45,16.64,72600,13.1039540704662,13.3342659904926,13.0642451187375,13.2151391353065,91415.1555750517,0.0,1.0
2012-09-11,16.63,16.73,16.48,16.48,47600,13.2071973449608,13.2866152484181,13.0880704897747,13.0880704897747,59936.1075120173,0.0,1.0
2012-09-12,17.1,17.1,16.62,16.63,88200,13.5804614912104,13.5804614912104,13.199255554615,13.2071973449608,111058.081566385,0.0,1.0
2012-09-13,17.53,17.59,16.65,17.08,134500,13.9219584760771,13.9696092181515,13.2230809256522,13.5645779105189,169357.278579125,0.0,1.0
2012-09-14,17.7,17.99,17.53,17.55,105100,14.0569689119546,14.287280831981,13.9219584760771,13.9378420567686,132337.918056997,0.0,1.0
2012-09-17,16.8,17.65,16.63,17.65,96100,13.3422077808383,14.017259960226,13.2071973449608,14.017259960226,121005.460754304,0.0,1.0
2012-09-18,17.2,17.24,16.621,16.86,117500,13.6598793946678,13.6916465560507,13.2000497336496,13.3898585229127,147951.525896261,0.0,1.0
2012-09-19,17.62,17.72,17.1,17.29,187300,13.9934345891887,14.0728524926461,13.5804614912104,13.7313555077794,235841.028088254,0.0,1.0
2012-09-20,19.5,20.85,19.4,20.02,913400,15.4864911741873,16.5586328708618,15.4070732707299,15.8994642721656,1150118.50003102,0.0,1.0
2012-09-21,19.84,20.3,19.62,19.7,434500,15.7565120459424,16.1218344018463,15.5817926583362,15.6453269811021,547105.855335536,0.0,1.0
2012-09-24,20.32,20.32,19.52,19.7,199900,16.1377179825378,16.1377179825378,15.5023747548788,15.6453269811021,251706.468312022,0.0,1.0
2012-09-25,20.02,20.48,19.85,20.4,202300,15.8994642721656,16.2647866280696,15.7644538362881,16.2012523053037,254728.456926075,0.0,1.0
2012-09-26,19.78,20.15,19.65,20.0,213100,15.708861303868,16.0027075466602,15.6056180293734,15.8835806914742,268327.405689304,0.0,1.0
2012-09-27,20.4,20.415,19.84,19.84,172400,16.2012523053037,16.2131649908223,15.7565120459424,15.7565120459424,217079.515442684,0.0,1.0
2012-09-28,19.6488,20.31,19.62,20.22,133900,15.6046650145319,16.129776192192,15.5817926583362,16.0583000790804,168601.781425612,0.0,1.0
2012-10-01,20.26,20.36,19.61,19.76,168300,16.0900672404633,16.1694851439207,15.5738508679904,15.6929777231765,211916.951560348,0.0,1.0
2012-10-02,19.01,20.42,18.94,20.33,327300,15.0973434472462,16.2171358859951,15.041750914826,16.1456597728835,412123.697241246,0.0,1.0
2012-10-03,19.0,19.15,18.7,19.03,163900,15.0894016569005,15.2085285120865,14.8511479465284,15.1132270279377,206376.639101253,0.0,1.0
2012-10-04,19.15,19.23,18.85,19.13,175000,15.2085285120865,15.2720628348524,14.9702748017144,15.192644931395,220353.336441241,0.0,1.0
2012-10-05,19.68,19.82,19.31,19.31,97900,15.6294434004106,15.7406284652509,15.3355971576183,15.3355971576183,123271.952214842,0.0,1.0
2012-10-08,19.34,19.54,19.1,19.54,107600,15.3594225286555,15.5182583355703,15.1688195603578,15.5182583355703,135485.8228633,0.0,1.0
2012-10-09,18.95,19.32,18.52,19.3,94200,15.0496927051718,15.3435389479641,14.7081957203051,15.3276553672726,118613.053101513,0.0,1.0
2012-10-10,19.13,19.13,18.83,18.95,126200,15.192644931395,15.192644931395,14.9543912210229,15.0496927051718,158906.234622198,0.0,1.0
2012-10-11,19.54,19.78,19.24,19.24,158900,15.5182583355703,15.708861303868,15.2800046251982,15.2800046251982,200080.829488646,0.0,1.0
2012-10-12,19.42,19.6,19.35,19.54,79100,15.4229568514214,15.5659090776447,15.3673643190013,15.5182583355703,99599.7080714409,0.0,1.0
2012-10-15,19.7,19.9582,19.27,19.46,107100,15.6453269811021,15.850384007829,15.3038299962354,15.4547240128044,134856.241902039,0.0,1.0
2012-10-16,20.2,20.25,19.79,19.88,139900,16.0424164983889,16.0821254501176,15.7168030942137,15.7882792073253,176156.75296074,0.0,1.0
2012-10-17,20.1,20.46,19.85,20.19,125000,15.9629985949315,16.2489030473781,15.7644538362881,16.0344747080432,157395.240315172,0.0,1.0
2012-10-18,20.28,20.41,19.88,20.14,117700,16.1059508211548,16.2091940956494,15.7882792073253,15.9947657563145,148203.358280766,0.0,1.0
2012-10-19,19.94,20.25,19.75,20.12,127800,15.8359299493998,16.0821254501176,15.6850359328307,15.978882175623,160920.893698231,0.0,1.0
2012-10-22,19.83,20.01,19.45,19.89,105000,15.7485702555966,15.8915224818199,15.4467822224586,15.7962209976711,132212.001864745,0.0,1.0
2012-10-23,20.39,20.42,19.2902,19.68,126700,16.1933105149579,16.2171358859951,15.3198724127338,15.6294434004106,159535.815583458,0.0,1.0
2012-10-24,20.12,20.6,19.88,20.6,305600,15.978882175623,16.3600881122184,15.7882792073253,16.3600881122184,384799.883522532,0.0,1.0
2012-10-25,19.79,20.4599,19.58,20.4599,73200,15.7168030942137,16.2488236294746,15.5500254969532,16.2488236294746,92170.6527285646,0.0,1.0
2012-10-26,20.05,20.12,19.29,19.66,89200,15.9947657563145,16.0506078312742,15.3884803710377,15.6836456243962,111815.329292581,0.09,1.0
2012-10-31,20.37,20.63,20.06,20.57,121400,16.2500438132731,16.457457234552,16.0027431955945,16.4095925988723,152179.158925105,0.0,1.0
2012-11-01,20.16,20.61,20.07,20.24,252800,16.082517588394,16.4415023559921,16.0107206348744,16.1463371026337,316893.668667763,0.0,1.0
2012-11-02,20.09,20.4588,20.07,20.17,190500,16.0266755134343,16.3208834740791,16.0107206348744,16.090495027674,238798.433074402,0.0,1.0
2012-11-05,20.4,20.445,19.51,20.13,126400,16.273976131113,16.3098746078728,15.5639840351968,16.0585852705542,158446.834333881,0.0,1.0
2012-11-06,20.33,20.46,20.2,20.46,77400,16.2181340561533,16.3218407667927,16.1144273455139,16.3218407667927,97023.6153278672,0.0,1.0
2012-11-07,19.85,20.12,19.48,20.12,106800,15.8352169707153,16.0506078312742,15.5400517173569,16.0506078312742,133877.546731476,0.0,1.0
2012-11-08,19.3,19.82,19.19,19.82,93100,15.3964578103177,15.8112846528755,15.3087059782382,15.8112846528755,116704.116111427,0.0,1.0
2012-11-09,19.52,19.65,18.91,19.14,98400,15.5719614744768,15.6756681851162,15.0853376783994,15.2688187818384,123347.85204473,0.0,1.0
2012-11-12,19.5,20.1799,19.43,19.64,97700,15.5560065959168,16.0983926925611,15.5001645209571,15.6676907458362,122470.377487502,0.0,1.0
2012-11-13,20.33,20.55,19.42,19.43,212100,16.2181340561533,16.3936377203124,15.4921870816772,15.5001645209571,265874.790840318,0.0,1.0
2012-11-14,19.62,20.39,19.38,20.39,160300,15.6517358672763,16.265998691833,15.4602773245574,16.265998691833,200941.673605389,0.0,1.0
2012-11-15,19.19,19.87,18.79,19.57,130100,15.3087059782382,15.8511718492753,14.9896084070399,15.6118486708765,163084.914136376,0.0,1.0
2012-11-16,19.7108,19.8107,19.01,19.16,98500,15.7241710159383,15.8038656343451,15.1651120711989,15.2847736603983,123473.205552906,0.0,1.0
2012-11-19,19.54,20.36,19.5,20.09,104000,15.5879163530367,16.2420663739932,15.5560065959168,16.0266755134343,130367.64850256,0.0,1.0
2012-11-20,19.93,19.94,19.44,19.44,84700,15.899036484955,15.907013924235,15.5081419602371,15.5081419602371,106174.421424682,0.0,1.0
2012-11-21,20.38,20.45,19.8,19.93,131800,16.2580212525531,16.3138633275128,15.7953297743156,15.899036484955,165215.92377536,0.0,1.0
2012-11-23,20.44,20.47,20.2086,20.47,63400,16.3058858882328,16.3298182060727,16.1212879432946,16.3298182060727,79474.1241832919,0.0,1.0
2012-11-26,20.75,20.79,20.13,20.45,212100,16.5531865059115,16.5850962630313,16.0585852705542,16.3138633275128,265874.790840318,0.0,1.0
2012-11-27,22.92,23.0,20.57,20.79,516900,18.2842908296623,18.3481103439019,16.4095925988723,16.5850962630313,647952.28375936,0.0,1.0
2012-11-28,22.8,23.0,22.4001,22.68,277400,18.1885615583028,18.3481103439019,17.8695437614973,18.0928322869433,347730.631678944,0.0,1.0
2012-11-29,23.07,23.31,22.76,22.88,174500,18.4039524188616,18.5954109615806,18.1566518011829,18.2523810725424,218741.871766316,0.0,1.0
2012-11-30,22.92,23.2,22.71,23.1,177600,18.2842908296623,18.5076591295011,18.1167646047831,18.4278847367015,222627.830519757,0.0,1.0
2012-12-03,23.79,23.89,22.9,23.0,170600,18.9783280470185,19.0581024398181,18.2683359511023,18.3481103439019,213853.08494747,0.0,1.0
2012-12-04,23.26,23.8418,22.83,23.8,195500,18.5555237651808,19.0196511824887,18.2124938761426,18.9863054862985,245066.108483179,0.0,1.0
2012-12-05,23.37,23.6,22.8362,23.39,132600,18.6432755972603,18.8267567006994,18.2174398884962,18.6592304758203,166218.751840765,0.0,1.0
2012-12-06,23.0,23.41,22.89,23.41,190000,18.3481103439019,18.6751853543802,18.2603585118224,18.6751853543802,238171.665533524,0.0,1.0
2012-12-07,22.67,23.08,22.39,23.08,104300,18.0848548476633,18.4119298581416,17.8614865478245,18.4119298581416,130743.709027087,0.0,1.0
2012-12-10,23.27,23.54,22.2,22.77,235200,18.5635012044608,18.7788920650196,17.7099152015053,18.1646292404629,294831.451228867,0.0,1.0
2012-12-11,22.92,23.5,22.61,23.48,164600,18.2842908296623,18.7469823078998,18.0369902119836,18.7310274293399,206331.874456937,0.0,1.0
2012-12-12,22.693,23.25,22.27,22.91,150200,18.1032029580072,18.5475463259008,17.765757276465,18.2763133903823,188280.96927966,0.0,1.0
2012-12-13,23.04,23.15,22.4,22.76,107900,18.3800201010217,18.4677719331013,17.8694639871045,18.1566518011829,135256.435321407,0.0,1.0
2012-12-14,22.4305,23.19,22.43,22.92,142400,17.8937951769083,18.4996816902211,17.8933963049443,18.2842908296623,178503.395641968,0.0,1.0
2012-12-17,23.09,23.26,22.468,22.5,164400,18.4199072974215,18.5555237651808,17.9237105742082,17.949238379904,206081.167440586,0.0,1.0
2012-12-18,23.72,23.82,23.0,23.2,518400,18.9224859720588,19.0022603648584,18.3481103439019,18.5076591295011,649832.586381995,0.0,1.0
2012-12-19,24.46,24.86,23.87,24.32,425900,19.5128164787757,19.831914049974,19.0421475612582,19.4011323288563,533880.59131962,0.0,1.0
2012-12-20,24.5495,24.67,24.15,24.55,300800,19.5842145603313,19.6803427036548,19.265515861097,19.5846134322953,377063.352592021,0.0,1.0
2012-12-21,23.26,24.31,23.01,24.31,648300,18.5555237651808,19.3931548895763,18.3560877831819,19.3931548895763,812666.793502019,0.0,1.0
2012-12-24,23.11,23.86,23.0,23.21,134400,18.4358621759814,19.0341701219782,18.3481103439019,18.515636568781,168475.114987925,0.0,1.0
2012-12-26,23.19,23.428,23.07,23.21,97000,18.4996816902211,18.6895447450841,18.4039524188616,18.515636568781,121592.902930273,0.0,1.0
2012-12-27,23.18,23.25,22.65,23.25,121500,18.4917042509411,18.5475463259008,18.0688999691034,18.5475463259008,152304.51243328,0.0,1.0
2012-12-28,23.1,23.46,22.794,23.02,127600,18.4278847367015,18.71507255078,18.1837750947348,18.3640652224618,159951.076431988,0.0,1.0
2012-12-31,23.97,23.99,22.77,23.17,169900,19.1219219540578,19.1378768326177,18.1646292404629,18.4837268116612,212975.61039024,0.0,1.0
2013-01-02,24.58,24.92,24.28,24.53,237300,19.6085457501352,19.8797786856537,19.3692225717365,19.5686585537354,297463.874900554,0.0,1.0
2013-01-03,24.18,24.59,24.01,24.59,142700,19.2894481789369,19.6165231894151,19.1538317111776,19.6165231894151,178879.456166494,0.0,1.0
2013-01-04,24.1705,24.39,24.08,24.31,92900,19.2818696116209,19.456974403816,19.2096737861373,19.3931548895763,116453.409095076,0.0,1.0
2013-01-07,23.8,24.105,23.58,24.04,88100,18.9863054862985,19.2296173843372,18.8108018221394,19.1777640290175,110436.44070265,0.0,1.0
2013-01-08,25.13,25.3199,23.85,23.85,296000,20.0473049105328,20.1987964824592,19.0261926826983,19.0261926826983,371046.384199596,0.0,1.0
2013-01-09,24.82,25.36,24.76,25.36,155500,19.8000042928542,20.2307860139718,19.7521396571744,20.2307860139718,194924.705212963,0.0,1.0
2013-01-10,24.71,25.06,24.4402,24.97,198500,19.7122524607746,19.9914628355731,19.4970211490014,19.9196658820535,248826.713728445,0.0,1.0
2013-01-11,24.29,24.98,24.0,24.76,162900,19.3772000110164,19.9276433213335,19.1458542718977,19.7521396571744,204200.864817953,0.0,1.0
2013-01-14,24.12,24.41,23.9,24.29,134500,19.2415835432571,19.4729292823759,19.0660798790981,19.3772000110164,168600.4684961,0.0,1.0
2013-01-15,24.5,24.62,24.03,24.07,120700,19.5447262358955,19.640455507255,19.1697865897375,19.2016963468574,151301.684367876,0.0,1.0
2013-01-16,24.12,24.879,23.93,24.45,152100,19.2415835432571,19.8470711846059,19.0900121969379,19.5048390394957,190662.685934995,0.0,1.0
2013-01-17,24.4,24.54,24.12,24.25,213100,19.4649518430959,19.5766359930153,19.2415835432571,19.3452902538966,267128.325922074,0.0,1.0
2013-01-18,24.59,24.68,24.0401,24.35,117700,19.6165231894151,19.6883201429347,19.1778438034103,19.4250646466962,147541.07912261,0.0,1.0
2013-01-22,24.63,24.72,24.44,24.65,129300,19.648432946535,19.7202299000546,19.4968616002158,19.6643878250949,162082.086070972,0.0,1.0
2013-01-23,24.84,24.87,24.4,24.57,144300,19.8159591714141,19.8398914892539,19.4649518430959,19.6005683108552,180885.112297302,0.0,1.0
2013-01-24,25.28,25.388,24.76,24.84,125600,20.1669664997322,20.2531228439557,19.7521396571744,19.8159591714141,157444.006268477,0.0,1.0
2013-01-25,25.36,25.49,25.16,25.45,131800,20.2307860139718,20.3344927246113,20.0712372283727,20.3025829674915,165215.923775361,0.0,1.0
2013-01-28,25.5,25.65,25.1,25.34,177300,20.3424701638913,20.4621317530906,20.023372592693,20.2148311354119,222251.76999523,0.0,1.0
2013-01-29,25.64,25.69,25.3,25.5,115600,20.4541543138107,20.4940415102104,20.1829213782921,20.3424701638913,144908.655450923,0.0,1.0
2013-01-30,24.22,25.67,23.96,25.67,246400,19.3213579360567,20.4780866316505,19.1139445147778,20.4780866316505,308871.044144528,0.0,1.0
2013-01-31,24.45,24.59,23.95,24.25,138600,19.5048390394957,19.6165231894151,19.1059670754979,19.3452902538966,173739.962331297,0.0,1.0
2013-02-01,24.87,25.23,24.598,24.6,114800,19.8398914892539,20.1270793033324,19.6229051408391,19.6245006286951,143905.827385519,0.0,1.0
2013-02-04,24.11,25.09,23.73,24.77,374100,19.2336061039772,20.015395153413,18.9304634113388,19.7601170964544,468947.474084691,0.0,1.0
2013-02-05,24.13,24.37,24.05,24.07,270200,19.3213579360567,19.5135305802612,19.2573003879886,19.2733147750056,337446.571901284,0.09,1.0
2013-02-06,24.18,24.38,23.75,24.01,138900,19.3613939035993,19.5215377737697,19.017084582733,19.2252716139545,173469.018642074,0.0,1.0
2013-02-07,24.13,24.23,23.86,24.2,41000,19.3213579360567,19.4014298711419,19.1051637113267,19.3774082906163,51203.9579865013,0.0,1.0
2013-02-08,24.13,24.3,23.94,24.11,42100,19.3213579360567,19.4574802257015,19.1692212593948,19.3053435490397,52577.7227129684,0.0,1.0
2013-02-11,24.22,24.29,23.95,24.22,64600,19.3934226776334,19.449473032193,19.1772284529034,19.3934226776334,80677.4557543409,0.0,1.0
2013-02-12,24.35,24.38,23.9701,24.22,74900,19.4975161932441,19.5215377737697,19.1933229118555,19.3934226776334,93540.8891021695,0.0,1.0
2013-02-13,25.01,25.09,24.37,24.39,194200,20.0259909648064,20.0900485128745,19.5135305802612,19.5295449672782,242531.918072647,0.0,1.0
2013-02-14,25.0,25.1,24.83,24.89,441300,20.0179837712979,20.0980557063831,19.8818614816531,19.9299046427042,551129.430718121,0.0,1.0
2013-02-15,25.05,25.18,24.88,25.12,119700,20.0580197388405,20.1621132544512,19.9218974491956,20.1140700934001,149490.579780102,0.0,1.0
2013-02-19,25.11,25.5699,24.9,25.11,586800,20.1060628998916,20.4743137293484,19.9379118362127,20.1060628998916,732841.037718998,0.0,1.0
2013-02-20,24.88,25.37,24.77,25.05,222600,19.9218974491956,20.3142499311131,19.8338183206019,20.0580197388405,278000.025555981,0.0,1.0
2013-02-21,24.76,25.1,24.68,24.68,185300,19.8258111270934,20.0980557063831,19.7617535790253,19.7617535790253,231416.912558505,0.0,1.0
2013-02-22,25.09,25.3,24.9,24.9,113300,20.0900485128745,20.2581995765535,19.9379118362127,19.9379118362127,141497.766826112,0.0,1.0
2013-02-25,24.62,25.23,24.61,25.21,220800,19.7137104179742,20.2021492219938,19.7057032244656,20.1861348349768,275752.046912669,0.0,1.0
2013-02-26,25.22,25.395,24.71,24.81,291000,20.1941420284853,20.3342679148844,19.7857751595508,19.865847094636,363423.214001753,0.0,1.0
2013-02-27,25.54,25.86,24.8001,25.16,117200,20.4503722207579,20.7066024130305,19.8579199730626,20.1460988674342,146368.38721995,0.0,1.0
2013-02-28,25.79,26.04,25.4007,25.48,158300,20.6505520584709,20.8507318961839,20.3388320151842,20.4023290597068,197697.232908857,0.0,1.0
2013-03-01,26.21,26.62,25.41,25.6,267500,20.9868541858287,21.315149119678,20.3462787051472,20.498415381809,334074.603936319,0.0,1.0
2013-03-04,26.81,27.0,26.23,26.23,297600,21.4672857963398,21.6194224730017,21.0028685728457,21.0028685728457,371665.802360556,0.0,1.0
2013-03-05,27.61,27.73,26.85,26.86,275000,22.1078612770214,22.2039475991236,21.4993145703739,21.5073217638824,343441.181616776,0.0,1.0
2013-03-06,27.39,27.6,27.16,27.6,138400,21.931703019834,22.0998540835129,21.747537569138,22.0998540835129,172844.580130043,0.0,1.0
2013-03-07,27.66,27.68,27.35,27.44,120200,22.147897244564,22.163911631581,21.8996742457999,21.9717389873766,150115.018292133,0.0,1.0
2013-03-08,28.09,28.18,27.71,27.92,184700,22.4922065654303,22.564271307007,22.1879332121066,22.3560842757855,230667.586344068,0.0,1.0
2013-03-11,28.73,29.12,28.01,28.15,264100,23.0046669499755,23.3169474968078,22.4281490173621,22.5402497264814,329828.422054512,0.0,1.0
2013-03-12,28.65,28.82,28.28,28.66,195100,22.9406094019074,23.0767316915522,22.6443432420922,22.9486165954159,243655.907394302,0.0,1.0
2013-03-13,28.94,29.15,28.4,28.71,200900,23.1728180136544,23.3409690773333,22.7404295641944,22.9886525629585,250899.394133856,0.0,1.0
2013-03-14,29.82,30.2599,29.02,29.07,286100,23.8774510424041,24.2296874848439,23.2368755617226,23.2769115292652,357303.716583854,0.0,1.0
2013-03-15,29.17,29.74,28.62,29.7,2191200,23.3569834643504,23.813393494336,22.9165878213818,23.7813647203019,2736539.33512247,0.0,1.0
2013-03-18,29.05,29.135,28.63,28.69,245800,23.2608971422481,23.3289582870705,22.9245950148903,22.9726381759414,306973.972514196,0.0,1.0
2013-03-19,28.62,29.21,28.1,29.04,191100,22.9165878213818,23.3890122383844,22.5002137589388,23.2528899487396,238660.399298058,0.0,1.0
2013-03-20,29.11,29.12,28.74,28.87,142900,23.3089403032992,23.3169474968078,23.012674143484,23.1167676590948,178464.526738318,0.0,1.0
2013-03-21,28.76,29.09,28.43,29.08,122500,23.0286885305011,23.2929259162822,22.7644511447199,23.2849187227737,152987.435447473,0.0,1.0
2013-03-22,28.99,28.99,28.56,28.82,129400,23.212853981197,23.212853981197,22.8685446603307,23.0767316915522,161604.686913494,0.0,1.0
2013-03-25,28.35,29.04,27.88,28.92,210300,22.7003935966518,23.2528899487396,22.3240555017514,23.1568036266374,262638.838160029,0.0,1.0
2013-03-26,28.76,28.77,28.2,28.41,201500,23.0286885305011,23.0366957240096,22.580285694024,22.7484367577029,251648.720348292,0.0,1.0
2013-03-27,28.94,29.03,28.6,28.61,162100,23.1728180136544,23.2448827552311,22.9005734343648,22.9085806278733,202442.965600289,0.0,1.0
2013-03-28,28.95,29.09,28.66,28.75,238000,23.1808252071629,23.2929259162822,22.9486165954159,23.0206813369926,297232.73172652,0.0,1.0
2013-04-01,28.76,29.1,28.64,28.88,253100,23.0286885305011,23.3009331097907,22.9326022083988,23.1247748526033,316090.77478984,0.0,1.0
2013-04-02,28.71,29.03,28.51,28.94,228600,22.9886525629585,23.2448827552311,22.8285086927881,23.1728180136544,285493.287700346,0.0,1.0
2013-04-03,27.46,28.75,27.1503,28.75,348200,21.9877533743936,23.0206813369926,21.7397705914348,23.0206813369926,434858.979778042,0.0,1.0
2013-04-04,28.26,28.67,27.39,27.68,424400,22.6283288550751,22.9566237889244,21.931703019834,22.163911631581,530023.409011491,0.0,1.0
2013-04-05,28.68,28.88,27.67,27.8,137200,22.9646309824329,23.1247748526033,22.1559044380725,22.2599979536832,171345.92770117,0.0,1.0
2013-04-08,29.1,29.16,28.55,28.85,213300,23.3009331097907,23.3489762708418,22.8605374668222,23.1007532720778,266385.469232213,0.0,1.0
2013-04-09,29.16,29.58,29.01,29.19,203800,23.3489762708418,23.6852783981996,23.2288683682141,23.3729978513674,254521.137503633,0.0,1.0
2013-04-10,29.19,29.33,28.66,29.25,401000,23.3729978513674,23.4850985604867,22.9486165954159,23.4210410124185,500799.686648463,0.0,1.0
2013-04-11,25.94,27.55,25.9,26.71,1063900,20.7706599610987,22.0598181159703,20.7386311870646,21.3872138612547,1328680.2658985,0.0,1.0
2013-04-12,26.33,26.38,25.501,25.82,263800,21.0829405079309,21.1229764754735,20.4191441660747,20.6745736389964,329453.758947294,0.0,1.0
2013-04-15,23.63,26.13,23.06,26.13,555600,18.9209982606308,20.9227966377605,18.4645882306452,20.9227966377605,693876.074568293,0.0,1.0
2013-04-16,23.71,24.16,23.28,24.11,132254,18.9850558086989,19.3453795165823,18.6407464878326,19.3053435490397,165168.981940164,0.0,1.0
2013-04-17,24.08,24.16,23.16,23.92,185133,19.2813219685141,19.3453795165823,18.5446601657304,19.1532068723778,231208.350095486,0.0,1.0
2013-04-18,24.09,24.66,23.77,24.04,415800,19.2893291620226,19.7457391920082,19.03309896975,19.24929319448,519283.066604567,0.0,1.0
2013-04-19,24.43,24.73,23.91,24.09,335800,19.5615737413123,19.8017895465679,19.1451996788693,19.2893291620226,419372.904679685,0.0,1.0
2013-04-22,24.45,24.74,23.83,23.95,426000,19.5775881283293,19.8097967400764,19.0811421308011,19.1772284529034,532021.612249989,0.0,1.0
2013-04-23,25.02,25.19,24.26,24.52,502200,20.0339981583149,20.1701204479597,19.4254514516675,19.633638482889,627186.041483438,0.0,1.0
2013-04-24,25.34,25.39,24.93,25.01,347500,20.2902283505875,20.3302643181301,19.9619334167382,20.0259909648064,433984.7658612,0.0,1.0
2013-04-25,25.43,25.73,25.12,25.55,207500,20.3622930921642,20.6025088974198,20.1140700934001,20.4583794142664,259141.982492659,0.0,1.0
2013-04-26,25.49,25.6,25.105,25.27,231400,20.4103362532153,20.498415381809,20.1020593031373,20.2341779960279,288990.143367717,0.0,1.0
2013-04-29,25.23,25.78,25.041,25.5,329200,20.2021492219938,20.6425448649624,20.0508132646828,20.4183434467238,411130.316320883,0.0,1.0
2013-04-30,25.48,25.54,25.11,25.16,483300,20.4023290597068,20.4503722207579,20.1060628998916,20.1460988674342,603582.265728684,0.0,1.0
2013-05-01,24.955,25.32,24.56,25.32,750800,19.9819514005095,20.2742139635705,19.665667256923,20.2742139635705,937656.869665005,0.0,1.0
2013-05-02,25.69,25.86,24.92,25.02,217700,20.5704801233857,20.7066024130305,19.9539262232297,20.0339981583149,271880.528138081,0.0,1.0
2013-05-03,25.96,26.8,25.821,25.99,319100,20.7866743481157,21.4592786028313,20.6753743583473,20.8106959286413,398516.658377867,0.0,1.0
2013-05-06,26.34,26.45,25.53,25.87,186500,21.0909477014394,21.1790268300332,20.4423650272494,20.714609606539,232915.564987378,0.0,1.0
2013-05-07,26.69,26.7,26.25,26.48,155600,21.3711994742376,21.3792066677461,21.0188829598628,21.2030484105587,194325.264943893,0.0,1.0
2013-05-08,26.96,26.96,26.58,26.58,112300,21.5873936989676,21.5873936989676,21.2831203456439,21.2831203456439,140248.889802051,0.0,1.0
2013-05-09,26.47,26.99,26.27,26.87,155000,21.1950412170502,21.6114152794932,21.0348973468798,21.515328957391,193575.938729456,0.0,1.0
2013-05-10,26.91,27.1,26.28,26.43,123800,21.547357731425,21.6994944080869,21.0429045403883,21.1630124430161,154610.975578753,0.0,1.0
2013-05-13,26.72,26.95,26.61,26.81,147700,21.3952210547632,21.5793865054591,21.3071419261695,21.4672857963398,184459.13645381,0.0,1.0
2013-05-14,27.1,27.12,26.65,26.68,172400,21.6994944080869,21.7155087951039,21.3391707002035,21.3631922807291,215306.398948117,0.0,1.0
2013-05-15,27.65,27.87,26.89,26.95,192900,22.1398900510555,22.3160483082429,21.531343344408,21.5793865054591,240908.377941367,0.0,1.0
2013-05-16,27.35,27.65,27.2825,27.62,134600,21.8996742457999,22.1398900510555,21.8456256896174,22.1158684705299,168098.847438611,0.0,1.0
2013-05-17,27.85,27.88,27.33,27.38,176600,22.3720986628025,22.3961978714159,21.9543790468364,21.9945443945254,219841.243958822,0.09,1.0
2013-05-20,27.67,27.69,27.35,27.65,203700,22.2275034111219,22.2435695501975,21.970445185912,22.2114372720463,253576.791587837,0.0,1.0
2013-05-21,27.82,28.22,27.6,27.74,131400,22.3479994541891,22.6693222357015,22.1712719243572,22.2837348978866,163573.836105261,0.0,1.0
2013-05-22,27.05,28.03,26.93,27.8,219500,21.7294530997777,22.5166939144831,21.6330562653239,22.3319333151135,273245.487253462,0.0,1.0
2013-05-23,27.26,27.464,26.41,26.74,123400,21.8981475600717,22.062022178643,21.2153366493578,21.4804279441055,153615.002856844,0.0,1.0
2013-05-24,27.23,27.33,26.46,27.05,109400,21.8740483514583,21.9543790468364,21.2555019970468,21.7294530997777,136187.044672113,0.0,1.0
2013-05-28,27.49,27.96,27.22,27.49,183700,22.0829081594413,22.4604624277184,21.8660152819204,22.0829081594413,228679.708466793,0.0,1.0
2013-05-29,26.89,27.31,26.39,27.26,85400,21.6009239871727,21.9383129077607,21.1992705102822,21.8981475600717,106310.544926859,0.0,1.0
2013-05-30,26.93,27.08,26.43,26.94,67300,21.6330562653239,21.7535523083911,21.2314027884334,21.6410893348617,83778.6847023145,0.0,1.0
2013-05-31,26.68,27.025,26.6,26.72,263700,21.4322295268787,21.7093704259331,21.3679649705762,21.4643618050299,328268.04095097,0.0,1.0
2013-06-03,25.61,26.73,24.82,26.72,383100,20.5726910863329,21.4723948745677,19.9380785928459,21.4643618050299,476903.627183606,0.0,1.0
2013-06-04,25.4,25.75,25.08,25.57,478200,20.4039966260389,20.6851540598623,20.146938400829,20.5405588081817,595289.257424172,0.0,1.0
2013-06-05,24.79,25.6,24.71,25.3,365000,19.9139793842325,20.5646580167951,19.84971482793,20.3236659306608,454371.766959059,0.0,1.0
2013-06-06,25.85,25.85,24.53,24.79,187300,20.7654847552404,20.7654847552404,19.7051195762494,19.9139793842325,233161.183428581,0.0,1.0
2013-06-07,25.83,26.49,25.57,25.94,97400,20.7494186161648,21.2796012056603,20.5405588081817,20.8377823810807,121248.794799486,0.0,1.0
2013-06-10,25.94,26.14,25.31,25.87,174400,20.8377823810807,20.9984437718369,20.3316990001986,20.781550894316,217102.564815507,0.0,1.0
2013-06-11,25.14,25.89,25.07,25.61,102500,20.1951368180558,20.7976170333916,20.1389053312912,20.5726910863329,127597.550995353,0.0,1.0
2013-06-12,24.83,25.45,24.72,25.23,167700,19.9461116623837,20.444161973728,19.8577478974678,20.2674344438961,208762.041969957,0.0,1.0
2013-06-13,26.04,26.1,24.6,24.77,104000,20.9181130764588,20.9663114936857,19.7613510630141,19.8979132451568,129464.832229431,0.0,1.0
2013-06-14,25.58,26.18,25.38,25.96,83100,20.5485918777195,21.0305760499881,20.3879304869633,20.8538485201563,103447.380367939,0.0,1.0
2013-06-17,25.38,25.46,25.07,25.44,201000,20.3879304869633,20.4521950432658,20.1389053312912,20.4361289041902,250215.685366496,0.0,1.0
2013-06-18,25.09,25.56,24.89,25.48,293400,20.1549714703668,20.5325257386439,19.9943100796106,20.4682611823414,365240.209385721,0.0,1.0
2013-06-19,24.73,25.36,24.69,25.01,183000,19.8657809670056,20.3718643478877,19.8336486888544,20.0907069140643,227808.310557556,0.0,1.0
2013-06-20,23.66,24.355,23.56,24.35,201200,19.0062425264599,19.5645408593377,18.9259118310818,19.5605243245688,250464.656197706,0.0,1.0
2013-06-21,22.85,24.0249,22.56,23.78,2231100,18.3555638938972,19.2993692338946,18.1226048773007,19.1026393609136,2777394.10756811,0.0,1.0
2013-06-24,22.96,23.17,22.2,22.59,264500,18.4439276588131,18.6126221191072,17.8334143739395,18.1467040859141,329263.924275813,0.0,1.0
2013-06-25,23.37,23.59,23.0,23.3,370100,18.7732835098634,18.9500110396952,18.4760599369644,18.7170520230987,460720.523154925,0.0,1.0
2013-06-26,24.02,24.4395,22.5,23.75,449000,19.2954330298211,19.6324202969322,18.0744064600738,19.0785401523002,558939.516067445,0.0,1.0
2013-06-27,24.79,24.83,24.14,24.34,211600,19.9139793842325,19.9461116623837,19.3918298642748,19.552491255031,263411.139420649,0.0,1.0
2013-06-28,24.0,24.87,24.0,24.72,940700,19.2793668907454,19.978243940535,19.2793668907454,19.8577478974678,1171034.30459832,0.0,1.0
2013-07-01,24.94,25.18,24.04,24.11,288700,20.0344754272996,20.2272690962071,19.3114991688967,19.3677306556613,359389.394852276,0.0,1.0
2013-07-02,25.17,25.6,24.52,24.96,224800,20.2192360266693,20.5646580167951,19.6970865067116,20.0505415663752,279843.214280538,0.0,1.0
2013-07-03,24.83,25.22,24.68,25.13,146300,19.9461116623837,20.2594013743583,19.8256156193166,20.187103748518,182122.16303044,0.0,1.0
2013-07-05,25.25,25.28,24.66,25.21,98000,20.2835005829718,20.3075997915852,19.8095494802409,20.2513683048205,121995.707293117,0.0,1.0
2013-07-08,25.24,25.345,25.08,25.28,176700,20.2754675134339,20.359814743581,20.146938400829,20.3075997915852,219965.729374428,0.0,1.0
2013-07-09,25.71,25.9,25.12,25.4,232500,20.653021781711,20.8056501029294,20.1790706789802,20.4039966260389,289428.591282142,0.0,1.0
2013-07-10,25.735,25.86,25.35,25.71,123000,20.6731044555556,20.7735178247782,20.3638312783499,20.653021781711,153117.061194423,0.0,1.0
2013-07-11,26.68,26.7,25.91,26.05,174100,21.4322295268787,21.4482956659543,20.8136831724673,20.9261461459966,216729.108568691,0.0,1.0
2013-07-12,26.95,27.0,26.46,26.64,134900,21.7214200302399,21.7617195108154,21.3264851205991,21.4715632506712,167371.884293876,0.09,1.0
2013-07-15,26.93,27.15,26.75,26.91,179500,21.7053002380096,21.8826179525422,21.5602221079375,21.6891804457794,222707.58510564,0.0,1.0
2013-07-16,26.9,27.1,26.64,26.91,190300,21.6811205496643,21.8423184719666,21.4715632506712,21.6891804457794,236107.261535394,0.0,1.0
2013-07-17,26.69,27.05,26.48,26.95,153600,21.5118627312468,21.802018991391,21.3426049128294,21.7214200302399,190573.17588984,0.0,1.0
2013-07-18,26.95,27.06,26.5301,26.67,193400,21.7214200302399,21.8100788875061,21.3829849923661,21.4957429390166,239953.464955046,0.0,1.0
2013-07-19,27.16,27.17,26.9,26.92,84000,21.8906778486573,21.8987377447724,21.6811205496643,21.6972403418945,104219.705564756,0.0,1.0
2013-07-22,27.21,27.28,27.05,27.08,120400,21.9309773292329,21.9873966020387,21.802018991391,21.8261986797364,149381.577976151,0.0,1.0
2013-07-23,27.31,27.52,27.07,27.07,128700,22.0115762903841,22.1808341088015,21.8181387836213,21.8181387836213,159679.477454573,0.0,1.0
2013-07-24,27.17,27.455,27.036,27.43,214200,21.8987377447724,22.1284447840533,21.7907351368299,22.1082950437655,265760.249190129,0.0,1.0
2013-07-25,27.31,27.345,26.985,27.02,132000,22.0115762903841,22.039785926787,21.7496296666428,21.7778393030457,163773.823030331,0.0,1.0
2013-07-26,27.13,27.32,26.9062,27.14,81500,21.866498160312,22.0196361864992,21.6861176852556,21.8745580564271,101117.928613424,0.0,1.0
2013-07-29,26.44,27.28,26.28,27.1,105500,21.3103653283689,21.9873966020387,21.181406990527,21.8423184719666,130894.987346212,0.0,1.0
2013-07-30,26.47,26.65,26.27,26.62,86400,21.3345450167142,21.4796231467863,21.1733470944119,21.455443458441,107197.411438035,0.0,1.0
2013-07-31,26.76,27.13,26.43,26.53,82000,21.5682820040526,21.866498160312,21.3023054322538,21.3829043934049,101738.284003691,0.0,1.0
2013-08-01,26.76,27.26,26.5,27.02,169000,21.5682820040526,21.9712768098085,21.3587247050596,21.7778393030457,209680.121910046,0.0,1.0
2013-08-02,27.03,27.32,26.58,26.67,130300,21.7858991991608,22.0196361864992,21.4232038739805,21.4957429390166,161664.614703426,0.0,1.0
2013-08-05,27.23,27.23,27.04,27.04,104300,21.9470971214631,21.9470971214631,21.7939590952759,21.7939590952759,129406.134409573,0.0,1.0
2013-08-06,27.12,27.33,26.95,27.07,374500,21.8584382641968,22.0276960826143,21.7214200302399,21.8181387836213,464646.18730954,0.0,1.0
2013-08-07,27.41,27.5,26.89,26.98,126200,22.0921752515352,22.1647143165713,21.6730606535492,21.7455997185852,156577.700503241,0.0,1.0
2013-08-08,27.76,27.89,27.54,27.55,74800,22.3742716155643,22.4790502650608,22.1969539010317,22.2050137971469,92805.1663838546,0.0,1.0
2013-08-09,27.67,27.9375,27.41,27.75,77900,22.3017325505283,22.5173347716076,22.0921752515352,22.3662117194492,96651.3698035061,0.0,1.0
2013-08-12,27.57,27.626,27.21,27.4,103000,22.2211335893771,22.2662690076218,21.9309773292329,22.0841153554201,127793.21039488,0.0,1.0
2013-08-13,27.66,27.75,27.36,27.68,70600,22.2936726544131,22.3662117194492,22.0518757709596,22.3097924466434,87594.1811056169,0.0,1.0
2013-08-14,27.34,27.78,27.14,27.62,78200,22.0357559787294,22.3903914077945,21.8745580564271,22.2614330699527,97023.5830376661,0.0,1.0
2013-08-15,26.91,27.06,26.64,26.86,93100,21.6891804457794,21.8100788875061,21.4715632506712,21.6488809652038,115510.173667605,0.0,1.0
2013-08-16,26.9,27.32,26.79,26.79,58100,21.6811205496643,22.0196361864992,21.592461692398,21.592461692398,72085.2963489564,0.0,1.0
2013-08-19,26.87,27.13,26.69,26.95,76400,21.6569408613189,21.866498160312,21.5118627312468,21.7214200302399,94790.3036327071,0.0,1.0
2013-08-20,27.61,27.85,26.68,26.98,83100,22.2533731738376,22.4468106806004,21.5038028351317,21.7455997185852,103103.065862277,0.0,1.0
2013-08-21,27.68,28.0,27.31,27.57,138100,22.3097924466434,22.5677091223271,22.0115762903841,22.2211335893771,171342.158791582,0.0,1.0
2013-08-22,28.91,29.22,27.54,27.75,101100,23.3011596688028,23.5510164483714,22.1969539010317,22.3662117194492,125435.859911867,0.0,1.0
2013-08-23,28.83,29.13,28.6,29.13,165300,23.2366804998818,23.4784773833353,23.0513028892341,23.4784773833353,205089.492022074,0.0,1.0
2013-08-26,29.15,29.415,28.81,28.9,74600,23.4945971755656,23.7081844226161,23.2205607076516,23.2930997726876,92557.0242277478,0.0,1.0
2013-08-27,28.14,29.0,28.13,29.0,111300,22.6805476679388,23.3736987338388,22.6724877718236,23.3736987338388,138091.109873302,0.0,1.0
2013-08-28,27.68,28.44,27.57,28.1,65300,22.3097924466434,22.9223445513923,22.2211335893771,22.6483080834783,81018.4139687927,0.0,1.0
2013-08-29,28.06,28.4,27.61,27.61,100600,22.6160684990178,22.8901049669318,22.2533731738376,22.2533731738376,124815.504521601,0.0,1.0
2013-08-30,27.9,28.18,27.69,28.11,113200,22.4871101611759,22.7127872523992,22.3178523427585,22.6563679795934,140448.460356315,0.0,1.0
2013-09-03,28.04,28.3,27.755,28.29,208600,22.5999487067876,22.8095060057806,22.3702416675068,22.8014461096655,258812.268819145,0.0,1.0
2013-09-04,28.09,28.26,27.88,28.03,101700,22.6402481873632,22.7772664213202,22.4709903689457,22.5918888106725,126180.286380187,0.0,1.0
2013-09-05,28.05,28.14,27.83,28.1,60700,22.6080086029027,22.6805476679388,22.4306908883701,22.6483080834783,75311.1443783419,0.0,1.0
2013-09-06,27.83,28.29,27.501,28.29,77800,22.4306908883701,22.8014461096655,22.1655203061828,22.8014461096655,96527.2987254531,0.0,1.0
2013-09-09,28.11,28.275,27.74,27.88,177300,22.6563679795934,22.7893562654928,22.3581518233341,22.4709903689457,219978.021388468,0.0,1.0
2013-09-10,28.44,28.45,27.9501,28.21,198300,22.9223445513923,22.9304044475074,22.5274902407127,22.7369669407446,246032.947779657,0.0,1.0
2013-09-11,27.94,28.43,27.83,28.43,176100,22.5193497456364,22.9142846552771,22.4306908883701,22.9142846552771,218489.168451829,0.0,1.0
2013-09-12,28.09,28.36,27.79,27.94,162500,22.6402481873632,22.8578653824713,22.3984513039097,22.5193497456364,201615.501836582,0.0,1.0
2013-09-13,28.29,28.42,27.89,28.24,149400,22.8014461096655,22.906224759162,22.4790502650608,22.7611466290899,185362.190611603,0.0,1.0
2013-09-16,29.04,29.19,28.73,28.81,178400,23.4059383182993,23.526836760026,23.1560815387306,23.2205607076516,221342.803247054,0.0,1.0
2013-09-17,29.36,29.38,28.8,29.07,201100,23.663854993983,23.6799747862132,23.2125008115365,23.4301180066446,249506.937965149,0.0,1.0
2013-09-18,29.498,29.79,28.69,29.28,324600,23.7750815603716,24.010430526933,23.1238419542702,23.5993758250621,402734.719360952,0.0,1.0
2013-09-19,29.1,29.23,27.25,27.5,412000,23.45429769499,23.5590763444865,21.9632169136934,22.1647143165713,511172.841579519,0.0,1.0
2013-09-20,30.2,30.37,29.1201,29.24,1762300,24.3408862676528,24.4779045016098,23.4704980861814,23.5671362406016,2186504.60853298,0.0,1.0
2013-09-23,29.65,30.27,29.31,30.18,232400,23.8975919813214,24.3973055404586,23.6235555134074,24.3247664754226,288341.185395826,0.0,1.0
2013-09-24,29.25,29.9,28.8,29.6,305700,23.5751961367167,24.0990893841993,23.2125008115365,23.8572925007458,379285.285608882,0.0,1.0
2013-09-25,29.62,29.85,29.014,29.24,136600,23.873412292976,24.0587899036237,23.3849825884,23.5671362406016,169481.092620783,0.0,1.0
2013-09-26,29.66,30.01,29.4,29.75,118900,23.9056518774365,24.1877482414656,23.6960945784435,23.9781909424726,147520.511805352,0.0,1.0
2013-09-27,29.49,29.88,29.29,29.4,76800,23.7686336434795,24.0829695919691,23.6074357211772,23.6960945784435,95286.5879449203,0.0,1.0
2013-09-30,29.632,29.74,29.08,29.16,125400,23.8830841683142,23.9701310463574,23.4381779027597,23.5026570716807,155585.131878815,0.0,1.0
2013-10-01,30.87,32.0,30.1,30.1,376700,24.8808993073656,25.7916675683738,24.2602873065017,24.2602873065017,467375.751026712,0.0,1.0
2013-10-02,30.56,30.9,30.36,30.72,205100,24.631042527797,24.905078995711,24.4698446054947,24.7600008656389,254469.781087281,0.0,1.0
2013-10-03,29.87,30.54,29.47,30.54,96500,24.074909695854,24.6149227355668,23.7525138512493,24.6149227355668,119728.590321416,0.0,1.0
2013-10-04,30.2,30.36,29.67,29.84,231300,24.3408862676528,24.4698446054947,23.9137117735516,24.0507300075086,286976.40353724,0.0,1.0
2013-10-07,29.97,30.14,29.6,29.86,208500,24.1555086570051,24.2925268909621,23.8572925007458,24.0668497997388,258688.197741092,0.0,1.0
2013-10-08,29.58,30.12,29.42,29.92,135800,23.8411727085156,24.2764070987319,23.7122143706737,24.1152091764296,168488.523996356,0.0,1.0
2013-10-09,29.8,30.01,29.01,29.64,198300,24.0184904230481,24.1877482414656,23.3817586299539,23.8895320852063,246032.947779658,0.0,1.0
2013-10-10,30.33,30.54,29.848,30.05,235800,24.4456649171493,24.6149227355668,24.0571779244007,24.2199878259261,292559.602049638,0.0,1.0
2013-10-11,31.26,31.28,30.08,30.32,108900,25.1952352558552,25.2113550480854,24.2441675142714,24.4376050210342,135113.404000024,0.0,1.0
2013-10-14,31.01,31.1,30.75,30.96,130000,24.9937378529773,25.0662769180133,24.7841805539842,24.9534383724017,161292.401469266,0.0,1.0
2013-10-15,30.9,31.07,30.7,30.97,425200,24.905078995711,25.042097229668,24.7438810734087,24.9614982685168,527550.223882553,0.0,1.0
2013-10-16,30.87,31.2,30.55,31.2,157200,24.8808993073656,25.1468758791645,24.6229826316819,25.1468758791645,195039.734699759,0.0,1.0
2013-10-17,31.0,31.17,30.54,30.74,136100,24.9856779568622,25.1226961908192,24.6149227355668,24.7761206578691,168860.737230516,0.0,1.0
2013-10-18,31.07,31.15,30.54,30.9,151200,25.042097229668,25.1065763985889,24.6149227355668,24.905078995711,187595.470016561,0.0,1.0
2013-10-21,30.97,31.15,30.61,31.0,336600,24.9614982685168,25.1065763985889,24.6713420083726,24.9856779568622,417623.248727346,0.0,1.0
2013-10-22,31.11,31.17,30.71,31.06,179200,25.0743368141285,25.1226961908192,24.7519409695238,25.0340373335529,222335.37187148,0.0,1.0
2013-10-23,31.3,31.53,30.9,30.9,161800,25.2274748403157,25.4128524509634,24.905078995711,24.905078995711,200747.004290209,0.0,1.0
2013-10-24,31.58,31.73,31.11,31.3,107600,25.4531519315389,25.5740503732657,25.0743368141285,25.2274748403157,133500.479985331,0.0,1.0
2013-10-25,31.39,31.9,31.051,31.59,158300,25.3725529703878,25.7847862298621,25.0985390979137,25.5342130721424,195843.004281017,0.09,1.0
2013-10-28,31.49,31.55,31.27,31.32,334500,25.4533830212651,25.5018810517915,25.275556909335,25.3159719347737,413831.237725839,0.0,1.0
2013-10-29,31.6,31.74,31.37,31.51,231900,25.5422960772301,25.6554581484584,25.3563869602123,25.4695490314406,286898.248217107,0.0,1.0
2013-10-30,31.21,31.7,30.9,31.69,123400,25.2270588788086,25.6231261281074,24.976485721089,25.6150431230197,152665.993229802,0.0,1.0
2013-10-31,31.28,31.58,30.89,31.23,141200,25.2836399144227,25.5261300670547,24.9684027160012,25.2432248889841,174687.506029562,0.0,1.0
2013-11-01,31.01,31.28,30.59,31.24,161900,25.065398777054,25.2836399144227,24.7259125633693,25.2513078940718,200296.793386587,0.0,1.0
2013-11-04,31.94,32.17,31.22,31.22,142000,25.817118250213,26.0030273672308,25.2351418838963,25.2351418838963,175677.236941911,0.0,1.0
2013-11-05,32.34,33.08,31.524,31.73,252800,26.1404384537222,26.7385808302143,25.4808652385634,25.6473751433706,312754.968302219,0.0,1.0
2013-11-06,33.74,33.76,32.55,32.55,202800,27.2720591660046,27.28822517618,26.3101815605646,26.3101815605646,250896.786280419,0.0,1.0
2013-11-07,33.13,34.23,33.13,33.85,155000,26.778995855653,27.6681264153034,26.778995855653,27.3609722219696,191760.364267579,0.0,1.0
2013-11-08,33.58,33.59,32.57,33.12,246500,27.1427310846009,27.1508140896886,26.32634757074,26.7709128505652,304960.837367472,0.0,1.0
2013-11-11,33.4,33.45,33.07,33.44,211600,26.9972369930217,27.0376520184604,26.7304978251266,27.0295690133726,261783.826316256,0.0,1.0
2013-11-12,33.13,33.463,32.74,33.35,161500,26.778995855653,27.0481599250744,26.4637586572315,26.9568219675831,199801.927930413,0.0,1.0
2013-11-13,33.63,33.6799,32.92,33.0,105300,27.1831461100395,27.2234803054273,26.6092527488106,26.6739167895125,130273.33133791,0.0,1.0
2013-11-14,33.47,33.72,33.22,33.61,230800,27.0538180286358,27.2558931558291,26.8517429014426,27.1669800998641,285537.368212627,0.0,1.0
2013-11-15,33.91,34.33,33.36,33.43,235000,27.409470252496,27.7489564661807,26.9649049726708,27.0214860082849,290733.455502458,0.0,1.0
2013-11-18,33.4,34.43,33.34,34.02,107700,26.9972369930217,27.829786517058,26.9487389624953,27.498383308461,133242.524074956,0.0,1.0
2013-11-19,33.28,33.73,32.97,33.45,112700,26.9002409319689,27.2639761609168,26.6496677742493,27.0376520184604,139428.342277137,0.0,1.0
2013-11-20,33.3,33.83,33.06,33.46,86400,26.9164069421444,27.3448062117942,26.7224148200389,27.0457350235481,106890.93853367,0.0,1.0
2013-11-21,34.05,34.14,33.18,33.44,217400,27.5226323237242,27.5953793695138,26.8194108810916,27.0295690133726,268959.375430785,0.0,1.0
2013-11-22,34.57,34.8,33.87,34.14,148600,27.9429485882862,28.1288577053041,27.3771382321451,27.5953793695138,183842.516968789,0.0,1.0
2013-11-25,34.71,35.0,34.5,34.74,125500,28.0561106595145,28.2905178070587,27.8863675526721,28.0803596747777,155264.036874717,0.0,1.0
2013-11-26,35.53,35.65,34.85,34.85,113400,28.7189170767084,28.8159131377612,28.1692727307427,28.1692727307427,140294.356825442,0.0,1.0
2013-11-27,35.69,35.92,35.0,35.7,117700,28.8482451581121,29.0341542751299,28.2905178070587,28.8563281631999,145614.160479316,0.0,1.0
2013-11-29,35.82,36.0899,35.59,35.89,53300,28.9533242242526,29.1714845315705,28.7674151072348,29.0099052598667,65940.8220352385,0.0,1.0
2013-12-02,34.57,35.73,34.28,35.73,214500,27.9429485882862,28.880577178463,27.708541440742,28.880577178463,265371.600873521,0.0,1.0
2013-12-03,34.54,34.92,34.071,34.36,149400,27.9186995730231,28.2258537663568,27.5396066344085,27.7732054814439,184832.247881137,0.0,1.0
2013-12-04,34.84,35.06,34.38,34.5,139500,28.161189725655,28.3390158375851,27.7893714916194,27.8863675526721,172584.327840821,0.0,1.0
2013-12-05,35.32,35.37,34.7,34.81,149000,28.5491739698661,28.5895889953047,28.0480276544268,28.1369407103918,184337.382424963,0.0,1.0
2013-12-06,35.81,36.35,35.5,35.75,189300,28.9452412191649,29.3817234939024,28.6946680614452,28.8967431886385,234195.077134533,0.0,1.0
2013-12-09,35.2,35.99,35.08,35.94,241000,28.4521779088133,29.0907353107441,28.3551818477605,29.0503202853054,298156.437345074,0.0,1.0
2013-12-10,35.27,35.72,34.86,34.96,244300,28.5087589444274,28.8724941733753,28.1773557358304,28.2581857867078,302239.077358513,0.0,1.0
2013-12-11,35.16,35.4,34.5,35.4,206100,28.4198458884624,28.6138380105679,27.8863675526721,28.6138380105679,254979.426293858,0.0,1.0
2013-12-12,36.0,36.27,34.6143,35.08,218700,29.0988183158318,29.3170594532005,27.9787563008249,28.3551818477605,270567.688163352,0.0,1.0
2013-12-13,36.25,36.49,35.68,36.0,275200,29.3008934430251,29.4948855651306,28.8401621530244,29.0988183158318,340467.433847985,0.0,1.0
2013-12-16,34.63,36.38,34.3401,36.36,432100,27.9914466188126,29.4059725091656,27.7571203013193,29.3898064989901,534578.409032393,0.0,1.0
2013-12-17,34.32,34.7,33.78,34.58,330600,27.740873461093,28.0480276544268,27.3043911863555,27.951031593374,409006.299528139,0.0,1.0
2013-12-18,35.83,36.0,34.19,34.49,402500,28.9614072293404,29.0988183158318,27.6357943949525,27.8782845475844,497958.365275486,0.0,1.0
2013-12-19,36.04,36.265,33.23,33.8,586600,29.1311503361827,29.3130179506567,26.8598259065303,27.320557196531,725720.191479754,0.0,1.0
2013-12-20,37.38,37.66,35.3,35.53,1891200,30.2142730179387,30.4405971603951,28.5330079596906,28.7189170767084,2339723.87679255,0.0,1.0
2013-12-23,36.4,37.17,35.54,36.41,421600,29.422138519341,30.0445299110963,28.7270000817962,29.4302215244288,521588.190807815,0.0,1.0
2013-12-24,36.55,36.675,36.22,36.44,96600,29.543383595657,29.6444211592536,29.2766444277619,29.454470539692,119510.007666117,0.0,1.0
2013-12-26,35.81,36.81,35.67,36.63,140900,28.9452412191649,29.753541727938,28.8320791479367,29.6080476363588,174316.356937431,0.0,1.0
2013-12-27,35.74,35.91,35.39,35.91,197600,28.8886601835508,29.0260712700422,28.6057550054802,29.0260712700422,244463.535350152,0.0,1.0
2013-12-30,35.39,35.795,35.32,35.62,155000,28.6057550054802,28.9331167115333,28.5491739698661,28.791664122498,191760.364267579,0.0,1.0
2013-12-31,35.91,36.28,35.39,35.58,433000,29.0260712700422,29.3251424582883,28.6057550054802,28.7593321021471,535691.856308785,0.0,1.0
2014-01-02,34.95,35.95,34.4,35.91,263200,28.25010278162,29.0584032903931,27.8055375017948,29.0260712700422,325621.470162754,0.0,1.0
2014-01-03,35.35,35.39,34.72,35.04,251400,28.5734229851293,28.6057550054802,28.0641936646022,28.3228498274096,311022.939205608,0.0,1.0
2014-01-06,35.5,36.0,35.0605,35.63,314200,28.6946680614452,29.0988183158318,28.3394199878395,28.7997471275857,388716.815824989,0.0,1.0
2014-01-07,35.75,36.12,35.47,35.54,244300,28.8967431886385,29.1958143768846,28.670419046182,28.7270000817962,302239.077358513,0.0,1.0
2014-01-08,34.99,35.84,34.69,35.81,199800,28.282434801971,28.9694902344281,28.039944649339,28.9452412191649,247185.295359111,0.0,1.0
2014-01-09,34.81,35.41,34.32,35.2,165600,28.1369407103918,28.6219210156557,27.740873461093,28.4521779088133,204874.2988562,0.0,1.0
2014-01-10,35.3,35.33,34.58,34.96,192500,28.5330079596906,28.5572569749538,27.951031593374,28.2581857867078,238154.000783929,0.0,1.0
2014-01-13,34.94,35.56,34.64,35.33,160800,28.2420197765323,28.7431660919716,27.9995296239004,28.5572569749538,198935.913382108,0.0,1.0
2014-01-14,35.31,35.37,34.89,34.97,161700,28.5410909647783,28.5895889953047,28.2016047510936,28.2662687917955,200049.3606585,0.0,1.0
2014-01-15,36.05,36.09,35.11,35.41,183700,29.1392333412704,29.1715653616214,28.3794308630237,28.6219210156557,227266.960748092,0.0,1.0
2014-01-16,36.85,36.89,35.7021,35.87,249500,29.7858737482889,29.8182057686399,28.8580255942683,28.9937392496913,308672.328288781,0.0,1.0
2014-01-17,36.87,36.97,36.13,36.68,191500,29.8020397584644,29.8828698093417,29.2038973819723,29.6484626617975,236916.837143493,0.0,1.0
2014-01-21,37.07,37.29,36.72,37.03,206500,29.963699860219,30.1415259721491,29.6807946821484,29.9313678398681,255474.291750033,0.0,1.0
2014-01-22,37.57,37.59,36.728,37.1,182400,30.3678501146056,30.384016124781,29.6872610862186,29.9879488754822,225658.648015525,0.0,1.0
2014-01-23,37.32,37.73,37.01,37.43,244700,30.1657749874123,30.4971781960093,29.9152018296926,30.2546880433773,302733.942814687,0.0,1.0
2014-01-24,36.04,37.108,35.9,37.02,190900,29.1311503361827,29.9944152795524,29.0179882649545,29.9232848347804,236174.538959231,0.0,1.0
2014-01-27,35.1,37.335,34.75,36.12,151500,28.371347857936,30.1778994950439,28.0884426798654,29.1958143768846,187430.291526053,0.0,1.0
2014-01-28,35.25,35.42,34.644,35.15,282700,28.492592934252,28.6300040207434,28.0027628259355,28.4117628833746,349746.161151255,0.0,1.0
2014-01-29,34.62,35.35,34.2,34.99,134700,27.9833636137249,28.5734229851293,27.6438774000402,28.282434801971,166645.942366728,0.0,1.0
2014-01-30,34.78,35.099,34.26,34.85,233700,28.1126916951286,28.3705395574272,27.6923754305666,28.1692727307427,289125.142769892,0.0,1.0
2014-01-31,33.8,34.25,33.65,34.12,219500,27.320557196531,27.6842924254789,27.199312120215,27.5792133593384,271557.4190757,0.0,1.0
2014-02-03,31.58,33.94,31.49,33.54,400200,25.5261300670547,27.4337192677592,25.4533830212651,27.11039906425,495112.888902484,0.0,1.0
2014-02-04,31.79,32.15,31.12,31.68,233600,25.7767032247743,26.0686067529567,25.2334383251015,25.6875104800519,288095.181732264,0.1,1.0
2014-02-05,31.5,31.897,31.01,31.51,258000,25.5415587159607,25.8634634400952,25.1442455803791,25.5496671472991,318187.3154406,0.0,1.0
2014-02-06,31.72,32.23,31.5,31.51,165600,25.7199442054055,26.1334742036639,25.5415587159607,25.5496671472991,204231.858282804,0.0,1.0
2014-02-07,31.8,32.09,31.48,31.78,289500,25.7848116561127,26.0199561649263,25.5253418532839,25.7685947934359,357035.766744395,0.0,1.0
2014-02-10,31.44,31.965,30.97,31.8,242300,25.4929081279303,25.9186007731963,25.1118118550255,25.7848116561127,298824.753997122,0.0,1.0
2014-02-11,31.91,32.04,31.37,31.53,160800,25.8740044008351,25.9794140082343,25.4361491085615,25.5658840099759,198312.094274607,0.0,1.0
2014-02-12,31.95,32.07,31.38,31.98,127200,25.9064381261887,26.0037393022495,25.4442575398999,25.9307634202039,156873.746217226,0.0,1.0
2014-02-13,32.32,32.52,31.6444,31.66,158100,26.2064500857095,26.3686187124775,25.6586444644872,25.6712936173751,194982.227019996,0.0,1.0
2014-02-14,33.14,33.43,32.23,32.23,284400,26.8713414554584,27.106485964272,26.1334742036639,26.1334742036639,350746.017485684,0.0,1.0
2014-02-18,33.97,34.87,33.27,33.27,445200,27.5443412565456,28.2741000770016,26.9767510628576,26.9767510628576,549058.111760291,0.0,1.0
2014-02-19,33.44,34.282,33.23,33.79,310400,27.1145943956104,27.7973243143037,26.944317337504,27.3983894924544,382811.405863419,0.0,1.0
2014-02-20,33.77,33.84,33.33,33.41,210600,27.3821726297776,27.4389316491464,27.025401650888,27.0902691015952,259729.645859652,0.0,1.0
2014-02-21,33.74,34.19,33.51,33.75,248300,27.3578473357624,27.7227267459904,27.1713534149792,27.3659557671008,306224.459007368,0.0,1.0
2014-02-24,33.75,34.77,33.72,33.78,147800,27.3659557671008,28.1930157636176,27.3416304730856,27.390281061116,182279.400085739,0.0,1.0
2014-02-25,32.88,33.7,32.81,33.65,135500,26.66052224066,27.3254136104088,26.6037632212911,27.2848714537168,167110.004814733,0.0,1.0
2014-02-26,33.67,34.0,32.631,32.9,158300,27.3010883163936,27.5686665505608,26.4586223003338,26.6767391033368,195228.88385367,0.0,1.0
2014-02-27,33.88,33.96,33.25,33.55,98900,27.4713653745,27.5362328252072,26.9605342001808,27.2037871403328,121971.80425223,0.0,1.0
2014-02-28,34.23,34.57,33.93,33.96,131900,27.755160471344,28.0308471368496,27.511907531192,27.5362328252072,162670.181808586,0.0,1.0
2014-03-03,33.55,34.13,33.07,33.99,189700,27.2037871403328,27.67407615796,26.8145824360896,27.5605581192224,233954.006740627,0.0,1.0
2014-03-04,34.9,35.64,34.0,34.02,278100,28.2984253710168,28.8984492900584,27.5686665505608,27.5848834132376,342976.327224926,0.0,1.0
2014-03-05,34.6,35.02,34.17,34.8,145200,28.0551724308648,28.3957265470776,27.7065098833136,28.2173410576328,179072.861247966,0.0,1.0
2014-03-06,35.03,35.16,34.34,34.57,163000,28.403834978416,28.5092445858152,27.8443532160664,28.0308471368496,201025.31944503,0.0,1.0
2014-03-07,35.02,35.38,34.61,35.35,96400,28.3957265470776,28.68763007526,28.0632808622032,28.6633047812448,118888.593831294,0.0,1.0
2014-03-10,35.13,35.3,34.58,35.03,97100,28.4849192918,28.6227626245528,28.038955568188,28.403834978416,119751.892749156,0.0,1.0
2014-03-11,34.43,35.25,34.22,35.19,81500,27.917329098112,28.5822204678608,27.7470520400056,28.5335698798304,100512.659722515,0.0,1.0
2014-03-12,34.28,34.65,33.98,34.27,161200,27.795702628036,28.0957145875568,27.552449687884,27.7875941966976,198805.407941956,0.0,1.0
2014-03-13,33.6,34.46,33.28,34.46,126700,27.2443292970248,27.9416543921272,26.984859494196,27.9416543921272,156257.104133039,0.0,1.0
2014-03-14,34.09,34.31,33.47,33.47,73500,27.6416424326064,27.8200279220512,27.1389196896256,27.1389196896256,90646.3863755197,0.0,1.0
2014-03-17,33.66,34.62,33.59,34.28,170200,27.2929798850552,28.0713892935416,27.2362208656864,27.795702628036,209904.965457326,0.0,1.0
2014-03-18,34.0,34.318,33.68,33.77,131400,27.5686665505608,27.8265146671219,27.309196747732,27.3821726297776,162053.539724398,0.0,1.0
2014-03-19,33.85,34.534,33.55,34.08,210900,27.4470400804848,28.0016567840313,27.2037871403328,27.633534001268,260099.631110165,0.0,1.0
2014-03-20,33.32,34.528,33.25,33.77,83500,27.0172932195496,27.9967917252283,26.9605342001808,27.3821726297776,102979.228059264,0.0,1.0
2014-03-21,32.93,33.9,32.79,33.47,190900,26.701064397352,27.4875822371768,26.5875463586143,27.1389196896256,235433.947742676,0.0,1.0
2014-03-24,32.38,33.47,32.016,33.06,122700,26.2551006737399,27.1389196896256,25.9599537730222,26.8064740047512,151323.967459541,0.0,1.0
2014-03-25,33.09,33.666,32.66,32.66,119600,26.8307992987664,27.2978449438582,26.4821367512151,26.4821367512151,147500.78653758,0.0,1.0
2014-03-26,31.62,33.314,31.59,33.27,143200,25.6388598920215,27.0124281607465,25.6145345980063,26.9767510628576,176606.292911217,0.0,1.0
2014-03-27,31.41,31.9875,30.97,31.6,185800,25.4685828339151,25.9368447437077,25.1118118550255,25.6226430293447,229144.198483967,0.0,1.0
2014-03-28,32.0,32.47,31.3201,31.43,144600,25.9469802828807,26.3280765557855,25.3956880361829,25.4847996965919,178332.890746941,0.0,1.0
2014-03-31,33.23,33.35,31.94,32.25,299000,26.944317337504,27.0416185135648,25.8983296948503,26.1496910663407,368751.966343951,0.0,1.0
2014-04-01,33.38,33.72,32.95,33.21,134000,27.06594380758,27.3416304730856,26.7172812600288,26.9281004748272,165260.078562172,0.0,1.0
2014-04-02,32.99,33.65,32.3142,33.55,124600,26.7497149853824,27.2848714537168,26.2017471955333,27.2037871403328,153667.207379452,0.0,1.0
2014-04-03,32.55,33.17,32.27,32.92,166000,26.3929440064927,26.8956667494736,26.1659079290175,26.6929559660136,204725.171950154,0.0,1.0
2014-04-04,31.62,33.5,31.6,32.84,166700,25.6388598920215,27.1632449836408,25.6226430293447,26.6280885153064,205588.470868016,0.0,1.0
2014-04-07,31.66,31.96,31.05,31.58,343700,25.6712936173751,25.9145465575271,25.1766793057327,25.6064261666679,423879.768670288,0.0,1.0
2014-04-08,31.08,32.02,30.6103,31.72,302900,25.2010045997479,25.9631971455575,24.8201515797832,25.7199442054055,373561.774600612,0.0,1.0
2014-04-09,32.47,32.61,30.85,31.29,361400,26.3280765557855,26.4415945945231,25.0145106789647,25.3712816578543,445708.898450516,0.0,1.0
2014-04-10,31.53,33.94,30.9,32.23,571900,25.5658840099759,27.5200159625304,25.0550528356567,26.1334742036639,705315.215893331,0.0,1.0
2014-04-11,30.63,31.58,29.68,29.68,496700,24.8361251895199,25.6064261666679,24.0658242123719,24.0658242123719,612572.246431574,0.0,1.0
2014-04-14,30.92,31.03,30.11,30.93,203400,25.0712696983335,25.1604624430559,24.4144867599231,25.0793781296719,250849.999847357,0.0,1.0
2014-04-15,30.6,31.41,30.54,31.0,262100,24.8117998955047,25.4685828339151,24.7631493074743,25.1361371490407,323243.780530935,0.0,1.0
2014-04-16,30.97,31.36,30.56,30.86,82800,25.1118118550255,25.4280406772231,24.7793661701511,25.0226191103031,102115.929141402,0.0,1.0
2014-04-17,30.76,31.2,30.6,30.93,209900,24.9415347969191,25.2983057758087,24.8117998955047,25.0793781296719,258866.346941791,0.0,1.0
2014-04-21,31.07,31.27,30.15,30.71,132800,25.1928961684095,25.3550647951775,24.4469204852767,24.9009926402271,163780.137560123,0.0,1.0
2014-04-22,31.63,31.795,30.79,31.06,129000,25.6469683233599,25.7807574404435,24.9658600909343,25.1847877370711,159093.6577203,0.0,1.0
2014-04-23,31.95,31.98,31.3,31.43,285700,25.9064381261887,25.9307634202039,25.3793900891927,25.4847996965919,352349.286904572,0.0,1.0
2014-04-24,32.05,32.414,31.75,32.16,150400,25.9875224395727,26.2826693402905,25.7442694994207,26.0767151842951,185485.938923513,0.0,1.0
2014-04-25,31.6,31.98,31.31,31.82,219200,25.6226430293447,25.9307634202039,25.3874985205311,25.8010285187895,270335.889707673,0.0,1.0
2014-04-28,31.32,32.13,30.98,31.79,308600,25.3956069518695,26.0523898902799,25.1199202863639,25.7767032247743,380591.494360346,0.0,1.0
2014-04-29,31.36,31.68,31.08,31.45,199000,25.4280406772231,25.6875104800519,25.2010045997479,25.5010165592687,245423.54950651,0.0,1.0
2014-04-30,31.77,31.91,31.1,31.25,146800,25.7604863620975,25.8740044008351,25.2172214624247,25.3388479325007,181046.115917365,0.0,1.0
2014-05-01,31.52,32.08,31.04,31.62,216600,25.5577755786375,26.0118477335879,25.1685708743943,25.6388598920215,267129.350869899,0.0,1.0
2014-05-02,31.99,32.33,31.66,31.71,165500,25.9388718515423,26.2145585170479,25.6712936173751,25.7118357740671,204108.529865966,0.0,1.0
2014-05-05,31.38,31.84,30.95,31.7,130700,25.4442575398999,25.8172453814663,25.0955949923487,25.7037273427287,161190.240806537,0.0,1.0
2014-05-06,30.28,31.676,30.23,31.2,170300,24.5523300926759,25.6842671075166,24.5117879359839,25.2983057758087,210028.293874163,0.0,1.0
2014-05-07,29.63,30.19,29.04,30.16,164500,24.0252820556799,24.4793542106303,23.5468846067143,24.4550289166151,202875.245697592,0.0,1.0
2014-05-08,29.69,30.45,29.51,29.51,135600,24.0739326437103,24.6901734254287,23.9279808796191,23.9279808796191,167233.333231571,0.0,1.0
2014-05-09,29.68,30.15,29.12,29.55,253600,24.0658242123719,24.4469204852767,23.6117520574215,23.9604146049727,312760.865099752,0.0,1.0
2014-05-12,29.7,30.48,29.13,29.96,436400,24.0820410750487,24.7144987194439,23.6198604887599,24.2928602898471,538205.211078596,0.0,1.0
2014-05-13,29.64,29.78,29.55,29.67,172600,24.0333904870183,24.1469085257559,23.9604146049727,24.0577157810335,212864.847461424,0.0,1.0
2014-05-14,29.16,29.63,29.1,29.6,187500,23.6441857827751,24.0252820556799,23.5955351947447,24.0009567616647,231240.781570203,0.0,1.0
2014-05-15,28.96,29.19,28.29,28.92,140500,23.4820171560071,23.6685110767903,22.9387522563342,23.4495834306535,173276.425656606,0.0,1.0
2014-05-16,29.14,29.18,28.75,28.81,141000,23.7090532334823,23.7415982619428,23.3917392059923,23.4405567486831,173298.358206796,0.1,1.0
2014-05-19,30.225,30.58,29.7,29.97,176300,24.5918371304736,24.8806742580607,24.1646836319294,24.3843625740379,216684.401077008,0.0,1.0
2014-05-20,29.47,30.11,29.3,30.11,145000,23.9775497182815,24.4982701736497,23.8392333473243,24.4982701736497,178214.62368784,0.0,1.0
2014-05-21,29.62,29.98,29.21,29.61,83600,24.0995935750084,24.392498831153,23.7660070332882,24.0914573178933,102749.948553817,0.0,1.0
2014-05-22,29.72,29.92,29.186,29.63,72000,24.1809561461597,24.3436812884622,23.7464800162119,24.1077298321235,88492.7786587893,0.0,1.0
2014-05-23,30.03,30.14,28.275,29.74,132400,24.4331801167286,24.522678944995,23.0052669930237,24.1972286603899,162728.387422552,0.0,1.0
2014-05-27,30.45,30.78,29.822,30.28,79400,24.774902915564,25.0433994003632,24.263945968734,24.6365865446068,97587.8697987205,0.0,1.0
2014-05-28,30.35,30.64,30.1,30.43,133900,24.6935403444127,24.9294918007514,24.4901339165345,24.7586304013337,164571.986977943,0.0,1.0
2014-05-29,30.27,30.515,30.05,30.51,40100,24.6284502874917,24.8277885868123,24.4494526309589,24.8237204582548,49285.5614474646,0.0,1.0
2014-05-30,30.1,30.48,30.019,30.37,88400,24.4901339165345,24.7993116869094,24.424230233902,24.709812858643,108649.467131069,0.0,1.0
2014-06-02,30.04,30.26,29.52,30.09,101600,24.4413163738438,24.6203140303766,24.0182310038571,24.4819976594194,124873.143218514,0.0,1.0
2014-06-03,29.61,29.8,29.205,29.7,188500,24.0914573178933,24.2460462030807,23.7619389047306,24.1646836319294,231679.010794191,0.0,1.0
2014-06-04,29.72,29.89,29.33,29.45,74700,24.1809561461597,24.3192725171169,23.8636421186697,23.9612772040512,91811.2578584938,0.0,1.0
2014-06-05,31.15,31.27,29.6301,29.8,106300,25.3444409136229,25.4420759990045,24.1078111946947,24.2460462030807,130649.755158741,0.0,1.0
2014-06-06,31.73,31.85,30.71,31.38,99200,25.8163438263004,25.9139789116819,24.9864456005573,25.5315748272709,121923.383929887,0.0,1.0
2014-06-09,32.01,32.12,31.38,31.62,97900,26.0441590255239,26.1336578537903,25.5315748272709,25.726844998034,120325.597648548,0.0,1.0
2014-06-10,31.95,32.0,31.65,31.95,66900,25.9953414828332,26.0360227684088,25.7512537693793,25.9953414828332,82224.5401704583,0.0,1.0
2014-06-11,31.71,32.09,31.25,31.83,89500,25.8000713120701,26.109249082445,25.4258034847742,25.8977063974516,110001.440138356,0.0,1.0
2014-06-12,31.51,31.85,31.24,31.74,92800,25.6373461697675,25.9139789116819,25.4176672276591,25.8244800834155,114057.359160218,0.0,1.0
2014-06-13,31.22,31.78,31.07,31.67,111200,25.4013947134288,25.857025111876,25.2793508567019,25.7675262836096,136672.180373019,0.0,1.0
2014-06-16,31.3,31.49,30.87,31.08,101100,25.4664847703499,25.6210736555373,25.1166257143994,25.2874871138171,124258.610033383,0.0,1.0
2014-06-17,31.28,31.78,31.03,31.21,143800,25.4502122561196,25.857025111876,25.2468058282414,25.3932584563137,176739.744043527,0.0,1.0
2014-06-18,31.24,31.36,30.715,31.36,129800,25.4176672276591,25.5153023130406,24.9905137291149,25.5153023130406,159532.814859873,0.0,1.0
2014-06-19,31.38,31.58,30.894,31.39,115400,25.5315748272709,25.6942999695734,25.1361527314757,25.539711084386,141834.259128115,0.0,1.0
2014-06-20,31.39,31.47,31.006,31.47,217000,25.539711084386,25.604801141307,25.2272788111651,25.604801141307,266707.402346629,0.0,1.0
2014-06-23,31.05,31.77,30.96,31.49,75900,25.2630783424717,25.8488888547609,25.1898520284355,25.6210736555373,93286.137502807,0.0,1.0
2014-06-24,31.54,31.73,30.87,31.1,264100,25.6617549411129,25.8163438263004,25.1166257143994,25.3037596280473,324596.428385921,0.0,1.0
2014-06-25,34.03,34.4,31.4,31.54,769400,27.6876829627797,27.9887244760395,25.5478473415011,25.6617549411129,945643.665278786,0.0,1.0
2014-06-26,34.51,34.53,33.55,34.26,182000,28.0782233043059,28.0944958185361,27.2971426212536,27.8748168764277,223690.079387495,0.0,1.0
2014-06-27,34.94,36.24,34.28,36.24,260700,28.4280823602564,29.485795785223,27.8910893906579,29.485795785223,320417.602727033,0.0,1.0
2014-06-30,34.86,35.95,34.5401,34.76,186700,28.3629923033353,29.2498443288843,28.1027134382224,28.2816297321841,229466.691327722,0.0,1.0
2014-07-01,35.02,35.35,34.82,34.82,186000,28.4931724171774,28.7616689019766,28.3304472748748,28.3304472748748,228606.344868539,0.0,1.0
2014-07-02,34.62,34.825,34.2301,34.75,137000,28.1677221325723,28.3345154034324,27.8504894676534,28.2734934750689,168382.092725752,0.0,1.0
2014-07-03,34.81,34.96,34.365,34.73,81800,28.3223110177597,28.4443548744866,27.9602475761365,28.2572209608387,100537.629087347,0.0,1.0
2014-07-07,34.19,34.82,34.11,34.7,136700,27.8178630766218,28.3304472748748,27.7527730197008,28.2328121894933,168013.372814674,0.0,1.0
2014-07-08,33.99,34.1,33.49,34.09,251100,27.6551379343192,27.7446367625856,27.2483250785628,27.7365005054705,308618.565572528,0.0,1.0
2014-07-09,34.25,35.69,33.93,35.69,166800,27.8666806193126,29.0383016438909,27.6063203916285,29.0383016438909,205008.270559528,0.0,1.0
2014-07-10,33.98,34.23,33.34,33.49,110800,27.6470016772041,27.8504081050823,27.1262812218359,27.2483250785628,136180.553824915,0.0,1.0
2014-07-11,33.81,33.97,33.52,33.77,80500,27.5900478773982,27.7206130255906,27.3533985462996,27.5574065903501,98648.0709310267,0.1,1.0
2014-07-14,33.54,34.07,33.49,34.0,154600,27.3697191898236,27.8022162432108,27.3289175810135,27.7450939908766,189453.313862568,0.0,1.0
2014-07-15,33.02,33.6199,32.96,33.59,62000,26.9453824581984,27.4349201607022,26.8964205276263,27.4105207986337,75977.3962450144,0.0,1.0
2014-07-16,33.05,33.29,32.88,33.29,105500,26.9698634234845,27.165711145773,26.8311379535301,27.165711145773,129284.117804016,0.0,1.0
2014-07-17,33.07,33.41,32.7301,32.96,135900,26.9861840670085,27.2636350069173,26.7088147303174,26.8964205276263,166537.550801572,0.0,1.0
2014-07-18,33.81,33.83,32.95,33.0,147600,27.5900478773982,27.6063685209222,26.8882602058643,26.9290618146744,180875.220738131,0.0,1.0
2014-07-21,33.59,33.99,33.23,33.55,91600,27.4105207986337,27.7369336691146,27.1167492152009,27.3778795115856,112250.475742634,0.0,1.0
2014-07-22,33.91,34.09,33.67,33.76,57500,27.6716510950184,27.8185368867348,27.4758033727299,27.5492462685881,70462.9078078763,0.0,1.0
2014-07-23,34.02,34.29,33.6705,33.95,127100,27.7614146344007,27.9817433219753,27.476211388818,27.7042923820665,155753.662302279,0.0,1.0
2014-07-24,33.56,34.2,33.3505,34.0,221500,27.3860398333476,27.9083004261171,27.2150810924333,27.7450939908766,271435.375294689,0.0,1.0
2014-07-25,33.0,33.49,32.92,33.24,88000,26.9290618146744,27.3289175810135,26.8637792405782,27.1249095369629,107838.884992923,0.0,1.0
2014-07-28,32.66,33.13,32.61,32.96,98500,26.6516108747656,27.0351459975807,26.6108092659555,26.8964205276263,120706.024679579,0.0,1.0
2014-07-29,32.81,33.09,32.64,32.64,71000,26.774015701196,27.0025047105326,26.6352902312416,26.6352902312416,87006.3731192905,0.0,1.0
2014-07-30,33.06,33.14,32.9,33.14,60200,26.9780237452465,27.0433063193427,26.8474585970542,27.0433063193427,73771.6008701591,0.0,1.0
2014-07-31,32.45,33.01,32.41,32.66,121600,26.4802441177631,26.9372221364364,26.447602830715,26.6516108747656,149013.731990222,0.0,1.0
2014-08-01,32.2,32.73,32.08,32.48,148000,26.2762360737126,26.7087331270998,26.1783122125683,26.5047250830492,181365.397488099,0.0,1.0
2014-08-04,32.6,32.74,32.16,32.4,77700,26.6026489441935,26.7168934488618,26.2435947866645,26.439442508953,95216.8336812518,0.0,1.0
2014-08-05,32.54,32.926,32.33,32.41,81000,26.5536870136213,26.8686754336354,26.3823202566189,26.447602830715,99260.7918684866,0.0,1.0
2014-08-06,33.51,33.57,32.36,32.36,98200,27.3452382245375,27.3942001551097,26.4068012219049,26.4068012219049,120338.392117103,0.0,1.0
2014-08-07,33.9,33.97,33.6,33.7,121500,27.6634907732564,27.7206130255906,27.4186811203957,27.500284338016,148891.18780273,0.0,1.0
2014-08-08,34.43,34.53,33.74,33.86,169900,28.0959878266436,28.1775910442638,27.5329256250641,27.6308494862083,208202.574548838,0.0,1.0
2014-08-11,34.82,35.1,34.38,34.49,80500,28.4142403753625,28.6427293846991,28.0551862178335,28.1449497572157,98648.0709310266,0.0,1.0
2014-08-12,34.13,34.69,34.005,34.6,81500,27.8511781737829,28.3081561924562,27.7491741517577,28.234713296598,99873.5128059464,0.0,1.0
2014-08-13,34.18,34.37,34.14,34.19,93000,27.891979782593,28.0470258960715,27.859338495545,27.9001401043551,113966.094367522,0.0,1.0
2014-08-14,34.07,34.24,33.91,34.14,84500,27.8022162432108,27.9409417131652,27.6716510950184,27.859338495545,103549.838430705,0.0,1.0
2014-08-15,34.47,34.77,34.12,34.4,168400,28.1286291136917,28.3734387665524,27.8430178520209,28.0715068613575,206364.411736458,0.0,1.0
2014-08-18,34.92,34.98,34.47,34.8,117400,28.4958435929827,28.5448055235548,28.1286291136917,28.3979197318384,143866.876115559,0.0,1.0
2014-08-19,35.57,35.58,34.9,34.9,81800,29.0262645075142,29.0344248292762,28.4795229494587,28.4795229494587,100241.145368422,0.0,1.0
2014-08-20,35.3,35.526,35.1005,35.37,66300,28.8059358199396,28.9903590917613,28.6431374007872,28.8630580722737,81246.7963071684,0.0,1.0
2014-08-21,35.42,35.7,34.51,35.4,120300,28.9038596810838,29.1323486904205,28.1612704007398,28.8875390375598,147420.657552826,0.0,1.0
2014-08-22,35.17,35.4699,35.07,35.15,138300,28.6998516370333,28.9445796866763,28.618248419413,28.6835309935092,169478.611301379,0.0,1.0
2014-08-25,35.39,35.52,35.25,35.36,92800,28.8793787157978,28.9854628987041,28.7651342111295,28.8548977505117,113721.005992537,0.0,1.0
2014-08-26,35.7,35.89,35.12,35.39,187100,29.1323486904205,29.2873948038989,28.6590500282232,28.8793787157978,229280.174797454,0.0,1.0
2014-08-27,36.22,36.33,35.42,35.68,138200,29.5566854220456,29.6464489614279,28.9038596810838,29.1160280468964,169356.067113887,0.0,1.0
2014-08-28,36.12,36.28,35.67,36.01,125100,29.4750822044254,29.6056473526178,29.1078677251344,29.3853186650432,153302.77855244,0.0,1.0
2014-08-29,36.51,36.68,35.96,36.12,95200,29.7933347531443,29.9320602230987,29.3445170562331,29.4750822044254,116662.066492345,0.0,1.0
2014-09-02,36.65,37.0,36.4,36.74,68700,29.9075792578126,30.1931905194834,29.703571213762,29.9810221536708,84187.8568069756,0.0,1.0
2014-09-03,36.49,36.99,36.194,36.9,69700,29.7770141096203,30.1850301977214,29.5354685854644,30.1115873018632,85413.298681895,0.0,1.0
2014-09-04,36.27,37.19,36.2,36.63,96500,29.5974870308558,30.3482366329618,29.5403647785216,29.8912586142886,118255.14092974,0.0,1.0
2014-09-05,36.05,36.43,35.94,36.11,71500,29.4179599520913,29.7280521790481,29.328196412709,29.4669218826634,87619.0940567503,0.0,1.0
2014-09-08,36.09,36.15,35.85,36.02,79700,29.4506012391393,29.4995631697115,29.2547535168508,29.3934789868052,97667.7174310912,0.0,1.0
2014-09-09,35.55,36.12,35.46,35.91,69500,29.0099438639901,29.4750822044254,28.9365009681319,29.3037154474229,85168.2103069113,0.0,1.0
2014-09-10,35.94,36.01,35.24,35.53,89900,29.328196412709,29.3853186650432,28.7569738893674,28.9936232204661,110167.224555271,0.0,1.0
2014-09-11,35.92,36.16,35.56,35.81,56600,29.311875769185,29.5077234914735,29.0181041857522,29.2221122298027,69360.0101204485,0.0,1.0
2014-09-12,35.7,36.102,35.44,35.88,84400,29.1323486904205,29.4603936252538,28.9201803246079,29.2792344821369,103427.294243213,0.0,1.0
2014-09-15,35.78,35.88,35.07,35.53,130900,29.1976312645166,29.2792344821369,28.618248419413,28.9936232204661,160410.341426974,0.0,1.0
2014-09-16,36.41,36.67,35.57,35.57,222900,29.7117315355241,29.9238999013367,29.0262645075142,29.0262645075142,273150.993919575,0.0,1.0
2014-09-17,39.49,40.37,38.55,39.03,559400,32.225110638227,32.943218953285,31.4580403925969,31.849735837174,685512.184830017,0.0,1.0
2014-09-18,41.67,41.7,39.52,39.83,571500,34.0040607823479,34.028541747634,32.2495916035131,32.5025615781358,700340.031516544,0.0,1.0
2014-09-19,40.65,42.0,40.12,41.71,323700,33.1717079626216,34.2733514004947,32.7392109092344,34.036702069396,396675.53491147,0.0,1.0
2014-09-22,40.71,40.85,39.986,40.37,236600,33.2206698931938,33.3349143978621,32.6298625976233,32.943218953285,289939.547605974,0.0,1.0
2014-09-23,40.59,41.75,40.4601,41.14,231100,33.1227460320495,34.0693433564441,33.0167434523608,33.5715637289607,283199.617293916,0.0,1.0
2014-09-24,41.19,41.5,40.43,40.81,167667,33.6123653377708,33.8653353123935,32.9921808838571,33.302273110814,205466.162842142,0.0,1.0
2014-09-25,40.79,41.16,40.31,41.1,142958,33.2859524672899,33.5878843724848,32.8942570227129,33.5389224419126,175186.719554754,0.0,1.0
2014-09-26,40.38,41.03,40.3,41.03,271799,32.951379275047,33.4818001895785,32.8860967009508,33.4818001895785,333073.876161269,0.0,1.0
2014-09-29,40.55,40.805,39.5,39.73,161133,33.0901047450014,33.298192949933,32.233270959989,32.4209583605155,197459.125631418,0.0,1.0
2014-09-30,39.8,40.82,39.75,40.63,326434,32.4780806128497,33.310433432576,32.4372790040396,33.1553873190976,400025.8929975,0.0,1.0
2014-10-01,39.08,39.93,38.8,39.86,248796,31.8905374459841,32.584164795756,31.6620484366475,32.5270425434218,304885.036712493,0.0,1.0
2014-10-02,39.44,39.62,38.77,39.18,119854,32.1843090294169,32.3311948211333,31.6375674713614,31.9721406636043,146874.110476612,0.0,1.0
2014-10-03,39.43,40.07,39.25,39.89,106551,32.1761487076549,32.6984093004243,32.0292629159385,32.5515235087079,130572.057214557,0.0,1.0
2014-10-06,39.19,39.57,38.92,39.46,116850,31.9803009853663,32.2903932123232,31.7599722977917,32.2006296729409,143192.883084354,0.0,1.0
2014-10-07,38.39,38.95,38.35,38.85,127888,31.3274752444045,31.7844532630778,31.2948339573564,31.7028500454576,156719.310499716,0.0,1.0
2014-10-08,38.72,39.01,37.72,38.24,169658,31.5967658625513,31.8334151936499,30.780733686349,31.2050704179742,207906.017615107,0.0,1.0
2014-10-09,37.52,38.57,37.4,38.57,125608,30.6175272511086,31.4743610361209,30.5196033899643,31.4743610361209,153925.303024899,0.0,1.0
2014-10-10,37.32,37.81,36.59,37.3,185398,30.4543208158681,30.8541765822072,29.8586173272405,30.4380001723441,227194.472726342,0.0,1.0
2014-10-13,37.58,39.05,37.0,37.15,234062,30.6664891816807,31.866056480698,30.1931905194834,30.3155953459137,286829.376127428,0.0,1.0
2014-10-14,38.48,38.8,37.63,37.92,249380,31.4009181402627,31.6620484366475,30.7072907904908,30.9439401215895,305600.694767447,0.0,1.0
2014-10-15,38.58,38.82,37.26,38.12,340829,31.482521357883,31.6783690801715,30.405358885296,31.1071465568299,417666.128786967,0.0,1.0
2014-10-16,40.14,40.58,37.74,37.95,400234,32.7555315527585,33.1145857102875,30.7970543298731,30.9684210868755,490463.503366565,0.0,1.0
2014-10-17,40.58,40.7699,39.65,40.67,263511,33.1145857102875,33.2695502205483,32.3556757864194,33.1880286061457,322917.413901935,0.0,1.0
2014-10-20,39.73,40.82,39.27,40.5,205758,32.4209583605155,33.310433432576,32.0455835594625,33.0493031361913,252144.469299705,0.0,1.0
2014-10-21,40.83,40.96,39.54,39.88,324180,33.318593754338,33.4246779372443,32.2659122470371,32.5433631869459,397263.747011432,0.0,1.0
2014-10-22,40.43,41.5499,40.4,41.08,154660,32.9921808838571,33.906055317986,32.9676999185711,33.5226017983886,189526.840375063,0.0,1.0
2014-10-23,41.53,42.12,40.62,40.78,195072,33.8898162776796,34.3712752616389,33.1472269973356,33.2777921455279,239049.397424314,0.0,1.0
2014-10-24,41.39,41.8,41.04,41.49,115189,33.8571749906315,34.1925565259337,33.5708736800077,33.9389753650955,140817.203777907,0.1,1.0
2014-10-27,41.12,41.27,40.31,41.19,125773,33.6363139795788,33.7590145412748,32.9737309464208,33.6935742417036,153756.019852231,0.0,1.0
2014-10-28,42.35,42.65,40.96,41.48,373763,34.6424585854855,34.8878597088774,33.5054333804365,33.9307953276491,456920.891193097,0.0,1.0
2014-10-29,42.38,42.9199,41.76,42.68,209489,34.6669986978247,35.1086389195556,34.1598363761482,34.9123998212166,256097.849640416,0.0,1.0
2014-10-30,43.61,43.65,42.35,42.35,210262,35.6731433037314,35.7058634535169,34.6424585854855,34.6424585854855,257042.833089532,0.0,1.0
2014-10-31,43.9,44.529,43.64,44.43,195102,35.9103643896768,36.4248887450551,35.6976834160705,36.3439063743358,238509.910594563,0.0,1.0
2014-11-03,43.6,44.09,43.16,44.09,179753,35.664963266285,36.0657851011583,35.3050416186435,36.0657851011583,219745.937812552,0.0,1.0
2014-11-04,43.49,44.3199,43.07,43.67,146935,35.5749828543746,36.253844162051,35.231421281626,35.7222235284097,179626.317071133,0.0,1.0
2014-11-05,43.43,44.46,43.3,44.04,79775,35.5259026296962,36.368446486675,35.4195621428931,36.0248849139264,97524.0034324676,0.0,1.0
2014-11-06,43.81,43.98,43.31,43.45,142550,35.8367440526593,35.975804689248,35.4277421803395,35.542262704589,174265.705914111,0.0,1.0
2014-11-07,43.98,44.3145,43.51,43.74,88235,35.975804689248,36.2494269418299,35.5913429292674,35.7794837905345,107866.25437623,0.0,1.0
2014-11-10,44.42,44.45,43.512,44.07,136391,36.3357263368894,36.3602664492286,35.5929789367567,36.0494250262656,166736.400528457,0.0,1.0
2014-11-11,44.94,45.16,44.235,44.39,225288,36.761088284102,36.9410491079227,36.1843956441311,36.3111862245502,275411.942153478,0.0,1.0
2014-11-12,44.81,45.1599,43.98,44.88,139600,36.6547477972988,36.9409673075482,35.975804689248,36.7120080594236,170659.365454998,0.0,1.0
2014-11-13,44.06,44.89,43.91,44.76,107008,36.0412449888192,36.72018809687,35.9185444271232,36.6138476100668,130816.027067395,0.0,1.0
2014-11-14,44.63,44.8399,43.9,44.16,149265,36.5075071232637,36.6792061092636,35.9103643896768,36.1230453632831,182474.714789687,0.0,1.0
2014-11-17,44.845,45.23,44.27,44.64,217932,36.6833779283612,36.9983093700474,36.2130257751935,36.5156871607101,266419.318283228,0.0,1.0
2014-11-18,45.41,45.67,44.84,44.92,176696,37.1455500440826,37.3582310176889,36.679287909638,36.7447282092092,216008.791106277,0.0,1.0
2014-11-19,45.34,45.66,44.68,45.42,256440,37.0882897819578,37.3500509802425,36.5484073104957,37.153730081529,313494.897401717,0.0,1.0
2014-11-20,45.91,45.96,44.85,45.08,129307,37.5545519164023,37.5954521036343,36.6874679470844,36.8756088083515,158076.29347342,0.0,1.0
2014-11-21,46.11,47.02,45.82,46.5,159318,37.7181526653303,38.4625360729523,37.4809315793848,38.0371741257397,194764.389581371,0.0,1.0
2014-11-24,46.25,46.95,46.07,46.28,179587,37.8326731895798,38.4052758108275,37.6854325155447,37.857213301919,219543.004756209,0.0,1.0
2014-11-25,45.53,46.44,45.42,46.31,106082,37.2437104934393,37.9880939010613,37.153730081529,37.8817534142582,129684.002909721,0.0,1.0
2014-11-26,45.82,46.04,45.02,45.45,168165,37.4809315793848,37.6608924032055,36.8265285836731,37.1782701938682,205579.743493837,0.0,1.0
2014-11-28,45.23,45.93,45.15,45.93,82915,36.9983093700474,37.5709119912951,36.9328690704763,37.5709119912951,101362.616666914,0.0,1.0
2014-12-01,44.44,45.22,44.33,45.15,184265,36.3520864117822,36.9901293326011,36.2621059998718,36.9328690704763,225261.804982559,0.0,1.0
2014-12-02,45.54,45.57,44.1147,44.42,272972,37.2518905308857,37.2764306432249,36.0859897936509,36.3357263368894,333705.073832247,0.0,1.0
2014-12-03,46.79,46.92,45.7,45.7,250450,38.2743952116852,38.3807356984883,37.382771130028,37.382771130028,306172.192537279,0.0,1.0
2014-12-04,46.11,46.75,45.8,46.75,127558,37.7181526653303,38.2416750618996,37.464571504492,38.2416750618996,155938.161452067,0.0,1.0
2014-12-05,46.07,46.43,45.84,46.04,87354,37.6854325155447,37.9799138636149,37.4972916542776,37.6608924032055,106789.242191661,0.0,1.0
2014-12-08,44.62,45.97,44.41,45.87,152339,36.4993270858173,37.6036321410807,36.327546299443,37.5218317666168,186232.643796912,0.0,1.0
2014-12-09,45.9,46.01,43.5,44.04,219875,37.546371878956,37.6363522908663,35.583162891821,36.0248849139264,268794.613033077,0.0,1.0
2014-12-10,45.47,47.3835,45.47,45.6,276388,37.1946302687609,38.7598804341287,37.1946302687609,37.3009707555641,337881.093835072,0.0,1.0
2014-12-11,44.91,46.13,44.8,45.58,126782,36.7365481717628,37.7345127402231,36.6465677598524,37.2846106806713,154989.510538077,0.0,1.0
2014-12-12,43.79,44.55,43.36,44.32,157982,35.8203839777665,36.4420668236925,35.4686423675715,36.2539259624254,193131.145224294,0.0,1.0
2014-12-15,42.98,44.32,42.93,43.89,242454,35.1578009446084,36.2539259624254,35.1169007573764,35.9021843522304,296397.176160645,0.0,1.0
2014-12-16,41.97,43.21,41.915,42.93,295626,34.3316171625225,35.3459418058755,34.2866269565673,35.1169007573764,361399.323581656,0.0,1.0
2014-12-17,44.03,44.1,41.94,41.97,278786,36.01670487648,36.0739651386047,34.3070770501833,34.3316171625225,340812.620757428,0.0,1.0
2014-12-18,43.53,44.675,42.25,44.5,502292,35.6077030041602,36.5443172917725,34.5606582110215,36.4011666364606,614046.088775944,0.0,1.0
2014-12-19,40.58,43.41,40.32,43.41,574383,33.1945919574735,35.5095425548034,32.9819109838672,35.5095425548034,702176.492178639,0.0,1.0
2014-12-22,41.13,41.16,40.0,40.47,382295,33.6444940170252,33.6690341293644,32.7201497855825,33.1046115455631,467351.161293829,0.0,1.0
2014-12-23,41.46,41.99,40.9,41.13,264762,33.9144352527563,34.3479772374153,33.4563531557581,33.6444940170252,323668.44496129,0.0,1.0
2014-12-24,41.58,41.72,41.36,41.59,92500,34.012595702113,34.1271162263626,33.8326348782923,34.0207757395594,113080.166938305,0.0,1.0
2014-12-26,42.05,42.07,41.55,41.62,172399,34.3970574620936,34.4134175369864,33.9880555897739,34.0453158518986,210755.758918884,0.0,1.0
2014-12-29,42.13,42.4,41.8236,42.05,220512,34.4624977616648,34.6833587727175,34.2118614143072,34.3970574620936,269573.338074588,0.0,1.0
2014-12-30,42.0,42.2,41.84,42.06,150218,34.3561572748617,34.5197580237896,34.2252766757193,34.40523749954,183639.746131224,0.0,1.0
2014-12-31,42.37,43.01,41.8905,42.05,201232,34.6588186603783,35.1823410569476,34.2665858648236,34.3970574620936,246003.763819772,0.0,1.0
2015-01-02,41.26,42.78,40.94,42.51,177962,33.7508345038284,34.9942001956805,33.4890733055437,34.7733391846278,217556.461282968,0.0,1.0
2015-01-05,38.31,40.99,37.83,40.85,599782,31.3377234571417,33.5299734927757,30.9450816597147,33.4154529685262,733226.47228746,0.0,1.0
2015-01-06,38.89,39.4,38.19,38.55,345076,31.8121656290326,32.2293475387988,31.2395630077849,31.5340443558552,421851.369582728,0.0,1.0
2015-01-07,39.67,39.73,39.0,39.28,413008,32.4502085498515,32.4992887745298,31.902146040943,32.131187089442,504897.444182219,0.0,1.0
2015-01-08,41.26,41.74,40.02,40.07,258768,33.7508345038284,34.1434763012554,32.7365098604753,32.7774100477073,316340.850143688,0.0,1.0
2015-01-09,41.0,41.59,40.92,41.3,157834,33.5381535302221,34.0207757395594,33.4727132306509,33.783554653614,192950.216957193,0.0,1.0
2015-01-12,41.36,41.67,40.54,40.91,180987,33.8326348782923,34.0862160391306,33.1618718076879,33.4645331932045,221254.488363924,0.0,1.0
2015-01-13,42.08,42.35,41.4,41.77,323666,34.4215975744328,34.6424585854855,33.8653550280779,34.1680164135946,395677.895267603,0.0,1.0
2015-01-14,42.09,42.35,41.5,41.55,175992,34.4297776118792,34.6424585854855,33.9471554025419,33.9880555897739,215148.159349255,0.0,1.0
2015-01-15,41.75,42.62,41.55,42.02,428666,34.1516563387018,34.8633195965382,33.9880555897739,34.3725173497544,524039.165846218,0.0,1.0
2015-01-16,42.5,42.65,41.25,41.62,185308,34.7651591471814,34.8878597088774,33.742654466382,34.0453158518986,226536.860270306,0.0,1.0
2015-01-20,43.02,43.52,42.446,42.62,211361,35.190521094394,35.5995229667138,34.7209869449709,34.8633195965382,258386.347721589,0.0,1.0
2015-01-21,43.0,43.5,42.63,42.72,191588,35.1741610195012,35.583162891821,34.8714996339846,34.9451199710021,234214.086739199,0.0,1.0
2015-01-22,44.87,45.03,42.61,43.31,246592,36.7038280219772,36.8347086211195,34.8551395590918,35.4277421803395,301455.832709734,0.0,1.0
2015-01-23,44.49,44.9112,44.0,44.8,123670,36.3929865990142,36.7375297762564,35.9921647641408,36.6465677598524,151185.126975785,0.0,1.0
2015-01-26,44.96,45.44,44.14,44.34,124556,36.7774483589948,37.1700901564218,36.1066852883903,36.2702860373182,152268.25160181,0.0,1.0
2015-01-27,44.52,45.18,43.81,44.46,118399,36.4175267113534,36.9574091828155,35.8367440526593,36.368446486675,144741.391192738,0.0,1.0
2015-01-28,43.76,45.17,43.68,44.76,142839,35.7958438654273,36.9492291453691,35.7304035658561,36.6138476100668,174619.005030275,0.0,1.0
2015-01-29,44.22,44.5,43.41,43.55,115845,36.1721255879615,36.4011666364606,35.5095425548034,35.624063079053,141619.15609695,0.0,1.0
2015-01-30,43.26,44.49,43.05,43.82,142615,35.3868419931075,36.3929865990142,35.2150612067332,35.8449240901057,174345.167653041,0.0,1.0
2015-02-02,44.59,44.6,43.1,43.52,117539,36.4747869734781,36.4829670109245,35.2559613939652,35.5995229667138,143690.051262285,0.0,1.0
2015-02-03,45.29,46.46,44.47,44.47,263957,37.1373700066362,38.0967588983952,36.4649777918991,36.4649777918991,321902.507578318,0.11,1.0
2015-02-04,44.5,45.24,44.145,44.91,116171,36.4895775070724,37.0963704813473,36.1984808775216,36.8257736144409,141673.59156181,0.0,1.0
2015-02-05,44.34,44.78,43.99,44.78,139184,36.3583790261481,36.71917484869,36.0713823491262,36.71917484869,169738.550653253,0.0,1.0
2015-02-06,44.54,44.77,44.01,44.49,156714,36.5223771273035,36.7109749436322,36.0877821592417,36.4813776020146,191116.846958514,0.0,1.0
2015-02-09,44.87,45.41,44.22,44.32,95916,36.7929739942099,37.2357688673294,36.2599801654549,36.3419792160326,116972.086047659,0.0,1.0
2015-02-10,45.69,45.85,44.42,45.28,118215,37.4653662089469,37.5965646898712,36.4239782666103,37.1291701015784,144166.303350057,0.0,1.0
2015-02-11,44.94,46.48,44.67,45.66,86718,36.8503733296142,38.1131587085107,36.6289758930545,37.4407664937736,105754.883000552,0.0,1.0
2015-02-12,45.27,46.24,45.18,45.6,152437,37.1209701965206,37.9163609871242,37.0471710510007,37.391567063427,185900.932908451,0.0,1.0
2015-02-13,45.54,46.21,44.84,45.3,94790,37.3423676330804,37.8917612719509,36.7683742790366,37.1455699116939,115598.899416756,0.0,1.0
2015-02-17,45.19,45.76,44.96,45.52,65531,37.0553709560585,37.5227655443513,36.8667731397298,37.3259678229649,79916.7789606441,0.0,1.0
2015-02-18,45.31,45.47,44.67,44.93,67221,37.1537698167517,37.284968297676,36.6289758930545,36.8421734245565,81977.7784333135,0.0,1.0
2015-02-19,45.42,45.59,44.84,45.05,81510,37.2439687723872,37.3833671583692,36.7683742790366,36.9405722852497,99403.5899510476,0.0,1.0
2015-02-20,45.21,45.4,44.59,45.4,100669,37.071770766174,37.2275689622716,36.5633766525923,37.2275689622716,122768.494623752,0.0,1.0
2015-02-23,45.57,45.58,44.41,45.19,69031,37.3669673482537,37.3751672533115,36.4157783615525,37.0553709560585,84185.1210638054,0.0,1.0
2015-02-24,46.38,46.48,45.45,45.48,84607,38.031159657933,38.1131587085107,37.2685684875605,37.2931682027338,103180.462949188,0.0,1.0
2015-02-25,46.44,46.89,45.9,46.32,143491,38.0803590882796,38.4493548158792,37.6375642151601,37.9819602275864,174991.050492771,0.0,1.0
2015-02-26,47.8,48.03,45.8,46.33,183697,39.1955461761362,39.3841439924649,37.5555651645824,37.9901601326442,224023.325521257,0.0,1.0
2015-02-27,45.85,47.78,45.448,47.78,240826,37.5965646898712,39.1791463660207,37.2669285065489,39.1791463660207,293693.644381684,0.0,1.0
2015-03-02,45.66,46.865,45.05,45.9,178442,37.4407664937736,38.4288550532348,36.9405722852497,37.6375642151601,217614.714734939,0.0,1.0
2015-03-03,44.5,46.18,44.175,45.59,266566,36.4895775070724,37.8671615567776,36.2230805926949,37.3833671583692,325084.251734646,0.0,1.0
2015-03-04,44.74,44.78,43.45,44.24,175068,36.6863752284589,36.71917484869,35.6285874760067,36.2763799755704,213500.032947491,0.0,1.0
2015-03-05,44.78,44.9899,44.3,44.79,56363,36.71917484869,36.8912908558525,36.325579405917,36.7273747537477,68736.1617029922,0.0,1.0
2015-03-06,44.03,44.86,43.95,44.33,111177,36.1041819693573,36.7847740891521,36.0385827288951,36.3501791210903,135583.277143757,0.0,1.0
2015-03-09,44.82,45.11,44.01,44.01,75723,36.751974468921,36.9897717155963,36.0877821592417,36.0877821592417,92346.1911650496,0.0,1.0
2015-03-10,42.89,44.403,42.64,44.37,173923,35.1693927927716,36.4100384280121,34.9643951663274,36.3829787413214,212103.6753166,0.0,1.0
2015-03-11,42.35,42.76,42.06,42.76,204228,34.7265979196521,35.0627940270206,34.4888006729768,35.0627940270206,249061.4202984,0.0,1.0
2015-03-12,42.47,43.15,42.35,42.75,187668,34.8249967803453,35.3825903242736,34.7265979196521,35.0545941219628,228866.064518871,0.0,1.0
2015-03-13,42.87,43.05,41.39,42.55,250788,35.1529929826561,35.3005912736959,33.9394070341062,34.8905960208074,305842.565533595,0.0,1.0
2015-03-16,44.03,44.09,42.69,43.06,118651,36.1041819693573,36.1533813997039,35.0053946916162,35.3087911787537,144698.016823479,0.0,1.0
2015-03-17,44.4,44.58,43.515,43.78,138787,36.4075784564947,36.5551767475346,35.6818868588822,35.899184342913,169254.398706123,0.0,1.0
2015-03-18,44.81,44.99,43.89,44.4,109939,36.7437745638633,36.8913728549031,35.9893832985485,36.4075784564947,134073.503565553,0.0,1.0
2015-03-19,43.91,45.01,43.68,44.77,99744,36.005783108664,36.9077726650186,35.8171852923354,36.7109749436322,121640.432782202,0.0,1.0
2015-03-20,44.98,45.09,44.06,44.24,177358,36.8831729498453,36.9733719054808,36.1287816845306,36.2763799755704,216292.748209274,0.0,1.0
2015-03-23,44.27,44.96,44.08,44.96,147199,36.3009796907437,36.8667731397298,36.1451814946461,36.8667731397298,179513.054069492,0.0,1.0
2015-03-24,44.09,44.645,43.8,44.14,151254,36.1533813997039,36.6084761304101,35.9155841530286,36.1943809249927,184458.233277583,0.0,1.0
2015-03-25,43.01,44.3799,42.95,44.1,176997,35.2677916534648,36.3910966473286,35.2185922231182,36.1615813047617,215852.499209491,0.0,1.0
2015-03-26,43.12,43.8,42.985,43.01,429485,35.3579906091003,35.9155841530286,35.2472918908204,35.2677916534648,523768.259478907,0.0,1.0
2015-03-27,42.99,43.43,42.65,42.99,270771,35.2513918433493,35.6121876658911,34.9725950713851,35.2513918433493,330212.359890015,0.0,1.0
2015-03-30,43.18,43.4771,42.92,43.35,375662,35.4071900394469,35.6508092187132,35.1939925079449,35.546588425429,458129.694616495,0.0,1.0
2015-03-31,43.2,43.55,42.89,43.06,208800,35.4235898495624,35.7105865265844,35.1693927927716,35.3087911787537,254637.094611444,0.0,1.0
2015-04-01,43.96,43.98,42.5,42.99,173825,36.0467826339529,36.0631824440684,34.8495964955186,35.2513918433493,211984.161737711,0.0,1.0
2015-04-02,44.44,44.78,44.0275,44.08,106115,36.4403780767258,36.71917484869,36.1021319930928,36.1451814946461,129410.034936271,0.0,1.0
2015-04-06,44.72,45.24,44.24,44.31,103889,36.6699754183433,37.0963704813473,36.2763799755704,36.3337793109748,126695.36935866,0.0,1.0
2015-04-07,44.61,45.07,44.47,44.81,127564,36.5797764627079,36.9569720953653,36.4649777918991,36.7437745638633,155567.654870757,0.0,1.0
2015-04-08,45.64,45.79,44.33,44.64,220118,37.4243666836581,37.5473652595246,36.3501791210903,36.6043761778812,268439.693446752,0.0,1.0
2015-04-09,49.78,50.9695,48.513,48.88,1253075,40.8191273775745,41.7945060841961,39.7801994067551,40.0811359223753,1528157.93740534,0.0,1.0
2015-04-10,52.31,52.73,50.03,50.23,591498,42.8937033571901,43.2380993696164,41.0241250040187,41.1881231051741,721347.376381607,0.0,1.0
2015-04-13,53.73,55.01,51.46,51.67,944819,44.0580898753933,45.1076777227877,42.1967114272797,42.3689094334928,1152231.63359047,0.0,1.0
2015-04-14,53.59,54.58,53.43,53.92,313165,43.9432912045845,44.7550818053036,43.8120927236602,44.2138880714909,381912.958496134,0.0,1.0
2015-04-15,53.67,54.44,53.4,53.84,222700,44.0088904450467,44.6402831344949,43.7874930084869,44.1482888310287,271588.510392569,0.0,1.0
2015-04-16,52.72,53.665,52.05,53.38,248128,43.2298994645586,44.0047904925178,42.6805058256881,43.7710931983714,302598.625535193,0.0,1.0
2015-04-17,52.25,52.84,51.775,52.28,170392,42.8445039268435,43.3282983252518,42.4550084365994,42.8691036420168,207797.527897668,0.0,1.0
2015-04-20,53.7,53.78,52.14,52.5,189375,44.03349016022,44.0990894006821,42.754304971208,43.0495015532877,230947.795938899,0.0,1.0
2015-04-21,52.2,53.77,51.47,53.77,350359,42.8035044015546,44.0908894956244,42.2049113323375,44.0908894956244,427272.02026327,0.0,1.0
2015-04-22,52.89,53.04,51.83,52.07,232946,43.3692978505407,43.4922964264072,42.5001079144171,42.6969056358036,284083.777017995,0.0,1.0
2015-04-23,52.93,53.36,52.07,52.61,148117,43.4020974707717,43.7546933882558,42.6969056358036,43.1397005089231,180632.579226835,0.0,1.0
2015-04-24,53.48,53.5,52.43,53.11,162010,43.853092248949,43.8694920590646,42.9921022178833,43.5496957618116,197575.458323755,0.0,1.0
2015-04-27,53.08,54.39,52.88,53.84,282735,43.5250960466383,44.599283609206,43.3610979454829,44.1482888310287,344802.772724935,0.0,1.0
2015-04-28,53.36,54.54,52.706,53.0,323987,43.7546933882558,44.7222821850726,43.2184195974777,43.4594968061761,395110.672279108,0.0,1.0
2015-04-29,53.14,53.5,52.5,53.0,153785,43.5742954769849,43.8694920590646,43.0495015532877,43.4594968061761,187544.854381326,0.0,1.0
2015-04-30,52.62,53.77,52.25,52.62,286013,43.1479004139809,44.0908894956244,42.8445039268435,43.1479004139809,348800.379986125,0.0,1.0
2015-05-01,54.42,54.5,52.64,52.72,208935,44.6238833243793,44.6894825648415,43.1643002240965,43.2298994645586,254801.730663994,0.0,1.0
2015-05-04,53.83,55.36,53.66,54.6,238083,44.140088925971,45.3946743998096,44.0006905399889,44.7714816154192,290348.48369912,0.0,1.0
2015-05-05,53.33,54.19,53.05,53.58,242768,43.7300936730825,44.4352855080507,43.500496331465,43.9350912995267,296061.96448578,0.0,1.0
2015-05-06,53.45,53.86,52.74,53.4,131349,43.8284925337757,44.1646886411443,43.2462992746741,43.7874930084869,160183.561973748,0.0,1.0
2015-05-07,53.8,54.88,53.23,53.29,271628,44.1154892107977,45.0010789570367,43.6480946225048,43.6972940528514,331257.493942132,0.0,1.0
2015-05-08,53.7,55.15,53.29,54.44,164105,44.03349016022,45.2224763935965,43.6972940528514,44.6402831344949,200130.365954075,0.0,1.0
2015-05-11,54.36,54.73,53.48,53.48,146692,44.5746838940327,44.8780803811702,43.853092248949,43.853092248949,178894.754227691,0.0,1.0
2015-05-12,54.5,54.81,53.55,54.16,182894,44.6894825648415,44.9436796216323,43.9104915843534,44.4106857928773,223044.04589016,0.0,1.0
2015-05-13,54.27,54.7,53.6875,54.7,142658,44.5008847485128,44.8534806659969,44.0232402788978,44.8534806659969,173975.185072219,0.0,1.0
2015-05-14,54.56,54.97,54.2,54.59,127705,44.7386819951881,45.0748781025566,44.4434854131084,44.7632817103614,155739.608081199,0.0,1.0
2015-05-15,54.22,54.53,53.71,54.53,138992,44.5500841788594,44.8047969434379,44.1310405984238,44.8047969434379,169161.212125749,0.11,1.0
2015-05-18,56.27,56.555,54.03,54.32,197363,46.2344750413947,46.468646453991,44.3939699037952,44.632249586788,240202.057016045,0.0,1.0
2015-05-19,55.54,57.18,55.24,56.58,249328,45.6346675635163,46.9821802535445,45.3881713397306,46.4891878059732,303446.433585305,0.0,1.0
2015-05-20,53.96,55.86,53.33,55.5,253706,44.3364541182452,45.8975968688876,43.8188120482953,45.6018014003449,308774.709937084,0.0,1.0
2015-05-21,54.57,55.3299,54.05,54.05,179990,44.8376631066093,45.4620380414584,44.4104029853809,44.4104029853809,219058.122557511,0.0,1.0
2015-05-22,53.85,54.78,53.42,54.7,132570,44.2460721695238,45.0102104632593,43.892760915431,44.9444781369165,161345.270889767,0.0,1.0
2015-05-26,53.16,53.67,52.995,53.52,118106,43.6791308548168,44.0981744352524,43.5435579317347,43.9749263233596,143741.75577964,0.0,1.0
2015-05-27,54.01,54.34,53.095,53.44,120298,44.3775368222095,44.6486826683737,43.6257233396632,43.9091939970167,146409.545127081,0.0,1.0
2015-05-28,54.1,54.22,53.48,54.02,69346,44.4514856893452,44.5500841788594,43.9420601601882,44.3857533630023,84398.0474852665,0.0,1.0
2015-05-29,53.73,54.06,53.0,53.88,126791,44.1474736800095,44.4186195261737,43.5476662021311,44.2707217919024,154311.897423131,0.0,1.0
2015-06-01,55.24,55.34,52.77,54.22,173616,45.3881713397306,45.4703367476592,43.3586857638955,44.5500841788594,211300.600066364,0.0,1.0
2015-06-02,55.36,55.96,54.62,54.91,125256,45.4867698292449,45.9797622768162,44.8787458105736,45.1170254935664,152443.714645611,0.0,1.0
2015-06-03,55.91,56.34,55.24,55.26,135221,45.9386795728519,46.2919908269447,45.3881713397306,45.4046044213163,164571.689484689,0.0,1.0
2015-06-04,55.48,55.91,55.0205,55.34,117355,45.5853683187591,45.9386795728519,45.2078182693275,45.4703367476592,142827.745834417,0.0,1.0
2015-06-05,55.48,55.98,54.6329,55.33,117930,45.5853683187591,45.9961953584019,44.8893451481964,45.4621202068663,143527.553715247,0.0,1.0
2015-06-08,54.26,55.62,53.96,55.62,187977,44.5829503420308,45.7003998898591,44.3364541182452,45.7003998898591,228778.758286534,0.0,1.0
2015-06-09,54.06,54.74,53.81,54.18,147278,44.4186195261737,44.9773443000879,44.2132060063524,44.517218015688,179245.747952803,0.0,1.0
2015-06-10,57.3,58.09,54.5,54.5,363870,47.0807787430587,47.7298854656943,44.7801473210594,44.7801473210594,442850.597560984,0.0,1.0
2015-06-11,56.63,57.7676,56.115,57.62,118481,46.5302705099375,47.4649841905326,46.1071186591054,47.3437080484301,144198.152223659,0.0,1.0
2015-06-12,57.48,57.61,56.02,56.65,189881,47.2286764773301,47.3354915076372,46.0290615215733,46.5467035915232,231096.035164969,0.0,1.0
2015-06-15,57.45,58.35,56.5211,57.3,294531,47.2040268549516,47.9435155263085,46.4407923807033,47.0807787430587,358461.069476005,0.0,1.0
2015-06-16,60.16,60.67,57.4801,57.59,261694,49.4307094098153,49.8497529902509,47.2287586427381,47.3190584260515,318496.562723291,0.0,1.0
2015-06-17,58.18,60.57,57.58,60.51,242660,47.80383433283,49.7675875823223,47.3108418852587,49.7182883375652,295331.096282046,0.0,1.0
2015-06-18,60.08,61.048,57.65,58.0,312357,49.3649770834724,50.1603382322208,47.3683576708087,47.6559365985586,380156.330838915,0.0,1.0
2015-06-19,59.21,60.98,58.62,60.35,1070329,48.650138034494,50.1044657548294,48.1653621277156,49.5868236848795,1302651.59874914,0.0,1.0
2015-06-22,59.73,60.95,59.4,59.83,254417,49.0773981557225,50.0798161324508,48.8062523095583,49.159563563651,309640.037594945,0.0,1.0
2015-06-23,60.1,60.2299,58.06,60.07,272930,49.3814101650581,49.4881430299573,47.7052358433157,49.3567605426796,332171.417243299,0.0,1.0
2015-06-24,60.06,60.5,58.73,60.16,365434,49.3485440018867,49.7100717967723,48.255744076437,49.4307094098153,444754.07499684,0.0,1.0
2015-06-25,58.73,60.9897,52.57,60.98,1115326,48.255744076437,50.1124357993984,43.1943549480384,50.1044657548294,1357415.52085993,0.0,1.0
2015-06-26,53.02,57.41,52.82,56.67,1762798,43.5640992837168,47.1711606917801,43.3997684678597,46.5631366731089,2145425.96993241,0.0,1.0
2015-06-29,51.19,52.9,50.9,52.65,588404,42.0604723186244,43.4655007942026,41.8221926356316,43.2600872743812,716121.315324904,0.0,1.0
2015-06-30,52.64,52.9195,51.544,52.17,783380,43.2518707335883,43.4815230487486,42.3513378626914,42.8656933163242,953418.256842618,0.0,1.0
2015-07-01,52.77,53.3,52.44,52.84,423686,43.3586857638955,43.7941624259168,43.0875399177312,43.4162015494454,515650.090082234,0.0,1.0
2015-07-02,51.63,53.1,51.38,53.0,223220,42.42200011351,43.6298316100597,42.2165865936886,43.5476662021311,271671.504624076,0.0,1.0
2015-07-06,51.81,52.24,50.38,51.49,542347,42.5698978477814,42.9232091018741,41.3949325144031,42.30696854241,660067.312599023,0.0,1.0
2015-07-07,50.98,52.51,50.07,51.93,299666,41.8879249619744,43.1450557032812,41.1402197498246,42.6684963372957,364710.658116112,0.0,1.0
2015-07-08,51.05,51.58,50.131,50.44,334817,41.9454407475244,42.3809174095457,41.190340648661,41.4442317591603,407491.435192722,0.0,1.0
2015-07-09,50.19,51.99,50.13,51.64,217722,41.2388182393389,42.7177955820528,41.1895189945818,42.4302166543029,264980.124226159,0.0,1.0
2015-07-10,51.94,52.13,50.242,50.8,225635,42.6767128780885,42.8328271531527,41.2815442514617,41.740027227703,274610.697723562,0.0,1.0
2015-07-13,52.5,53.04,51.5,52.2,216079,43.2272211112098,43.6718439569251,42.4038454709963,42.9802084191457,262430.644588861,0.11,1.0
2015-07-14,52.38,52.95,51.75,52.67,205100,43.1284160343842,43.5977401493059,42.6096893810496,43.3671949700461,249096.511947831,0.0,1.0
2015-07-15,52.67,52.68,51.86,52.33,246458,43.3671949700461,43.3754287264482,42.7002607014731,43.0872472523735,299326.319559427,0.0,1.0
2015-07-16,53.16,53.23,52.2898,52.94,332734,43.7706490337507,43.8282853285656,43.0541475516369,43.5895063929037,404109.599251339,0.0,1.0
2015-07-17,53.65,54.07,53.16,53.39,379192,44.1741030974553,44.519920866345,43.7706490337507,43.9600254309998,460533.420568123,0.0,1.0
2015-07-20,54.4,54.46,53.45,53.95,379491,44.7916348276155,44.8410373660283,44.0094279694126,44.4211157895194,460896.559802995,0.0,1.0
2015-07-21,54.23,54.97,53.52,54.25,337644,44.6516609687792,45.2609589425372,44.0670642642276,44.6681284815834,410072.855583196,0.0,1.0
2015-07-22,56.81,57.33,53.81,53.81,486922,46.7759701205301,47.2041254534411,44.3058431998895,44.3058431998895,591372.851246522,0.0,1.0
2015-07-23,55.37,57.0,54.42,57.0,236790,45.5903091986226,46.9324114921706,44.8081023404197,46.9324114921706,287584.412794378,0.0,1.0
2015-07-24,54.21,55.42,53.68,55.27,188640,44.6351934559749,45.6314779806333,44.1988043666617,45.5079716346012,229105.636342461,0.0,1.0
2015-07-27,54.29,54.91,53.17,53.67,162731,44.701063507192,45.2115564041244,43.7788827901528,44.1905706102596,197638.832207618,0.0,1.0
2015-07-28,53.81,54.46,52.677,54.46,224673,44.3058431998895,44.8410373660283,43.3729585995276,44.8410373660283,272868.164938347,0.0,1.0
2015-07-29,53.64,54.04,52.75,53.63,181316,44.1658693410532,44.4952195971386,43.4330650212632,44.1576355846511,220210.546856816,0.0,1.0
2015-07-30,54.35,54.49,53.105,53.42,132326,44.7504660456048,44.8657386352347,43.725363373539,43.9847267002062,160711.57991228,0.0,1.0
2015-07-31,55.18,55.98,54.48,54.48,156327,45.433867826982,46.0925683391528,44.8575048788326,44.8575048788326,189861.094213889,0.0,1.0
2015-08-03,54.22,55.43,53.55,55.06,195563,44.643427212377,45.6397117370354,44.091765533434,45.3350627501564,237513.706319131,0.0,1.0
2015-08-04,55.16,55.85,54.22,54.41,171549,45.4174003141777,45.9855295059251,44.643427212377,44.7998685840176,208348.403355137,0.0,1.0
2015-08-05,54.34,55.98,53.7,55.28,203228,44.7422322892027,46.0925683391528,44.215271879466,45.5162053910034,246822.94456428,0.0,1.0
2015-08-06,53.22,54.984,52.9,54.6,224471,43.8200515721635,45.2724862015002,43.5565713672952,44.9563099556582,272622.833415122,0.0,1.0
2015-08-07,52.88,53.5,52.16,52.96,166181,43.5401038544909,44.0505967514233,42.9472733935372,43.605973905708,201828.900302304,0.0,1.0
2015-08-10,53.49,54.0,53.01,53.01,276247,44.0423629950212,44.4622845715301,43.6471426877187,43.6471426877187,335505.432160178,0.0,1.0
2015-08-11,53.2,53.93,52.7,53.17,146883,43.8035840593593,44.4046482767151,43.3918962392525,43.7788827901528,178391.238246871,0.0,1.0
2015-08-12,53.03,53.58,52.02,52.85,172805,43.663610200523,44.1164668026404,42.8320008039073,43.5154025852845,209873.8310441,0.0,1.0
2015-08-13,52.68,54.26,52.53,53.02,304738,43.3754287264482,44.6763622379856,43.2519223804162,43.6553764441208,370108.107547334,0.0,1.0
2015-08-14,54.27,54.32,52.2,52.6,323777,44.6845959943877,44.7257647763984,42.9802084191457,43.3095586752311,393231.210867542,0.0,1.0
2015-08-17,54.57,54.6,53.45,54.02,169151,44.9316086864518,44.9563099556582,44.0094279694126,44.4787520843343,205436.002401207,0.0,1.0
2015-08-18,54.08,54.92,53.34,54.62,172828,44.5281546227471,45.2197901605265,43.9188566489891,44.9727774684624,209901.764831398,0.0,1.0
2015-08-19,53.73,54.67,53.11,53.79,163450,44.2399731486724,45.0139462504731,43.72948025174,44.2893756870852,198512.0666888,0.0,1.0
2015-08-20,51.65,53.44,51.54,53.23,178456,42.5273518170283,44.0011942130105,42.4367804966048,43.8282853285656,216737.041131946,0.0,1.0
2015-08-21,51.6,52.5,50.08,50.66,253673,42.4861830350176,43.2272211112098,41.2346520618931,41.7122099332169,308089.027183531,0.0,1.0
2015-08-24,49.87,50.82,45.7,49.25,283510,41.0617431774482,41.8439500356511,37.6282667577578,40.5512502805158,344326.43638386,0.0,1.0
2015-08-25,50.44,51.55,50.19,51.38,367989,41.5310672923699,42.4450142530069,41.3252233823166,42.3050403941706,446927.237129061,0.0,1.0
2015-08-26,49.6,51.58,48.03,51.58,275150,40.8394317545906,42.4697155222133,39.5467319994554,42.4697155222133,334173.111957317,0.0,1.0
2015-08-27,50.76,50.9,48.92,49.76,205713,41.7945474972383,41.9098200868682,40.2795363192454,40.9711718570247,249841.008104944,0.0,1.0
2015-08-28,50.82,51.26,50.26,50.43,144987,41.8439500356511,42.206235317345,41.3828596771315,41.5228335359678,176088.522563531,0.0,1.0
2015-08-31,52.15,52.4,50.59,50.59,246275,42.9390396371351,43.1448835471884,41.654573638402,41.654573638402,299104.063773535,0.0,1.0
2015-09-01,50.09,52.05,50.0,51.19,221564,41.2428858182952,42.8567020731137,41.168782010676,42.1485990225301,269092.245603165,0.0,1.0
2015-09-02,51.9,51.92,49.99,50.53,218736,42.7331957270817,42.7496632398859,41.1605482542738,41.6051710999891,265657.604278014,0.0,1.0
2015-09-03,52.38,53.53,51.9501,52.17,203236,43.1284160343842,44.0752980206297,42.7744468466564,42.9555071499393,246832.660664209,0.0,1.0
2015-09-04,51.72,52.32,51.25,51.63,121334,42.5849881118432,43.0790134959714,42.1980015609429,42.510884304224,147361.658608865,0.0,1.0
2015-09-08,54.76,55.0,52.43,52.43,156650,45.0880500580923,45.2856602117436,43.1695848163948,43.1695848163948,190253.381748551,0.0,1.0
2015-09-09,55.14,55.86,54.02,55.45,235031,45.4009328013735,45.9937632623272,44.4787520843343,45.6561792498397,285448.085322334,0.0,1.0
2015-09-10,56.0,56.11,54.36,55.0,199594,46.1090358519571,46.1996071723806,44.7586998020069,45.2856602117436,242409.406171211,0.0,1.0
2015-09-11,56.53,56.65,55.237,55.81,263841,46.5454249412703,46.6442300180959,45.4808002384742,45.9525944803165,320438.190194186,0.0,1.0
2015-09-14,56.27,57.27,56.07,56.93,270901,46.3313472748148,47.1547229150283,46.1666721467721,46.8747751973557,329012.648382152,0.0,1.0
2015-09-15,56.97,58.36,56.19,56.49,355457,46.9077102229642,48.052202362861,46.2654772235977,46.5124899156617,431706.966589177,0.0,1.0
2015-09-16,57.86,58.29,56.95,56.95,456863,47.6405145427542,47.9945660680461,46.89124271016,46.89124271016,554865.820273145,0.0,1.0
2015-09-17,54.92,56.63,50.3101,52.46,1309386,45.2197901605265,46.6277625052916,41.4241107967062,43.1942860856012,1590265.65281971,0.0,1.0
2015-09-18,48.96,53.85,48.415,53.77,1545988,40.3124713448539,44.338778225498,39.8637316209376,44.272908174281,1877621.73726574,0.0,1.0
2015-09-21,48.6,49.78,47.89,49.0,717147,40.0160561143771,40.987639369829,39.4314594098255,40.3454063704625,870983.989536085,0.0,1.0
2015-09-22,47.63,48.37,47.32,48.17,461471,39.2173817433699,39.8266797171279,38.9621352949038,39.6620045890852,560462.293832656,0.0,1.0
2015-09-23,47.17,47.7675,46.94,47.59,396943,38.8386289488717,39.3305958938993,38.6492525516226,39.1844467177614,482092.231799649,0.0,1.0
2015-09-24,45.8,47.01,45.31,47.01,435366,37.7106043217792,38.7068888464376,37.3071502580746,38.7068888464376,528757.445249534,0.0,1.0
2015-09-25,46.41,46.69,45.6,46.37,454561,38.2128634623094,38.4434086415692,37.5459291937365,38.1799284367009,552070.012518372,0.0,1.0
2015-09-28,45.3,46.53,44.45,46.14,324336,37.2989165016724,38.3116685391351,36.599047207491,37.9905520394518,393910.123350131,0.0,1.0
2015-09-29,43.9,45.7099,43.67,45.34,331884,36.1461906053735,37.636418176596,35.9568142081244,37.331851527281,403077.263633808,0.0,1.0
2015-09-30,44.65,44.92,43.91,44.07,307308,36.7637223355337,36.9860337583913,36.1544243617756,36.2861644642098,373229.404649751,0.0,1.0
2015-10-01,45.77,45.81,44.42,44.68,345884,37.6859030525728,37.7188380781813,36.5743459382845,36.7884236047401,420080.438510793,0.0,1.0
2015-10-02,45.64,45.65,44.45,45.27,194370,37.578864219345,37.5870979757472,36.599047207491,37.274215232466,236064.792917113,0.0,1.0
2015-10-05,46.99,47.11,45.88,45.96,217136,38.6904213336333,38.7892264104589,37.7764743729963,37.8423444242134,263714.384292073,0.0,1.0
2015-10-06,46.99,47.83,46.74,46.88,209854,38.6904213336333,39.3820568714126,38.4845774235799,38.5998500132098,254870.304331059,0.0,1.0
2015-10-07,48.22,48.42,47.11,47.11,385295,39.7031733710959,39.8678484991386,38.7892264104589,38.7892264104589,467945.590301997,0.0,1.0
2015-10-08,49.6,49.7,47.88,47.96,213959,40.8394317545906,40.9217693186119,39.4232256534233,39.4890957046404,259855.878107489,0.0,1.0
2015-10-09,49.91,50.51,49.34,49.98,334575,41.0946782030568,41.5887035871849,40.6253540881351,41.1523144978717,406345.516747662,0.0,1.0
2015-10-12,48.67,50.305,48.62,49.99,157870,40.073692409192,41.4199115809411,40.0325236271813,41.1605482542738,191735.086987831,0.0,1.0
2015-10-13,49.0,50.21,48.3,48.3,229260,40.3454063704625,41.3416908951208,39.769043422313,39.769043422313,278439.133735542,0.0,1.0
2015-10-14,48.3,49.27,48.04,48.83,302118,39.769043422313,40.5677177933201,39.5549657558575,40.2054325116262,366926.084820355,0.0,1.0
2015-10-15,49.0,49.05,47.71,48.5,120198,40.3454063704625,40.3865751524731,39.283251794587,39.9337185503557,145981.972418846,0.0,1.0
2015-10-16,49.68,49.8,48.0,49.02,162597,40.9053018058077,41.0041068826333,39.5220307302489,40.3618738832667,197476.087533795,0.0,1.0
2015-10-19,50.84,50.88,49.62,49.63,238395,41.8604175484553,41.8933525740639,40.8558992673948,40.864133023797,289533.705342775,0.0,1.0
2015-10-20,50.55,51.47,50.4,50.65,355277,41.6216386127934,42.3791442017899,41.4981322667614,41.7039761768148,431488.354340759,0.0,1.0
2015-10-21,50.01,50.81,49.77,50.81,223460,41.1770157670781,41.8357162792489,40.9794056134269,41.8357162792489,271394.961286506,0.0,1.0
2015-10-22,51.25,51.27,50.1,50.18,238368,42.1980015609429,42.2144690737472,41.2511195746973,41.3169896259144,289500.913505512,0.0,1.0
2015-10-23,52.08,52.41,50.64,51.61,188013,42.9719746627436,43.2442625206296,41.7838094646954,42.5841707439362,227862.859848732,0.11,1.0
2015-10-26,50.35,52.15,50.13,52.15,233887,41.544526195644,43.0297326932043,41.3630009570533,43.0297326932043,283459.977243278,0.0,1.0
2015-10-27,48.49,50.378,48.45,49.96,244755,40.0098128148317,41.5676294078283,39.9768082259971,41.222731454506,296631.479005582,0.0,1.0
2015-10-28,51.35,51.38,48.33,48.73,265195,42.3696409165108,42.3943943581368,39.877794459493,40.2078403478398,321403.791852608,0.0,1.0
2015-10-29,49.45,51.16,49.37,51.07,145126,40.8019229468639,42.2128691195461,40.7359137691945,42.1386087946681,175885.845119258,0.0,1.0
2015-10-30,49.53,49.89,48.9882,49.38,243411,40.8679321245332,41.1649734240453,40.4208849687676,40.7441649164032,295002.614599202,0.0,1.0
2015-11-02,51.11,51.4,49.48,49.76,169432,42.1716133835028,42.4108966525542,40.8266763884899,41.0577085103326,205343.567039994,0.0,1.0
2015-11-03,50.66,51.05,49.53,50.86,144131,41.8003117591127,42.1221065002508,40.8679321245332,41.9653347032861,174679.952199356,0.0,1.0
2015-11-04,49.82,50.98,49.69,50.69,155910,41.1072153935846,42.0643484697901,40.9999504798719,41.8250652007387,188955.542856163,0.0,1.0
2015-11-05,51.01,51.26,49.39,49.88,102625,42.0891019114161,42.2953805916328,40.7524160636119,41.1567222768366,124376.644125545,0.0,1.0
2015-11-06,51.85,51.926,50.63,50.88,164939,42.7821982769442,42.8449069957301,41.7755583174867,41.9818369977034,199898.263633845,0.0,1.0
2015-11-09,50.11,52.75,49.78,51.83,209258,41.346498662636,43.5248015257244,41.0742108047499,42.7656959825269,253610.79460583,0.0,1.0
2015-11-10,49.9,50.335,48.62,49.9,242489,41.1732245712539,41.532149474831,40.1170777285444,41.1732245712539,293885.194225182,0.0,1.0
2015-11-11,49.65,50.1999,48.91,50.16,121959,40.9669458910372,41.4206764760419,40.3563609975958,41.3877543986793,147808.537304822,0.0,1.0
2015-11-12,46.99,49.05,46.86,49.0,303685,38.7721407335315,40.4718770585172,38.6648758198188,40.4306213224738,368051.850633532,0.0,1.0
2015-11-13,48.26,48.81,46.51,46.71,225343,39.8200364290324,40.2738495255091,38.3760856675154,38.5411086116888,273105.053517005,0.0,1.0
2015-11-16,49.27,49.34,47.79,48.12,154724,40.6534022971079,40.7111603275685,39.432232510225,39.704520368111,187518.166973747,0.0,1.0
2015-11-17,49.82,50.235,48.76,49.48,175585,41.1072153935846,41.4496380027443,40.2325937894658,40.8266763884899,212800.711900451,0.0,1.0
2015-11-18,51.25,51.33,49.295,49.95,195401,42.2871294444241,42.3531386220935,40.6740301651295,41.2144803072973,236816.766273088,0.0,1.0
2015-11-19,51.28,52.115,50.6122,51.28,154493,42.3118828860501,43.0008536779739,41.7608712754553,42.3118828860501,187238.205903901,0.0,1.0
2015-11-20,52.27,54.34,51.62,52.99,267710,43.1287464597083,44.8367339319026,42.5924218911449,43.7228290587324,324451.852851154,0.0,1.0
2015-11-23,50.62,52.45,50.48,51.8,210198,41.767307170278,43.2772671094643,41.6517911093567,42.7409425409009,254750.03012815,0.0,1.0
2015-11-24,51.27,51.76,50.35,50.41,150353,42.3036317388415,42.7079379520662,41.544526195644,41.594033078896,182220.721794963,0.0,1.0
2015-11-25,51.53,51.85,51.0,51.43,136772,42.5181615662668,42.7821982769442,42.0808507642074,42.4356500941802,165761.192402817,0.0,1.0
2015-11-27,51.22,52.03,51.0,51.55,69477,42.2623760027981,42.9307189267003,42.0808507642074,42.5346638606842,84202.8365789087,0.0,1.0
2015-11-30,50.22,51.7,50.14,51.07,205273,41.4372612819313,42.6584310688142,41.371252104262,42.1386087946681,248781.163162807,0.0,1.0
2015-12-01,50.53,50.54,49.44,50.47,364709,41.6930468454,41.7012979926087,40.7936717996552,41.643539962148,442010.05118035,0.0,1.0
2015-12-02,49.73,50.9325,49.605,50.34,174723,41.0329550687066,42.0251555205489,40.9298157285982,41.5362750484353,211756.008687431,0.0,1.0
2015-12-03,47.76,50.95,47.6,49.9,206457,39.407479068599,42.0395950281641,39.2754607132603,41.1732245712539,250216.115139855,0.0,1.0
2015-12-04,49.27,50.0,47.61,47.8,267619,40.6534022971079,41.2557360433406,39.2837118604689,39.4404836574336,324341.565156972,0.0,1.0
2015-12-07,47.61,49.06,47.29,49.06,189420,39.2837118604689,40.4801282057258,39.0196751497916,40.4801282057258,229568.077274161,0.0,1.0
2015-12-08,46.7,47.46,46.03,47.14,233024,38.5328574644801,39.1599446523389,37.9800306014994,38.8959079416615,282414.062077574,0.0,1.0
2015-12-09,45.51,46.88,45.3,46.53,276333,37.5509709466486,38.6813781142362,37.3776968552666,38.3925879619328,334902.520839408,0.0,1.0
2015-12-10,46.41,46.69,45.27,45.61,432145,38.2935741954288,38.5246063172715,37.3529434136406,37.6334824187353,523739.292332605,0.0,1.0
2015-12-11,45.59,46.59,45.44,45.44,386693,37.616980124318,38.4420948451848,37.493212916188,37.493212916188,468653.61897042,0.0,1.0
2015-12-14,42.59,45.12,42.25,45.0,768131,35.1416359617175,37.2291762055106,34.8610969566228,37.1301624390066,930938.426590004,0.0,1.0
2015-12-15,44.38,44.71,42.59,42.59,504385,36.6185913120691,36.8908791699552,35.1416359617175,35.1416359617175,611290.754175524,0.0,1.0
2015-12-16,45.22,45.98,43.82,44.55,506455,37.3116876775973,37.938774865456,36.1565270683837,36.7588608146165,613799.496229991,0.0,1.0
2015-12-17,44.44,46.6,40.29,43.3,1343038,36.6680981953211,38.4503459923935,33.2438721037239,35.727467413533,1627698.5078985,0.0,1.0
2015-12-18,40.91,44.12,39.42,44.12,2455828,33.7554432306613,36.4040614846438,32.5260222965697,36.4040614846438,2976347.33436832,0.0,1.0
2015-12-21,43.64,43.66,40.491,41.12,760214,36.0080064186277,36.024508713045,33.4097201626181,33.9287173220433,921343.397196172,0.0,1.0
2015-12-22,45.18,45.3,43.935,44.04,851567,37.2786830887626,37.3776968552666,36.2514152612834,36.3380523069744,1032058.91067535,0.0,1.0
2015-12-23,44.825,45.9,44.55,45.67,265392,36.9857673628549,37.8727656877867,36.7588608146165,37.6829893019873,321642.546531222,0.0,1.0
2015-12-24,44.65,45.51,44.65,44.79,130077,36.8413722867032,37.5509709466486,36.8413722867032,36.9568883476245,157647.169188,0.0,1.0
2015-12-28,44.7,45.3,44.37,44.58,217358,36.8826280227465,37.3776968552666,36.6103401648605,36.7836142562425,263427.611340709,0.0,1.0
2015-12-29,44.2,45.78,43.98,45.16,350015,36.4700706623131,37.7737519212827,36.2885454237224,37.2621807943452,424201.61845167,0.0,1.0
2015-12-30,44.0,44.3,43.45,44.06,272861,36.3050477181397,36.5525821343998,35.851234621663,36.3545546013918,330694.621122927,0.0,1.0
2015-12-31,43.51,44.29,43.14,43.63,257642,35.900741504915,36.5443309871911,35.5954490581943,35.999755271419,312249.913235505,0.0,1.0
2016-01-04,42.55,43.55,42.44,42.62,383454,35.1086313728829,35.9337460937497,35.0178687535875,35.1663894033435,464728.104229152,0.0,1.0
2016-01-05,42.96,44.11,42.335,42.55,191586,35.4469284084383,36.3958103374351,34.9312317078965,35.1086313728829,232193.166786228,0.0,1.0
2016-01-06,41.9,42.91,41.85,42.08,249469,34.5723068043194,35.4056726723949,34.5310510682761,34.7208274540755,302344.623954744,0.0,1.0
2016-01-07,40.53,41.12,40.38,40.98,379540,33.4418996367319,33.9287173220433,33.3181324286019,33.813201261122,459984.521426645,0.0,1.0
2016-01-08,38.91,40.72,38.81,40.72,244164,32.1052137889277,33.5986714336966,32.022702316841,33.5986714336966,295915.21496974,0.0,1.0
2016-01-11,39.44,40.0,39.0,39.25,291681,32.5425245909871,33.0045888346725,32.1794741138057,32.3857527940224,353503.570622978,0.0,1.0
2016-01-12,39.06,40.0,38.45,39.56,268591,32.2289809970577,33.0045888346725,31.7256610173289,32.6415383574911,325519.583165157,0.0,1.0
2016-01-13,38.49,39.77,38.34,39.28,287129,31.7586656061636,32.8148124488731,31.6348983980336,32.4105062356484,347986.762008513,0.0,1.0
2016-01-14,39.94,40.13,37.9,38.92,332647,32.9550819514205,33.1118537483852,31.2718479208522,32.1134649361363,403152.424247797,0.0,1.0
2016-01-15,38.93,39.56,37.99,38.7,314714,32.121716083345,32.6415383574911,31.3461082457302,31.9319396975456,381418.47677785,0.0,1.0
2016-01-19,37.78,39.5,36.97,39.42,279900,31.1728341543482,32.5920314742391,30.5044912304461,32.5260222965697,339225.556060804,0.0,1.0
2016-01-20,38.13,38.74,36.02,37.02,291906,31.4616243066516,31.9649442863803,29.7206322456226,30.5457469664894,353776.259976724,0.0,1.0
2016-01-21,37.55,38.82,37.52,38.2,246628,30.9830577685488,32.0309534640497,30.9583043269228,31.5193823371122,298901.466381437,0.0,1.0
2016-01-22,39.09,39.68,38.09,38.36,186364,32.2537344386837,32.7405521239951,31.4286197178169,31.6514006924509,225864.34987394,0.0,1.0
2016-01-25,37.93,39.28,37.6,38.76,173298,31.2966013624782,32.4105062356484,31.0243135045922,31.9814465807976,210028.976113702,0.0,1.0
2016-01-26,38.91,39.09,37.89,38.03,181014,32.1052137889277,32.2537344386837,31.2635967736435,31.3791128345649,219380.403018187,0.0,1.0
2016-01-27,37.59,39.17,37.35,39.17,177358,31.0160623573835,32.319743616353,30.8180348243754,32.319743616353,214949.504007975,0.0,1.0
2016-01-28,37.71,38.24,37.38,38.08,137442,31.1150761238875,31.5523869259469,30.8427882660015,31.4203685706082,166573.20070064,0.0,1.0
2016-01-29,39.78,39.79,37.44,37.64,246262,32.9262029361902,32.9344800108347,30.9893674693554,31.1549089622473,297522.990397189,0.125,1.0
2016-02-01,39.13,39.84,38.66,39.24,224582,32.3881930842916,32.9758653840577,31.9991705759958,32.4792409053821,271330.161492157,0.0,1.0
2016-02-02,37.28,39.31,37.0,38.4,212095,30.856934275042,32.5371804278943,30.6251761849934,31.7839666352363,256243.913589152,0.0,1.0
2016-02-03,37.98,38.35,36.38,37.78,185945,31.4363295001634,31.7425812620134,30.1119975570286,31.2707880072716,224650.62595693,0.0,1.0
2016-02-04,37.74,38.32,37.316,37.94,173271,31.2376797086932,31.7177500380796,30.8867317437625,31.4032212015851,209338.452823056,0.0,1.0
2016-02-05,36.42,37.9138,36.26,37.52,169279,30.145105855607,31.3815352660162,30.0126726612935,31.0555840665122,204515.492814343,0.0,1.0
2016-02-08,35.19,36.5,35.175,36.02,219844,29.1270256743221,30.2113224527637,29.1146100623552,29.8140228698233,265605.916872597,0.0,1.0
2016-02-09,35.74,36.27,34.5,34.6,222110,29.5822647797747,30.0209497359381,28.5559075238452,28.6386782702911,268343.599081952,0.0,1.0
2016-02-10,35.77,37.36,35.7,36.24,199230,29.6070960037084,30.9231508721987,29.5491564811963,29.9961185120043,240700.982599151,0.0,1.0
2016-02-11,34.52,34.99,33.67,34.73,286608,28.5724616731343,28.9614841814302,27.868910328344,28.7462802406708,346267.265074424,0.0,1.0
2016-02-12,36.63,36.83,34.97,35.06,624570,30.3189244231434,30.4844659160353,28.944930032141,29.0194237039424,754578.189539484,0.0,1.0
2016-02-16,36.5,37.43,35.92,37.21,261151,30.2113224527637,30.9810903947108,29.7312521233773,30.7989947525298,315511.229768362,0.0,1.0
2016-02-17,36.78,37.45,36.58,37.02,251514,30.4430805428123,30.997644544,30.2775390499205,30.6417303342825,303868.22736256,0.0,1.0
2016-02-18,36.46,37.01,35.34,37.01,187202,30.1782141541853,30.6334532596379,29.251181793991,30.6334532596379,226169.278444643,0.0,1.0
2016-02-19,36.99,37.0689,35.615,36.15,159692,30.6168991103488,30.6822052292946,29.4788013467173,29.921624840203,192932.898224281,0.0,1.0
2016-02-22,37.8,38.0,37.11,37.45,237160,31.2873421565608,31.4528836494526,30.7162240060839,30.997644544,286526.351619809,0.0,1.0
2016-02-23,38.25,38.6299,37.13,37.5,231937,31.6598105155675,31.9742565813155,30.7327781553731,31.039029917223,280216.151187567,0.0,1.0
2016-02-24,39.08,39.28,37.07,37.56,256687,32.3468077110686,32.5123492039605,30.6831157075055,31.0886923650906,310118.019979061,0.0,1.0
2016-02-25,39.25,39.99,38.85,39.35,293472,32.4875179800267,33.1000215037266,32.156434994243,32.5702887264727,354560.050019264,0.0,1.0
2016-02-26,39.41,39.98,38.495,39.57,244360,32.6199511743402,33.091744429082,31.86259884436,32.7523843686537,295225.077086425,0.0,1.0
2016-02-29,39.93,40.288,37.08,39.61,346367,33.050359055859,33.3466783281355,30.6913927821501,32.7854926672321,418465.478291021,0.0,1.0
2016-03-01,40.34,40.85,39.91,40.39,338476,33.3897191162874,33.8118499231616,33.0338049065699,33.4311044895103,408931.916810871,0.0,1.0
2016-03-02,40.41,40.74,39.9,40.11,221867,33.4476586387995,33.7208021020711,33.0255278319253,33.1993463994617,268050.017097454,0.0,1.0
2016-03-03,40.57,41.44,39.9,40.43,217590,33.580091833113,34.3001973271925,33.0255278319253,33.4642127880887,262882.732539021,0.0,1.0
2016-03-04,40.73,41.72,40.16,40.38,211037,33.7125250274265,34.5319554172412,33.2407317726847,33.4228274148657,254965.684208085,0.0,1.0
2016-03-07,41.02,42.0,40.3,40.59,211046,33.9525601921197,34.7637135072898,33.356610817709,33.5966459824022,254976.557614919,0.0,1.0
2016-03-08,40.04,41.04,39.93,40.89,281905,33.1414068769496,33.9691143414088,33.050359055859,33.84495822174,340585.305925882,0.0,1.0
2016-03-09,40.22,40.53,39.96,40.35,202256,33.2903942205522,33.5469835345346,33.0751902797928,33.3979961909319,244356.863607759,0.0,1.0
2016-03-10,40.31,40.71,39.9,40.59,209872,33.3648878923536,33.6959708781373,33.0255278319253,33.5966459824022,253558.182101334,0.0,1.0
2016-03-11,41.34,41.4,39.77,40.76,152789,34.2174265807466,34.2670890286142,32.9179258615456,33.7373562513602,184592.995183163,0.0,1.0
2016-03-14,40.63,41.25,40.16,41.15,110698,33.6297542809805,34.1429329089453,33.2407317726847,34.0601621624994,133740.48773659,0.0,1.0
2016-03-15,40.95,41.33,40.0,40.3,306431,33.8946206696075,34.209149506102,33.1082985783712,33.356610817709,370216.547702857,0.0,1.0
2016-03-16,42.19,42.25,40.082,40.74,315071,34.920977925537,34.9706403734046,33.1761705904569,33.7208021020711,380655.018262796,0.0,1.0
2016-03-17,43.65,44.38,41.89,42.05,443184,36.1294308236476,36.7336572727028,34.6726656861992,34.8050988805127,535435.548221763,0.0,1.0
2016-03-18,44.18,45.54,42.54,43.84,564236,36.568115779811,37.6937979314756,35.2106755380978,36.2866952418948,681685.286441872,0.0,1.0
2016-03-21,44.26,44.45,43.36,44.01,264477,36.6343323769677,36.791596795215,35.8893956589544,36.4274055108529,319529.557671413,0.0,1.0
2016-03-22,44.35,44.6,43.2,43.87,300884,36.7088260487691,36.9157529148839,35.7569624646409,36.3115264658286,363514.904624618,0.0,1.0
2016-03-23,43.08,45.23,42.96,44.04,181295,35.6576375689058,37.4372086174932,35.5583126731707,36.4522367347867,219032.699093073,0.0,1.0
2016-03-24,43.24,43.46,42.53,42.73,183754,35.7900707632193,35.9721664054003,35.2023984634532,35.367939956345,222003.555471185,0.0,1.0
2016-03-28,43.26,43.61,42.65,43.51,110867,35.8066249125084,36.0963225250692,35.3017233591883,36.0135517786233,133944.666153792,0.0,1.0
2016-03-29,43.4,43.51,42.9,43.07,403831,35.9225039575327,36.0135517786233,35.5086502253031,35.6493604942612,487890.972765134,0.0,1.0
2016-03-30,43.96,44.7,43.06,43.89,139945,36.3860201376299,36.9985236613298,35.6410834196166,36.3280806151178,169075.435475772,0.0,1.0
2016-03-31,43.89,44.685,43.5,43.93,175737,36.3280806151178,36.9861080493629,36.0052747039787,36.3611889136962,212317.766295372,0.0,1.0
2016-04-01,43.65,44.615,43.06,43.46,206082,36.1294308236476,36.9281685268508,35.6410834196166,35.9721664054003,248979.269668213,0.0,1.0
2016-04-04,43.41,44.1876,43.0,43.71,331548,35.9307810321773,36.5744063565409,35.591420971749,36.1790932715151,400561.809861884,0.0,1.0
2016-04-05,42.8,44.26,42.66,43.05,314189,35.4258794788572,36.6343323769677,35.3100004338329,35.632806344972,379589.424393136,0.0,1.0
2016-04-06,44.18,44.9,42.94,42.97,510262,36.568115779811,37.1640651542217,35.5417585238815,35.5665897478153,616476.257506438,0.0,1.0
2016-04-07,44.52,46.6,44.15,46.45,953976,36.8495363177271,38.5711678438024,36.5432845558772,38.4470117241335,1152552.12857505,0.0,1.0
2016-04-08,43.68,44.91,43.48,44.85,459272,36.1542620475813,37.1723422288662,35.9887205546895,37.1226797809987,554872.367014391,0.0,1.0
2016-04-11,43.46,44.795,43.46,43.88,275505,35.9721664054003,37.0771558704534,35.9721664054003,36.3198035404732,332853.105511112,0.0,1.0
2016-04-12,43.32,43.91,42.71,43.62,482622,35.856287360376,36.344634764407,35.3513858070558,36.1045995997138,583082.816965152,0.0,1.0
2016-04-13,45.01,45.239,43.515,43.74,270847,37.2551129753122,37.4446579846734,36.0176903159456,36.2039244954489,327225.513396738,0.0,1.0
2016-04-14,45.0,45.39,44.565,44.83,182911,37.2468359006676,37.5696418118067,36.8867831536278,37.1061256317095,220985.079697802,0.0,1.0
2016-04-15,45.05,45.26,44.29,45.0,146389,37.2882212738905,37.462039841427,36.6591636009015,37.2468359006676,176860.794768394,0.0,1.0
2016-04-18,44.78,45.48,44.7101,44.84,187202,37.0647402584866,37.644135483608,37.0068835067208,37.1144027063541,226169.278444642,0.0,1.0
2016-04-19,43.83,45.18,43.52,44.93,202692,36.2784181672502,37.3958232442703,36.0218288532679,37.1888963781554,244883.619761015,0.0,1.0
2016-04-20,44.22,44.41,43.51,43.81,125930,36.6012240783894,36.7584884966366,36.0135517786233,36.2618640179611,152143.124723741,0.0,1.0
2016-04-21,43.62,44.684,43.53,44.22,238659,36.1045995997138,36.9852803418985,36.0301059279125,36.6012240783894,288337.377935705,0.0,1.0
2016-04-22,43.79,43.88,43.42,43.78,198917,36.2453098686719,36.3198035404732,35.9390581068219,36.2370327940273,240322.829672615,0.0,1.0
2016-04-25,42.96,44.05,42.77,43.78,285140,35.5583126731707,36.4605138094313,35.4010482549234,36.2370327940273,344493.691604285,0.0,1.0
2016-04-26,43.31,43.37,42.7,43.08,156391,35.8480102857314,35.897672733599,35.3431087324113,35.6576375689058,188944.774229101,0.0,1.0
2016-04-27,43.17,43.88,42.92,43.41,162827,35.7321312407071,36.3198035404732,35.5252043745923,35.9307810321773,196720.468271204,0.0,1.0
2016-04-28,42.34,43.68,42.26,42.78,291113,35.0451340452059,36.1542620475813,34.9789174480492,35.409325329568,351710.009272632,0.0,1.0
2016-04-29,41.44,42.35,41.15,42.35,232170,34.3001973271925,35.0534111198505,34.0601621624994,35.0534111198505,280497.651608919,0.0,1.0
2016-05-02,41.63,41.86,41.02,41.56,261632,34.4574617454398,34.6478344622655,33.9525601921197,34.3995222229277,316092.352955785,0.0,1.0
2016-05-03,40.1,41.52,39.95,41.13,238901,33.1910693248171,34.3664139243493,33.0669132051482,34.0436080132102,288629.751763889,0.0,1.0
2016-05-04,40.36,40.65,39.48,39.96,174830,33.4062732655765,33.6463084302697,32.6778906968524,33.0751902797928,211221.968517841,0.0,1.0
2016-05-05,40.4,40.7256,40.31,40.56,155283,33.4393815641549,33.7088831145828,33.3648878923536,33.5718147584684,187606.137032294,0.0,1.0
2016-05-06,40.7,40.94,40.13,40.47,121115,33.6876938034927,33.8863435949629,33.2159005487509,33.497321086667,146325.852067942,0.0,1.0
2016-05-09,40.33,40.92,40.3,40.6,121228,33.3814420416427,33.8697894456737,33.356610817709,33.6049230570468,146462.373731516,0.0,1.0
2016-05-10,40.76,40.79,40.02,40.36,138900,33.8408196844177,33.8657270590627,33.2264377765062,33.5087213558169,167299.848313276,0.125,1.0
2016-05-11,40.1,40.8899,40.0,40.65,134525,33.2928574422264,33.9486686166307,33.2098328600762,33.7494926440524,162030.324653301,0.0,1.0
2016-05-12,40.39,40.44,39.735,40.27,207867,33.5336287304619,33.575141021537,32.9898177173782,33.4339992318817,250368.017057853,0.0,1.0
2016-05-13,39.96,40.44,39.525,40.26,280195,33.1766230272161,33.575141021537,32.8154660948628,33.4256967736667,337484.384435842,0.0,1.0
2016-05-16,41.1,41.42,40.015,40.12,218319,34.1231032637283,34.3887819266089,33.2222865473987,33.3094623586564,262957.059639353,0.0,1.0
2016-05-17,41.97,42.79,41.02,41.02,424187,34.845417128435,35.5262187020665,34.0566835980082,34.0566835980082,510917.356058053,0.0,1.0
2016-05-18,42.19,42.27,40.7095,41.9,243635,35.0280712091654,35.0944908748855,33.7988922704318,34.7872999209298,293449.23357671,0.0,1.0
2016-05-19,42.5,42.55,41.15,41.89,232502,35.285447413831,35.3269597049061,34.1646155548034,34.7789974627148,280039.95199808,0.0,1.0
2016-05-20,44.0,44.0,42.59,42.8,440326,36.5308161460838,36.5308161460838,35.3601695377661,35.5345211602815,530356.177166247,0.0,1.0
2016-05-23,44.14,44.27,43.53,43.97,326035,36.6470505610941,36.7549825178893,36.1406006099779,36.5059087714388,392696.947766875,0.0,1.0
2016-05-24,45.48,45.83,44.05,44.57,311163,37.7595799619066,38.0501659994323,36.5723284371589,37.0040562643399,374784.180710612,0.0,1.0
2016-05-25,45.42,45.82,45.1394,45.73,199621,37.7097652126165,38.0418635412173,37.4767982351031,37.9671414172821,240436.018863531,0.0,1.0
2016-05-26,45.47,45.61,45.12,45.61,178814,37.7512775036916,37.8675119187019,37.460691466166,37.8675119187019,215374.766567964,0.0,1.0
2016-05-27,45.94,46.39,45.35,45.48,313618,38.1414930397975,38.5151036594734,37.6516480051114,37.7595799619066,377741.136272952,0.0,1.0
2016-05-31,45.22,46.49,45.07,46.23,377555,37.5437160483161,38.5981282416236,37.4191791750909,38.3822643280331,454750.858386746,0.0,1.0
2016-06-01,45.05,45.26,43.86,43.86,310538,37.4025742586608,37.5769258811762,36.4145817310736,36.4145817310736,374031.391616329,0.0,1.0
2016-06-02,45.18,45.2,44.49,44.94,271247,37.5105062154561,37.5271111318861,36.9376365986198,37.3112472182956,326706.853530822,0.0,1.0
2016-06-03,44.8,45.25,44.37,45.03,142690,37.1950128032854,37.5686234229612,36.8380071000395,37.3859693422308,171864.761381003,0.0,1.0
2016-06-06,45.5,45.72,44.75,44.92,262197,37.7761848783367,37.9588389590671,37.1535005122103,37.2946423018656,315806.467445616,0.0,1.0
2016-06-07,45.4,46.21,45.135,45.64,180136,37.6931602961865,38.365659411603,37.4731451534885,37.892419293347,216967.066060189,0.0,1.0
2016-06-08,46.18,46.33,45.06,45.51,163312,38.340752036958,38.4652889101833,37.4108767168758,37.7844873365517,196703.188104663,0.0,1.0
2016-06-09,45.81,46.44,45.585,45.8,115176,38.0335610830023,38.5566159505485,37.8467557731643,38.0252586247873,138725.178756875,0.0,1.0
2016-06-10,44.78,45.765,44.64,45.25,170720,37.1784078868553,37.9962000210347,37.062173471845,37.5686234229612,205625.846681372,0.0,1.0
2016-06-13,43.87,44.975,43.71,44.52,154551,36.4228841892886,37.3403058220482,36.2900448578483,36.9625439732648,186150.891696653,0.0,1.0
2016-06-14,43.64,44.15,43.2933,43.69,209502,36.2319276503431,36.6553530193091,35.9440814240284,36.2734399414182,252337.313328495,0.0,1.0
2016-06-15,43.35,44.14,43.35,43.84,148510,35.9911563621076,36.6470505610941,35.9911563621076,36.3979768146435,178874.733426959,0.0,1.0
2016-06-16,43.5,43.56,42.66,43.3,143484,36.1156932353329,36.165507984623,35.4182867452713,35.9496440710325,172821.104646379,0.0,1.0
2016-06-17,43.79,44.09,43.06,43.64,336543,36.3564645235684,36.605538270019,35.750385073872,36.2319276503431,405353.440251223,0.0,1.0
2016-06-20,43.78,44.85,43.77,44.35,228618,36.3481620653534,37.2365250943605,36.3398596071384,36.8214021836095,275361.819450573,0.0,1.0
2016-06-21,43.33,44.21,43.21,43.93,239074,35.9745514456775,36.7051677685992,35.8749219470973,36.4726989385787,287955.679882277,0.0,1.0
2016-06-22,41.5,44.74,41.48,43.42,547866,34.4552015923291,37.1451980539952,34.438596675899,36.0492735696127,659884.079884818,0.0,1.0
2016-06-23,45.33,45.37,43.08,45.24,1201646,37.6350430886814,37.6682529215414,35.7669899903021,37.5603209647462,1447337.60638052,0.0,1.0
2016-06-24,43.59,45.01,42.7903,43.74,389486,36.1904153592681,37.3693644258008,35.526467775813,36.3149522324933,469121.301080954,0.0,1.0
2016-06-27,42.05,43.5,41.69,42.79,352484,34.9118367941551,36.1156932353329,34.6129482984144,35.5262187020665,424553.777774347,0.0,1.0
2016-06-28,43.3,43.5443,42.54,42.54,287419,35.9496440710325,36.1524731252254,35.318657246691,35.318657246691,346185.421903193,0.0,1.0
2016-06-29,45.24,45.39,43.55,43.95,402571,37.5603209647462,37.6848578379715,36.157205526408,36.4893038550087,484881.693558847,0.0,1.0
2016-06-30,46.35,46.4,44.541,45.23,428804,38.4818938266133,38.5234061176884,36.9799791355164,37.5520185065312,516478.359655335,0.0,1.0
2016-07-01,46.52,48.19,46.22,46.22,444559,38.6230356162686,40.0095461381768,38.3739618698181,38.3739618698181,535454.667144001,0.0,1.0
2016-07-05,46.15,46.53,45.92,46.15,240046,38.3158446623129,38.6313380744837,38.1248881233675,38.3158446623129,289126.417481704,0.0,1.0
2016-07-06,46.11,46.38,45.58,45.69,295821,38.2826348294528,38.5068012012584,37.8426045440568,37.933931584422,356305.316255448,0.0,1.0
2016-07-07,46.06,46.7,45.24,46.4,350306,38.2411225383778,38.772479864139,37.5603209647462,38.5234061176884,421930.458338592,0.0,1.0
2016-07-08,46.51,47.28,46.35,46.44,223412,38.7185138857413,39.3595213183799,38.5853175361022,38.6602404827742,268370.117475676,0.125,1.0
2016-07-11,46.63,46.95,45.91,46.73,289973,38.8184111479707,39.0848038472491,38.2190275745944,38.9016588664952,348325.461813933,0.0,1.0
2016-07-12,46.05,46.44,44.03,46.02,874474,38.3355743805287,38.6602404827742,36.6539704663339,38.3106000649713,1050448.00686366,0.0,1.0
2016-07-13,47.42,47.54,46.26,46.5,453347,39.4760681243142,39.5759653865436,38.5103945894301,38.7101891138889,544575.885123652,0.0,1.0
2016-07-14,46.73,48.46,46.29,48.08,347137,38.9016588664952,40.3418443969689,38.5353689049875,40.0255030665759,416992.809115687,0.0,1.0
2016-07-15,47.33,47.57,46.79,46.96,287374,39.4011451776422,39.600939702101,38.9516074976099,39.0931286191016,345203.454333048,0.0,1.0
2016-07-18,47.91,48.12,47.1905,47.43,303267,39.8839819450842,40.0588021539857,39.2850146103005,39.4843928961667,364294.668220579,0.0,1.0
2016-07-19,47.29,48.01,47.15,48.01,205791,39.3678460902324,39.9672296636087,39.2512992842981,39.9672296636087,247203.171026788,0.0,1.0
2016-07-20,47.91,48.02,46.91,47.51,243779,39.8839819450842,39.9755544354612,39.0515047598393,39.5509910709863,292835.652821258,0.0,1.0
2016-07-21,47.4,48.18,47.17,47.97,254017,39.4594185806093,40.1087507851004,39.267948828003,39.9339305761989,305133.887753652,0.0,1.0
2016-07-22,46.83,47.86,46.765,47.48,185744,38.9849065850197,39.842358085822,38.9307955679788,39.5260167554289,223122.030599977,0.0,1.0
2016-07-25,46.91,47.0821,46.6,46.75,120645,39.0515047598393,39.19477408342,38.7934368324134,38.9183084102001,144922.89054685,0.0,1.0
2016-07-26,47.6,47.8,46.71,46.84,192269,39.6259140176583,39.7924094547073,38.8850093227903,38.9932313568722,230960.083240519,0.0,1.0
2016-07-27,48.05,48.36,47.5811,47.9,230534,40.0005287510185,40.2585966784445,39.6101801988572,39.8756571732318,276925.306886548,0.0,1.0
2016-07-28,47.77,48.22,47.7,48.14,124040,39.76743513915,40.1420498725102,39.7091617361828,40.0754516976906,149001.080388174,0.0,1.0
2016-07-29,46.75,47.68,46.72,47.68,394676,38.9183084102001,39.6925121924779,38.8933340946428,39.6925121924779,474098.278001316,0.0,1.0
2016-08-01,46.83,47.35,45.88,47.0,225878,38.9849065850197,39.4177947213471,38.194053259037,39.1264277065114,271332.360818447,0.0,1.0
2016-08-02,46.14,47.03,45.71,46.83,253146,38.4104973272007,39.1514020220687,38.0525321375454,38.9849065850197,304087.612834125,0.0,1.0
2016-08-03,46.94,46.96,45.6367,46.13,167471,39.0764790753967,39.0931286191016,37.991511559867,38.4021725553483,201171.879504095,0.0,1.0
2016-08-04,46.45,47.3,46.25,47.27,134551,38.6685652546267,39.3761708620848,38.5020698175777,39.3511965465275,161627.252235644,0.0,1.0
2016-08-05,47.49,47.71,46.48,46.56,156271,39.5343415272814,39.7174865080353,38.693539570184,38.7601377450036,187718.057347149,0.0,1.0
2016-08-08,47.3,47.77,47.02,47.42,132505,39.3761708620848,39.76743513915,39.1430772502163,39.4760681243142,159169.527223759,0.0,1.0
2016-08-09,47.05,47.79,46.85,47.18,109135,39.1680515657736,39.7840846828548,39.0015561287246,39.2762735998554,131096.685812346,0.0,1.0
2016-08-10,46.93,47.45,46.34,47.07,155351,39.0681543035442,39.5010424398716,38.5769927642497,39.1847011094785,186612.921955686,0.0,1.0
2016-08-11,46.93,47.4,46.7,46.87,119066,39.0681543035442,39.4594185806093,38.8766845509379,39.0182056724295,143026.141869545,0.0,1.0
2016-08-12,46.88,47.24,46.39,46.95,77917,39.026530444282,39.3262222309701,38.618616623512,39.0848038472491,93596.5590181021,0.0,1.0
2016-08-15,47.43,47.78,46.88,46.88,133370,39.4843928961667,39.7757599110024,39.026530444282,39.026530444282,160208.594738559,0.0,1.0
2016-08-16,46.46,47.34,46.45,47.34,150211,38.6768900264791,39.4094699494946,38.6685652546267,39.4094699494946,180438.578572945,0.0,1.0
2016-08-17,46.97,47.38,46.0,46.33,267978,39.101453390954,39.4427690369044,38.2939505212664,38.5686679923973,321904.317319109,0.0,1.0
2016-08-18,47.35,47.36,46.82,46.9,135246,39.4177947213471,39.4261194931995,38.9765818131673,39.0431799879869,162462.109949847,0.0,1.0
2016-08-19,48.11,48.3,46.925,47.09,198697,40.0504773821332,40.2086480473298,39.063991917618,39.2013506531834,238681.616171309,0.0,1.0
2016-08-22,48.53,48.59,47.54,48.11,130658,40.4001177999361,40.4500664310508,39.5759653865436,40.0504773821332,156950.847801984,0.0,1.0
2016-08-23,48.88,49.26,48.62,48.7,115581,40.6914848147718,41.0078261451649,40.4750407466081,40.5416389214277,138839.840957317,0.0,1.0
2016-08-24,48.31,49.04,48.16,49.04,130049,40.2169728191822,40.824681164411,40.0921012413955,40.824681164411,156219.2962222,0.0,1.0
2016-08-25,48.39,48.44,47.8,48.06,164206,40.2835709940018,40.325194853264,39.7924094547073,40.008853522871,197249.850098521,0.0,1.0
2016-08-26,47.97,48.5,47.47,48.28,191467,39.9339305761989,40.3751434843787,39.5176919835765,40.1919985036249,229996.693475352,0.0,1.0
2016-08-29,49.02,49.05,48.16,48.16,149707,40.8080316207061,40.8330059362634,40.0921012413955,40.0921012413955,179833.156575882,0.0,1.0
2016-08-30,49.17,49.18,48.68,48.85,227510,40.9329031984928,40.9412279703453,40.5249893777228,40.6665104992145,273292.774904173,0.0,1.0
2016-08-31,48.4,48.969,47.81,48.93,167089,40.2918957658542,40.7655752842586,39.8007342265597,40.7331086740341,200713.008069814,0.0,1.0
2016-09-01,47.81,48.8,46.23,48.3,387729,39.8007342265597,40.6248866399522,38.4854202738728,40.2086480473298,465753.304561646,0.0,1.0
2016-09-02,48.49,48.66,47.7025,47.93,139046,40.3668187125263,40.5083398340179,39.7112429291459,39.9006314887891,167026.79961024,0.0,1.0
2016-09-06,48.3,48.72,47.78,48.72,121819,40.2086480473298,40.5582884651326,39.7757599110024,40.5582884651326,146333.139405087,0.0,1.0
2016-09-07,48.53,48.6,47.62,47.89,150219,40.4001177999361,40.4583912029032,39.6425635613632,39.8673324013793,180448.188445914,0.0,1.0
2016-09-08,48.19,48.74,47.98,48.45,124999,40.1170755569528,40.5749380088375,39.9422553480514,40.3335196251165,150153.063910363,0.0,1.0
2016-09-09,45.11,47.68,45.1,47.62,278291,37.5530458263985,39.6925121924779,37.544721054546,39.6425635613632,334292.644810589,0.0,1.0
2016-09-12,45.9,46.07,44.54,44.92,205596,38.2107028027419,38.3522239242336,37.0785338308089,37.3948751612019,246968.930373163,0.0,1.0
2016-09-13,44.46,45.63,44.4,45.6,432790,37.0119356559893,37.9859339627258,36.9619870248746,37.9609596471685,519882.11529505,0.0,1.0
2016-09-14,46.11,46.18,44.17,44.87,526063,38.3855230116434,38.4437964146105,36.7705172722682,37.3532513019397,631924.825477622,0.0,1.0
2016-09-15,43.28,49.35,42.21,49.0,2495687,36.0296125774003,41.0827490918369,35.1388619891882,40.7913820770012,2997904.38012513,0.0,1.0
2016-09-16,44.32,44.7,43.03,43.49,875299,36.895388850055,37.211730180448,35.821493281089,36.2044327863017,1051439.02501361,0.0,1.0
2016-09-19,44.49,45.0,44.08,44.76,321336,37.0369099715466,37.4614733360215,36.6955943255962,37.2616788115627,385999.767555744,0.0,1.0
2016-09-20,43.805,44.75,43.74,44.75,365784,36.4666630996538,37.2533540397103,36.4125520826129,37.2533540397103,439392.221772881,0.0,1.0
2016-09-21,44.07,44.43,43.66,44.07,310635,36.6872695537437,36.9869613404319,36.3459539077933,36.6872695537437,373145.361225255,0.0,1.0
2016-09-22,44.25,44.48,43.94,44.31,380450,36.8371154470878,37.0285851996941,36.5790475196619,36.8870640782025,457009.521393752,0.0,1.0
2016-09-23,44.14,44.46,43.99,44.08,223403,36.7455429567109,37.0119356559893,36.6206713789241,36.6955943255962,268359.306368586,0.0,1.0
2016-09-26,43.77,44.14,43.3,44.01,267236,36.4375263981703,36.7455429567109,36.0462621211051,36.637320922629,321013.001601211,0.0,1.0
2016-09-27,43.85,44.23,43.41,43.64,275638,36.5041245729899,36.8204659033829,36.1378346114821,36.3293043640884,331105.770687162,0.0,1.0
2016-09-28,44.15,44.32,43.74,43.91,215172,36.7538677285633,36.895388850055,36.4125520826129,36.5540732041045,258471.948317352,0.0,1.0
2016-09-29,44.34,44.89,43.94,44.24,259426,36.9120383937599,37.3699008456446,36.5790475196619,36.8287906752354,311631.363114983,0.0,1.0
2016-09-30,44.69,44.99,44.215,44.42,313361,37.2034054085956,37.4531485641691,36.8079787456043,36.9786365685795,376419.925439526,0.0,1.0
2016-10-03,44.98,45.14,44.09,44.38,238183,37.4448237923166,37.5780201419558,36.7039190974486,36.9453374811697,286113.54667927,0.0,1.0
2016-10-04,45.28,45.6,44.98,44.98,193395,37.6945669478901,37.9609596471685,37.4448237923166,37.4448237923166,232312.67286094,0.0,1.0
2016-10-05,45.51,45.82,45.19,45.51,156429,37.8860367004964,38.1441046279224,37.619644001218,37.8860367004964,187907.852338292,0.0,1.0
2016-10-06,46.69,46.74,45.25,45.5,216102,38.8683597790854,38.9099836383477,37.6695926323327,37.877711928644,259589.096050027,0.0,1.0
2016-10-07,45.47,46.56,45.38,46.56,227286,37.8527376130866,38.7601377450036,37.7778146664146,38.7601377450036,273023.698461034,0.0,1.0
2016-10-10,45.94,46.46,45.66,45.66,99825,38.2440018901517,38.6768900264791,38.0109082782832,38.0109082782832,119913.196144385,0.0,1.0
2016-10-11,44.67,45.93,44.56,45.93,154370,37.1867558648907,38.2356771182993,37.0951833745138,38.2356771182993,185434.511282832,0.0,1.0
2016-10-12,44.49,44.82,44.32,44.54,345762,37.0369099715466,37.3116274426774,36.895388850055,37.0785338308089,415341.112199097,0.0,1.0
2016-10-13,43.91,44.37,43.82,44.18,138515,36.5540732041045,36.9370127093172,36.4791502574325,36.7788420441207,166388.944291906,0.0,1.0
2016-10-14,43.9,44.3,43.87,44.24,114720,36.5457484322521,36.8787393063501,36.5207741166948,36.8287906752354,137805.578379002,0.0,1.0
2016-10-17,44.0,44.36,43.88,44.18,158292,36.6289961507766,36.9286879374648,36.5290988885472,36.7788420441207,190145.751506006,0.0,1.0
2016-10-18,43.29,44.5,43.28,44.5,241523,36.0379373492527,37.0452347433991,36.0296125774003,37.0452347433991,290125.66864393,0.0,1.0
2016-10-19,43.05,43.42,42.78,43.31,256326,35.8381428247939,36.1461593833345,35.6133739847778,36.0545868929576,307907.537339401,0.0,1.0
2016-10-20,42.4,43.12,42.35,42.86,241060,35.2970326543847,35.8964162277611,35.2554087951225,35.6799721595974,289569.497245835,0.0,1.0
2016-10-21,41.17,42.02,41.03,41.92,286305,34.3771453646891,35.0868993982083,34.2602447003447,35.0033989236766,342878.290938821,0.125,1.0
2016-10-24,41.55,41.85,41.49,41.49,173301,34.6944471679094,34.9449485915044,34.6443468831904,34.6443468831904,207544.928303692,0.0,1.0
2016-10-25,40.45,41.39,40.36,41.39,194547,33.775941948061,34.5608464086588,33.7007915209825,34.5608464086588,232989.095081381,0.0,1.0
2016-10-26,40.4,40.8,40.12,40.15,362221,33.7341917107952,34.0681936089219,33.5003903821065,33.525440524466,433795.139526556,0.0,1.0
2016-10-27,40.4,40.51,40.05,40.45,153945,33.7341917107952,33.82604223278,33.4419400499344,33.775941948061,184364.22171662,0.0,1.0
2016-10-28,40.37,40.96,40.26,40.39,185343,33.7091415684357,34.2017943681726,33.6172910464509,33.725841663342,221966.403232476,0.0,1.0
2016-10-31,40.75,40.77,40.0294,40.37,264206,34.0264433716561,34.0431434665624,33.4247389521808,33.7091415684357,316412.573080393,0.0,1.0
2016-11-01,40.07,40.92,39.96,40.73,185956,33.4586401448407,34.1683941783599,33.3667896228559,34.0097432767497,222700.530796945,0.0,1.0
2016-11-02,40.25,40.715,39.96,40.06,240198,33.6089409989977,33.99721820557,33.3667896228559,33.4502900973875,287660.640669646,0.0,1.0
2016-11-03,39.96,40.47,39.88,40.27,134594,33.3667896228559,33.7926420429674,33.2999892432305,33.625641093904,161189.503119469,0.0,1.0
2016-11-04,40.8,41.35,39.91,40.08,199831,34.0681936089219,34.5274462188461,33.32503938559,33.4669901922939,239317.202831231,0.0,1.0
2016-11-07,41.74,41.97,41.35,41.56,179253,34.8530980695196,35.0451491609425,34.5274462188461,34.7027972153626,214673.031507157,0.0,1.0
2016-11-08,41.69,41.98,41.11,41.53,123916,34.8113478322538,35.0534992083956,34.3270450799701,34.6777470730031,148401.55184148,0.0,1.0
2016-11-09,43.16,43.27,41.02,41.28,502523,36.0388048078693,36.1306553298542,34.2518946528916,34.4689958866739,601820.531941284,0.0,1.0
2016-11-10,45.75,45.98,43.07,43.56,413811,38.2014670982396,38.3935181896625,35.9636543807908,36.372806705996,495579.219544488,0.0,1.0
2016-11-11,45.93,46.8,45.37,45.72,393201,38.3517679523966,39.0782220808222,37.8841652950193,38.1764169558801,470896.725084911,0.0,1.0
2016-11-14,46.37,47.14,45.84,46.45,309217,38.719170040336,39.3621236942299,38.2766175253181,38.7859704199613,370317.655958608,0.0,1.0
2016-11-15,46.23,46.44,45.27,46.44,223950,38.6022693759916,38.7776203725082,37.8006648204876,38.7776203725082,268202.068618253,0.0,1.0
2016-11-16,46.06,46.23,45.68,46.07,200854,38.4603185692878,38.6022693759916,38.1430167660675,38.468668616741,240542.345569326,0.0,1.0
2016-11-17,46.9,47.32,46.315,46.36,253904,39.1617225553538,39.5124245483869,38.6732447793436,38.7108199928828,304074.918644559,0.0,1.0
2016-11-18,46.98,47.22,45.98,46.9,184081,39.2285229349792,39.4289240738552,38.3935181896625,39.1617225553538,220455.034576096,0.0,1.0
2016-11-21,47.05,47.12,45.84,46.93,244988,39.2869732671514,39.3454235993235,38.2766175253181,39.1867726977133,293397.135015175,0.0,1.0
2016-11-22,47.69,47.71,46.8712,47.2,249730,39.8213763041541,39.8380763990604,39.1376744186887,39.4122239789489,299076.144657451,0.0,1.0
2016-11-23,47.93,48.0,47.47,47.51,128250,40.0217774430301,40.0802277752022,39.6376752601844,39.671075449997,153591.941506099,0.0,1.0
2016-11-25,48.42,48.46,47.21,48.04,64208,40.4309297682353,40.4643299580479,39.420574026402,40.1136279650149,76895.3713857592,0.0,1.0
2016-11-28,47.64,48.455,46.52,48.38,256959,39.7796260668882,40.4601549343213,38.8444207521335,40.3975295784226,307733.580487063,0.0,1.0
2016-11-29,47.76,48.24,47.255,47.64,234759,39.8798266363262,40.2806289140782,39.4581492399413,39.7796260668882,281146.905232206,0.0,1.0
2016-11-30,47.7,48.47,46.6777,48.12,128658,39.8297263516072,40.4726800055011,38.9761010004699,40.1804283446402,154080.561483756,0.0,1.0
2016-12-01,48.07,48.51,47.53,47.6,247393,40.1386781073744,40.5060801953137,39.6877755449034,39.7462258770755,296277.358167785,0.0,1.0
2016-12-02,47.87,48.24,47.48,48.11,167939,39.9716771583111,40.2806289140782,39.6460253076375,40.1720782971871,201123.407911055,0.0,1.0
2016-12-05,48.9,48.95,47.87,48.4,166632,40.8317320459873,40.8734822832531,39.9716771583111,40.4142296733289,199558.147345375,0.0,1.0
2016-12-06,49.44,49.89,48.66,48.89,212414,41.2826346084583,41.6583867438508,40.6313309071113,40.8233819985341,254386.578269603,0.0,1.0
2016-12-07,49.29,49.49,48.4565,49.36,182702,41.1573838966608,41.3243848457241,40.4614074414393,41.215834228833,218803.546955535,0.0,1.0
2016-12-08,50.04,50.14,48.815,49.29,181194,41.7836374556483,41.86713793018,40.7607566426354,41.1573838966608,216997.56919498,0.0,1.0
2016-12-09,50.82,51.31,50.14,50.22,308098,42.4349411569954,42.8440934822006,41.86713793018,41.9339383098053,368977.543814005,0.0,1.0
2016-12-12,48.64,50.63,48.23,50.63,405541,40.6146308122049,42.2762902553852,40.2722788666251,42.2762902553852,485675.084213061,0.0,1.0
2016-12-13,47.77,49.069,47.44,48.79,475381,39.8881766837794,40.9728478479458,39.6126251178249,40.7398815240024,569315.327447259,0.0,1.0
2016-12-14,48.73,49.24,47.52,47.89,599928,40.6897812392834,41.115633659395,39.6794254974502,39.9883772532174,718472.56361693,0.0,1.0
2016-12-15,48.51,50.3,44.86,50.3,930120,40.5060801953137,42.0007386894307,37.4583128749078,42.0007386894307,1113909.83729944,0.0,1.0
2016-12-16,50.0,50.25,48.55,48.95,888729,41.7502372658357,41.9589884521648,40.5394803851264,40.8734822832531,1064340.05912494,0.0,1.0
2016-12-19,50.1,50.4,49.03,49.93,472984,41.8337377403673,42.0842391639623,40.9402826628784,41.6917869336635,566444.685078526,0.0,1.0
2016-12-20,51.7,51.71,50.02,50.4,288704,43.1697453328741,43.1780953803272,41.766937360742,42.0842391639623,345751.328503523,0.0,1.0
2016-12-21,53.77,53.9199,51.98,52.03,504678,44.8982051556797,45.0233723670026,43.4035466615627,43.4452968988286,604401.355597779,0.0,1.0
2016-12-22,53.48,54.08,53.37,53.75,352024,44.6560537795378,45.1570566267278,44.564203257553,44.8815050607733,421583.232879089,0.0,1.0
2016-12-23,53.78,53.83,53.255,53.39,258595,44.9065552031328,44.9483054403987,44.4681777118416,44.5809033524593,309692.850789628,0.0,1.0
2016-12-27,53.63,54.32,53.59,53.98,226335,44.7813044913353,45.3574577656039,44.7479043015227,45.0735561521962,271058.339811174,0.0,1.0
2016-12-28,53.46,53.89,53.34,53.83,352424,44.6393536846315,44.9984057251177,44.5391531151935,44.9483054403987,422062.27207287,0.0,1.0
2016-12-29,53.59,54.28,53.25,53.63,147809,44.7479043015227,45.3240575757912,44.464002688115,44.7813044913353,177015.760484016,0.0,1.0
2016-12-30,53.56,53.84,53.06,53.58,190257,44.7228541591632,44.9566554878518,44.3053517865048,44.7395542540695,227851.399728077,0.0,1.0
2017-01-03,55.07,55.19,54.03,54.46,501581,45.9837113245914,46.0839118940294,45.115306389462,45.4743584299482,600692.394639928,0.0,1.0
2017-01-04,55.7,56.02,55.1,55.2,363951,46.5097643141409,46.7769658326423,46.0087614669509,46.0922619414826,435866.98403966,0.0,1.0
2017-01-05,54.67,56.397,54.62,55.5,479614,45.6497094264647,47.0917626216267,45.6079591891989,46.3427633650776,574384.759715449,0.0,1.0
2017-01-06,54.21,55.93,54.06,55.0,363246,45.265607243619,46.7018154055638,45.1403565318215,45.9252609924192,435022.677460621,0.0,1.0
2017-01-09,53.97,54.31,53.55,54.01,224725,45.065206104743,45.3491077181507,44.71450411171,45.0986062945557,269130.207056204,0.0,1.0
2017-01-10,54.47,54.5594,53.9,53.99,173373,45.4827084774014,45.5573579016327,45.0067557725708,45.0819061996493,207631.155358573,0.0,1.0
2017-01-11,55.67,55.69,54.05,54.46,274477,46.4847141717814,46.5014142666878,45.1320064843683,45.4743584299482,328713.101978711,0.0,1.0
2017-01-12,55.5,55.66,54.94,55.42,210918,46.3427633650776,46.4763641243282,45.8751607077002,46.2759629854522,252594.971684861,0.0,1.0
2017-01-13,56.03,56.25,55.5,55.5,288986,46.7853158800954,46.9690169240651,46.3427633650776,46.3427633650776,346089.05113514,0.0,1.0
2017-01-17,55.56,55.9899,55.18,55.85,236832,46.3928636497966,46.7518321898082,46.0755618465762,46.6350150259384,283629.525853977,0.0,1.0
2017-01-18,56.71,56.82,55.36,55.97,252803,47.3531191069108,47.4449696288956,46.2258627007332,46.7352155953764,302756.363263676,0.0,1.0
2017-01-19,56.67,58.32,56.57,57.49,313892,47.3197189170981,48.6974767468707,47.2362184425665,48.0044228082578,375916.426535927,0.0,1.0
2017-01-20,56.63,57.03,56.13,56.67,201212,47.2863187272855,47.6203206254121,46.8688163546271,47.3197189170981,240971.08564776,0.0,1.0
2017-01-23,56.72,56.94,55.75,56.66,157315,47.361469154364,47.5451701983336,46.5515145514068,47.311368869645,188400.126924226,0.0,1.0
2017-01-24,57.47,57.9,56.92,57.28,183758,47.9877227133515,48.3467747538377,47.5284701034273,47.8290718117413,220068.210427117,0.0,1.0
2017-01-25,57.75,58.3452,57.54,57.95,151608,48.2215240420402,48.7185188664527,48.0461730455237,48.3885249911035,181565.435226953,0.0,1.0
2017-01-26,58.61,58.9599,57.53,57.75,341756,48.9396281230126,49.2317962833989,48.0378229980705,48.2215240420402,409286.296774725,0.0,1.0
2017-01-27,57.49,58.62,57.1944,58.56,295632,48.1213234726022,49.0671765866053,47.8738949942842,49.0169542973662,353188.20126958,0.14,1.0
2017-01-30,56.69,57.1,56.3,57.03,178700,47.4516929494141,47.794878592548,47.1252480693599,47.736285921769,213490.865558783,0.0,1.0
2017-01-31,57.08,57.29,55.53,56.27,183099,47.7781378294683,47.9539158418052,46.4807286907914,47.1001369247404,218746.301023769,0.0,1.0
2017-02-01,57.21,57.83,56.68,57.06,159585,47.8869527894864,48.4059164449571,47.4433225678743,47.7613970663886,190654.391607153,0.0,1.0
2017-02-02,56.88,57.56,56.691,56.85,142609,47.6107301986713,48.1799161433811,47.4525299875681,47.5856190540517,170373.356723405,0.0,1.0
2017-02-03,57.8,57.87,56.94,57.38,138318,48.3808053003375,48.4393979711165,47.6609524879104,48.0292492756638,165246.947634917,0.0,1.0
2017-02-06,57.92,57.92,57.2601,57.47,158644,48.4812498788158,48.4812498788158,47.928888401001,48.1045827095225,189530.189567473,0.0,1.0
2017-02-07,57.7,58.0,57.13,58.0,219429,48.297101484939,48.5482129311346,47.8199897371676,48.5482129311346,262149.340451584,0.0,1.0
2017-02-08,57.3,57.64,56.52,57.64,215440,47.962286223345,48.2468791956999,47.3093964632367,48.2468791956999,257383.727341825,0.0,1.0
2017-02-09,58.0,58.1,57.1,57.29,121449,48.5482129311346,48.6319167465331,47.794878592548,47.9539158418052,145093.744438996,0.0,1.0
2017-02-10,58.41,58.87,57.92,58.13,135725,48.8913985742684,49.2764361251016,48.4812498788158,48.6570278911526,162149.119910273,0.0,1.0
2017-02-13,59.1,59.6889,58.6552,58.8,192591,49.4689549005182,49.9618866694,49.0966403296256,49.2178434543226,230086.285891614,0.0,1.0
2017-02-14,59.17,59.43,58.02,59.06,187934,49.5275475712971,49.7451774913332,48.5649536942143,49.4354733743588,224522.620749436,0.0,1.0
2017-02-15,59.17,59.49,58.85,59.03,195829,49.5275475712971,49.7953997805723,49.2596953620219,49.4103622297392,233954.687809238,0.0,1.0
2017-02-16,58.82,59.5,58.5,59.21,478319,49.2345842174023,49.8037701621122,48.9667320081271,49.5610290974565,571442.29056078,0.0,1.0
2017-02-17,58.03,58.86,57.5673,58.82,220297,48.5733240757541,49.2680657435617,48.1860265219052,49.2345842174023,263186.33021826,0.0,1.0
2017-02-21,58.22,58.45,57.43,58.01,303970,48.7323613250113,48.9248801004279,48.0711011833631,48.5565833126744,363149.515410762,0.0,1.0
2017-02-22,58.53,58.6,57.93,58.12,182033,48.9918431527467,49.0504358235256,48.4896202603556,48.6486575096128,217472.762900178,0.0,1.0
2017-02-23,57.89,59.01,57.81,58.9,193930,48.4561387341962,49.3936214666595,48.3891756818774,49.3015472697211,231685.974022466,0.0,1.0
2017-02-24,58.03,58.05,56.87,57.33,246624,48.5733240757541,48.5900648388338,47.6023598171314,47.9873973679646,294638.898867203,0.0,1.0
2017-02-27,58.54,59.37,58.02,58.05,305353,49.0002135342865,49.6949552020941,48.5649536942143,48.5900648388338,364801.76984315,0.0,1.0
2017-02-28,57.18,58.749,57.14,58.45,269629,47.8618416448668,49.1751545084694,47.8283601187074,48.9248801004279,322122.711750134,0.0,1.0
2017-03-01,59.375,61.0,58.02,58.02,428364,49.6991403928641,51.0593273930898,48.5649536942143,48.5649536942143,511761.617986694,0.0,1.0
2017-03-02,58.14,59.87,58.07,59.21,197725,48.6653982726925,50.1134742790867,48.6068056019135,49.5610290974565,236219.817529996,0.0,1.0
2017-03-03,58.19,58.7,57.55,58.03,156252,48.7072501803917,49.1341396389241,48.1715457618413,48.5733240757541,186672.494265758,0.0,1.0
2017-03-06,57.57,58.0538,57.08,57.93,146431,48.188286524921,48.593245583819,47.7781378294683,48.4896202603556,174939.456825059,0.0,1.0
2017-03-07,56.6,57.64,56.53,57.48,165262,47.3763595155555,48.2468791956999,47.3177668447765,48.1129530910623,197436.639194043,0.0,1.0
2017-03-08,55.89,56.95,55.85,56.69,230779,46.782062426226,47.6693228694502,46.7485809000666,47.4516929494141,275709.056870679,0.0,1.0
2017-03-09,55.73,56.42,55.64,55.77,184915,46.6481363215884,47.2256926478381,46.5728028877298,46.6816178477478,220915.855650824,0.0,1.0
2017-03-10,56.95,57.08,55.6301,56.03,166154,47.6693228694502,47.7781378294683,46.5645162100053,46.899247767784,198502.30148883,0.0,1.0
2017-03-13,57.35,57.66,56.58,56.58,80746,48.0041381310443,48.2636199587796,47.3596187524758,47.3596187524758,96466.3314516477,0.0,1.0
2017-03-14,57.11,57.29,56.19,56.8,95596,47.8032489740878,47.9539158418052,47.0331738724216,47.5437671463525,114207.458220243,0.0,1.0
2017-03-15,58.02,58.3,57.13,57.22,105447,48.5649536942143,48.7993243773301,47.8199897371676,47.8953231710262,125976.33632108,0.0,1.0
2017-03-16,57.72,58.51,57.6,58.27,113759,48.3138422480187,48.975102389667,48.2133976695405,48.7742132327105,135906.588556808,0.0,1.0
2017-03-17,59.4,59.5,56.03,57.7,313051,49.7200663467137,49.8037701621122,46.899247767784,48.297101484939,373998.483234708,0.0,1.0
2017-03-20,58.22,59.4,57.78,59.22,127435,48.7323613250113,49.7200663467137,48.3640645372579,49.5693994789964,152245.150825313,0.0,1.0
2017-03-21,56.85,58.35,56.825,58.35,142946,47.5856190540517,48.8411762850293,47.5646931002021,48.8411762850293,170775.966805628,0.0,1.0
2017-03-22,56.71,56.82,55.8901,56.59,200162,47.4684337124938,47.5605079094322,46.7821461300414,47.3679891340156,239131.27382192,0.0,1.0
2017-03-23,57.22,57.505,55.715,56.63,125046,47.8953231710262,48.133879044912,46.6355807492787,47.401470660175,149391.039589611,0.0,1.0
2017-03-24,56.94,57.92,56.93,57.32,155937,47.6609524879104,48.4812498788158,47.6525821063705,47.9790269864247,186296.167334303,0.0,1.0
2017-03-27,56.79,57.145,55.33,56.07,178672,47.5353967648126,47.8325453094773,46.3133210599944,46.9327292939434,213457.414275987,0.0,1.0
2017-03-28,57.98,58.1401,56.24,56.71,156544,48.5314721680549,48.6654819765079,47.0750257801208,47.4684337124938,187021.343357773,0.0,1.0
2017-03-29,58.61,58.79,57.75,57.95,113393,49.0588062050655,49.2094730727828,48.3389533926383,48.5063610234353,135469.332503117,0.0,1.0
2017-03-30,59.26,59.5,58.69,58.69,129828,49.6028810051558,49.8037701621122,49.1257692573843,49.1257692573843,155104.0408157,0.0,1.0
2017-03-31,59.61,59.98,59.01,59.3,225858,49.8958443590505,50.205548476025,49.3936214666595,49.6363625313152,269829.993919281,0.0,1.0
2017-04-03,58.3,59.66,58.11,59.66,157984,48.7993243773301,49.9376962667498,48.6402871280729,49.9376962667498,188741.695044425,0.0,1.0
2017-04-04,58.33,58.77,58.24,58.25,181723,48.8244355219496,49.1927323097031,48.749102088091,48.7574724696308,217102.40941208,0.0,1.0
2017-04-05,57.65,59.42,57.43,58.64,298347,48.2552495772398,49.7368071097934,48.0711011833631,49.083917349685,356431.781012121,0.0,1.0
2017-04-06,57.76,57.99,57.18,57.64,133362,48.3473237741781,48.5398425495947,47.8618416448668,48.2468791956999,159326.070580025,0.0,1.0
2017-04-07,57.87,57.97,56.28,57.53,365499,48.4393979711165,48.523101786515,47.1085073062802,48.1548049987616,436657.514666309,0.0,1.0
2017-04-10,58.02,59.47,57.16,57.92,312274,48.5649536942143,49.7786590174926,47.8451008817871,48.4812498788158,373070.210137119,0.0,1.0
2017-04-11,57.43,58.2,56.71,57.89,311012,48.0711011833631,48.7156205619316,47.4684337124938,48.4561387341962,371562.513033957,0.0,1.0
2017-04-12,58.08,58.69,57.0,57.4,434434,48.6151759834534,49.1257692573843,47.7111747771495,48.0459900387435,519013.3782214,0.0,1.0
2017-04-13,50.72,56.91,50.4,56.91,2069316,42.4545751701232,47.6358413432908,42.186722960848,47.6358413432908,2472188.38251056,0.0,1.0
2017-04-17,52.2,52.6,50.61,51.19,793991,43.6933916380211,44.0282068996151,42.3625009731848,42.8479831024962,948572.052802929,0.0,1.0
2017-04-18,51.95,52.52,51.54,52.02,523601,43.4841320995248,43.9612438472963,43.140946456391,43.5427247703038,625540.182973946,0.0,1.0
2017-04-19,51.66,52.58,51.465,52.22,424615,43.2413910348692,44.0114661365354,43.0781685948421,43.7101324011008,507282.730158044,0.0,1.0
2017-04-20,52.0,52.48,51.58,51.9,306110,43.5259840072241,43.9277623211369,43.1744279825504,43.4422801918256,365706.149167314,0.0,1.0
2017-04-21,52.2,52.35,51.44,51.89,301366,43.6933916380211,43.8189473611189,43.0572426409924,43.4339098102857,360038.546110734,0.0,1.0
2017-04-24,53.52,53.68,52.2701,53.13,344324,44.7982820012814,44.932208105919,43.7520680126155,44.4718371212272,411359.982051831,0.0,1.0
2017-04-25,54.44,54.96,53.85,53.87,290218,45.5683571029477,46.0036169430199,45.0745045920965,45.0912453551762,346720.156803239,0.0,1.0
2017-04-26,54.62,54.82,54.23,54.44,276663,45.719023970665,45.886431601462,45.3925790906108,45.5683571029477,330526.151863959,0.0,1.0
2017-04-27,54.5,54.86,54.27,54.79,145110,45.6185793921868,45.9199131276214,45.4260606167702,45.8613204568425,173361.273090291,0.0,1.0
2017-04-28,54.5,54.68,54.12,54.68,215034,45.6185793921868,45.7692462599041,45.3005048936725,45.7692462599041,256898.683741283,0.0,1.0
2017-05-01,55.81,57.13,54.29,54.76,459325,46.7150993739072,47.8199897371676,45.4428013798499,45.8362093122229,548750.373938377,0.0,1.0
2017-05-02,56.05,56.84,55.69,56.0,310770,46.9159885308637,47.5772486725119,46.614654795429,46.8741366231644,371273.398375505,0.0,1.0
2017-05-03,55.64,55.98,55.16,55.81,242683,46.5728028877298,46.8573958600847,46.1710245738169,46.7150993739072,289930.630813665,0.0,1.0
2017-05-04,55.48,55.665,54.75,55.63,128931,46.4388767830922,46.5937288415794,45.8278389306831,46.5644325061899,154032.405077557,0.0,1.0
2017-05-05,55.26,55.55,54.46,55.55,121272,46.2547283892155,46.4974694538711,45.5850978660274,46.4974694538711,144882.284544178,0.0,1.0
2017-05-08,54.31,55.1,54.185,55.1,134349,45.4595421429296,46.1208022845778,45.3549123736815,46.1208022845778,160505.228298584,0.0,1.0
2017-05-09,54.25,54.87,54.01,54.39,193546,45.4093198536905,45.9282835091613,45.2084306967341,45.5265051952484,231227.213572693,0.0,1.0
2017-05-10,55.59,55.79,53.53,54.24,222877,46.5309509800305,46.6983586108275,44.8066523828213,45.4009494721507,266268.626990178,0.0,1.0
2017-05-11,54.3,55.365,53.81,55.27,161416,45.4511717613898,46.3426173953839,45.0410230659371,46.2630987707553,192841.866564278,0.0,1.0
2017-05-12,53.4,54.06,53.01,54.06,161476,44.6978374228032,45.2502826044334,44.371392542749,45.2502826044334,192913.547884555,0.0,1.0
2017-05-15,53.47,54.13,53.31,53.61,197243,44.7564300935822,45.3088752752123,44.6225039889446,44.8736154351401,235643.977590436,0.0,1.0
2017-05-16,53.47,53.58,52.82,53.44,211530,44.7564300935822,44.8485042905205,44.2123552934919,44.7313189489626,252712.494637097,0.0,1.0
2017-05-17,51.77,52.75,51.57,52.41,176844,43.4506505733654,44.2731662689787,43.2827902273219,43.9878036807047,210703.723861203,0.14,1.0
2017-05-18,51.38,52.13,51.34,51.58,146089,43.1233228985806,43.7527991962438,43.0897508293719,43.2911832446241,174060.167804162,0.0,1.0
2017-05-19,51.48,52.07,51.27,51.5,163966,43.2072530716023,43.7024410924307,43.0309997082566,43.2240391062067,195360.01666229,0.0,1.0
2017-05-22,51.51,52.44,51.42,51.52,171638,43.2324321235089,44.0129827326112,43.1568949677893,43.240825140811,204500.948610578,0.0,1.0
2017-05-23,51.65,51.88,51.03,51.72,172051,43.3499343657393,43.5429737636894,42.8295672930044,43.4086854868546,204993.024326773,0.0,1.0
2017-05-24,51.86,52.345,51.59,51.81,120105,43.526187729085,43.9332490682406,43.2995762619263,43.4842226425741,143101.099015798,0.0,1.0
2017-05-25,52.47,52.73,51.21,51.98,177368,44.0381617845178,44.2563802343743,42.9806416044436,43.6269039367111,211328.052372791,0.0,1.0
2017-05-26,53.15,53.29,52.27,52.36,138536,44.6088869610657,44.7263892032962,43.8703014384743,43.9458385941938,165061.020384269,0.0,1.0
2017-05-30,53.39,53.51,52.75,53.12,139615,44.810319376318,44.9110355839441,44.2731662689787,44.5837079091592,166346.612872825,0.0,1.0
2017-05-31,53.28,53.5,52.09,53.37,304484,44.717996185994,44.9026425666419,43.7192271270351,44.7935333417136,362782.523897641,0.0,1.0
2017-06-01,54.39,54.42,52.77,53.39,325912,45.6496211065356,45.6748001584421,44.289952303583,44.810319376318,388313.27074174,0.0,1.0
2017-06-02,55.99,56.6,54.39,54.39,182915,46.9925038748837,47.5044779303165,45.6496211065356,45.6496211065356,217937.117742598,0.0,1.0
2017-06-05,56.0,56.48,55.13,56.21,140001,47.0008968921859,47.4037617226904,46.2707043868966,47.1771502555316,166806.51899014,0.0,1.0
2017-06-06,55.76,56.33,54.4,55.51,181873,46.7994644769337,47.2778664631577,45.6580141238377,46.5896390443793,216695.609519172,0.0,1.0
2017-06-07,55.65,55.96,55.21,55.7,158594,46.7071412866098,46.9673248229772,46.337848525314,46.7491063731206,188959.457951887,0.0,1.0
2017-06-08,56.83,57.0,55.27,55.7,147372,47.6975173282665,47.8401986224035,46.3882066291271,46.7491063731206,175588.819484253,0.0,1.0
2017-06-09,58.13,58.14,56.48,56.96,152030,48.7886095775494,48.7970025948516,47.4037617226904,47.8066265531948,181138.671024285,0.0,1.0
2017-06-12,57.15,58.1,56.33,58.0,293534,47.9660938819362,48.7634305256429,47.2778664631577,48.6795003526211,349735.964352052,0.0,1.0
2017-06-13,57.22,58.63,54.95,57.0,238358,48.0248450030514,49.2082604426582,46.1196300754574,47.8401986224035,283995.601841785,0.0,1.0
2017-06-14,57.46,57.76,56.44,57.28,228546,48.2262774183036,48.4780679373689,47.3701896534817,48.0752031068644,272304.931315637,0.0,1.0
2017-06-15,56.19,57.24,55.85,56.75,179591,47.1603642209273,48.0416310376557,46.8750016326533,47.6303731898491,213976.682680539,0.0,1.0
2017-06-16,55.53,55.97,54.39,55.97,301466,46.6064250789836,46.9757178402794,45.6496211065356,46.9757178402794,359186.677622885,0.0,1.0
2017-06-19,56.28,56.39,55.44,56.03,155447,47.2359013766468,47.3282245669708,46.5308879232641,47.0260759440924,185209.912482484,0.0,1.0
2017-06-20,56.14,56.73,55.84,56.31,123244,47.1183991344164,47.6135871552448,46.8666086153511,47.2610804285534,146841.1127522,0.0,1.0
2017-06-21,57.74,58.68,55.79,56.17,551092,48.4612819027645,49.2502255291691,46.8246435288402,47.1435781863229,656607.725397062,0.0,1.0
2017-06-22,55.23,59.76,54.0524,59.03,786362,46.3546345599184,50.1566713978041,45.3662728424141,49.5439811347453,936924.078300326,0.0,1.0
2017-06-23,54.65,55.98,53.66,55.12,574621,45.8678395563921,46.9841108575816,45.0369308434767,46.2623113695944,684641.743620639,0.0,1.0
2017-06-26,53.99,54.72,53.53,54.11,464220,45.3139004144485,45.9265906775074,44.9278216185484,45.4146166220746,553102.636735471,0.0,1.0
2017-06-27,53.94,54.4227,53.62,53.99,235432,45.2719353279376,45.6770662731137,45.003358774268,45.3139004144485,280509.370496543,0.0,1.0
2017-06-28,55.41,55.58,54.03,54.35,195623,46.5057088713575,46.6483901654945,45.3474724836572,45.6160490373269,233078.275615232,0.0,1.0
2017-06-29,56.03,56.46,54.61,55.67,416009,47.0260759440924,47.386975688086,45.8342674871834,46.7239273212141,495660.839269498,0.0,1.0
2017-06-30,56.84,57.23,55.67,55.67,204338,47.7059103455687,48.0332380203536,46.7239273212141,46.7239273212141,243461.907253571,0.0,1.0
2017-07-03,57.74,57.99,56.58,57.16,114646,48.4612819027645,48.671107335319,47.4876918957121,47.9744868992383,136596.882709006,0.0,1.0
2017-07-05,57.22,58.3,56.611,57.63,613702,48.0248450030514,48.9312908716864,47.5137102493489,48.3689587124406,731205.450798827,0.0,1.0
2017-07-06,54.9,56.6105,54.675,56.48,280565,46.195167231177,47.6344538167677,46.0058427753115,47.5246456323657,333433.547776066,0.14,1.0
2017-07-07,55.16,55.34,54.71,54.85,243582,46.4139421579549,46.5654017226473,46.0352932462239,46.1530951298736,289481.618998769,0.0,1.0
2017-07-10,54.88,55.7403,54.78,55.17,180125,46.1783383906556,46.9022309656826,46.0941941880488,46.4223565782156,214067.035421966,0.0,1.0
2017-07-11,53.81,55.305,53.75,54.99,235258,45.277995422762,46.5359512517349,45.2275089011979,46.2708970135232,279589.077692163,0.0,1.0
2017-07-12,54.02,54.745,53.7,54.42,232431,45.4546982482365,46.0647437171363,45.1854367998945,45.791275058664,276229.369105693,0.0,1.0
2017-07-13,53.795,54.42,53.67,54.11,206583,45.265373792371,45.791275058664,45.1601935391124,45.5304280305827,245510.67524539,0.0,1.0
2017-07-14,54.12,54.48,53.58,53.62,333199,45.5388424508433,45.8417615802281,45.0844637567662,45.1181214378089,395985.688469472,0.0,1.0
2017-07-17,54.85,55.18,54.03,54.18,178878,46.1530951298736,46.4307709984763,45.4631126684972,45.5893289724075,212585.055723583,0.0,1.0
2017-07-18,53.74,54.89,53.39,54.66,233364,45.2190944809372,46.1867528109163,44.9245897718131,45.9932211449205,277338.179898468,0.0,1.0
2017-07-19,54.04,54.325,53.675,53.89,160141,45.4715270887578,45.7113380661875,45.1644007492427,45.3453107848475,190317.330295678,0.0,1.0
2017-07-20,53.71,54.23,53.24,54.23,91110,45.1938512201551,45.6314010737109,44.7983734679028,45.6314010737109,108278.404426345,0.0,1.0
2017-07-21,52.86,54.24,52.57,53.98,200179,44.4786254979967,45.6398154939716,44.2346073104367,45.4210405671937,237899.931068611,0.0,1.0
2017-07-24,52.7,53.19,52.27,52.87,219905,44.3439947738257,44.7563013665994,43.9821747026161,44.4870399182573,261343.019705579,0.0,1.0
2017-07-25,52.96,53.09,52.75,53.0,357887,44.5627697006035,44.6721571639925,44.3860668751291,44.5964273816463,425325.796563837,0.0,1.0
2017-07-26,52.49,53.06,52.29,53.0,131404,44.1672919483512,44.6469139032104,43.9990035431374,44.5964273816463,156165.244816588,0.0,1.0
2017-07-27,52.53,52.76,52.06,52.69,159287,44.200949629394,44.3944812953898,43.8054718771416,44.335580353565,189302.405947307,0.0,1.0
2017-07-28,52.28,52.895,51.99,52.44,96945,43.9905891228768,44.5080759689091,43.7465709353168,44.1252198470478,115212.928516211,0.0,1.0
2017-07-31,52.09,52.475,51.78,52.28,173924,43.8307151379237,44.1546703179602,43.5698681098424,43.9905891228768,206697.543754226,0.0,1.0
2017-08-01,52.43,52.59,51.93,52.26,133262,44.1168054267871,44.2514361509581,43.6960844137527,43.9737602823554,158373.358914098,0.0,1.0
2017-08-02,52.14,52.67,51.785,52.41,101835,43.8727872392271,44.3187515130436,43.5740753199727,44.0999765862657,121024.38058124,0.0,1.0
2017-08-03,51.97,52.45,51.63,52.24,129870,43.7297420947954,44.1336342673085,43.443651805932,43.956931441834,154342.183984737,0.0,1.0
2017-08-04,52.31,52.5105,51.68,52.2,82955,44.0158323836588,44.1845415098856,43.4857239072355,43.9232737607913,98586.7088046034,0.0,1.0
2017-08-07,52.41,53.0999,52.0,52.25,139855,44.0999765862657,44.6804874400506,43.7549853555775,43.9653458620947,166208.717495845,0.0,1.0
2017-08-08,52.11,53.12,51.71,52.42,82438,43.8475439784451,44.6974004247745,43.5109671680175,44.1083910065264,97972.287389957,0.0,1.0
2017-08-09,51.67,52.1,51.31,51.84,97832,43.4773094869748,43.8391295581844,43.17439035759,43.6203546314065,116267.071252751,0.0,1.0
2017-08-10,50.65,51.57,50.61,51.36,144462,42.6190386203846,43.3931652843679,42.5853809393419,43.2164624588935,171683.842171426,0.0,1.0
2017-08-11,51.42,51.62,50.61,50.86,117077,43.2669489804576,43.4352373856713,42.5853809393419,42.7957414458591,139138.522171256,0.0,1.0
2017-08-14,52.07,52.355,51.71,51.89,107619,43.8138862974023,44.0536972748319,43.5109671680175,43.6624267327099,127898.294434845,0.0,1.0
2017-08-15,50.48,52.16,50.41,52.16,134747,42.4759934759529,43.8896160797485,42.4170925341281,43.8896160797485,160138.1863817,0.0,1.0
2017-08-16,50.56,50.86,50.19,50.47,139983,42.5433088380384,42.7957414458591,42.231975288393,42.4675790556922,166360.8373045,0.0,1.0
2017-08-17,49.08,50.68,49.06,50.0,112768,41.2979746394566,42.6442818811667,41.2811457989352,42.0721013034399,134017.5514252,0.0,1.0
2017-08-18,47.42,48.81,47.37,48.46,303561,39.9011808761824,41.070785292418,39.859108774879,40.7762805832939,360762.82214977,0.0,1.0
2017-08-21,46.95,47.42,46.86,47.29,152608,39.5057031239301,39.9011808761824,39.4299733415839,39.7917934127935,181364.84186912,0.0,1.0
2017-08-22,47.01,47.18,46.06,47.14,547850,39.5561896454942,39.6992347899259,38.7568197207288,39.6655771088831,651084.665404158,0.0,1.0
2017-08-23,41.01,46.34,40.03,45.62,2220834,34.5075374890814,38.9924234880281,33.682924303534,38.3865852292586,2639319.08699129,0.0,1.0
2017-08-24,41.06,42.09,40.71,41.21,984595,34.5496095903848,35.4162948772357,34.2551048812608,34.6758258942952,1170128.14845963,0.0,1.0
2017-08-25,42.61,42.8,40.81,41.13,793084,35.8538447307915,36.0137187157446,34.3392490838676,34.6085105322097,942529.580683382,0.0,1.0
2017-08-28,42.64,42.97,41.85,42.85,413078,35.8790879915735,36.1567638601762,35.2143487909792,36.055790817048,490916.768122331,0.0,1.0
2017-08-29,43.12,43.13,42.23,42.23,269406,36.2829801640866,36.2913945843473,35.5340967608853,35.5340967608853,320171.790394948,0.0,1.0
2017-08-30,43.55,43.69,42.84,43.08,253215,36.6448002352961,36.7626021189458,36.0473763967873,36.2493224830438,300929.823036076,0.0,1.0
2017-08-31,43.7,43.93,43.06,43.76,245259,36.7710165392065,36.9645482052023,36.2324936425224,36.8215030607706,291474.626179352,0.0,1.0
2017-09-01,43.37,43.79,43.34,43.7,138085,36.4933406706038,36.8467463215527,36.4680974098217,36.7710165392065,164105.185766785,0.0,1.0
2017-09-05,43.35,43.6,43.19,43.19,161227,36.4765118300824,36.6868723365996,36.3418811059114,36.3418811059114,191607.971797237,0.0,1.0
2017-09-06,43.69,43.83,43.39,43.62,221727,36.7626021189458,36.8804040025954,36.5101695111251,36.703701177121,263508.350106905,0.0,1.0
2017-09-07,43.4,43.84,43.0249,43.6,212595,36.5185839313858,36.8888184228561,36.2029590274074,36.6868723365996,252655.552508163,0.0,1.0
2017-09-08,45.33,46.14,43.27,43.4,671856,38.1425670416986,38.8241350828143,36.4091964679969,36.5185839313858,798457.86065488,0.0,1.0
2017-09-11,45.22,45.55,44.76,45.55,241784,38.050008418831,38.3276842874337,37.6629450868394,38.3276842874337,287344.811061566,0.0,1.0
2017-09-12,45.01,45.59,44.8501,45.39,305865,37.8733055933566,38.3613419684765,37.7387590133882,38.1930535632627,363500.978705563,0.0,1.0
2017-09-13,44.96,45.5,44.65,45.0,230865,37.8312334920532,38.2856121861303,37.5703864639718,37.8648911730959,274368.278321677,0.0,1.0
2017-09-14,44.79,45.1275,44.39,44.96,189560,37.6881883476215,37.9721750314197,37.3516115371939,37.8312334920532,225279.929130258,0.0,1.0
2017-09-15,44.8,45.09,44.5,44.89,400991,37.6966027678821,37.9406209554421,37.4441701600615,37.7723325502283,476552.142128464,0.0,1.0
2017-09-18,44.98,45.25,44.29,44.96,723810,37.8480623325745,38.0752516796131,37.2674673345871,37.8312334920532,860201.864864806,0.0,1.0
2017-09-19,44.37,46.25,43.0,43.01,651254,37.3347826966726,38.9166937056819,36.1820071209583,36.190421541219,773973.702077428,0.0,1.0
2017-09-20,44.54,44.88,43.1,43.99,722918,37.4778278411043,37.7639181299677,36.2661513235652,37.0150347267664,859141.779948239,0.0,1.0
2017-09-21,46.09,46.45,44.5,44.83,380636,38.7820629815109,39.0849821108957,37.4441701600615,37.7218460286642,452361.527244277,0.0,1.0
2017-09-22,46.51,46.83,45.605,46.09,452578,39.1354686324598,39.4047300808018,38.3739635988675,38.7820629815109,537859.99032451,0.0,1.0
2017-09-25,45.94,47.19,45.64,46.48,253280,38.6558466776006,39.7076492101866,38.4034140697799,39.1102253716777,301007.071376408,0.0,1.0
2017-09-26,46.64,46.94,46.0,46.17,309045,39.2448560958487,39.4972887036694,38.7063331991647,38.8493783435964,367280.20520184,0.0,1.0
2017-09-27,48.12,48.24,46.45,47.02,391586,40.4901902944306,40.5911633375588,39.0849821108957,39.5646040657549,465374.901500324,0.0,1.0
2017-09-28,48.05,48.39,47.7,47.96,341097,40.4312893526057,40.7173796414691,40.1367846434817,40.3555595702596,405371.956037898,0.0,1.0
2017-09-29,48.26,48.49,47.67,48.14,354864,40.6079921780802,40.801523844076,40.1115413826996,40.5070191349519,421733.154520363,0.0,1.0
2017-10-02,49.16,49.22,47.925,48.51,307290,41.3652900015421,41.4157765231062,40.3261090993471,40.8183526845974,365194.500012857,0.0,1.0
2017-10-03,48.96,49.59,48.73,49.15,282448,41.1970015963283,41.7271100727517,41.0034699303325,41.3568755812814,335671.372773704,0.0,1.0
2017-10-04,48.86,49.65,48.79,49.12,152113,41.1128573937215,41.7775965943158,41.0539564518967,41.3316323204994,180776.566046587,0.0,1.0
2017-10-05,49.24,49.58,48.65,48.9,223233,41.4326053636276,41.718695652491,40.936154568247,41.1465150747642,265298.134730613,0.0,1.0
2017-10-06,48.94,49.53,48.81,49.18,171799,41.180172755807,41.6766235511876,41.070785292418,41.3821188420635,204172.117243349,0.0,1.0
2017-10-09,48.62,49.235,48.38,48.93,187779,40.910911307465,41.4283981534973,40.7089652212084,41.1717583355463,223163.324605142,0.0,1.0
2017-10-10,48.53,49.01,48.4,49.01,139144,40.8351815251188,41.2390736976318,40.7257940617298,41.2390736976318,165363.739496205,0.0,1.0
2017-10-11,48.57,48.98,48.54,48.69,135450,40.8688392061615,41.2138304368497,40.8435959453794,40.9698122492898,160973.656893298,0.0,1.0
2017-10-12,49.1,49.35,48.335,48.56,263069,41.314803479978,41.5251639864952,40.6711003300354,40.8604247859008,312640.671430513,0.0,1.0
2017-10-13,48.19,49.25,48.15,49.03,417481,40.5490912362554,41.4410197838883,40.5154335552126,41.2559025381532,496149.451852867,0.0,1.0
2017-10-16,47.45,48.31,47.45,48.27,461555,39.9264241369645,40.6500642793836,39.9264241369645,40.6164065983409,548528.580342458,0.0,1.0
2017-10-17,46.9,47.395,46.77,47.26,308421,39.4636310226266,39.8801448255307,39.3542435592377,39.7665501520114,366538.621134646,0.0,1.0
2017-10-18,45.74,46.8,45.6,46.2,426059,38.4875582723868,39.3794868200197,38.3697563887372,38.8746216043785,506343.855904774,0.0,1.0
2017-10-19,46.08,46.2,45.01,45.48,356281,38.7736485612502,38.8746216043785,37.8733055933566,38.2687833456089,423417.168339616,0.0,1.0
2017-10-20,47.35,49.54,46.7,49.54,189965,39.8422799343576,41.6850379714482,39.2953426174129,41.6850379714482,225761.245712331,0.0,1.0
2017-10-23,47.09,47.465,47.02,47.29,158052,39.7413068912293,40.0577857632661,39.6822308351158,39.9100956229823,187277.904583519,0.14,1.0
2017-10-24,47.39,47.75,47.19,47.19,131300,39.9944899888587,40.298309706014,39.8257012571058,39.8257012571058,155579.106065194,0.0,1.0
2017-10-25,48.17,48.35,46.86,47.3,319528,40.6527660426952,40.8046759012728,39.5471998497134,39.9185350595699,378612.952039599,0.0,1.0
2017-10-26,48.68,49.13,48.42,48.42,174682,41.0831773086652,41.4629519551093,40.8637519573864,40.8637519573864,206983.011467481,0.0,1.0
2017-10-27,47.81,48.77,47.395,48.77,148497,40.3489463255399,41.159132237954,39.9987097071526,41.159132237954,175956.058746102,0.0,1.0
2017-10-30,47.28,47.81,47.13,47.56,200185,39.9016561863946,40.3489463255399,39.7750646375799,40.1379604108487,237201.85337137,0.0,1.0
2017-10-31,47.73,48.15,46.96,47.45,197907,40.2814308328387,40.6358871695199,39.6315942155899,40.0451266083846,234502.621051366,0.0,1.0
2017-11-01,48.29,48.31,47.6,48.0,172482,40.754039281747,40.7709181549222,40.1717181571993,40.5092956207052,204376.202378803,0.0,1.0
2017-11-02,48.51,48.6,47.5401,48.28,256079,40.9397068866752,41.015661815964,40.1211659320393,40.7455998451593,303431.393008902,0.0,1.0
2017-11-03,48.21,48.87,48.17,48.52,92974,40.6865237890458,41.2435266038305,40.6527660426952,40.9481463232628,110166.121913978,0.0,1.0
2017-11-06,47.49,48.77,47.47,48.23,154710,40.0788843547352,41.159132237954,40.0620054815599,40.7034026622211,183317.924595173,0.0,1.0
2017-11-07,47.42,47.67,46.91,47.41,132513,40.0198082986217,40.2307942133128,39.5893970326517,40.011368862034,157016.405803633,0.0,1.0
2017-11-08,47.77,47.89,46.96,47.32,123768,40.3151885791893,40.4164618182411,39.6315942155899,39.9354139327452,146654.339676138,0.0,1.0
2017-11-09,46.99,48.03,46.82,47.2,200795,39.6569125253529,40.5346139304681,39.5134421033629,39.8341406936934,237924.650436867,0.0,1.0
2017-11-10,46.69,47.22,46.57,46.77,71007,39.4037294277234,39.8510195668687,39.3024561886717,39.4712449204246,84137.1331635282,0.0,1.0
2017-11-13,46.43,47.15,46.42,46.44,109018,39.1843040764446,39.7919435107552,39.175864639857,39.1927435130323,129176.869649774,0.0,1.0
2017-11-14,45.9,46.7,45.72,46.31,159368,38.7370139372993,39.4121688643111,38.5851040787217,39.0830308373929,188837.250383838,0.0,1.0
2017-11-15,45.6,45.92,45.25,45.68,150046,38.4838308396699,38.7538928104746,38.1884505591023,38.5513463323711,177791.489327176,0.0,1.0
2017-11-16,46.27,46.88,45.61,45.82,145979,39.0492730910423,39.5640787228887,38.4922702762576,38.6694984445982,172972.447252787,0.0,1.0
2017-11-17,46.96,47.68,45.24,45.38,330528,39.6315942155899,40.2392336499005,38.1800111225146,38.2981632347417,391646.99748299,0.0,1.0
2017-11-20,48.49,48.5,47.05,47.05,174540,40.9228280134999,40.9312674500875,39.7075491448787,39.7075491448787,206814.753789939,0.0,1.0
2017-11-21,47.43,48.93,47.29,48.55,250885,40.0282477352093,41.2941632233564,39.9100956229823,40.9734646330258,297276.953733178,0.0,1.0
2017-11-22,47.32,47.95,46.95,47.52,110098,39.9354139327452,40.467098437767,39.6231547790023,40.1042026644981,130456.575929671,0.0,1.0
2017-11-24,47.89,47.95,47.3775,47.42,81157,40.4164618182411,40.467098437767,39.9839406931242,40.0198082986217,96164.0023681109,0.0,1.0
2017-11-27,47.53,48.26,47.34,47.99,113894,40.1126421010858,40.728720971984,39.9522928059205,40.5008561841175,134954.506520862,0.0,1.0
2017-11-28,48.68,48.7636,46.36,47.3,142495,41.0831773086652,41.1537309985379,39.1252280203311,39.9185350595699,168844.209586899,0.0,1.0
2017-11-29,50.12,50.34,47.96,48.85,196600,42.2984561772863,42.4841237822146,40.4755378743546,41.2266477306552,232953.939470047,0.0,1.0
2017-11-30,50.03,50.42,49.55,50.33,150400,42.2225012479975,42.5516392749158,41.8174082917905,42.4756843456269,178210.948607808,0.0,1.0
2017-12-01,48.66,50.23,47.43,49.94,240832,41.0662984354899,42.3912899797505,40.0282477352093,42.1465463187087,285365.021111141,0.0,1.0
2017-12-04,49.24,50.03,49.08,49.31,92629,41.5557857575734,42.2225012479975,41.4207547721711,41.6148618136869,109757.326852345,0.0,1.0
2017-12-05,48.53,50.04,48.28,49.33,167481,40.9565857598505,42.2309406845852,40.7455998451593,41.6317406868622,198450.451354949,0.0,1.0
2017-12-06,48.37,49.47,48.33,48.6,102274,40.8215547744481,41.7498927990893,40.7877970280975,41.015661815964,121185.814879754,0.0,1.0
2017-12-07,48.22,49.13,47.82,48.39,116368,40.6949632256334,41.4629519551093,40.3573857621275,40.8384336476234,137885.981832403,0.0,1.0
2017-12-08,48.43,48.74,48.29,48.63,88293,40.872191393974,41.1338139281911,40.754039281747,41.040980125727,104619.543121205,0.0,1.0
2017-12-11,48.13,48.54,47.82,48.38,101248,40.6190082963446,40.9650251964381,40.3573857621275,40.8299942110358,119970.093913852,0.0,1.0
2017-12-12,47.76,48.62,47.71,48.24,121327,40.3067491426017,41.0325406891393,40.2645519596634,40.7118420988087,143761.966500928,0.0,1.0
2017-12-13,48.25,49.58,47.76,47.76,350569,40.7202815353964,41.8427266015534,40.3067491426017,40.3067491426017,415393.843367624,0.0,1.0
2017-12-14,47.52,48.3,47.05,48.3,207240,40.1042026644981,40.7624787183346,39.7075491448787,40.7624787183346,245561.416153472,0.0,1.0
2017-12-15,48.3,49.43,47.52,47.61,321580,40.7624787183346,41.7161350527387,40.1042026644981,40.180157593787,381044.393971402,0.0,1.0
2017-12-18,50.81,50.84,48.76,48.76,295522,42.880777301834,42.9060956115969,41.1506928013664,41.1506928013664,350167.925229233,0.0,1.0
2017-12-19,50.45,50.97,49.94,50.91,248708,42.5769575846787,43.0158082872363,42.1465463187087,42.9651716677104,294697.397648609,0.0,1.0
2017-12-20,50.88,51.33,50.0,50.65,262252,42.9398533579475,43.3196280043916,42.1971829382346,42.7457463164316,310745.862329089,0.0,1.0
2017-12-21,42.32,45.28,41.61,45.0,2499057,35.7156956389217,38.2137688688652,35.1164956411988,37.9774646444111,2961165.6821475,0.0,1.0
2017-12-22,43.74,43.92,42.34,42.34,760195,36.9140956343676,37.0660054929453,35.732574512097,35.732574512097,900765.106894367,0.0,1.0
2017-12-26,44.97,44.99,43.5,43.5,362845,37.9521463346482,37.9690252078235,36.7115491562641,36.7115491562641,429939.838082447,0.0,1.0
2017-12-27,44.83,45.29,44.34,45.0,243026,37.8339942224211,38.2222083054529,37.4204618296264,37.9774646444111,287964.720720487,0.0,1.0
2017-12-28,45.0,45.32,44.72,44.8,340508,37.9774646444111,38.2475266152158,37.741160419957,37.8086759126582,403472.431439811,0.0,1.0
2017-12-29,45.73,45.93,44.97,45.02,330589,38.5935435153093,38.7623322470623,37.9521463346482,37.9943435175864,391719.27718954,0.0,1.0
2018-01-02,45.55,46.24,45.43,45.74,387998,38.4416336567317,39.0239547812793,38.3403604176799,38.601982951897,459743.960358593,0.0,1.0
2018-01-03,45.19,45.97,45.18,45.54,271865,38.1378139395764,38.7960899934129,38.1293745029888,38.4331942201441,322136.433133389,0.0,1.0
2018-01-04,45.32,45.63,45.17,45.23,224536,38.2475266152158,38.5091491494329,38.1209350664011,38.171571685927,266055.67524337,0.0,1.0
2018-01-05,45.7,46.19,44.86,45.39,321100,38.5682252055464,38.9817575983411,37.8593125321841,38.3066026713294,380475.635624782,0.0,1.0
2018-01-08,45.78,45.93,45.27,45.62,193768,38.6357406982476,38.7623322470623,38.2053294322776,38.5007097128452,229598.265224985,0.0,1.0
2018-01-09,46.0,46.16,45.74,45.92,218060,38.8214083031758,38.9564392885782,38.601982951897,38.7538928104746,258382.177216879,0.0,1.0
2018-01-10,45.56,46.57,45.5,46.18,535269,38.4500730933193,39.3024561886717,38.3994364737935,38.9733181617535,634247.315494368,0.0,1.0
2018-01-11,46.08,46.21,45.4,45.6,275265,38.888923795877,38.9986364715164,38.315042107917,38.4838308396699,326165.138088619,0.0,1.0
2018-01-12,46.73,46.94,45.96,46.01,207109,39.437487174074,39.6147153424146,38.7876505568252,38.8298477397635,245406.192521373,0.0,1.0
2018-01-16,46.1,47.52,45.87,47.13,382666,38.9058026690523,40.1042026644981,38.7116956275364,39.7750646375799,453426.003058215,0.0,1.0
2018-01-17,45.7,46.65,45.23,46.18,293065,38.5682252055464,39.3699716813729,38.171571685927,38.9733181617535,347256.593442469,0.0,1.0
2018-01-18,45.17,46.15,44.84,45.76,313684,38.1209350664011,38.9479998519905,37.8424336590088,38.6188618250723,371688.319169493,0.0,1.0
2018-01-19,45.0,45.16,44.75,45.14,302604,37.9774646444111,38.1124956298135,37.7664787297199,38.0956167566382,358559.480668332,0.0,1.0
2018-01-22,44.53,45.39,44.33,44.71,348790,37.5808111247917,38.3066026713294,37.4120223930388,37.7327209833694,413285.882745462,0.0,1.0
2018-01-23,44.91,45.12,44.34,44.6,304676,37.9015097151223,38.0787378834629,37.4204618296264,37.6398871809052,361014.620864578,0.0,1.0
2018-01-24,45.29,45.45,44.72,45.14,524807,38.2222083054529,38.3572392908552,37.741160419957,38.0956167566382,621850.753364481,0.0,1.0
2018-01-25,45.3,45.58,44.48,45.44,294080,38.2306477420405,38.4669519664946,37.5386139418535,38.3487998542676,348459.280362927,0.0,1.0
2018-01-26,46.09,46.33,45.17,45.38,260253,38.8973632324646,39.0999097105682,38.1209350664011,38.2981632347417,308377.220798058,0.0,1.0
2018-01-29,46.15,46.3,45.65,45.9,264449,39.080920978246,39.2079445567235,38.6575090499876,38.8692150141168,312283.36089606,0.1575,1.0
2018-01-30,46.38,46.66,45.73,45.75,277870,39.2756904652448,39.5128011450695,38.7252549585089,38.7421914356393,328131.993284861,0.0,1.0
2018-01-31,45.51,46.72,45.37,46.59,298352,38.5389537100753,39.5636105764605,38.4203983701629,39.4535234751133,352318.841402544,0.0,1.0
2018-02-01,45.35,46.0,45.05,45.21,229957,38.4034618930326,38.9538973997685,38.1494147360776,38.2849065531203,271552.340230348,0.0,1.0
2018-02-02,44.41,45.15,44.34,44.97,151960,37.6074474679069,38.2340971217292,37.5481697979507,38.0816688275562,179446.999314671,0.0,1.0
2018-02-05,42.15,44.51,42.14,44.04,178552,35.6936255521791,37.6921298535586,35.685157313614,37.2941226409957,210849.043311616,0.0,1.0
2018-02-06,42.04,43.08,40.66,41.41,439258,35.6004749279623,36.4811717387397,34.4318580059692,35.0669758983568,518712.358679676,0.0,1.0
2018-02-07,42.01,42.43,41.95,42.03,146969,35.5750702122668,35.9307362320038,35.5242607808758,35.5920066893971,173553.21164963,0.0,1.0
2018-02-08,42.03,42.38,41.59,41.97,205144,35.5920066893971,35.888395039178,35.2194041925298,35.5411972580061,242251.08730856,0.0,1.0
2018-02-09,43.05,43.36,41.96,42.48,251703,36.4557670230442,36.7182824185643,35.532729019441,35.9730774248296,297231.824615034,0.0,1.0
2018-02-12,42.5,43.28,42.14,43.23,232885,35.99001390196,36.650536510043,35.685157313614,36.6081953172172,275009.966013405,0.0,1.0
2018-02-13,42.8,42.93,42.36,42.36,136360,36.244061058915,36.3541481602622,35.8714585620476,35.8714585620476,161025.222601662,0.0,1.0
2018-02-14,43.02,43.44,42.45,42.45,330606,36.4303623073487,36.7860283270857,35.9476727091342,35.9476727091342,390407.045639813,0.0,1.0
2018-02-15,44.16,44.22,43.06,43.29,199599,37.3957415037777,37.4465509351687,36.4642352616093,36.6590047486082,235703.090393584,0.0,1.0
2018-02-16,44.84,45.16,44.16,44.16,198558,37.9715817262091,38.2425653602944,37.3957415037777,37.3957415037777,234473.791062927,0.0,1.0
2018-02-20,44.3,44.84,44.16,44.57,208419,37.51429684369,37.9715817262091,37.3957415037777,37.7429392849496,246118.47953517,0.0,1.0
2018-02-21,44.43,45.15,44.05,44.28,147108,37.6243839450372,38.2340971217292,37.3025908795609,37.4973603665597,173717.354403676,0.0,1.0
2018-02-22,44.4,45.09,44.1,44.43,139328,37.5989792293417,38.1832876903383,37.3449320723867,37.6243839450372,164530.083709624,0.0,1.0
2018-02-23,45.04,45.13,44.38,44.58,126894,38.1409464975124,38.2171606445989,37.5820427522114,37.7514075235147,149846.982962857,0.0,1.0
2018-02-26,45.28,45.47,44.85,45.06,142620,38.3441842230764,38.5050807558146,37.9800499647742,38.1578829746428,168417.550949318,0.0,1.0
2018-02-27,44.23,45.59,44.23,45.16,292380,37.4550191737339,38.6066996185966,37.4550191737339,38.2425653602944,345266.607394205,0.0,1.0
2018-02-28,43.14,44.53,43.13,44.46,251724,36.5319811701307,37.7090663306889,36.5235129315655,37.6497886607327,297256.623160609,0.0,1.0
2018-03-01,43.03,43.68,42.35,43.25,230891,36.4388305459138,36.9892660526497,35.8629903234825,36.6251317943475,272655.285066884,0.0,1.0
2018-03-02,43.97,44.19,42.67,42.77,200664,37.2348449710395,37.4211462194732,36.1339739575678,36.2186563432195,236960.730919183,0.0,1.0
2018-03-05,44.23,44.47,43.31,43.78,143080,37.4550191737339,37.6582568992979,36.6759412257385,37.0739484383014,168960.757185727,0.0,1.0
2018-03-06,45.07,45.16,44.16,44.42,171970,38.1663512132079,38.2425653602944,37.3957415037777,37.6159157064721,203076.470598473,0.0,1.0
2018-03-07,45.88,46.0,44.71,44.72,188645,38.8522785369864,38.9538973997685,37.8614946248619,37.8699628634271,222767.696668308,0.0,1.0
2018-03-08,44.82,45.98,44.68,45.98,156412,37.9546452490787,38.9369609226381,37.8360899091664,38.9369609226381,184704.290976614,0.0,1.0
2018-03-09,45.93,46.1,44.69,45.15,140569,38.8946197298123,39.0385797854201,37.8445581477316,38.2340971217292,165995.559664806,0.0,1.0
2018-03-12,46.52,46.64,45.84,46.03,255268,39.3942458051571,39.4958646679391,38.8184055827258,38.979302115464,301441.672947206,0.0,1.0
2018-03-13,46.24,46.86,45.0,46.68,122678,39.1571351253325,39.6821659163728,38.1070735432517,39.5297376221998,144868.379717854,0.0,1.0
2018-03-14,45.27,46.39,44.89,46.36,168273,38.3357159845113,39.28415870381,38.0139229190349,39.2587539881145,198710.745694114,0.0,1.0
2018-03-15,44.8,45.56,44.58,45.28,142781,37.9377087719484,38.5812949029011,37.7514075235147,38.3441842230764,168607.673132061,0.0,1.0
2018-03-16,45.25,46.19,44.77,44.77,343043,38.3187795073809,39.1147939325066,37.9123040562529,37.9123040562529,405093.689035948,0.0,1.0
2018-03-19,44.75,45.41,44.28,45.1,162690,37.8953675791226,38.4542713244236,37.4973603665597,38.1917559289034,192117.875220477,0.0,1.0
2018-03-20,44.89,45.2,44.42,44.85,108317,38.0139229190349,38.2764383145551,37.6159157064721,37.9800499647742,127909.717193782,0.0,1.0
2018-03-21,45.12,45.4,44.43,44.78,193390,38.2086924060337,38.4458030858584,37.6243839450372,37.9207722948181,228370.987085182,0.0,1.0
2018-03-22,43.54,45.12,43.48,44.86,180199,36.8707107127374,38.2086924060337,36.8199012813464,37.9885182033394,212793.957814585,0.0,1.0
2018-03-23,42.57,43.79,42.56,43.64,179052,36.0492915719162,37.0824166768665,36.040823333351,36.955393098389,211439.484872929,0.0,1.0
2018-03-26,43.95,44.01,42.74,43.16,156178,37.2179084939092,37.2687179253002,36.193251627524,36.548917647261,184427.964325919,0.0,1.0
2018-03-27,43.53,44.0,43.3,43.94,123880,36.8622424741722,37.260249686735,36.6674729871733,37.209440255344,146287.801231254,0.0,1.0
2018-03-28,43.03,44.21,42.97,43.61,177510,36.4388305459138,37.4380826966036,36.3880211145228,36.9299883826935,209618.563097836,0.0,1.0
2018-03-29,43.35,43.85,43.19,43.19,212280,36.7098141799992,37.1332261082575,36.5743223629565,36.5743223629565,250677.869271639,0.0,1.0
2018-04-02,42.5,43.83,42.17,43.43,157946,35.99001390196,37.1162896311272,35.7105620293095,36.7775600885205,186515.765686726,0.0,1.0
2018-04-03,43.42,43.58,42.54,42.82,135399,36.7690918499554,36.904583666998,36.0238868562206,36.2609975360453,159890.393920815,0.0,1.0
2018-04-04,41.8,41.94,40.12,41.02,514862,35.3972372023983,35.5157925423106,33.9745731234502,34.7367145943153,607991.846282903,0.0,1.0
2018-04-05,42.7,42.93,41.91,41.92,581045,36.1593786732633,36.3541481602622,35.4903878266151,35.4988560651803,686146.233987845,0.0,1.0
2018-04-06,42.15,42.8,41.82,42.24,246661,35.6936255521791,36.244061058915,35.4141736795286,35.7698396992656,291277.81191074,0.0,1.0
2018-04-09,41.81,43.65,41.78,42.33,161635,35.4057054409635,36.9638613369542,35.380300725268,35.8460538463521,190872.043526104,0.0,1.0
2018-04-10,42.45,43.15,41.98,42.21,302166,35.9476727091342,36.5404494086958,35.5496654965713,35.7444349835701,356822.72963225,0.0,1.0
2018-04-11,42.46,42.75,41.2,42.04,472367,35.9561409476993,36.2017198660892,34.8891428884883,35.6004749279623,557810.217986793,0.0,1.0
2018-04-12,38.7,41.52,37.24,41.44,3034012,32.7720832471965,35.1601265225736,31.5357204166821,35.0923806140523,3582813.56465322,0.0,1.0
2018-04-13,39.94,40.83,38.62,38.62,1153962,33.8221448292772,34.5758180615771,32.7043373386752,32.7043373386752,1362694.24995496,0.0,1.0
2018-04-16,41.37,41.99,40.17,40.28,647593,35.0331029440961,35.5581337351365,34.0169143162761,34.1100649404929,764731.644032545,0.0,1.0
2018-04-17,41.66,42.98,41.11,42.98,839060,35.2786818624859,36.396489353088,34.8129287414018,36.396489353088,990831.792872912,0.0,1.0
2018-04-18,41.49,42.65,41.4,41.75,524221,35.1347218068781,36.1170374804375,35.0585076597916,35.3548960095725,619043.731427586,0.0,1.0
2018-04-19,41.49,41.65,41.09,41.42,390905,35.1347218068781,35.2702136239208,34.7959922642714,35.0754441369219,461613.117051207,0.0,1.0
2018-04-20,41.87,42.01,41.3,41.5,402990,35.4565148723545,35.5750702122668,34.9738252741399,35.1431900454433,475884.089588175,0.0,1.0
2018-04-23,42.64,42.8,41.96,42.09,303375,36.1085692418723,36.244061058915,35.532729019441,35.6428161207881,358250.417327509,0.0,1.0
2018-04-24,41.56,42.64,41.23,42.63,216341,35.1939994768343,36.1085692418723,34.9145476041838,36.1001010033072,255473.435632635,0.0,1.0
2018-04-25,42.26,42.39,41.43,41.43,214714,35.786776176396,35.8968632777431,35.0839123754871,35.0839123754871,253552.138792117,0.0,1.0
2018-04-26,41.89,42.75,41.65,42.35,187817,35.4734513494848,36.2017198660892,35.2702136239208,35.8629903234825,221789.925442771,0.0,1.0
2018-04-27,41.48,42.12,41.15,41.95,182981,35.1262535683129,35.6682208364836,34.8468016956624,35.5242607808758,216079.174661739,0.0,1.0
2018-04-30,41.11,42.27,41.11,41.62,203659,34.8129287414018,35.7952444149611,34.8129287414018,35.2448089082253,240497.475871456,0.0,1.0
2018-05-01,42.33,42.43,41.52,41.79,266368,35.8460538463521,35.9307362320038,35.1601265225736,35.3887689638331,314549.475608385,0.0,1.0
2018-05-02,41.92,42.72,41.84,42.21,162975,35.4988560651803,36.1763151503937,35.431110156659,35.7444349835701,192454.426910427,0.0,1.0
2018-05-03,41.71,42.14,41.2,41.88,247163,35.3210230553118,35.685157313614,34.8891428884883,35.4649831109196,291870.615238299,0.0,1.0
2018-05-04,42.15,42.66,41.63,41.63,293975,35.6936255521791,36.1255057190027,35.2532771467905,35.2532771467905,347150.115974798,0.0,1.0
2018-05-07,42.5,42.71,41.88,42.18,159782,35.99001390196,36.1678469118285,35.4649831109196,35.7190302678746,188683.867099873,0.0,1.0
2018-05-08,43.09,43.27,42.67,43.02,189327,36.4896399773048,36.6420682714778,36.1339739575678,36.4303623073487,223573.058957941,0.0,1.0
2018-05-09,42.49,43.2,42.44,43.08,256559,35.9815456633948,36.5827906015217,35.939204470569,36.4811717387397,302966.193058519,0.0,1.0
2018-05-10,42.7,42.72,42.4,42.56,120977,36.1593786732633,36.1763151503937,35.9053315163083,36.040823333351,142859.697526263,0.0,1.0
2018-05-11,41.91,42.69,41.64,42.64,172216,35.4903878266151,36.1509104346982,35.2617453853556,36.1085692418723,203366.96784664,0.0,1.0
2018-05-14,41.51,42.17,41.45,41.97,144555,35.1516582840084,35.7105620293095,35.1008488526174,35.5411972580061,170702.559791605,0.0,1.0
2018-05-15,41.25,41.6,41.09,41.32,240319,35.0648588387155,35.3623788531046,34.9288496892805,35.1243628415933,282709.215958821,0.1575,1.0
2018-05-16,41.64,42.12,41.37,41.42,235095,35.3963811404633,35.8044085887684,35.1668657007917,35.2093685599902,276563.747043884,0.0,1.0
2018-05-17,42.15,42.34,41.68,41.7,88897,35.8299103042875,35.9914211692415,35.4303834278221,35.4473845715015,104577.67039265,0.0,1.0
2018-05-18,42.4,42.45,42.02,42.31,401108,36.0424246002797,36.0849274594781,35.7194028703715,35.9659194537225,471860.020201527,0.0,1.0
2018-05-21,42.92,43.27,42.43,42.43,162748,36.4844543359435,36.7819743503326,36.0679263157987,36.0679263157987,191455.355085808,0.0,1.0
2018-05-22,42.99,43.53,42.75,42.9,232532,36.5439583388213,37.0029892181645,36.3399446146688,36.4674531922641,273548.655767279,0.0,1.0
2018-05-23,42.91,43.16,42.63,42.9,160000,36.4759537641038,36.688468060096,36.2379377525925,36.4674531922641,188222.631391656,0.0,1.0
2018-05-24,43.02,43.36,42.8,42.91,166333,36.5694600543404,36.8584794968898,36.3824474738672,36.4759537641038,195672.718420427,0.0,1.0
2018-05-25,42.72,43.2,42.63,43.0,196388,36.3144428991497,36.7224703474548,36.2379377525925,36.552458910661,231029.163335904,0.0,1.0
2018-05-29,43.05,43.15,42.6,42.6,141128,36.5949617698594,36.6799674882563,36.2124360370734,36.2124360370734,166021.77201901,0.0,1.0
2018-05-30,43.81,44.16,43.15,43.15,184182,37.2410052296758,37.5385252440649,36.6799674882563,36.6799674882563,216670.129343612,0.0,1.0
2018-05-31,43.65,44.27,43.51,43.84,169026,37.1049960802407,37.6320315343014,36.9859880744851,37.2665069451948,198840.740585038,0.0,1.0
2018-06-01,43.92,44.46,43.74,43.9,204334,37.3345115199123,37.7935423992555,37.1815012267979,37.317510376233,240376.769767392,0.0,1.0
2018-06-04,44.37,44.42,43.76,44.02,197150,37.7170372526983,37.7595401118968,37.1985023704773,37.4195172383092,231925.573617906,0.0,1.0
2018-06-05,44.51,44.74,44.22,44.39,173909,37.836045258454,38.0315584107668,37.589528675103,37.7340383963777,204585.060016822,0.0,1.0
2018-06-06,44.19,44.59,43.95,44.51,212834,37.5640269595839,37.9040498331715,37.3600132354314,37.836045258454,250376.097060074,0.0,1.0
2018-06-07,44.6,44.69,44.0,44.19,117412,37.9125504050112,37.9890555515684,37.4025160946298,37.5640269595839,138122.472480982,0.0,1.0
2018-06-08,45.06,45.13,43.87,44.6,106004,38.3035767096368,38.3630807125147,37.2920086607139,37.9125504050112,124702.198862757,0.0,1.0
2018-06-11,45.48,45.7,44.55,45.05,189531,38.6606007269038,38.8476133073769,37.8700475458127,38.2950761377971,222962.647189325,0.0,1.0
2018-06-12,45.61,45.8,45.14,45.72,163087,38.7711081608197,38.9326190257738,38.3715812843543,38.8646144510563,191854.151786069,0.0,1.0
2018-06-13,44.64,45.57,44.44,45.57,188216,37.9465526923699,38.737105873461,37.7765412555761,38.737105873461,221415.692437575,0.0,1.0
2018-06-14,44.54,44.87,44.3,44.69,156701,37.861546973973,38.1420658446827,37.6575332498205,37.9890555515684,184341.71601065,0.0,1.0
2018-06-15,44.28,45.33,44.01,44.38,295024,37.6405321061411,38.5330921493084,37.4110166664695,37.725537824538,347063.710023075,0.0,1.0
2018-06-18,44.18,44.32,43.96,44.1,308769,37.5555263877442,37.6745343934999,37.3685138072711,37.4875218130267,363233.210451065,0.0,1.0
2018-06-19,44.11,44.33,43.16,43.16,265695,37.4960223848664,37.6830349653396,36.688468060096,36.688468060096,312561.325297538,0.0,1.0
2018-06-20,44.61,44.69,44.14,44.35,142916,37.9210509768508,37.9890555515684,37.5215241003855,37.7000361090189,168125.159924812,0.0,1.0
2018-06-21,44.25,44.96,44.05,44.56,195872,37.6150303906221,38.21857099124,37.4450189538283,37.8785481176524,230422.145349665,0.0,1.0
2018-06-22,44.08,44.55,43.68,44.28,332548,37.4705206693474,37.8700475458127,37.1304977957598,37.6405321061411,391206.622650202,0.0,1.0
2018-06-25,43.2,43.93,43.02,43.93,149244,36.7224703474548,37.343012091752,36.5694600543404,37.343012091752,175569.364996352,0.0,1.0
2018-06-26,43.2,43.49,43.0,43.2,186529,36.7224703474548,36.9689869308057,36.552458910661,36.7224703474548,219431.120067839,0.0,1.0
2018-06-27,43.2,44.16,43.06,43.29,256682,36.7224703474548,37.5385252440649,36.6034623416991,36.7989754940119,301958.509192956,0.0,1.0
2018-06-28,48.67,48.88,45.37,47.58,886433,41.3722831437644,41.5507951523979,38.5670944366672,40.4457208132384,1042792.1988275,0.0,1.0
2018-06-29,48.17,48.67,46.29,47.33,493595,40.94725455178,41.3722831437644,39.3491470459185,40.2332065172461,580660.935886028,0.0,1.0
2018-07-02,49.27,49.32,47.72,47.87,309439,41.8823174541457,41.9248203133442,40.564728818994,40.6922373965893,364021.392720017,0.0,1.0
2018-07-03,47.91,49.58,47.65,49.58,235010,40.7262396839481,42.1458351811761,40.5052248161162,42.1458351811761,276463.753770957,0.0,1.0
2018-07-05,48.98,49.0,47.65,48.23,290809,41.6358008707948,41.6528020144741,40.5052248161162,40.9982579828181,342105.220077351,0.0,1.0
2018-07-06,49.99,50.34,49.08,49.08,289391,42.4943586266033,42.7918786409924,41.7208065891916,41.7208065891916,340437.097006642,0.0,1.0
2018-07-09,50.44,50.46,48.99,49.72,419979,42.8768843593893,42.8938855030687,41.6443014426345,42.2648431869317,494059.703182727,0.0,1.0
2018-07-10,50.53,50.75,50.02,50.64,202938,42.9533895059465,43.1404020864196,42.5198603421224,43.0468957961831,238734.527308499,0.0,1.0
2018-07-11,50.2,50.67,49.02,50.12,234983,42.6728706352368,43.0723975117021,41.6698031581535,42.6048660605193,276431.991201909,0.0,1.0
2018-07-12,50.04,50.42,49.66,50.32,207522,42.5368614858018,42.8598832157099,42.2138397558936,42.774877497313,244127.10569787,0.0,1.0
2018-07-13,50.24,50.68,49.83,49.83,196880,42.7068729225955,43.0808980835418,42.3583494771683,42.3583494771683,231607.947927433,0.0,1.0
2018-07-16,49.58,50.42,49.3,50.42,148518,42.1458351811761,42.8598832157099,41.9078191696648,42.8598832157099,174715.304806412,0.0,1.0
2018-07-17,49.92,50.3,49.76,49.76,137262,42.5687386302006,42.8927795091965,42.4323003653602,42.4323003653602,160965.987259456,0.1575,1.0
2018-07-18,49.21,49.96,49.1,49.67,146441,41.9632938299714,42.6028481964107,41.8694925228936,42.3555538413875,171730.122978407,0.0,1.0
2018-07-19,48.99,49.64,48.88,49.06,160313,41.7756912158158,42.3299716667299,41.6818899087381,41.8353829566835,187997.700132049,0.0,1.0
2018-07-20,48.51,48.91,48.37,48.76,141998,41.3663764212947,41.7074720833957,41.2469929395593,41.5795612101078,166519.854430711,0.0,1.0
2018-07-23,48.36,48.72,48.04,48.53,126133,41.2384655480068,41.5454516438977,40.965589018326,41.3834312043997,147915.103021936,0.0,1.0
2018-07-24,48.5,48.75,48.2,48.52,139297,41.3578490297422,41.5710338185553,41.1020272831664,41.3749038128472,163352.414559605,0.0,1.0
2018-07-25,48.49,48.51,47.58,48.3,157000,41.3493216381896,41.3663764212947,40.5733290069099,41.1873011986917,184112.573033576,0.0,1.0
2018-07-26,49.13,49.32,48.53,48.53,111053,41.8950746975512,42.0570951370491,41.3834312043997,41.3834312043997,130230.914478329,0.0,1.0
2018-07-27,49.21,49.63,48.94,49.32,246673,41.9632938299714,42.3214442751774,41.7330542580532,42.0570951370491,289271.342215995,0.0,1.0
2018-07-30,49.18,49.74,49.08,49.08,81727,41.9377116553138,42.4152455822552,41.8524377397886,41.8524377397886,95840.562142134,0.0,1.0
2018-07-31,50.76,50.87,49.25,49.42,180930,43.2850395206126,43.3788408276904,41.9974033961815,42.1423690525744,212175.081776846,0.0,1.0
2018-08-01,49.36,50.86,49.08,50.86,142884,42.0912047032592,43.3703134361379,41.8524377397886,43.3703134361379,167558.859142226,0.0,1.0
2018-08-02,49.53,49.68,48.82,49.1,85274,42.2361703596521,42.36408123294,41.6307255594229,41.8694925228936,100000.099062835,0.0,1.0
2018-08-03,49.11,49.86,48.95,49.45,95101,41.8780199144461,42.5175742808854,41.7415816496057,42.167951227232,111524.13890488,0.0,1.0
2018-08-06,50.0,50.39,49.4,49.6,171740,42.6369577626208,42.9695260331692,42.1253142694693,42.2958621005198,201398.046450868,0.0,1.0
2018-08-07,49.84,50.74,49.76,50.24,250289,42.5005194977804,43.2679847375076,42.4323003653602,42.8416151598814,293511.794853507,0.0,1.0
2018-08-08,49.84,50.13,49.5,49.98,126886,42.5005194977804,42.7478138528036,42.2105881849946,42.6199029795157,148798.139757569,0.0,1.0
2018-08-09,49.71,50.17,49.58,49.84,131508,42.3896634075976,42.7819234190137,42.2788073174148,42.5005194977804,154218.320092353,0.0,1.0
2018-08-10,49.19,49.81,49.19,49.5,94461,41.9462390468663,42.4749373231228,41.9462390468663,42.2105881849946,110773.616314169,0.0,1.0
2018-08-13,49.18,49.4,48.64,49.13,127468,41.9377116553138,42.1253142694693,41.4772325114775,41.8950746975512,149480.646238496,0.0,1.0
2018-08-14,49.76,49.89,49.19,49.21,128941,42.4323003653602,42.543156455543,41.9462390468663,41.9632938299714,151208.020888677,0.0,1.0
2018-08-15,48.57,49.78,48.39,49.74,158321,41.4175407706098,42.4493551484653,41.2640477226644,42.4152455822552,185661.698568463,0.0,1.0
2018-08-16,48.9,49.23,48.81,48.83,122703,41.6989446918431,41.9803486130764,41.6221981678704,41.6392529509755,143892.771012349,0.0,1.0
2018-08-17,49.62,49.7,48.88,48.88,63344,42.3129168836249,42.3811360160451,41.6818899087381,41.6818899087381,74282.9734155338,0.0,1.0
2018-08-20,49.63,49.97,49.31,49.76,147154,42.3214442751774,42.6113755879632,42.0485677454966,42.4323003653602,172566.25205212,0.0,1.0
2018-08-21,50.45,50.84,49.63,49.78,134974,43.0206903824844,43.3532586530328,42.3214442751774,42.4493551484653,158282.868997668,0.0,1.0
2018-08-22,50.16,50.45,49.84,50.31,60396,42.7733960274612,43.0206903824844,42.5005194977804,42.901306900749,70825.8787320753,0.0,1.0
2018-08-23,49.94,50.35,49.79,50.11,69384,42.5857934133056,42.9354164669591,42.4578825400178,42.7307590696985,81366.0303653607,0.0,1.0
2018-08-24,49.9,50.1,49.7,49.98,94062,42.5516838470955,42.722231678146,42.3811360160451,42.6199029795157,110305.712386524,0.0,1.0
2018-08-27,49.7,50.4,49.64,50.0,82990,42.3811360160451,42.9780534247218,42.3299716667299,42.6369577626208,97321.6715672384,0.0,1.0
2018-08-28,49.53,49.84,49.3,49.76,87248,42.2361703596521,42.5005194977804,42.0400403539441,42.4323003653602,102314.992178557,0.0,1.0
2018-08-29,49.72,49.94,49.25,49.55,127874,42.3981907991501,42.5857934133056,41.9974033961815,42.2532251427572,149956.759006977,0.0,1.0
2018-08-30,49.22,49.55,48.99,49.55,80428,41.9718212215239,42.2532251427572,41.7756912158158,42.2532251427572,94317.2358213021,0.0,1.0
2018-08-31,49.22,49.43,48.95,49.1,86136,41.9718212215239,42.1508964441269,41.7415816496057,41.8694925228936,101010.959177198,0.0,1.0
2018-09-04,49.1,49.43,48.67,49.14,100788,41.8694925228936,42.1508964441269,41.5028146861351,41.9036020891037,118193.235738268,0.0,1.0
2018-09-05,49.34,49.67,48.96,49.11,151008,42.0741499201542,42.3555538413875,41.7501090411583,41.8780199144461,177085.805278052,0.0,1.0
2018-09-06,49.25,49.63,48.7,49.2,118670,41.9974033961815,42.3214442751774,41.5283968607926,41.9547664384189,139163.305999327,0.0,1.0
2018-09-07,48.57,49.16,48.47,49.16,176034,41.4175407706098,41.9206568722088,41.3322668550846,41.9206568722088,206433.583957914,0.0,1.0
2018-09-10,48.91,49.33,48.65,48.71,134401,41.7074720833957,42.0656225286017,41.48575990303,41.5369242523452,157610.916740672,0.0,1.0
2018-09-11,48.9,49.18,48.45,48.88,110950,41.6989446918431,41.9377116553138,41.3152120719795,41.6818899087381,130110.127248887,0.0,1.0
2018-09-12,48.84,49.16,48.56,48.88,149972,41.647780342528,41.9206568722088,41.4090133790573,41.6818899087381,175870.89683434,0.0,1.0
2018-09-13,48.65,49.37,48.51,48.87,123366,41.48575990303,42.0997320948118,41.3663764212947,41.6733625171856,144670.265508663,0.0,1.0
2018-09-14,48.84,49.5,48.49,48.58,343679,41.647780342528,42.2105881849946,41.3493216381896,41.4260681621624,403029.458519785,0.0,1.0
2018-09-17,48.22,49.07,47.96,48.94,245500,41.1190820662715,41.843910348236,40.8973698859059,41.7330542580532,287895.775030209,0.0,1.0
2018-09-18,42.48,44.44,40.38,42.43,1872536,36.2243593151226,37.8957280594174,34.4336070890925,36.18172235736,2195907.14049681,0.0,1.0
2018-09-19,41.76,42.87,40.63,42.02,724175,35.6103871233409,36.5569275856711,34.6467918779057,35.8320993037065,849233.901761717,0.0,1.0
2018-09-20,42.21,42.39,41.49,42.05,353864,35.9941197432045,36.1476127911499,35.3801475514227,35.8576814783641,414973.321936007,0.0,1.0
2018-09-21,43.01,43.08,41.54,42.1,430636,36.6763110674064,36.7360028082741,35.4227845091853,35.9003184361267,505003.197457878,0.0,1.0
2018-09-24,42.5,42.98,42.2,42.82,167518,36.2414140982277,36.6507288927488,35.9855923516519,36.5142906279084,196446.942735277,0.0,1.0
2018-09-25,42.24,42.57,41.92,42.49,166476,36.019701917862,36.3011058390953,35.7468253881813,36.2328867066751,195224.998142278,0.0,1.0
2018-09-26,41.66,42.4,41.6,42.23,217972,35.5251132078156,36.1561401827024,35.4739488585005,36.0111745263095,255613.92209729,0.0,1.0
2018-09-27,41.21,41.96,41.15,41.65,161646,35.141380587952,35.7809349543914,35.0902162386369,35.5165858162631,189560.897965512,0.0,1.0
2018-09-28,41.32,42.27,40.5,40.5,241315,35.2351818950298,36.0452840925196,34.5359357877228,34.5359357877228,282988.060901894,0.0,1.0
2018-10-01,40.66,42.04,40.48,41.88,221079,34.6723740525632,35.8491540868116,34.5188810046178,35.7127158219712,259257.474736878,0.0,1.0
2018-10-02,40.29,41.11,40.18,40.44,168045,34.3568605651198,35.0561066724268,34.2630592580421,34.4847714384077,197064.951181065,0.0,1.0
2018-10-03,42.09,42.79,40.8,41.55,429760,35.8917910445742,36.4887084532509,34.7917575342986,35.4313119007379,503975.919661844,0.0,1.0
2018-10-04,41.61,41.94,41.23,41.87,327867,35.482476250053,35.7638801712863,35.1584353710571,35.7041884304186,384486.859763053,0.0,1.0
2018-10-05,41.45,41.84,40.95,41.54,305287,35.3460379852126,35.6786062557611,34.9196684075864,35.4227845091853,358007.484609562,0.0,1.0
2018-10-08,41.21,41.72,40.87,41.44,158074,35.141380587952,35.5762775571308,34.8514492751662,35.3375105936601,185372.043756111,0.0,1.0
2018-10-09,40.64,41.52,40.53,41.19,169128,34.6553192694582,35.4057297260803,34.5615179623804,35.124325804847,198334.976127532,0.0,1.0
2018-10-10,39.77,40.65,39.68,40.56,141583,33.9134362043886,34.6638466610107,33.8366896804159,34.587100137038,166033.187438298,0.0,1.0
2018-10-11,39.28,40.4,38.98,39.7,235701,33.4955940183149,34.4506618721976,33.2397722717392,33.8537444635209,276404.570551508,0.0,1.0
2018-10-12,39.12,40.01,38.91,39.74,243866,33.3591557534745,34.1180936016492,33.1800805308715,33.887854029731,285979.597040802,0.0,1.0
2018-10-15,39.19,39.58,38.91,39.11,168583,33.4188474943422,33.7514157648906,33.1800805308715,33.350628361922,197695.859233881,0.0,1.0
2018-10-16,39.98,40.07,38.72,39.18,146263,34.0925114269916,34.1692579509643,33.0180600913735,33.4103201027896,171521.383882865,0.0,1.0
2018-10-17,39.06,39.98,38.63,39.97,155519,33.3079914041594,34.0925114269916,32.9413135674008,34.0839840354391,182375.81685101,0.0,1.0
2018-10-18,37.54,39.52,37.31,38.96,163028,32.0118278881757,33.7002514155755,31.8156978824676,33.2227174886341,191181.557684826,0.0,1.0
2018-10-19,37.6,38.12,37.42,37.54,284023,32.0629922374908,32.5064165982221,31.9094991895454,32.0118278881757,333071.371533219,0.0,1.0
2018-10-22,38.08,38.44,37.59,37.59,201212,32.6066134489642,32.9148692483767,32.1870430553195,32.1870430553195,234987.695732118,0.1575,1.0
2018-10-23,36.8,37.45,36.41,37.45,270984,31.510592828831,32.0671657999924,31.1766490461341,32.0671657999924,316471.710137926,0.0,1.0
2018-10-24,35.98,37.22,35.92,36.79,205894,30.8084546190581,31.8702245948122,30.7570786524894,31.5020301677362,240455.622055686,0.0,1.0
2018-10-25,35.58,36.46,35.49,36.32,349458,30.4659481752665,31.2194623516081,30.3888842254134,31.099585096281,408118.453050288,0.0,1.0
2018-10-26,34.1,35.13,33.71,35.13,306217,29.1986743332374,30.0806284260009,28.8647305505406,30.0806284260009,357618.965190953,0.0,1.0
2018-10-29,33.52,34.89,33.1,34.55,330277,28.7020399897395,29.8751245597259,28.3424082237583,29.583994082503,385717.7066145,0.0,1.0
2018-10-30,35.04,35.09,33.16,33.51,365985,30.0035644761478,30.0463777816217,28.3937841903271,28.6934773286447,427419.695756313,0.0,1.0
2018-10-31,36.1,36.29,35.68,35.9,337437,30.9112065521956,31.0738971129966,30.5515747862144,30.7399533302998,394079.593089671,0.0,1.0
2018-11-01,37.19,37.32,36.09,36.09,378174,31.8445366115278,31.9558512057601,30.9026438911008,30.9026438911008,441654.756405175,0.0,1.0
2018-11-02,37.61,37.93,36.83,37.41,392019,32.2041683775091,32.4781735325424,31.5362808121154,32.0329151556132,457823.795266729,0.0,1.0
2018-11-05,37.27,38.19,36.76,37.71,198149,31.9130379002862,32.7008027210069,31.4763421844518,32.289794988457,231410.53675538,0.0,1.0
2018-11-06,38.5,38.78,37.2,37.25,218803,32.9662452149455,33.2059997255996,31.8530992726226,31.8959125780966,255531.542797023,0.0,1.0
2018-11-07,39.16,39.16,38.26,38.75,189271,33.5313808472017,33.5313808472017,32.7607413486705,33.1803117423152,221042.264670664,0.0,1.0
2018-11-08,39.01,39.32,38.53,39.15,159455,33.4029409307798,33.6683834247183,32.9919331982298,33.5228181861069,186221.313952274,0.0,1.0
2018-11-09,37.95,38.81,37.55,38.81,132891,32.495298854732,33.231687708884,32.1527924109403,33.231687708884,155198.247984896,0.0,1.0
2018-11-12,37.62,38.36,37.49,37.92,137178,32.2127310386039,32.8463679596184,32.1014164443716,32.4696108714476,160204.869118842,0.0,1.0
2018-11-13,37.71,39.07,37.28,37.79,553527,32.289794988457,33.4543168973486,31.921600561381,32.3582962772153,646442.728343797,0.0,1.0
2018-11-14,37.47,38.59,37.14,38.06,231331,32.084291122182,33.0433091647986,31.8017233060539,32.5894881267747,270162.508406092,0.0,1.0
2018-11-15,37.42,37.71,36.8,37.2,310718,32.041477816708,32.289794988457,31.510592828831,31.8530992726226,362875.508630163,0.0,1.0
2018-11-16,36.21,37.36,35.79,37.04,350100,31.0053958242383,31.9901018501393,30.6457640582571,31.716096695106,408868.219966079,0.0,1.0
2018-11-19,35.63,36.48,35.54,36.04,283144,30.5087614807404,31.2365876737977,30.4316975308873,30.8598305856269,330672.902810841,0.0,1.0
2018-11-20,34.22,35.74,34.0,35.33,375820,29.3014262663749,30.6029507527831,29.1130477222895,30.2518816478967,438905.611047277,0.0,1.0
2018-11-21,34.77,35.39,34.22,34.24,380870,29.7723726265884,30.3032576144655,29.3014262663749,29.3185515885645,444803.310306999,0.0,1.0
2018-11-23,34.99,35.54,34.67,34.67,69946,29.9607511706738,30.4316975308873,29.6867460156405,29.6867460156405,81687.2222614891,0.0,1.0
2018-11-26,35.48,35.66,35.1,35.3,458666,30.3803215643186,30.5344494640248,30.0549404427165,30.2261936646123,535658.243298946,0.0,1.0
2018-11-27,35.89,36.34,34.98,35.15,521108,30.731390669205,31.1167104184706,29.952188509579,30.0977537481905,608581.834818861,0.0,1.0
2018-11-28,36.24,36.26,35.16,35.9,195580,31.0310838075227,31.0482091297123,30.1063164092853,30.7399533302998,228410.301230979,0.0,1.0
2018-11-29,35.95,36.46,35.76,36.0,130562,30.7827666357738,31.2194623516081,30.6200760749727,30.8255799412477,152478.299157986,0.0,1.0
2018-11-30,36.45,36.6,35.99,36.04,194725,31.2108996905133,31.3393396069352,30.8170172801529,30.8598305856269,227411.779871164,0.0,1.0
2018-12-03,36.96,37.29,36.41,37.02,171884,31.6475954063476,31.9301632224758,31.1766490461341,31.6989713729164,200736.661298628,0.0,1.0
2018-12-04,35.44,37.08,35.4,36.78,446076,30.3460709199394,31.7503473394851,30.3118202755602,31.4934675066414,520954.870293026,0.0,1.0
2018-12-06,35.08,35.51,34.4,35.01,188723,30.0378151205269,30.4060095476029,29.4555541660811,29.9778764928634,220402.276711392,0.0,1.0
2018-12-07,34.44,35.66,34.37,35.07,177352,29.4898048104603,30.5344494640248,29.4298661827968,30.0292524594321,207122.526556481,0.0,1.0
2018-12-10,33.75,34.58,33.59,34.56,179609,28.8989811949197,29.6096820657874,28.7619786174031,29.5925567435978,209758.389374143,0.0,1.0
2018-12-11,33.38,34.48,33.07,34.3,282192,28.5821627344125,29.5240554548395,28.3167202404739,29.3699275551332,329561.09891079,0.0,1.0
2018-12-12,33.12,34.05,33.08,33.85,273136,28.3595335459479,29.1558610277635,28.3252829015687,28.9846078058676,318984.947525435,0.0,1.0
2018-12-13,32.4,33.77,32.32,33.34,203650,27.7430219471229,28.9161065171093,27.6745206583646,28.5479120900333,237834.941434139,0.0,1.0
2018-12-14,31.95,32.98,31.9,32.23,307776,27.3577021978573,28.2396562906208,27.3148888923834,27.5974567085115,359439.66086341,0.0,1.0
2018-12-17,31.21,32.3,31.05,31.72,363110,26.7240652768428,27.657395336175,26.5870626993262,27.1607609926771,424062.09469261,0.0,1.0
2018-12-18,31.61,32.72,31.25,31.25,412218,27.0665717206344,28.0170271021563,26.758315921222,26.758315921222,481413.424444379,0.0,1.0
2018-12-19,30.82,32.9289,30.73,31.71,438601,26.390121494146,28.1959010924264,26.3130575442928,27.1521983315824,512225.107527397,0.0,1.0
2018-12-20,26.73,29.7,26.38,28.5,1061347,22.8879931063764,25.4311034515294,22.5882999680587,24.4035841201544,1239506.02301153,0.0,1.0
2018-12-21,26.99,28.17,26.51,26.73,1288456,23.110622294841,24.1210163040263,22.699614562291,22.8879931063764,1504737.82126425,0.0,1.0
2018-12-24,27.69,28.77,26.7,27.0,317296,23.7100085714764,24.6347759697138,22.862305123092,23.1191849559358,370557.699863915,0.0,1.0
2018-12-26,28.86,28.88,26.9,27.87,454092,24.7118399195669,24.7289652417565,23.0335583449879,23.8641364711826,530316.44598925,0.0,1.0
2018-12-27,29.54,29.7,28.48,28.66,492950,25.2941008740127,25.4311034515294,24.3864587979649,24.5405866976711,575697.198035642,0.0,1.0
2018-12-28,29.77,30.02,28.87,29.53,469069,25.4910420791929,25.7051086065627,24.7204025806617,25.2855382129179,547807.503773974,0.0,1.0
2018-12-31,29.85,30.01,29.1874,29.88,263813,25.5595433679512,25.6965459454679,24.9921814438104,25.5852313512356,308096.977189121,0.0,1.0
2019-01-02,30.67,31.31,29.3,29.3,345530,26.2616815777241,26.8096918877907,25.0885970077377,25.0885970077377,403531.09410134,0.0,1.0
2019-01-03,30.42,31.07,29.68,30.5,293058,26.0476150503543,26.6041880215157,25.4139781293398,26.1161163391126,342251.079139729,0.0,1.0
2019-01-04,31.07,31.45,30.88,30.88,358529,26.6041880215157,26.9295691431178,26.4414974607147,26.4414974607147,418712.122354237,0.0,1.0
2019-01-07,31.77,32.02,30.88,31.16,501659,27.2035742981511,27.4176408255209,26.4414974607147,26.6812519713689,585868.101570874,0.0,1.0
2019-01-08,32.02,32.78,31.02,32.07,466042,27.4176408255209,28.068403068725,26.5613747160418,27.4604541309948,544272.387801859,0.0,1.0
2019-01-09,32.3,32.62,31.69,32.11,276997,27.657395336175,27.9314004912083,27.1350730093928,27.494704775374,323494.059771334,0.0,1.0
2019-01-10,31.92,32.53,31.72,32.12,120879,27.332014214573,27.8543365413552,27.1607609926771,27.5032674364688,141169.898775434,0.0,1.0
2019-01-11,32.64,32.67,31.71,31.74,242131,27.9485258133979,27.9742137966823,27.1521983315824,27.1778863148667,282775.409793221,0.0,1.0
2019-01-14,32.78,33.2,32.25,32.43,208521,28.068403068725,28.4280348347062,27.6145820307011,27.7687099304073,243523.593531981,0.0,1.0
2019-01-15,32.86,32.96,32.4,32.79,176305,28.1369043574833,28.2225309684312,27.7430219471229,28.0769657298198,205899.775838673,0.0,1.0
2019-01-16,32.94,33.25,32.58,32.87,194326,28.2054056462417,28.4708481401802,27.8971498468292,28.1454670185781,226945.803236584,0.0,1.0
2019-01-17,33.66,33.66,32.18,32.95,191088,28.8219172450666,28.8219172450666,27.5546434030375,28.2139683073364,223164.268542925,0.0,1.0
2019-01-18,34.25,34.52,33.7,33.75,233154,29.3271142496593,29.5583060992186,28.8561678894458,28.8989811949197,272291.51944579,0.0,1.0
2019-01-22,33.82,34.45,33.4995,33.94,180679,28.9589198225833,29.4983674715551,28.6844865344952,29.0616717557208,211008.00090046,0.0,1.0
2019-01-23,33.67,34.26,33.13,33.89,226543,28.8304799061614,29.3356769107541,28.3680962070427,29.0188584502468,264570.788791132,0.0,1.0
2019-01-24,33.76,34.0,32.68,33.7,129933,28.9075438560145,29.1130477222895,27.9827764577771,28.8561678894458,151743.71443831,0.0,1.0
2019-01-25,33.75,34.28,33.28,34.15,205808,28.8989811949197,29.3528022329437,28.4965361234646,29.2414876387114,240355.185989085,0.0,1.0
2019-01-28,33.77,34.26,33.5,33.5,185251,28.9161065171093,29.3356769107541,28.68491466755,28.68491466755,216347.462487678,0.0,1.0
2019-01-29,33.47,33.84,33.23,33.75,144753,28.6592266842656,28.9760451447729,28.4537228179906,28.8989811949197,169051.418008425,0.0,1.0
2019-01-30,33.7,33.8,33.19,33.67,130413,28.8561678894458,28.9417945003937,28.4194721736114,28.8304799061614,152304.287833294,0.0,1.0
2019-01-31,34.07,34.13,33.31,33.52,234415,29.172986349953,29.2243623165218,28.5222241067489,28.7020399897395,273764.192468861,0.0,1.0
2019-02-01,34.35,34.45,33.82,34.19,196658,29.4127408606072,29.4983674715551,28.9589198225833,29.2757382830905,229669.255647212,0.0,1.0
2019-02-04,34.48,34.51,33.69,34.14,267912,29.6739020239983,29.699720384228,28.9940185379496,29.3812939413951,311304.045977143,0.175,1.0
2019-02-05,34.65,34.8,34.18,34.48,305323,29.8202060652999,29.9492978664484,29.4157184217013,29.6739020239983,354774.273753618,0.0,1.0
2019-02-06,34.7,34.97,34.46,34.65,152947,29.8632366656828,30.09560190775,29.6566897838452,29.8202060652999,177718.877542126,0.0,1.0
2019-02-07,34.5,34.61,34.14,34.48,243818,29.6911142641514,29.7857815849937,29.3812939413951,29.6739020239983,283307.690144731,0.0,1.0
2019-02-08,34.45,34.62,34.27,34.49,148070,29.6480836637686,29.7943877050702,29.4931735023904,29.6825081440749,172051.980082399,0.0,1.0
2019-02-11,35.1,35.12,34.26,34.77,181649,30.2074814687454,30.2246937088985,29.4845673823139,29.9234795062187,211069.562571673,0.0,1.0
2019-02-12,35.49,35.58,35.09,35.27,146564,30.5431201517314,30.6205752324205,30.1988753486688,30.353785510047,170302.062597398,0.0,1.0
2019-02-13,35.63,35.73,35.26,35.6,150343,30.6636058328034,30.749667033569,30.3451793899704,30.6377874725737,174693.12380312,0.0,1.0
2019-02-14,35.62,35.8,35.06,35.42,147287,30.6549997127268,30.809909874105,30.1730569884391,30.4828773111955,171142.162425854,0.0,1.0
2019-02-15,36.27,36.36,35.54,35.66,124536,31.2143975177036,31.2918525983926,30.5861507521143,30.6894241930331,144706.323978804,0.0,1.0
2019-02-19,36.38,36.575,35.9101,36.15,82510,31.3090648385458,31.4768841800388,30.904663256148,31.1111240767848,95873.633258585,0.0,1.0
2019-02-20,36.95,37.12,36.16,36.38,174483,31.79961368291,31.9459177242116,31.1197301968613,31.3090648385458,202742.9299704,0.0,1.0
2019-02-21,37.1,37.315,36.82,36.93,149146,31.9287054840585,32.1137370657047,31.6877341219147,31.7824014427569,173302.253132771,0.0,1.0
2019-02-22,37.37,37.39,36.7,37.11,99126,32.1610707261258,32.1782829662789,31.5844606809959,31.9373116041351,115180.823783669,0.0,1.0
2019-02-25,36.6,37.77,36.49,37.56,280306,31.4983994802302,32.5053155291884,31.403732159388,32.3245870075805,325705.425332456,0.0,1.0
2019-02-26,35.88,36.65,35.78,36.54,147873,30.8787588347175,31.5414300806131,30.7926976339518,31.4467627597708,171823.073213511,0.0,1.0
2019-02-27,35.72,36.13,35.52,35.88,298546,30.7410609134924,31.0939118366316,30.5689385119611,30.8787588347175,346899.645071114,0.0,1.0
2019-02-28,35.69,35.82,35.43,35.73,211498,30.7152425532628,30.8271221142581,30.491483431272,30.749667033569,245753.020081496,0.0,1.0
2019-03-01,36.03,36.35,35.9,36.04,137465,31.007850635866,31.2832464783161,30.8959710748706,31.0164567559425,159729.3539679,0.0,1.0
2019-03-04,36.0,36.38,35.82,36.03,154589,30.9820322756363,31.3090648385458,30.8271221142581,31.007850635866,179626.822104126,0.0,1.0
2019-03-05,36.0,36.16,35.81,35.98,153497,30.9820322756363,31.1197301968613,30.8185159941815,30.9648200354832,178357.95763293,0.0,1.0
2019-03-06,34.94,36.06,34.92,35.96,174105,30.0697835475203,31.0336689960957,30.0525713073672,30.94760779533,202303.707653448,0.0,1.0
2019-03-07,34.59,35.39,34.31,34.84,403387,29.7685693448405,30.4570589509658,29.5275979826967,29.9837223467547,468721.091980135,0.0,1.0
2019-03-08,35.04,35.16,34.52,34.52,133568,30.155844748286,30.2591181892048,29.7083265043046,29.7083265043046,155201.181033604,0.0,1.0
2019-03-11,35.4,35.57,34.99,35.03,164099,30.4656650710423,30.611969112344,30.1128141479032,30.1472386282094,190677.097856024,0.0,1.0
2019-03-12,35.54,35.75,35.22,35.43,117718,30.5861507521143,30.7668792737221,30.3107549096642,30.491483431272,136784.05478044,0.0,1.0
2019-03-13,35.9,36.19,35.49,35.62,179429,30.8959710748706,31.145548557091,30.5431201517314,30.6549997127268,208490.002932429,0.0,1.0
2019-03-14,35.55,36.06,35.49,35.81,174692,30.5947568721908,31.0336689960957,30.5431201517314,30.8185159941815,202985.780404906,0.0,1.0
2019-03-15,35.58,36.2196,35.48,35.59,484692,30.6205752324205,31.1710226725177,30.5345140316549,30.6291813524971,563194.558857959,0.0,1.0
2019-03-18,36.1,36.3,35.6,35.61,241161,31.0680934764019,31.2402158779333,30.6377874725737,30.6463935926502,280220.352324248,0.0,1.0
2019-03-19,35.91,36.52,35.85,36.17,191142,30.9045771949472,31.4295505196177,30.8529404744878,31.1283363169379,222100.084938946,0.0,1.0
2019-03-20,35.35,36.0,35.08,35.92,198680,30.4226344706595,30.9820322756363,30.1902692285922,30.9131833150238,230858.968074363,0.0,1.0
2019-03-21,36.15,36.36,34.9,35.26,204994,31.1111240767848,31.2918525983926,30.0353590672141,30.3451793899704,238195.60751679,0.0,1.0
2019-03-22,35.22,36.2,34.99,36.03,256472,30.3107549096642,31.1541546771676,30.1128141479032,31.007850635866,298011.180088423,0.0,1.0
2019-03-25,35.7,35.92,34.8,35.2,152604,30.7238486733393,30.9131833150238,29.9492978664484,30.293542669511,177320.323958225,0.0,1.0
2019-03-26,36.15,36.37,35.7,35.95,121594,31.1111240767848,31.3004587184692,30.7238486733393,30.9390016752535,141287.826474905,0.0,1.0
2019-03-27,36.57,36.78,36.08,36.08,140291,31.4725811200005,31.6533096416084,31.0508812362488,31.0508812362488,163013.06367083,0.0,1.0
2019-03-28,36.86,36.92,36.27,36.57,134034,31.7221586022209,31.7737953226803,31.2143975177036,31.4725811200005,155742.656165086,0.0,1.0
2019-03-29,37.49,37.7,36.85,37.08,196654,32.2643441670446,32.4450726886524,31.7135524821444,31.9114932439054,228504.829412602,0.0,1.0
2019-04-01,38.22,38.32,37.47,37.5,253980,32.8925909326339,32.9786521333995,32.2471319268914,32.2729502871211,295115.566295181,0.0,1.0
2019-04-02,38.24,38.37,37.79,38.23,212740,32.909803172787,33.0216827337823,32.5225277693415,32.9011970527104,247196.179122911,0.0,1.0
2019-04-03,38.52,38.99,38.21,38.56,143278,33.1507745349308,33.5552621785294,32.8839848125573,33.1851990152371,166483.849545795,0.0,1.0
2019-04-04,38.74,39.23,38.37,38.52,258135,33.3401091766153,33.761809060367,33.0216827337823,33.1507745349308,299943.525890254,0.0,1.0
2019-04-05,39.3,39.42,38.48,38.74,325411,33.8220519009029,33.9253253418217,33.1163500546246,33.3401091766153,378115.802597376,0.0,1.0
2019-04-08,39.15,39.44,38.38,39.11,173454,33.6929600997545,33.9425375819749,33.0302888538589,33.6585356194482,201547.269218696,0.0,1.0
2019-04-09,38.56,39.21,38.34,39.02,406845,33.1851990152371,33.7445968202139,32.9958643735526,33.5810805387591,472739.162805588,0.0,1.0
2019-04-10,38.83,38.94,38.12,38.42,596781,33.4175642573044,33.5122315781466,32.8065297318682,33.0647133341652,693437.919399971,0.0,1.0
2019-04-11,36.4,36.58,34.82,35.74,1442291,31.3262770786989,31.4811872400771,29.9665101066015,30.7582731536456,1675889.93317365,0.0,1.0
2019-04-12,37.05,37.12,36.19,36.19,607637,31.8856748836757,31.9459177242116,31.145548557091,31.145548557091,706052.198428637,0.0,1.0
2019-04-15,37.3,37.52,36.88,37.16,433451,32.1008278855898,32.2901625272743,31.7393708423741,31.9803422045179,503654.371707272,0.0,1.0
2019-04-16,38.3,38.34,37.42,37.8,416932,32.9614398932464,32.9958643735526,32.2041013265086,32.5311338894181,484459.891670929,0.0,1.0
2019-04-17,39.35,39.42,38.4,38.54,299889,33.8650825012858,33.9253253418217,33.047501094012,33.167986775084,348460.162456476,0.0,1.0
2019-04-18,39.17,39.8,39.08,39.3,398840,33.7101723399076,34.2523579047312,33.6327172592185,33.8220519009029,463437.642574889,0.0,1.0
2019-04-22,39.15,39.21,38.83,39.01,259332,33.6929600997545,33.7445968202139,33.4175642573044,33.5724744186825,301334.396560603,0.0,1.0
2019-04-23,39.8,39.93,39.09,39.39,303185,34.2523579047312,34.3642374657266,33.6413233792951,33.899506981592,352289.995146093,0.0,1.0
2019-04-24,39.94,40.13,39.02,39.74,212030,34.3728435858031,34.5363598672579,33.5810805387591,34.2007211842718,246371.184823874,0.0,1.0
2019-04-25,39.81,40.36,39.55,39.9,329231,34.2609640248078,34.7343006290189,34.0372049028171,34.3384191054969,382554.504318958,0.0,1.0
2019-04-26,39.86,40.015,39.5,39.8,150405,34.3039946251906,34.4373894863774,33.9941743024343,34.2523579047312,174765.165558811,0.0,1.0
2019-04-29,40.51,40.62,39.78,39.98,243440,34.8633924301674,34.9580597510096,34.2351456645781,34.4072680661094,282868.467827778,0.0,1.0
2019-04-30,40.3,40.65,40.13,40.6,186849,34.6826639085595,34.9838781112393,34.5363598672579,34.9408475108565,217111.774339272,0.0,1.0
2019-05-01,40.19,40.76,40.1,40.35,303404,34.5879965877173,35.0785454320815,34.5105415070282,34.7256945089423,352544.465218613,0.0,1.0
2019-05-02,40.12,40.6,39.83,40.18,108344,34.5277537471813,34.9408475108565,34.2781762649609,34.5793904676407,125891.806105541,0.0,1.0
2019-05-03,40.89,40.97,40.16,40.23,218153,35.1904249930769,35.2592739536894,34.5621782274876,34.6224210680235,253485.889180222,0.0,1.0
2019-05-06,40.43,40.56,39.97,40.3,202762,34.7945434695549,34.9064230305502,34.3986619460328,34.6826639085595,235602.104311928,0.0,1.0
2019-05-07,39.6,40.37,39.09,39.95,204934,34.0802355031999,34.7429067490955,33.6413233792951,34.3814497058797,238125.889688703,0.0,1.0
2019-05-08,39.62,39.77,39.21,39.6,133087,34.097447743353,34.2265395445015,33.7445968202139,34.0802355031999,154642.276445102,0.0,1.0
2019-05-09,39.5,39.67,38.86,39.33,146688,33.9941743024343,34.1404783437359,33.4433826175341,33.8478702611326,170446.146108778,0.0,1.0
2019-05-10,39.77,39.93,38.78,39.39,125366,34.2265395445015,34.3642374657266,33.3745336569215,33.899506981592,145670.753934018,0.0,1.0
2019-05-13,38.93,39.22,38.4,39.22,179209,33.50362545807,33.7532029402904,33.047501094012,33.7532029402904,208234.370896107,0.0,1.0
2019-05-14,39.7,39.8,38.85,39.12,99902,34.1662967039656,34.2523579047312,33.4347764974575,33.6671417395248,116082.507693603,0.0,1.0
2019-05-15,40.11,40.15,39.09,39.18,146400,34.6697547284447,34.7043294028186,33.7881005319098,33.8658935492511,169372.527899145,0.175,1.0
2019-05-16,40.36,40.82,40.0,40.21,101141,34.8858464432816,35.2834551985817,34.5746743739164,34.7561914143794,117011.658772182,0.0,1.0
2019-05-17,39.75,40.1,39.53,39.97,130392,34.3585826590794,34.6611110598512,34.1684219500229,34.5487433681359,150852.61378296,0.0,1.0
2019-05-20,39.83,39.87,39.24,39.45,155794,34.4277320078272,34.4623066822012,33.917755560812,34.099272601275,180240.59843934,0.0,1.0
2019-05-21,40.26,40.56,39.89,40.01,121362,34.7994097573468,35.0587198151512,34.4795940193881,34.5833180425099,140405.660730164,0.0,1.0
2019-05-22,39.55,40.48,39.21,40.0,128390,34.1857092872098,34.9895704664034,33.8918245550315,34.5746743739164,148536.467602262,0.0,1.0
2019-05-23,38.81,39.2,38.58,39.2,163003,33.5460778112924,33.8831808864381,33.3472734336423,33.8831808864381,188580.807138964,0.0,1.0
2019-05-24,39.15,39.35,38.75,39.03,94447,33.8399625434707,34.0128359153402,33.4942157997315,33.7362385203489,109267.261902258,0.0,1.0
2019-05-28,38.76,39.16,38.59,39.1,118819,33.502859468325,33.8486062120641,33.3559171022358,33.7967442005033,137463.622899238,0.0,1.0
2019-05-29,37.51,38.69,37.3,38.5,139093,32.4224008941401,33.4423537881706,32.240883853677,33.2781240848945,160918.941414452,0.0,1.0
2019-05-30,37.45,37.98,37.1,37.72,110105,32.3705388825792,32.8286533180336,32.0680104818074,32.6039179346031,127382.255357482,0.0,1.0
2019-05-31,36.25,36.94,35.99,36.89,213464,31.3332986513617,31.9297117843118,31.1085632679313,31.8864934413444,246959.954203983,0.0,1.0
2019-06-03,37.2,37.4,36.02,36.26,219240,32.1544471677422,32.3273205396118,31.1344942737117,31.3419423199552,253642.302026015,0.0,1.0
2019-06-04,38.64,38.7,37.57,37.69,245580,33.3991354452032,33.4509974567641,32.474262905701,32.5779869288227,284115.474053771,0.0,1.0
2019-06-05,38.38,39.03,38.13,38.79,132875,33.1744000617728,33.7362385203489,32.9583083469358,33.5287904741054,153725.236643435,0.0,1.0
2019-06-06,38.22,38.37,37.66,38.28,99617,33.0361013642771,33.1657563931793,32.5520559230423,33.087963375838,115248.51852274,0.0,1.0
2019-06-07,38.5,38.62,37.95,38.23,124974,33.2781240848945,33.3818481080163,32.8027223122532,33.0447450328706,144584.441951282,0.0,1.0
2019-06-10,38.92,39.2,38.59,38.61,84228,33.6411581658206,33.8831808864381,33.3559171022358,33.3732044394228,97444.7355183688,0.0,1.0
2019-06-11,38.34,39.53,38.12,39.19,97512,33.1398253873989,34.1684219500229,32.9496646783423,33.8745372178446,112813.209976102,0.0,1.0
2019-06-12,38.05,38.49,37.99,38.26,179983,32.889158998188,33.269480416301,32.8372969866271,33.070676038651,208225.243776446,0.0,1.0
2019-06-13,38.87,38.97,38.1,38.1,279694,33.5979398228532,33.684376508788,32.9323773411554,32.9323773411554,323582.512419559,0.0,1.0
2019-06-14,38.8,39.2,38.54,38.7,112345,33.5374341426989,33.8831808864381,33.3126987592684,33.4509974567641,129973.747587633,0.0,1.0
2019-06-17,38.27,38.84,37.99,38.84,152508,33.0793197072445,33.5720088170728,32.8372969866271,33.5720088170728,176438.971891003,0.0,1.0
2019-06-18,38.57,39.52,38.25,38.69,182719,33.3386297650489,34.1597782814294,33.0620323700575,33.4423537881706,211390.566428988,0.0,1.0
2019-06-19,38.83,38.93,38.0801,38.64,178528,33.5633651484793,33.6498018344141,32.9151764406543,33.3991354452032,206541.930743023,0.0,1.0
2019-06-20,39.61,39.69,38.86,39.39,160743,34.2375712987707,34.3067206475185,33.5892961542598,34.0474105897142,185966.176585329,0.0,1.0
2019-06-21,38.13,39.44,37.99,39.41,406922,32.9583083469358,34.0906289326816,32.8372969866271,34.0646979269011,470774.64342743,0.0,1.0
2019-06-24,38.46,38.71,37.9,38.13,216001,33.2435494105206,33.4596411253576,32.7595039692858,32.9583083469358,249895.050537863,0.0,1.0
2019-06-25,38.08,38.49,37.82,38.26,207136,32.9150900039684,33.269480416301,32.6903546205379,33.070676038651,239638.988653806,0.0,1.0
2019-06-26,39.4,39.58,37.84,38.1,217569,34.0560542583076,34.2116402929903,32.7076419577249,32.9323773411554,251709.095098969,0.0,1.0
2019-06-27,43.74,45.32,41.44,41.44,560623,37.8074064278776,39.1731060656473,35.8193626513774,35.8193626513774,648593.816314223,0.0,1.0
2019-06-28,43.44,43.75,41.69,43.75,388106,37.5480963700732,37.816050096471,36.0354543662143,37.816050096471,449006.108694163,0.0,1.0
2019-07-01,43.5,44.29,43.24,44.29,235905,37.5999583816341,38.2828082005189,37.3752229982036,38.2828082005189,272922.310068632,0.0,1.0
2019-07-02,43.11,43.46,42.58,43.44,183105,37.2628553064884,37.5653837072602,36.804740871034,37.5480963700732,211837.136072219,0.0,1.0
2019-07-03,42.98,43.48,42.59,43.21,110332,37.1504876147732,37.5826710444471,36.8133845396275,37.3492919924232,127644.875329019,0.0,1.0
2019-07-05,43.26,43.45,42.67,42.74,179909,37.3925103353906,37.5567400386667,36.8825338883753,36.9430395685297,208139.631979558,0.0,1.0
2019-07-08,43.43,43.46,42.74,43.02,244405,37.5394527014797,37.5653837072602,36.9430395685297,37.1850622891471,282756.097549115,0.0,1.0
2019-07-09,43.29,43.55,42.63,43.34,150242,37.418441341171,37.6431767246015,36.8479592140014,37.4616596841384,173817.399840323,0.0,1.0
2019-07-10,43.19,43.66,42.75,43.51,180938,37.3320046552362,37.7382570791297,36.9516832371231,37.6086020502275,209330.098722783,0.0,1.0
2019-07-11,42.51,43.39,42.5,43.21,208502,36.7442351908796,37.5048780271058,36.7355915222862,37.3492919924232,241219.336147729,0.0,1.0
2019-07-12,43.09,43.64,42.55,42.55,268046,37.2455679693014,37.7209697419428,36.7788098652535,36.7788098652535,310106.752822775,0.0,1.0
2019-07-15,42.27,43.39,41.82,42.79,395501,36.688051345022,37.6601501741307,36.2974759226123,37.1393829442511,455674.985645384,0.175,1.0
2019-07-16,42.57,42.88,42.3,42.3,161661,36.9484349599619,37.217498028733,36.714089706516,36.714089706516,186257.111497615,0.0,1.0
2019-07-17,40.57,42.37,40.44,42.32,190398,35.2125441936963,36.7748458833353,35.0997112938891,36.7314486141787,219366.337675277,0.0,1.0
2019-07-18,40.27,40.65,40.02,40.65,182859,34.9521605787565,35.2819798243469,34.7351742329733,35.2819798243469,210680.307256187,0.0,1.0
2019-07-19,40.39,40.85,40.2,40.28,216895,35.0563140247324,35.4555689009735,34.8914044019372,34.9608400325878,249894.756300377,0.0,1.0
2019-07-22,40.13,40.65,39.9,40.39,105259,34.8306482251179,35.2819798243469,34.6310207869974,35.0563140247324,121273.759899589,0.0,1.0
2019-07-23,40.44,40.73,40.05,40.53,131436,35.0997112938891,35.3514154549976,34.7612125944673,35.177826378371,151433.491731466,0.0,1.0
2019-07-24,41.09,41.48,40.32,40.47,144207,35.6638757929254,36.0023744923471,34.9955578479131,35.125749655383,166147.551219754,0.0,1.0
2019-07-25,40.9,41.5,40.6,41.1,137838,35.4989661701301,36.0197334000098,35.2385825551903,35.6725552467567,158809.531888386,0.0,1.0
2019-07-26,41.15,41.25,39.53,41.05,166237,35.7159525159133,35.8027470542266,34.3098809952382,35.6291579776,191529.332640705,0.0,1.0
2019-07-29,40.48,41.2,40.34,41.09,111984,35.1344291092144,35.75934978507,35.0129167555758,35.6638757929254,129021.943288418,0.0,1.0
2019-07-30,40.82,40.86,39.99,40.25,187352,35.4295305394795,35.4642483548048,34.7091358714793,34.9348016710938,215856.900262285,0.0,1.0
2019-07-31,40.56,41.44,40.35,40.94,169128,35.203864739865,35.9676566770218,35.0215962094071,35.5336839854554,194860.18738823,0.0,1.0
2019-08-01,39.4,41.13,39.25,40.55,113640,34.197048095431,35.6985936082507,34.0668562879611,35.1951852860337,130929.897443347,0.0,1.0
2019-08-02,39.01,39.34,38.54,39.25,161956,33.8585493960092,34.144971372443,33.4506150659368,34.0668562879611,186596.994635118,0.0,1.0
2019-08-05,38.01,38.62,37.58,38.41,115584,32.9906040128764,33.5200506965874,32.6173874981293,33.3377821661295,133169.669712178,0.0,1.0
2019-08-06,38.35,39.4,37.8,38.31,104709,33.2857054431416,34.197048095431,32.8083354824186,33.2509876278163,120640.079473737,0.0,1.0
2019-08-07,38.07,38.35,37.41,37.89,134244,33.0426807358644,33.2857054431416,32.4698367829968,32.8864505669005,154668.718341999,0.0,1.0
2019-08-08,38.61,38.78,38.36,38.43,147852,33.5113712427561,33.6589219578887,33.2943848969729,33.3551410737922,170347.12422381,0.0,1.0
2019-08-09,38.19,38.7,37.99,38.59,126601,33.1468341818403,33.589486327238,32.9732451052138,33.4940123350934,145862.864715111,0.0,1.0
2019-08-12,37.04,38.08,36.94,38.08,165307,32.1486969912377,33.0513601896957,32.0619024529244,33.0513601896957,190457.836647901,0.0,1.0
2019-08-13,37.8,38.24,36.65,37.03,204407,32.8083354824186,33.190231450997,31.8101982918159,32.1400175374063,235506.754194846,0.0,1.0
2019-08-14,35.75,37.19,35.52,37.19,177579,31.0290474469964,32.2788887987076,30.8294200088759,32.2788887987076,204596.975168006,0.0,1.0
2019-08-15,35.5,35.92,35.19,35.92,127071,30.8120611012132,31.176598162129,30.542998032442,31.176598162129,146404.373442658,0.0,1.0
2019-08-16,35.74,36.09,35.535,35.88,138915,31.0203679931651,31.3241488772615,30.8424391896228,31.1418803468036,160050.393376827,0.0,1.0
2019-08-19,36.5,36.65,36.01,36.3,158779,31.680006484346,31.8101982918159,31.2547132466109,31.5064174077194,182936.62606615,0.0,1.0
2019-08-20,36.8,36.96,36.26,36.46,142421,31.9403900992858,32.079261360587,31.4716995923941,31.6452886690207,164089.818055077,0.0,1.0
2019-08-21,37.09,37.41,36.97,37.12,225154,32.1920942603943,32.4698367829968,32.0879408144184,32.2181326218883,259410.332004219,0.0,1.0
2019-08-22,36.75,37.35,36.26,37.2,123362,31.8969928301292,32.4177600600088,31.4716995923941,32.2875682525389,142131.063079956,0.0,1.0
2019-08-23,35.44,36.48,35.26,36.48,142030,30.7599843782252,31.6626475766833,30.6037542092613,31.6626475766833,163639.328879608,0.0,1.0
2019-08-26,36.14,36.19,35.52,35.71,116080,31.3675461464182,31.4109434155748,30.8294200088759,30.9943296316711,133741.134241673,0.0,1.0
2019-08-27,35.58,36.66,35.54,36.41,94559,30.8814967318638,31.8188777456472,30.8467789165385,31.601891399864,108945.795251192,0.0,1.0
2019-08-28,36.0,36.18,35.24,35.43,85228,31.2460337927796,31.4022639617435,30.5863953015987,30.7513049243939,98195.1187900529,0.0,1.0
2019-08-29,36.76,36.9,36.27,36.39,61968,31.9056722839605,32.0271846375991,31.4803790462254,31.5845324922014,71396.1975076501,0.0,1.0
2019-08-30,36.93,37.35,36.79,36.89,106642,32.0532229990931,32.4177600600088,31.9317106454545,32.0185051837677,122867.17813405,0.0,1.0
2019-09-03,35.62,36.54,35.16,36.54,117880,30.9162145471891,31.7147242996713,30.5169596709481,31.7147242996713,135814.997453553,0.0,1.0
2019-09-04,35.86,36.26,35.39,36.18,99428,31.124521439141,31.4716995923941,30.7165871090686,31.4022639617435,114555.595239327,0.0,1.0
2019-09-05,36.77,37.05,36.25,36.52,159012,31.9143517377918,32.157376445069,31.4630201385628,31.6973653920086,183205.076137465,0.0,1.0
2019-09-06,37.3,37.49,36.63,36.94,144044,32.3743627908522,32.5392724136474,31.7928393841532,32.0619024529244,165959.751384456,0.0,1.0
2019-09-09,38.67,38.68,37.1,37.25,156030,33.5634479657441,33.5721274195754,32.2007737142256,32.3309655216955,179769.376083118,0.0,1.0
2019-09-10,39.84,39.88,38.1,38.5,158500,34.5789440640094,34.6136618793347,33.0687190973584,33.4158972506115,182615.177268309,0.0,1.0
2019-09-11,41.12,41.14,39.78,40.05,145451,35.6899141544193,35.707273062082,34.5268673410214,34.7612125944673,167580.821128409,0.0,1.0
2019-09-12,41.44,41.71,40.39,41.14,220905,35.9676566770218,36.2020019304677,35.0563140247324,35.707273062082,254514.862677954,0.0,1.0
2019-09-13,41.51,42.29,41.18,41.84,255743,36.0284128538411,36.7054102526847,35.7419908774073,36.3148348302749,294653.33299766,0.0,1.0
2019-09-16,41.24,42.04,41.1,41.57,281882,35.7940676003953,36.4884239069015,35.6725552467567,36.0804895768291,324769.283272841,0.0,1.0
2019-09-17,45.92,46.7,42.84,44.5,984249,39.8560519934566,40.5330493923002,37.1827802134077,38.6235695494081,1133998.77357196,0.0,1.0
2019-09-18,41.99,46.38,41.22,45.86,451555,36.4450266377448,40.2553068696977,35.7767086927326,39.8039752704686,520257.39035578,0.0,1.0
2019-09-19,42.11,43.28,42.05,42.34,262283,36.5491800837208,37.5646761819861,36.4971033607328,36.7488075218413,302188.369334156,0.0,1.0
2019-09-20,40.8,42.13,40.66,42.05,381396,35.4121716318169,36.5665389913834,35.2906592781783,36.4971033607328,439423.963087847,0.0,1.0
2019-09-23,40.62,41.1,40.31,40.59,156713,35.255941462853,35.6725552467567,34.9868783940818,35.229903101359,180556.291957403,0.0,1.0
2019-09-24,39.34,40.78,39.22,40.38,191178,34.144971372443,35.3948127241542,34.0408179264671,35.0476345709011,220265.011733758,0.0,1.0
2019-09-25,39.96,40.09,38.53,39.34,171859,34.6830975099853,34.7959304097926,33.4419356121055,34.144971372443,198006.698739144,0.0,1.0
2019-09-26,39.34,40.0,39.06,39.98,95994,34.144971372443,34.7178153253106,33.9019466651658,34.700456417648,110599.125089552,0.0,1.0
2019-09-27,39.18,39.71,39.02,39.57,103964,34.0061001111418,34.4661111642021,33.8672288498405,34.3445988105636,119781.730533264,0.0,1.0
2019-09-30,38.99,39.62,38.73,39.17,165427,33.8411904883465,34.3879960797202,33.615524688732,33.9974206573104,190596.09419536,0.0,1.0
2019-10-01,37.65,39.47,37.45,39.15,181772,32.6781436749486,34.2578042722503,32.5045545983221,33.9800617496478,209427.924305457,0.0,1.0
2019-10-02,37.43,37.53,36.44,37.48,216204,32.4871956906594,32.5739902289727,31.627929761358,32.5305929598161,249098.623256261,0.0,1.0
2019-10-03,37.1,37.51,36.59,37.18,113984,32.2007737142256,32.55663132131,31.7581215688279,32.2702093448762,131326.235746062,0.0,1.0
2019-10-04,37.43,37.51,36.81,37.34,165879,32.4871956906594,32.55663132131,31.9490695531171,32.4090806061775,191116.864290787,0.0,1.0
2019-10-07,36.83,37.23,36.71,37.1,115830,31.9664284607798,32.3136066140329,31.8622750148038,32.2007737142256,133453.097684468,0.0,1.0
2019-10-08,36.07,36.68,35.91,36.39,115528,31.3067899695989,31.8362366533099,31.1679187082976,31.5845324922014,133105.149523364,0.0,1.0
2019-10-09,36.22,36.58,35.86,36.51,136982,31.4369817770688,31.7494421149966,31.124521439141,31.6886859381773,157823.294716514,0.0,1.0
2019-10-10,36.22,36.64,36.17,36.38,83684,31.4369817770688,31.8015188379845,31.3935845079121,31.57585303837,96416.2050127515,0.0,1.0
2019-10-11,36.68,37.65,36.65,36.77,154993,31.8362366533099,32.6781436749486,31.8101982918159,31.9143517377918,178574.600443829,0.0,1.0
2019-10-14,36.79,36.82,36.2,36.51,95128,31.9317106454545,31.9577490069484,31.4196228694061,31.6886859381773,109601.366455392,0.0,1.0
2019-10-15,36.99,37.44,36.53,36.73,143054,32.105299722081,32.4958751444908,31.7060448458399,31.8796339224665,164819.126617922,0.0,1.0
2019-10-16,37.2,37.5,36.77,36.93,110300,32.2875682525389,32.5479518674787,31.9143517377918,32.0532229990931,127081.729039082,0.0,1.0
2019-10-17,37.32,37.57,37.05,37.25,167604,32.3917216985148,32.608708044298,32.157376445069,32.3309655216955,193104.316535505,0.0,1.0
2019-10-18,37.25,37.62,36.99,36.99,126096,32.4828559637438,32.805504465934,32.2561299892317,32.2561299892317,144601.694051863,0.175,1.0
2019-10-21,37.69,38.23,37.36,37.51,91831,32.8665460744565,33.3374384830584,32.5787784914219,32.7095819382558,105308.004746198,0.0,1.0
2019-10-22,37.8,38.07,37.31,37.56,112170,32.9624686021346,33.1979148064356,32.5351773424773,32.7531830872004,128631.931399866,0.0,1.0
2019-10-23,37.63,38.03,37.62,37.93,105839,32.8142246957229,33.1630338872799,32.805504465934,33.0758315893906,121371.801617459,0.0,1.0
2019-10-24,37.21,37.87,37.07,37.87,93411,32.4479750445881,33.0235102106571,32.3258918275431,33.0235102106571,107119.883605178,0.0,1.0
2019-10-25,37.58,37.84,37.04,37.13,86853,32.7706235467783,32.9973495212903,32.2997311381764,32.3782132062767,99599.4395816395,0.0,1.0
2019-10-28,37.92,38.26,37.76,37.76,73146,33.0671113596017,33.3635991724251,32.9275876829789,32.9275876829789,83880.8171006023,0.0,1.0
2019-10-29,38.09,38.4,37.77,37.9,106268,33.2153552660134,33.4856823894701,32.9363079127679,33.0496709000239,121863.761130435,0.0,1.0
2019-10-30,37.9,38.24,37.7,38.14,79590,33.0496709000239,33.3461587128473,32.8752663042454,33.2589564149581,91270.530624189,0.0,1.0
2019-10-31,37.54,37.91,37.35,37.65,130726,32.7357426276226,33.0583911298128,32.570058261633,32.8316651553008,149911.187163937,0.0,1.0
2019-11-01,38.0,38.21,37.76,37.76,120396,33.1368731979131,33.3199980234805,32.9275876829789,32.9275876829789,138065.169054277,0.0,1.0
2019-11-04,38.51,38.69,38.2,38.24,102547,33.5816049171483,33.7385690533489,33.3112777936916,33.3461587128473,117596.67174166,0.0,1.0
2019-11-05,38.57,39.07,38.48,38.81,82824,33.6339262958818,34.069937785328,33.5554442277815,33.843211810816,94979.1484912406,0.0,1.0
2019-11-06,38.44,38.52,38.04,38.41,84882,33.5205633086258,33.5903251469372,33.1717541170688,33.494402619259,97339.1780430006,0.0,1.0
2019-11-07,38.82,39.28,38.7,38.88,109840,33.8519320406049,34.2530626108954,33.7472892831378,33.9042534193385,125959.983462256,0.0,1.0
2019-11-08,38.57,38.83,38.29,38.7,60367,33.6339262958818,33.8606522703938,33.3897598617919,33.7472892831378,69226.3867595229,0.0,1.0
2019-11-11,38.47,38.48,38.05,38.16,61900,33.5467239979926,33.5554442277815,33.1804743468577,33.2763968745359,70984.367956242,0.0,1.0
2019-11-12,38.51,39.13,38.07,38.56,83451,33.5816049171483,34.1222591640616,33.1979148064356,33.6252060660929,95698.166240975,0.0,1.0
2019-11-13,38.18,38.94,37.94,38.26,65711,33.2938373341138,33.956574798072,33.0845518191796,33.3635991724251,75354.6656344526,0.0,1.0
2019-11-14,37.89,38.59,37.87,38.17,83260,33.0409506702349,33.6513667554597,33.0235102106571,33.2851171043248,95479.1353156175,0.0,1.0
2019-11-15,38.34,38.59,37.83,38.18,120884,33.4333610107365,33.6513667554597,32.9886292915014,33.2938373341138,138624.787334772,0.0,1.0
2019-11-18,37.56,38.18,37.31,38.11,75027,32.7531830872004,33.2938373341138,32.5351773424773,33.2327957255913,86037.8703498058,0.0,1.0
2019-11-19,37.57,37.82,37.4,37.82,70166,32.7619033169894,32.9799090617125,32.6136594105776,32.9799090617125,80463.4759615133,0.0,1.0
2019-11-20,37.4,38.11,37.19,37.32,127074,32.6136594105776,33.2327957255913,32.4305345850102,32.5438975722662,145723.224130396,0.0,1.0
2019-11-21,37.18,37.53,36.68,37.53,73012,32.4218143552213,32.7270223978337,31.9858028657751,32.7270223978337,83727.1514252205,0.0,1.0
2019-11-22,37.16,37.28,36.81,37.25,53443,32.4043738956435,32.5090166531105,32.0991658530311,32.4828559637438,61286.2290256129,0.0,1.0
2019-11-25,38.3,38.42,37.11,37.18,86715,33.3984800915808,33.5031228490479,32.3607727466988,32.4218143552213,99441.1868711719,0.0,1.0
2019-11-26,38.4,38.72,38.24,38.24,89911,33.4856823894701,33.7647297427157,33.3461587128473,33.3461587128473,103106.227904906,0.0,1.0
2019-11-27,38.45,38.87,38.25,38.68,44951,33.5292835384147,33.8955331895495,33.3548789426362,33.72984882356,51547.9535379812,0.0,1.0
2019-11-29,38.24,38.33,37.8,38.27,32932,33.3461587128473,33.4246407809476,32.9624686021346,33.3723194022141,37765.0598632466,0.0,1.0
2019-12-02,37.69,38.35,37.57,38.35,97929,32.8665460744565,33.4420812405255,32.7619033169894,33.4420812405255,112300.939734844,0.0,1.0
2019-12-03,37.59,37.75,37.03,37.17,57128,32.7793437765672,32.91886745319,32.2910109083874,32.4130941254324,65512.0350986139,0.0,1.0
2019-12-04,38.12,38.63,37.97,37.97,147216,33.2415159553802,33.6862476746154,33.1107125085463,33.1107125085463,168821.239306076,0.0,1.0
2019-12-05,38.28,38.52,38.14,38.26,122832,33.381039632003,33.5903251469372,33.2589564149581,33.3635991724251,140858.673421666,0.0,1.0
2019-12-06,38.43,39.0,38.33,38.52,106470,33.5118430788369,34.0088961768056,33.4246407809476,33.5903251469372,122095.406402279,0.0,1.0
2019-12-09,38.75,38.79,38.14,38.32,166672,33.7908904320824,33.8257713512381,33.2589564149581,33.4159205511587,191132.577964504,0.0,1.0
2019-12-10,38.5,38.9,38.31,38.6,68388,33.5728846873593,33.9216938789163,33.4072003213698,33.6600869852486,78424.5388657752,0.0,1.0
2019-12-11,39.41,39.57,38.54,38.65,115549,34.3664255981515,34.5059492747743,33.607765606515,33.7036881341932,132506.829288785,0.0,1.0
2019-12-12,39.91,40.0,39.1,39.36,86618,34.8024370875977,34.880919155698,34.0960984746948,34.3228244492068,99329.9512703356,0.0,1.0
2019-12-13,39.44,40.07,39.27,39.9,83246,34.3925862875182,34.9419607642205,34.2443423811065,34.7937168578088,95463.0806928164,0.0,1.0
2019-12-16,39.91,40.06,39.63,39.64,108765,34.8024370875977,34.9332405344316,34.5582706535078,34.5669908832967,124727.217782886,0.0,1.0
2019-12-17,40.71,40.74,39.79,39.96,158022,35.5000554707117,35.5262161600784,34.6977943301306,34.8460382365423,181213.114590974,0.0,1.0
2019-12-18,40.2,41.07,39.9,40.79,368941,35.0553237514765,35.8139837431129,34.7937168578088,35.569817309023,423086.327918318,0.0,1.0
2019-12-19,32.01,33.0,30.16,32.4,1982535,27.9134555543473,28.7767583034509,26.3002130433963,28.2535445161154,2273489.40106831,0.0,1.0
2019-12-20,31.8,33.25,31.67,32.51,1193909,27.7303307287799,28.994764048174,27.6169677415239,28.3494670437936,1369125.61813036,0.0,1.0
2019-12-23,31.78,32.15,30.92,31.65,497826,27.7128902692021,28.0355387713923,26.9629505073546,27.599527281946,570886.332183912,0.0,1.0
2019-12-24,32.29,32.44,31.85,31.91,171763,28.1576219884372,28.2884254352711,27.7739318777245,27.8262532564581,196970.726870243,0.0,1.0
2019-12-26,32.54,32.7,31.95,32.15,379544,28.3756277331603,28.5151514097831,27.8611341756138,28.0355387713923,435245.4111726,0.0,1.0
2019-12-27,32.48,32.73,32.0,32.7,224646,28.3233063544268,28.5413120991499,27.9047353245584,28.5151514097831,257614.770983812,0.0,1.0
2019-12-30,32.1,32.64,32.07,32.64,223703,27.9919376224477,28.4628300310496,27.9657769330809,28.4628300310496,256533.377462281,0.0,1.0
2019-12-31,32.5,32.59,31.86,31.91,186817,28.3407468140046,28.419228882105,27.7826521075135,27.8262532564581,214234.033416499,0.0,1.0
2020-01-02,32.68,32.76,32.35,32.62,219800,28.4977109502053,28.5674727885167,28.2099433671708,28.4453895714717,252057.577977092,0.0,1.0
2020-01-03,32.84,32.94,32.18,32.44,235232,28.6372346268281,28.7244369247173,28.0616994607591,28.2884254352711,269754.359338978,0.0,1.0
2020-01-06,32.78,32.87,31.98,32.48,329919,28.5849132480945,28.6633953161948,27.8872948649806,28.3233063544268,378337.507136598,0.0,1.0
2020-01-07,32.64,33.14,32.52,32.61,189792,28.4628300310496,28.8988415204958,28.3581872735825,28.4366693416828,217645.64076173,0.0,1.0
2020-01-08,33.1,33.36,32.54,32.54,263293,28.8639606013401,29.0906865758521,28.3756277331603,28.3756277331603,301933.557226217,0.0,1.0
2020-01-09,33.75,33.87,33.15,33.15,309927,29.4307755376202,29.5354182950873,28.9075617502847,28.9075617502847,355411.505776644,0.0,1.0
2020-01-10,33.28,33.89,33.1,33.78,184388,29.0209247375407,29.5528587546651,28.8639606013401,29.456936226987,211448.55636051,0.0,1.0
2020-01-13,32.99,33.28,32.75,33.13,190298,28.7680380736619,29.0209247375407,28.5587525587277,28.8901212907069,218225.900700113,0.0,1.0
2020-01-14,32.7,33.01,32.59,32.95,134925,28.5151514097831,28.7854785332398,28.419228882105,28.7331571545062,154726.427245492,0.0,1.0
2020-01-15,33.61,34.18,33.24,33.26,342687,29.3086923205753,29.8057454185439,28.986043818385,29.0034842779629,392979.32313119,0.0,1.0
2020-01-16,34.32,34.49,33.64,33.83,250828,29.9278286355889,30.0760725420006,29.334853009942,29.5005373759316,287639.209139391,0.0,1.0
2020-01-17,34.34,34.56,34.07,34.54,157379,29.9452690951667,30.1371141505231,29.7098228908658,30.1196736909452,180475.748700896,0.0,1.0
2020-01-21,33.8,34.25,33.51,34.16,202241,29.4743766865648,29.8667870270664,29.221490022686,29.7883049589661,231921.640708213,0.0,1.0
2020-01-22,33.82,34.14,33.69,33.98,140479,29.4918171461427,29.7708644993883,29.3784541588866,29.6313408227655,161095.525462438,0.0,1.0
2020-01-23,33.79,33.96,33.28,33.72,218780,29.4656564567759,29.6139003631876,29.0209247375407,29.4046148482534,250887.884030156,0.0,1.0
2020-01-24,33.24,33.95,32.94,33.95,125906,28.986043818385,29.6051801333987,28.7244369247173,29.6051801333987,144383.809885277,0.0,1.0
2020-01-27,33.08,33.5,32.38,32.6,156961,28.8465201417623,29.2127697928971,28.2361040565375,28.4279491118939,179996.403534405,0.0,1.0
2020-01-28,33.44,33.57,32.99,33.2,169696,29.1604484141635,29.2738114014196,28.7680380736619,28.9511628992294,194600.376489539,0.0,1.0
2020-01-29,32.98,33.79,32.87,33.44,153758,28.759317843873,29.4656564567759,28.6633953161948,29.1604484141635,176323.335189271,0.0,1.0
2020-01-30,32.68,33.1,32.03,32.64,97697,28.4977109502053,28.8639606013401,27.9308960139252,28.4628300310496,112034.891699854,0.0,1.0
2020-01-31,31.82,32.44,31.58,32.44,136719,27.9112754969001,28.4551155600075,27.700756762794,28.4551155600075,155865.273175465,0.1875,1.0
2020-02-03,32.63,32.69,31.91,32.0,187180,28.6217762245082,28.6744059080347,27.9902200221899,28.0691645474797,213392.884917119,0.0,1.0
2020-02-04,32.66,33.38,32.61,32.99,129103,28.6480910662714,29.2796472685897,28.604232996666,28.9375543256673,147182.72049073,0.0,1.0
2020-02-05,33.25,33.46,32.94,33.02,123979,29.1656162876156,29.3498201799584,28.8936962560619,28.9638691674306,141341.150118279,0.0,1.0
2020-02-06,33.03,33.41,33.03,33.41,78625,28.9726407813517,29.305962110353,28.9726407813517,29.305962110353,89635.728051119,0.0,1.0
2020-02-07,32.72,32.87,32.46,32.87,82260,28.700720749798,28.8322949586143,28.4726587878497,28.8322949586143,93779.7772907478,0.0,1.0
2020-02-10,32.55,32.93,32.47,32.55,106762,28.5516033131395,28.8849246421408,28.4814304017708,28.5516033131395,121713.063252064,0.0,1.0
2020-02-11,33.08,33.61,32.66,32.76,161632,29.0164988509571,29.4813943887747,28.6480910662714,28.7358072054823,184267.116010919,0.0,1.0
2020-02-12,33.43,33.98,33.23,33.23,162725,29.3235053381952,29.805944103855,29.1480730597734,29.1480730597734,185513.180885448,0.0,1.0
2020-02-13,33.92,33.93,33.37,33.37,143398,29.7533144203285,29.7620860342495,29.2708756546686,29.2708756546686,163479.607390453,0.0,1.0
2020-02-14,33.92,34.24,33.74,33.95,127859,29.7533144203285,30.0340060658033,29.5954253697489,29.7796292620917,145764.5094167,0.0,1.0
2020-02-18,33.64,34.16,33.61,33.72,133281,29.507709230538,29.9638331544345,29.4813943887747,29.5778821419067,151945.812023926,0.0,1.0
2020-02-19,34.01,34.09,33.72,33.81,94482,29.8322589456182,29.9024318569869,29.5778821419067,29.6568266671965,107713.359080774,0.0,1.0
2020-02-20,33.89,34.34,33.71,33.93,73155,29.7269995785652,30.1217222050141,29.5691105279856,29.7620860342495,83399.7034731906,0.0,1.0
2020-02-21,34.2,34.24,33.56,33.87,141361,29.9989196101189,30.0340060658033,29.4375363191693,29.709456350723,161157.343758782,0.0,1.0
2020-02-24,33.97,34.1,32.85,33.11,210679,29.7971724899339,29.911203470908,28.8147517307721,29.0428136927204,240182.709698972,0.0,1.0
2020-02-25,32.76,33.88,32.42,33.88,278088,28.7358072054823,29.7182279646441,28.4375723321653,29.7182279646441,317031.737262698,0.0,1.0
2020-02-26,32.56,32.89,32.33,32.78,214480,28.5603749270606,28.8498381864565,28.3586278068756,28.7533504333245,244516.005753946,0.0,1.0
2020-02-27,31.96,32.61,30.93,32.18,343752,28.0340780917953,28.604232996666,27.1306018579233,28.2270535980592,391891.39318319,0.0,1.0
2020-02-28,30.19,31.67,29.39,31.0,365219,26.4815024277629,27.7797012880838,25.7797733140759,27.1920031553709,416364.654538653,0.0,1.0
2020-03-02,31.48,31.57,29.55,30.28,234650,27.6130406235831,27.6919851488729,25.9201191368133,26.5604469530526,267510.633859397,0.0,1.0
2020-03-03,31.05,32.31,30.65,31.39,184527,27.2358612249764,28.3410845790334,26.8849966681329,27.5340960982933,210368.35599477,0.0,1.0
2020-03-04,31.73,31.75,30.92,31.5,124094,27.8323309716103,27.8498741994525,27.1218302440022,27.6305838514253,141472.254839753,0.0,1.0
2020-03-05,29.91,31.17,29.61,31.09,228211,26.2358972379724,27.3411205920294,25.9727488203398,27.2709476806607,260169.90949792,0.0,1.0
2020-03-06,30.35,30.51,29.52,29.84,315948,26.6218482505003,26.7621940732377,25.89380429505,26.1744959405248,360193.691653989,0.0,1.0
2020-03-09,24.58,28.73,24.33,28.52,303219,21.5606270180328,25.2008467952841,21.3413366700056,25.0166429029413,345682.109048423,0.0,1.0
2020-03-10,24.12,25.41,23.39,25.2,262234,21.1571327776628,22.2886709734831,20.5168049614234,22.1044670811402,298957.526356212,0.0,1.0
2020-03-11,22.56,23.83,22.08,23.37,222803,19.7887610059732,20.9027559739513,19.367723537761,20.4992617335812,254004.567465481,0.0,1.0
2020-03-12,17.72,21.5,17.6,20.82,512075,15.5432998681669,18.8589699303379,15.4380405011138,18.262500183704,583786.52390177,0.0,1.0
2020-03-13,21.62,21.68,18.78,18.78,340150,18.964229297391,19.0168589809175,16.4730909438021,16.4730909438021,387784.965298417,0.0,1.0
2020-03-16,18.96,21.6,18.88,20.09,331902,16.6309799943817,18.9466860695488,16.560807083013,17.6221723674646,378381.906666105,0.0,1.0
2020-03-17,20.28,20.83,18.16,19.29,349210,17.7888330319652,18.271271797625,15.9292508806947,16.9204432537776,398113.737268443,0.0,1.0
2020-03-18,14.45,19.21,14.18,18.95,418684,12.6749821159713,16.8502703424089,12.4381485401019,16.6222083804606,477316.949613414,0.0,1.0
2020-03-19,15.41,16.28,13.77,14.02,381608,13.5170570523957,14.2801874635303,12.0785123693373,12.2978027173645,435048.787410256,0.0,1.0
2020-03-20,15.13,16.57,14.68,15.41,567141,13.2714518626052,14.5345642672418,12.8767292361563,13.5170570523957,646564.024707661,0.0,1.0
2020-03-23,14.85,15.75,14.0,15.52,917654,13.0258466728148,13.8152919257127,12.2802594895224,13.6135448055276,1046163.23547245,0.0,1.0
2020-03-24,18.59,18.64,15.42,15.42,228917,16.3064302793015,16.3502883489069,13.5258286663168,13.5258286663168,260974.778483663,0.0,1.0
2020-03-25,19.05,19.64,17.45,18.78,569455,16.7099245196715,17.2274497410157,15.3064662922975,16.4730909438021,649202.079711923,0.0,1.0
2020-03-26,21.59,21.82,19.2,19.45,298652,18.9379144556277,19.1396615758127,16.8414987284878,17.060789076515,340475.541544328,0.0,1.0
2020-03-27,21.11,21.82,19.89,20.56,428451,18.5168769874155,19.1396615758127,17.4467400890428,18.0344382217557,488451.730610238,0.0,1.0
2020-03-30,21.51,21.91,19.64,21.46,460251,18.867741544259,19.2186061011025,17.2274497410157,18.8238834746536,524705.036200389,0.0,1.0
2020-03-31,20.82,21.7,20.59,21.28,351237,18.262500183704,19.0344022087597,18.060753063519,18.665994424074,400424.60048955,0.0,1.0
2020-04-01,17.62,20.22,17.02,19.77,365869,15.455583728956,17.7362033484387,14.9292868936908,17.3414807219898,417105.681225245,0.0,1.0
2020-04-02,18.69,22.54,18.36,21.66,615769,16.3941464185123,19.771217778131,16.1046831591165,18.9993157530753,702001.941193128,0.0,1.0
2020-04-03,17.34,18.52,16.28,18.08,517734,15.2099785391655,16.2450289818539,14.2801874635303,15.859077969326,590238.016239341,0.0,1.0
2020-04-06,17.86,19.33,17.45,18.51,369199,15.6661024630621,16.9555297094619,15.3064662922975,16.2362573679328,420902.017942704,0.0,1.0
2020-04-07,16.95,18.3,16.31,18.3,452444,14.8678855962431,16.0520534755899,14.3065023052935,16.0520534755899,515804.735673903,0.0,1.0
2020-04-08,18.0,18.53,17.08,17.34,561996,15.7889050579573,16.2538005957749,14.9819165772173,15.2099785391655,640698.513473027,0.0,1.0
2020-04-09,19.63,19.92,18.62,18.62,420998,17.2186781270946,17.4730549308061,16.3327451210647,16.3327451210647,479955.004617678,0.0,1.0
2020-04-13,18.83,19.8,18.22,19.4,300869,16.5169490134076,17.367795563753,15.9818805642212,17.0169310069096,343003.012566131,0.0,1.0
2020-04-14,18.69,19.59,18.34,19.45,298684,16.3941464185123,17.1835916714102,16.0871399312743,17.060789076515,340512.022858131,0.0,1.0
2020-04-15,17.21,18.23,16.81,18.0,559871,15.0959475581914,15.9906521781423,14.7450830013479,15.7889050579573,638275.926228402,0.0,1.0
2020-04-16,16.98,17.64,16.65,17.18,455734,14.8942004380064,15.4731269567982,14.6047371786105,15.0696327164281,519555.470749109,0.0,1.0
2020-04-17,17.95,18.55,17.41,17.74,372027,15.7450469883519,16.2713438236171,15.2713798366132,15.560843096009,424126.054049903,0.0,1.0
2020-04-20,18.19,18.63,17.18,17.55,295111,15.955565722458,16.3415167349858,15.0696327164281,15.3941824315084,336438.656163991,0.0,1.0
2020-04-21,18.04,18.37,17.51,17.65,204651,15.8239915136417,16.1134547730375,15.359095975824,15.4818985707193,233310.542211631,0.0,1.0
2020-04-22,17.98,18.61,17.76,18.61,227702,15.7713618301151,16.3239735071436,15.5783863238512,16.3239735071436,259589.628600267,0.0,1.0
2020-04-23,18.11,18.66,17.75,18.1,267158,15.8853928110893,16.3678315767491,15.5696147099301,15.8766211971682,304571.088517403,0.0,1.0
2020-04-24,18.75,19.0,17.94,18.15,268211,16.4467761020389,16.6660664500661,15.7362753744308,15.9204792667736,305771.551749681,0.0,1.0
2020-04-27,19.79,20.22,18.98,19.01,259336,17.359023949832,17.7362033484387,16.6485232222239,16.6748380639871,295653.687375071,0.0,1.0
2020-04-28,20.61,21.02,19.82,20.54,317624,18.0782962913611,18.4379324621257,17.3853387915952,18.0168949939135,362104.400464339,0.0,1.0
2020-04-29,21.38,22.19,21.1,21.23,455655,18.7537105632849,19.4642112908929,18.5081053734944,18.6221363544685,519465.40750566,0.0,1.0
2020-04-30,20.44,20.9,19.98,20.73,305833,17.9291788547026,18.3326730950727,17.5256846143326,18.1835556584142,348662.176369577,0.0,1.0
2020-05-01,19.54,20.2,18.94,19.84,227649,17.1397336018048,17.7186601205965,16.6134367665395,17.4028820194374,259529.206424282,0.0,1.0
2020-05-04,19.34,19.6,18.77,19.11,586283,16.964301323383,17.1923632853313,16.464319329881,16.762554203198,668386.690607241,0.0,1.0
2020-05-05,19.67,20.41,19.57,19.73,193732,17.2537645827789,17.9028640129394,17.166048443568,17.3063942663054,220862.433917958,0.0,1.0
2020-05-06,18.89,19.71,18.69,19.63,231646,16.5695786969341,17.2888510384633,16.3941464185123,17.2186781270946,264085.95052629,0.0,1.0
2020-05-07,19.85,20.32,19.05,19.15,354302,17.4116536333585,17.8239194876496,16.7099245196715,16.7976406588824,403918.826327091,0.0,1.0
2020-05-08,21.07,21.13,20.3,20.38,355318,18.4817905317311,18.5344202152577,17.8063762598074,17.8765491711761,405077.108040287,0.0,1.0
2020-05-11,19.76,20.69,19.44,20.69,209559,17.3327091080687,18.1484692027298,17.0520174625939,18.1484692027298,238905.863715923,0.0,1.0
2020-05-12,18.62,20.09,18.57,19.74,267301,16.3327451210647,17.6221723674646,16.2888870514593,17.3151658802265,304734.114388454,0.0,1.0
2020-05-13,17.05,18.49,16.53,18.24,386198,15.1200694964744,16.39707243342,14.6589295470218,16.1753705346448,435492.436164753,0.1875,1.0
2020-05-14,16.96,17.39,15.82,16.54,357658,15.0402568129153,15.4215840788088,14.0292961545,14.6677976229728,403309.581442196,0.0,1.0
2020-05-15,17.53,17.81,16.7,16.85,426092,15.5457371421229,15.7940432687513,14.809686838189,14.9427079774542,480478.519076516,0.0,1.0
2020-05-18,19.4,19.57,18.42,18.42,808506,17.2040673449621,17.3548246361293,16.334995901763,16.334995901763,911703.964271744,0.0,1.0
2020-05-19,18.99,19.86,18.97,19.4,330837,16.8404762309706,17.6119988387086,16.8227400790686,17.2040673449621,373065.140429102,0.0,1.0
2020-05-20,19.65,19.87,19.27,19.35,320062,17.4257692437374,17.6208669146596,17.0887823575989,17.159726965207,360914.815984968,0.0,1.0
2020-05-21,19.72,20.07,19.37,19.65,504306,17.4878457753944,17.7982284336798,17.177463117109,17.4257692437374,568675.779036924,0.0,1.0
2020-05-22,20.02,20.14,19.45,19.95,227115,17.7538880539248,17.8603049653369,17.2484077247171,17.6918115222677,256104.031195288,0.0,1.0
2020-05-26,20.7,21.33,20.36,20.74,419707,18.3569172185936,18.9156060035073,18.0554026362592,18.3923895223976,473278.535635605,0.0,1.0
2020-05-27,22.02,22.07,20.98,21.32,395944,19.5275032441271,19.5718436238821,18.6052233452219,18.9067379275563,446482.418719974,0.0,1.0
2020-05-28,21.52,22.96,21.43,22.54,360650,19.0840994465765,20.3611023835221,19.0042867630174,19.9886431935796,406683.481278562,0.0,1.0
2020-05-29,20.65,21.51,20.38,21.15,293339,18.3125768388385,19.0752313706255,18.0731387881612,18.7559806363891,330780.8837232,0.0,1.0
2020-06-01,21.74,22.77,21.26,22.65,423301,19.2791971174987,20.1926089404529,18.8535294718502,20.0861920290408,477331.274944397,0.0,1.0
2020-06-02,22.53,22.69,22.01,22.06,301066,19.9797751176286,20.1216643328448,19.518635168176,19.5629755479311,339494.160473067,0.0,1.0
2020-06-03,24.09,24.72,23.26,23.33,463788,21.3631949659864,21.9218837509001,20.6271446620525,20.6892211937095,522986.048565706,0.0,1.0
2020-06-04,24.52,24.79,23.26,24.02,282560,21.7445222318799,21.9839602825572,20.6271446620525,21.3011184343293,318626.048717789,0.0,1.0
2020-06-05,26.37,27.0,25.75,25.75,294685,23.385116282817,23.9438050677307,22.8352955738543,22.8352955738543,332298.687593437,0.0,1.0
2020-06-08,25.75,27.52,25.68,27.0,282742,22.8352955738543,24.4049450171833,22.7732190421972,23.9438050677307,318831.279255963,0.0,1.0
2020-06-09,24.8,25.24,24.05,25.01,279495,21.9928283585082,22.3830237003527,21.3277226621824,22.1790579534795,315169.831138089,0.0,1.0
2020-06-10,23.55,24.77,23.22,24.77,268653,20.8843188646318,21.9662241306552,20.5916723582484,21.9662241306552,302943.95479254,0.0,1.0
2020-06-11,21.52,22.51,21.33,22.1,262507,19.0840994465765,19.9620389657266,18.9156060035073,19.5984478517351,296013.477388025,0.0,1.0
2020-06-12,22.28,22.83,21.56,22.61,295570,19.7580732188534,20.245817396159,19.1195717503805,20.0507197252367,333296.649276318,0.0,1.0
2020-06-15,23.24,24.0,21.57,21.88,254733,20.6094085101504,21.2833822824273,19.1284398263315,19.4033501808129,287247.201543136,0.0,1.0
2020-06-16,24.04,24.71,23.25,24.38,261443,21.3188545862314,21.9130156749491,20.6182765861015,21.6203691685657,294813.668087927,0.0,1.0
2020-06-17,22.91,24.1,22.81,24.05,175642,20.3167620037671,21.3720630419374,20.228081244257,21.3277226621824,198061.001022401,0.0,1.0
2020-06-18,22.58,23.03,22.22,22.53,349877,20.0241154973837,20.4231789151792,19.7048647631473,19.9797751176286,394535.412115068,0.0,1.0
2020-06-19,21.98,23.03,21.66,22.98,466201,19.492030940323,20.4231789151792,19.2082525098906,20.3788385354242,525707.044657,0.0,1.0
2020-06-22,21.82,21.88,21.05,21.84,354166,19.3501417251068,19.4033501808129,18.667299876879,19.3678778770089,399371.861446009,0.0,1.0
2020-06-23,22.31,22.48,21.92,22.25,211166,19.7846774467064,19.9354347378736,19.4388224846169,19.7314689910003,238119.295737332,0.0,1.0
2020-06-24,21.34,22.01,21.15,21.87,284028,18.9244740794583,19.518635168176,18.7559806363891,19.3944821048619,320281.424707021,0.0,1.0
2020-06-25,22.47,22.55,20.94,21.14,506878,19.9265666619226,19.9975112695307,18.5697510414178,18.7471125604381,571576.069939039,0.0,1.0
2020-06-26,20.82,22.17,20.29,21.0,1002954,18.4633341300057,19.6605243833922,17.9933261046021,18.6229594971239,1130971.36914532,0.0,1.0
2020-06-29,23.57,23.59,21.05,21.1,384043,20.9020550165338,20.9197911684358,18.667299876879,18.711640256634,433062.371275926,0.0,1.0
2020-06-30,23.04,23.61,22.8,23.47,207360,20.4320469911302,20.9375273203379,20.2192131683059,20.8133742570237,233827.496680778,0.0,1.0
2020-07-01,22.37,23.42,22.09,23.04,300892,19.8378859024125,20.7690338772687,19.5895797757841,20.4320469911302,339297.951057448,0.0,1.0
2020-07-02,22.7,23.58,22.45,23.11,218499,20.1305324087958,20.9109230924848,19.9088305100205,20.4941235227873,246388.28220126,0.0,1.0
2020-07-06,23.08,23.44,22.72,23.32,192022,20.4675192949343,20.7867700291707,20.1482685606979,20.6803531177585,216531.749458122,0.0,1.0
2020-07-07,22.21,22.94,22.13,22.88,212789,19.6959966871963,20.3433662316201,19.6250520795882,20.290157775914,239949.455976109,0.0,1.0
2020-07-08,22.37,22.61,21.7,22.21,138911,19.8378859024125,20.0507197252367,19.2437248136947,19.6959966871963,156641.644441664,0.0,1.0
2020-07-09,21.3,22.98,21.16,22.22,126403,18.8890017756542,20.3788385354242,18.7648487123401,19.7048647631473,142537.119323594,0.0,1.0
2020-07-10,22.04,22.06,21.25,21.25,145142,19.5452393960291,19.5629755479311,18.8446613958992,18.8446613958992,163667.971273348,0.0,1.0
2020-07-13,21.78,22.45,21.62,22.22,256667,19.4809458453842,20.0802219572487,19.3378351321032,19.8745003069072,286957.692114551,0.1875,1.0
2020-07-14,22.4,22.4,21.46,21.64,171296,20.0354998593484,20.0354998593484,19.1947244188221,19.3557239712633,191511.588277628,0.0,1.0
2020-07-15,22.98,23.45,22.7,22.89,147428,20.5542761949922,20.9746639152553,20.3038324467503,20.4737764187716,164826.793600517,0.0,1.0
2020-07-16,22.96,23.22,22.6,22.95,99202,20.5363873558321,20.7689422649138,20.2143882509497,20.527442936252,110909.376636449,0.0,1.0
2020-07-17,22.74,23.21,22.5,22.99,604923,20.3396101250706,20.7599978453337,20.124944055149,20.5632206145723,676313.308633405,0.0,1.0
2020-07-20,22.26,22.66,21.94,22.6,141551,19.9102779852274,20.2680547684301,19.6240565586653,20.2143882509497,158256.216328966,0.0,1.0
2020-07-21,22.93,23.22,22.67,22.67,108416,20.5095540970919,20.7689422649138,20.2769991880101,20.2769991880101,121210.771732599,0.0,1.0
2020-07-22,23.34,23.44,22.73,22.76,303341,20.8762752998746,20.9657194956752,20.3306657054905,20.3574989642307,339139.948975598,0.0,1.0
2020-07-23,23.56,23.93,23.07,23.07,244701,21.073052530636,21.4039960550985,20.6347759712128,20.6347759712128,273579.518279026,0.0,1.0
2020-07-24,22.54,23.65,22.5,23.53,160185,20.1607217334693,21.1535523068566,20.124944055149,21.0462192718958,179089.317720506,0.0,1.0
2020-07-27,22.95,23.02,22.3201,22.51,113966,20.527442936252,20.5900538733125,19.9640339469036,20.1338884747291,127415.757925744,0.0,1.0
2020-07-28,22.1,23.07,22.06,22.73,106679,19.7671672719464,20.6347759712128,19.7313895936261,20.3306657054905,119268.778756475,0.0,1.0
2020-07-29,22.72,22.77,22.18,22.23,154182,20.3217212859105,20.3664433838108,19.8387226285869,19.8834447264872,172377.870492138,0.0,1.0
2020-07-30,21.96,22.36,21.7322,22.19,123819,19.6419453978254,19.9997221810281,19.4381915197915,19.847667048167,138431.564945753,0.0,1.0
2020-07-31,21.59,21.73,21.02,21.7,194741,19.311001873363,19.4362237474839,18.8011699572992,19.4093904887437,217723.462385424,0.0,1.0
2020-08-03,22.03,22.1,21.62,21.69,99348,19.7045563348859,19.7671672719464,19.3378351321032,19.4004460691637,111072.606903873,0.0,1.0
2020-08-04,21.975,22.1,21.53,21.9,97719,19.6553620271955,19.7671672719464,19.2573353558826,19.588278880345,109251.35960502,0.0,1.0
2020-08-05,22.59,22.6,22.12,22.29,101852,20.2054438313696,20.2143882509497,19.7850561111065,19.9371112439676,113872.117791735,0.0,1.0
2020-08-06,22.62,22.92,22.42,22.52,97398,20.2322770901098,20.5006096775118,20.0533886985085,20.1428328943091,108892.476619795,0.0,1.0
2020-08-07,23.395,23.4,22.35,22.44,143605,20.9254696075649,20.929941817355,19.990777761448,20.0712775376686,160552.620228195,0.0,1.0
2020-08-10,23.52,23.925,23.4,23.6,116288,21.0372748523158,21.3995238453085,20.929941817355,21.1088302089563,130011.789987091,0.0,1.0
2020-08-11,23.65,24.44,23.46,23.66,184338,21.1535523068566,21.8601614536819,20.9836083348354,21.1624967264367,206092.746823752,0.0,1.0
2020-08-12,23.26,24.0,23.09,23.93,145411,20.8047199432341,21.466606992159,20.6526648103729,21.4039960550985,162571.756275909,0.0,1.0
2020-08-13,22.99,23.36,22.88,23.09,151867,20.5632206145723,20.8941641390347,20.4648319991915,20.6526648103729,169789.664539502,0.0,1.0
2020-08-14,23.17,23.345,22.74,22.8,102063,20.7242201670135,20.8807475096646,20.3396101250706,20.393276642551,114108.019068627,0.0,1.0
2020-08-17,22.81,23.39,22.72,23.35,92169,20.4022210621311,20.9209973977749,20.3217212859105,20.8852197194546,103046.373411876,0.0,1.0
2020-08-18,21.91,22.78,21.85,22.78,113917,19.5972232999251,20.3753878033909,19.5435567824447,20.3753878033909,127360.975164759,0.0,1.0
2020-08-19,22.24,22.4,21.76,21.93,125529,19.8923891460673,20.0354998593484,19.4630570062241,19.6151121390852,140343.371502559,0.0,1.0
2020-08-20,21.57,22.3,21.38,22.02,241134,19.2931130342029,19.9460556635477,19.1231690621816,19.6956119153058,269591.556882458,0.0,1.0
2020-08-21,21.54,21.78,20.88,21.57,389873,19.2662797754627,19.4809458453842,18.6759480831783,19.2931130342029,435884.068843193,0.0,1.0
2020-08-24,21.6,22.09,21.32,21.75,192439,19.3199462929431,19.7582228523663,19.0695025447012,19.454112586644,215149.790634682,0.0,1.0
2020-08-25,21.17,21.82,20.96,21.82,229738,18.9353362510002,19.5167235237045,18.7475034398188,19.5167235237045,256850.651899202,0.0,1.0
2020-08-26,20.87,21.525,20.84,21.21,146013,18.6670036635982,19.2528631460926,18.640170404858,18.9711139293205,163244.801625148,0.0,1.0
2020-08-27,21.46,21.65,21.01,21.07,143401,19.1947244188221,19.3646683908434,18.7922255377191,18.8458920551995,160324.545060014,0.0,1.0
2020-08-28,21.69,21.8,21.42,21.55,113997,19.4004460691637,19.4988346845444,19.1589467405019,19.2752241950427,127450.416407182,0.0,1.0
2020-08-31,20.93,21.59,20.89,21.59,197431,18.7206701810786,19.311001873363,18.6848925027584,19.311001873363,220730.924161921,0.0,1.0
2020-09-01,21.42,21.42,20.59,20.88,152052,19.1589467405019,19.1589467405019,18.4165599153564,18.6759480831783,169996.497412607,0.0,1.0
2020-09-02,21.49,21.78,21.26,21.5,165906,19.2215576775623,19.4809458453842,19.0158360272208,19.2305020971424,185485.484569332,0.0,1.0
2020-09-03,20.7,21.7034,20.55,21.5,214734,18.5149485307371,19.4124315914009,18.3807822370361,19.2305020971424,240075.946882637,0.0,1.0
2020-09-04,20.97,21.25,20.6,21.17,150342,18.7564478593989,19.0068916076407,18.4255043349364,18.9353362510002,168084.6908558,0.0,1.0
2020-09-08,20.45,20.79,20.32,20.79,145753,18.2913380412354,18.5954483069577,18.1750605866946,18.5954483069577,162954.117587271,0.0,1.0
2020-09-09,20.02,20.66,20.0,20.66,169259,17.9067279992926,18.4791708524168,17.8888391601325,18.4791708524168,189234.190642415,0.0,1.0
2020-09-10,19.765,20.37,19.73,20.14,199336,17.6786453000009,18.2197826845949,17.6473398314707,18.0140610342534,222860.743747135,0.0,1.0
2020-09-11,19.49,19.98,19.48,19.81,164407,17.4326737615491,17.8709503209723,17.423729341969,17.7188951881112,183809.579289417,0.0,1.0
2020-09-14,19.81,19.915,19.57,19.73,167534,17.7188951881112,17.8128115937019,17.5042291181896,17.6473398314707,187305.613852654,0.0,1.0
2020-09-15,19.79,20.07,19.62,20.0,199444,17.7010063489511,17.9514500971929,17.5489512160899,17.8888391601325,222981.489424407,0.0,1.0
2020-09-16,20.73,20.885,19.8082,19.94,506940,18.5417817894773,18.6804202929683,17.7172851925868,17.8351726426521,566766.792928386,0.0,1.0
2020-09-17,23.5,23.8338,21.04,21.6,919288,21.0193860131556,21.3179507387382,18.8190587964593,19.3199462929431,1027778.26081499,0.0,1.0
2020-09-18,22.57,24.72,22.38,23.56,871034,20.1875549922095,22.1106052019237,20.0176110201882,21.073052530636,973829.539416072,0.0,1.0
2020-09-21,20.1,22.02,20.03,22.01,422915,17.9782833559331,19.6956119153058,17.9156724188727,19.6866674957258,472825.537995244,0.0,1.0
2020-09-22,20.26,20.61,19.71,20.3,342758,18.1213940692142,18.4344487545165,17.6294509923105,18.1571717475344,383208.767133285,0.0,1.0
2020-09-23,21.15,22.0,20.42,20.52,1013853,18.9174474118401,19.6777230761457,18.2645047824952,18.3539489782959,1133503.39943745,0.0,1.0
2020-09-24,20.34,21.4184,19.7601,21.11,389649,18.1929494258547,19.1575156333691,17.6742625344067,18.8816697335198,435633.633364408,0.0,1.0
2020-09-25,20.82,21.125,20.0701,20.08,329618,18.6222815656979,18.8950863628899,17.9515395413887,17.960394516773,368518.043065193,0.0,1.0
2020-09-28,21.51,21.77,21.03,21.19,211905,19.2394465167225,19.4720014258042,18.8101143768793,18.9532250901603,236913.080947429,0.0,1.0
2020-09-29,21.14,21.5,20.72,21.38,270418,18.90850299226,19.2305020971424,18.5328373698972,19.1231690621816,302331.523671654,0.0,1.0
2020-09-30,21.37,21.97,21.29,21.34,458715,19.1142246426015,19.6508898174055,19.042669285961,19.0873913838613,512850.49397985,0.0,1.0
2020-10-01,20.92,21.63,20.68,21.35,251850,18.7117257614986,19.3467795516833,18.497059691577,19.0963358034414,281572.211305113,0.0,1.0
2020-10-02,21.34,21.46,20.2,20.22,297021,19.0873913838613,19.1947244188221,18.0677275517338,18.0856163908939,332074.090824126,0.0,1.0
2020-10-05,22.63,23.2999,21.8141,21.88,974450,20.2412215096899,20.8404081773585,19.5114463161523,19.5703900411849,1089450.23349719,0.0,1.0
2020-10-06,23.2,23.92,22.7184,22.96,330051,20.7510534257536,21.3950516355184,20.3202901787777,20.5363873558321,369002.143789812,0.0,1.0
2020-10-07,23.355,23.94,22.97,23.42,270960,20.8896919292447,21.4129404746786,20.5453317754121,20.9478306565151,302937.488089074,0.0,1.0
2020-10-08,24.27,24.42,23.58,23.99,276782,21.7081063208207,21.8422726145217,21.0909413697962,21.4576625725789,309446.57450646,0.0,1.0
2020-10-09,25.45,25.58,24.1875,24.36,468610,22.7635478312686,22.8798252858094,21.6343148592852,21.7886060970413,523913.257652129,0.0,1.0
2020-10-12,26.12,26.53,25.31,25.4,448195,23.362823943133,23.7295451459157,22.6383259571476,22.7188257333682,501088.970601132,0.0,1.0
2020-10-13,25.59,26.11,25.35,25.98,297953,22.8887697053895,23.3538795235529,22.6741036354679,23.2376020690121,333116.081298361,0.0,1.0
2020-10-14,25.1,26.33,24.76,25.63,367617,22.4504931459662,23.5506567543144,22.146382880244,22.9245473837097,411001.515200921,0.0,1.0
2020-10-15,25.66,26.15,24.59,24.59,343604,22.9513806424499,23.3896572018732,21.9943277473829,21.9943277473829,384154.608271917,0.0,1.0
2020-10-16,25.61,25.9,25.21,25.52,315633,22.9066585445496,23.1660467123715,22.548881761347,22.826158768329,352882.595874,0.0,1.0
2020-10-19,25.79,26.45,25.6,25.76,272190,23.0676580969908,23.6579897892752,22.8977141249695,23.0408248382506,304312.647191339,0.0,1.0
2020-10-20,27.21,27.36,26.1044,26.15,530209,24.3377656773602,24.4719319710612,23.3488706485881,23.3896572018732,592781.89630285,0.0,1.0
2020-10-21,27.57,28.87,27.315,27.38,458005,24.6597647822426,25.8225393276512,24.4316820829509,24.4898208102213,512056.702953339,0.0,1.0
2020-10-22,27.62,27.78,26.87,27.57,402450,24.7044868801429,24.847597593424,24.033655411638,24.6597647822426,449945.35016773,0.0,1.0
2020-10-23,27.14,27.72,26.7,27.55,186459,24.442862607426,24.9652229726547,24.0465892269077,24.8121173483635,207033.739921386,0.1875,1.0
2020-10-26,25.73,26.913,25.57,26.59,279492,23.1729865471286,24.2384215679313,23.028887136031,23.9475208817781,310332.427172236,0.0,1.0
2020-10-27,25.0,25.68,24.87,25.58,208518,22.5155329839959,23.1279554811606,22.3984522124792,23.0378933492246,231526.830997311,0.0,1.0
2020-10-28,24.62,25.0799,24.17,24.25,249954,22.1732968826392,22.5874926274128,21.7680172889273,21.8400669944761,277535.068987338,0.0,1.0
2020-10-29,24.0,24.565,23.29,24.5,299116,21.6149116646361,22.1237627100744,20.9754705278906,22.065222324316,332121.829197439,0.0,1.0
2020-10-30,23.89,24.29,23.61,24.05,162417,21.5158433195065,21.8760918472504,21.2636693500858,21.6599427306041,180338.835544606,0.0,1.0
2020-11-02,24.82,24.82,24.05,24.76,157033,22.3534211465112,22.3534211465112,21.6599427306041,22.2993838673496,174360.740329375,0.0,1.0
2020-11-03,25.32,25.505,24.76,25.505,222321,22.8037318061911,22.9703467502727,22.2993838673496,22.9703467502727,246852.917226105,0.0,1.0
2020-11-04,24.06,24.73,23.87,24.69,190208,21.6689489437977,22.2723652277688,21.4978308931193,22.2363403749944,211196.421749376,0.0,1.0
2020-11-05,24.78,25.23,24.31,24.31,172743,22.3173962937368,22.7226758874487,21.8941042736376,21.8941042736376,191804.253670994,0.0,1.0
2020-11-06,24.1,24.8508,23.98,24.79,100851,21.7049737965721,22.3811602831474,21.5968992382489,22.3264025069304,111979.361172224,0.0,1.0
2020-11-09,25.18,26.98,25.17,25.77,279783,22.6776448214807,24.2987631963284,22.6686386082871,23.209011399903,310655.537444828,0.0,1.0
2020-11-10,25.43,25.83,25.01,25.11,265146,22.9028001513207,23.2630486790646,22.5245391971895,22.6146013291255,294403.423836853,0.0,1.0
2020-11-11,25.05,25.815,24.785,25.52,173469,22.5605640499639,23.2495393592742,22.3218994003336,22.983856070063,192610.363835604,0.0,1.0
2020-11-12,24.2,25.15,23.75,25.15,184121,21.7950359285081,22.6506261818999,21.3897563347961,22.6506261818999,204437.754294861,0.0,1.0
2020-11-13,24.93,25.05,24.445,24.55,147116,22.4524894916407,22.5605640499639,22.0156881517512,22.110253390284,163349.453135942,0.0,1.0
2020-11-16,25.53,25.73,25.11,25.56,267128,22.9928622832566,23.1729865471286,22.6146013291255,23.0198809228374,296604.126793129,0.0,1.0
2020-11-17,25.9,25.955,24.82,25.36,161858,23.3260921714198,23.3756263439846,22.3534211465112,22.8397566589655,179718.152924748,0.0,1.0
2020-11-18,26.08,26.765,25.51,26.0,186286,23.4882040089046,24.105129612666,22.9748498568695,23.4161543033558,206841.650309158,0.0,1.0
2020-11-19,26.37,26.44,25.53,26.0,129608,23.7493841915189,23.8124276838741,22.9928622832566,23.4161543033558,143909.540240648,0.0,1.0
2020-11-20,26.48,26.57,25.8,26.12,167872,23.8484525366485,23.9295084553909,23.2360300394838,23.524228861679,186395.765224971,0.0,1.0
2020-11-23,27.56,27.67,26.68,26.68,255661,24.8211235615571,24.9201919066867,24.0285768005205,24.0285768005205,283871.8055017,0.0,1.0
2020-11-24,28.25,28.3,27.665,28.03,244980,25.4425522719154,25.4875833378834,24.9156888000899,25.2444155816562,272012.215049642,0.0,1.0
2020-11-25,27.18,28.07,27.1132,28.07,204935,24.4788874602004,25.2804404344306,24.4187259560671,25.2804404344306,227548.466369492,0.0,1.0
2020-11-27,27.6,27.6,26.842,27.19,59297,24.8571484143315,24.8571484143315,24.1744774542568,24.487893673394,65840.1025218328,0.0,1.0
2020-11-30,26.24,27.47,26.06,27.31,249622,23.6323034200021,24.7400676428147,23.4701915825174,24.5959682317172,277166.434586994,0.0,1.0
2020-12-01,26.83,27.45,26.48,26.62,258495,24.1636699984244,24.7220552164275,23.8484525366485,23.9745395213589,287018.522039584,0.0,1.0
2020-12-02,26.96,27.13,26.42,26.84,142808,24.2807507699412,24.4338563942324,23.7944152574869,24.172676211618,158566.088688094,0.0,1.0
2020-12-03,27.29,27.63,26.805,26.96,149676,24.57795580533,24.8841670539123,24.1411544654404,24.2807507699412,166191.935259083,0.0,1.0
2020-12-04,28.36,28.46,27.4801,27.5,140218,25.541620617045,25.631682748981,24.7491639181403,24.7670862823955,155690.296227572,0.0,1.0
2020-12-07,28.26,28.5,27.73,28.34,134396,25.451558485109,25.6677076017554,24.9742291858483,25.5236081906578,149225.870086585,0.0,1.0
2020-12-08,28.8,28.86,27.7441,27.93,155392,25.9378939975633,25.9919312767249,24.9869279464513,25.1543534497203,172538.664874659,0.0,1.0
2020-12-09,29.21,29.65,28.6,28.9,225257,26.3071487385008,26.7034221190192,25.7577697336914,26.0279561294993,250112.888911083,0.0,1.0
2020-12-10,28.86,29.29,28.48,28.78,199236,25.9919312767249,26.3791984440496,25.6496951753682,25.9198815711761,221220.612611766,0.0,1.0
2020-12-11,28.74,29.05,28.15,28.73,183042,25.8838567184017,26.1630493274033,25.3524901399794,25.8748505052081,203239.69249374,0.0,1.0
2020-12-14,29.71,30.1,29.08,29.08,331259,26.7574593981808,27.1087017127311,26.1900679669841,26.1900679669841,367811.635011548,0.0,1.0
2020-12-15,30.84,30.96,29.9,30.05,325221,27.7751614890574,27.8832360473806,26.9285774488591,27.0636706467631,361107.374441421,0.0,1.0
2020-12-16,31.78,32.06,30.8758,31.06,497651,28.6217455292556,28.8739194986764,27.8074037322905,27.9732981793165,552564.09025908,0.0,1.0
2020-12-17,32.13,33.0,31.21,31.91,574607,28.9369629910316,29.7205035388746,28.1083913772205,28.7388263007724,638011.767707687,0.0,1.0
2020-12-18,32.54,33.0,30.74,32.33,1305358,29.3062177319691,29.7205035388746,27.6850993571214,29.1170872549035,1449397.17941371,0.0,1.0
2020-12-21,32.47,32.86,31.7408,32.54,307316,29.2431742396139,29.5944165541643,28.5864411735367,29.3062177319691,341226.654748125,0.0,1.0
2020-12-22,32.61,33.0,32.01,32.66,265335,29.3692612243243,29.7205035388746,28.8288884327084,29.4142922902923,294613.278962351,0.0,1.0
2020-12-23,32.67,32.83,31.91,32.77,279129,29.4232985034859,29.5673979145835,28.7388263007724,29.5133606354219,309929.372089931,0.0,1.0
2020-12-24,32.65,33.06,32.5,32.68,139927,29.4052860770987,29.7745408180362,29.2701928791947,29.4323047166795,155367.185954981,0.0,1.0
2020-12-28,32.95,33.5125,32.91,33.13,278718,29.6754724729066,30.1820719650466,29.6394476201322,29.8375843103914,309473.020467818,0.0,1.0
2020-12-29,31.87,33.45,31.62,33.13,219308,28.702801447998,30.1257831325866,28.4776461181581,29.8375843103914,243507.449008518,0.0,1.0
2020-12-30,32.02,32.745,31.82,32.03,209852,28.837894645902,29.4908451024379,28.65777038203,28.8469008590956,233008.030666166,0.0,1.0
2020-12-31,31.68,32.35,31.55,32.1,206794,28.5316833973196,29.1350996812907,28.4146026258029,28.9099443514508,229612.596942508,0.0,1.0
2021-01-04,30.66,32.26,29.7868,32.25,318330,27.6130496515726,29.0540437625483,26.8266271155076,29.0450375493548,353455.989945108,0.0,1.0
2021-01-05,31.77,31.97,30.7,30.7,218588,28.612739316062,28.792863579934,27.649074504347,27.649074504347,242708.000911385,0.0,1.0
2021-01-06,34.03,34.315,32.2,32.33,277885,30.6481434978153,30.9048205738328,29.0000064833868,29.1170872549035,308548.103433217,0.0,1.0
2021-01-07,34.63,34.67,33.775,34.44,138723,31.1885162894312,31.2245411422056,30.4184850613785,31.0173982387528,154030.331081441,0.0,1.0
2021-01-08,34.73,34.89,33.93,34.73,219103,31.2785784213671,31.4226778324647,30.5580813658793,31.2785784213671,243279.828369751,0.0,1.0
2021-01-11,35.31,35.74,34.36,34.36,238045,31.8009387865959,32.1882059539206,30.945348533204,30.945348533204,264311.975391835,0.0,1.0
2021-01-12,35.98,36.72,35.4,35.51,308765,32.4043550705669,33.0708148468932,31.8819947053382,31.9810630504678,342835.544043606,0.0,1.0
2021-01-13,37.01,37.83,36.11,36.51,322242,33.3319950295076,34.0705045113826,32.5214358420837,32.8816843698277,357799.657939532,0.0,1.0
2021-01-14,37.48,37.96,36.94,37.37,292665,33.7552870496067,34.1875852828994,33.2689515371524,33.6562187044771,324958.996316039,0.0,1.0
2021-01-15,36.79,37.62,36.57,37.18,428929,33.1338583392484,33.8813740343171,32.9357216489893,33.4851006537988,476258.990076854,0.0,1.0
2021-01-19,37.8,38.3,37.13,37.3,265595,34.0434858718018,34.4937965314818,33.4400695878308,33.5931752121219,294901.968552982,0.0,1.0
2021-01-20,38.51,38.62,37.6538,38.16,231888,34.6829270085473,34.7819953536769,33.9118150349114,34.3677095467714,257475.583816766,0.0,1.0
2021-01-21,37.13,38.8,36.82,38.51,276655,33.4400695878308,34.9441071911617,33.1608769788292,34.6829270085473,307182.379600614,0.0,1.0
2021-01-22,37.88,37.95,36.54,36.78,219791,34.1155355773506,34.1785790697058,32.9087030094085,33.1248521260548,244043.745440346,0.0,1.0
2021-01-25,37.62,38.48,37.175,37.91,206461,33.8813740343171,34.6559083689665,33.480597547202,34.1425542169314,229242.852197584,0.0,1.0
2021-01-26,36.92,38.22,36.8,38.12,153676,33.2509391107652,34.421746825933,33.142864552442,34.331684693997,170633.313576491,0.0,1.0
2021-01-27,36.28,37.09,35.69,35.84,270111,32.6745414663749,33.4040447350564,32.1431748879526,32.2782680858566,299916.284673335,0.0,1.0
2021-01-28,35.73,37.49,35.23,36.84,196493,32.179199740727,33.7642932628003,31.7288890810471,33.1788894052164,218174.937430603,0.0,1.0
2021-01-29,35.1,35.68,34.8362,35.5,172914,31.7919325734023,32.3172693509685,31.5529949149161,32.15423379931,190906.33719693,0.2,1.0
2021-02-01,35.49,35.66,34.59,35.36,184007,32.1451762686623,32.2991542896731,31.3299985103699,32.0274283702423,203153.604616142,0.0,1.0
2021-02-02,35.93,36.28,35.07,35.85,155946,32.5437076171608,32.86072118983,31.7647599814592,32.4712473719792,172172.754435803,0.0,1.0
2021-02-03,35.9,36.13,35.285,36.01,119033,32.5165350252177,32.7248582301146,31.9594968903846,32.6161678623423,131418.82112242,0.0,1.0
2021-02-04,36.56,36.79,35.94,35.94,184645,33.1143320479654,33.3226552528624,32.5527651478085,32.5527651478085,203857.990860932,0.0,1.0
2021-02-05,36.94,37.11,36.4671,36.91,138628,33.4585182125778,33.6124962335885,33.0301875882484,33.4313456206347,153052.752888349,0.0,1.0
2021-02-08,37.81,37.81,37.25,37.43,131517,34.2465233789271,34.2465233789271,33.7393016626562,33.9023372143147,145201.827203862,0.0,1.0
2021-02-09,37.8,38.03,36.95,37.46,101299,34.2374658482794,34.4457890531763,33.4675757432255,33.9295098062578,111839.533246075,0.0,1.0
2021-02-10,37.6,38.4,37.11,37.97,105161,34.0563152353255,34.7809176871409,33.6124962335885,34.3914438692901,116103.388539773,0.0,1.0
2021-02-11,37.67,38.69,36.64,37.86,118374,34.1197179498593,35.043586075924,33.186792293147,34.2918110321655,130691.249750451,0.0,1.0
2021-02-12,37.51,37.6814,36.71,37.36,94387,33.9747974594963,34.1300435347977,33.2501950076808,33.8389344997809,104208.314242957,0.0,1.0
2021-02-16,37.6,38.2,37.19,37.96,105851,34.0563152353255,34.5997670741871,33.6849564787701,34.3823863386424,116865.185575675,0.0,1.0
2021-02-17,37.44,37.68,36.9,37.19,101169,33.9113947449624,34.128775480507,33.422288089987,33.6849564787701,111696.006268297,0.0,1.0
2021-02-18,36.73,37.34,36.69,37.09,117588,33.2683100689762,33.8208194384855,33.2320799463854,33.5943811722932,129823.463561728,0.0,1.0
2021-02-19,37.33,37.6,36.8,36.95,102195,33.8117619078378,34.0563152353255,33.3317127835101,33.4675757432255,112828.765339072,0.0,1.0
2021-02-22,38.13,38.31,37.07,37.18,139172,34.5363643596532,34.6993999113117,33.5762661109978,33.6758989481224,153653.358087669,0.0,1.0
2021-02-23,38.56,38.73,36.7,37.93,253581,34.925838177504,35.0798161985148,33.2411374770331,34.3552137466994,279967.035015874,0.0,1.0
2021-02-24,39.52,40.0,37.725,38.5,300636,35.7953611196826,36.2301225907718,34.1695343684217,34.8714929936179,331918.280703334,0.0,1.0
2021-02-25,37.64,39.89,37.64,39.81,213894,34.0925453579163,36.1304897536472,34.0925453579163,36.0580295084656,236150.456807431,0.0,1.0
2021-02-26,37.4,37.99,36.69,37.61,285398,33.8751646223716,34.4095589305855,33.2320799463854,34.0653727659732,315094.710800337,0.0,1.0
2021-03-01,39.29,39.5,38.09,38.09,167495,35.5870379147856,35.7772460583872,34.5001342370625,34.5001342370625,184923.470330915,0.0,1.0
2021-03-02,38.27,39.5388,38.09,39.24,141637,34.6631697887209,35.8123892773002,34.5001342370625,35.5417502615471,156374.850397085,0.0,1.0
2021-03-03,38.25,38.97,38.05,38.62,138143,34.6450547274255,35.2971969340594,34.4639041144717,34.9801833613902,152517.286855868,0.0,1.0
2021-03-04,37.6,38.625,37.07,38.44,180720,34.0563152353255,34.984712126714,33.5762661109978,34.8171478097317,199524.580185695,0.0,1.0
2021-03-05,38.39,38.59,37.39,38.585,247028,34.7718601564932,34.9530107694471,33.8661070917239,34.9484820041233,272732.17128216,0.0,1.0
2021-03-08,40.09,40.36,38.41,38.69,172111,36.311640366601,36.5561936940888,34.7899752177886,35.043586075924,190019.782095729,0.0,1.0
2021-03-09,40.1,40.7,39.57,40.42,144216,36.3206978972487,36.8641497361103,35.840648772921,36.6105388779749,159222.204825477,0.0,1.0
2021-03-10,41.74,41.9099,40.34,40.34,117636,37.8061329234704,37.9600203691747,36.5380786327934,36.5380786327934,129876.458138138,0.0,1.0
2021-03-11,41.73,42.135,40.6436,41.39,128447,37.7970753928227,38.1639053840543,36.8130652632573,37.4891193508011,141812.382420938,0.0,1.0
2021-03-12,42.56,42.7,41.38,41.94,113899,38.5488504365812,38.6756558656489,37.4800618201534,37.9872835364242,125750.609553843,0.0,1.0
2021-03-15,42.56,42.57,41.46,42.32,105746,38.5488504365812,38.5579079672289,37.552522065335,38.3314697010366,116749.259939777,0.0,1.0
2021-03-16,41.11,42.41,41.01,42.03,141599,37.2355084926657,38.4129874768658,37.1449331861888,38.0688013122535,156332.896357427,0.0,1.0
2021-03-17,40.84,41.28,40.49,41.0,185673,36.990955165178,37.3894865136765,36.6739415925088,37.1358756555411,204992.958039058,0.0,1.0
2021-03-18,40.12,41.795,39.81,40.82,148423,36.3388129585441,37.8559493420327,36.0580295084656,36.9728401038826,163866.958637126,0.0,1.0
2021-03-19,39.75,40.2,39.03,39.74,535099,36.0036843245795,36.4112732037257,35.3515421179456,35.9946267939318,590778.017556358,0.0,1.0
2021-03-22,39.34,39.89,38.76,39.87,164174,35.6323255680241,36.1304897536472,35.1069887904579,36.1123746923518,181256.90807551,0.0,1.0
2021-03-23,37.58,39.205,37.47,38.88,219950,34.0382001740301,35.5100489042802,33.9385673369055,35.2156791582302,242836.605864562,0.0,1.0
2021-03-24,37.4,39.23,37.23,38.1,187598,33.8751646223716,35.5326927308994,33.7211866013609,34.5091917677101,207118.261363856,0.0,1.0
2021-03-25,38.5,39.08,36.86,37.615,172316,34.8714929936179,35.3968297711841,33.3860579673962,34.069901531297,190246.113099149,0.0,1.0
2021-03-26,39.03,39.49,38.45,39.06,157788,35.3515421179456,35.7681885277395,34.8262053403794,35.3787147098887,174206.421305558,0.0,1.0
2021-03-29,38.21,39.68,37.93,38.88,188187,34.6088246048348,35.9402816100456,34.3552137466994,35.2156791582302,207768.54897856,0.0,1.0
2021-03-30,39.92,40.18,38.13,38.21,147751,36.1576623455903,36.3931581424303,34.5363643596532,34.6088246048348,163125.034567378,0.0,1.0
2021-03-31,40.88,41.22,37.6306,37.6306,203373,37.0271852877688,37.3351413297903,34.0840312791074,34.0840312791074,224534.708090445,0.0,1.0
2021-04-01,41.37,41.37,40.6,40.96,99372,37.4710042895057,37.4710042895057,36.7735744296334,37.0996455329503,109712.021813927,0.0,1.0
2021-04-05,40.82,41.95,40.39,41.95,201961,36.9728401038826,37.9963410670719,36.5833662860318,37.9963410670719,222975.784301035,0.0,1.0
2021-04-06,40.59,41.51,40.5,40.92,107176,36.7645168989857,37.5978097185734,36.6829991231565,37.0634154103596,118328.056695341,0.0,1.0
2021-04-07,39.46,41.1,39.23,40.66,222469,35.7410159357964,37.226450962018,35.5326927308994,36.8279196135195,245617.71707244,0.0,1.0
2021-04-08,35.29,37.1174,35.0,35.84,602910,31.9640256557084,33.6191988062678,31.7013572669253,32.4621898413315,665645.001326678,0.0,1.0
2021-04-09,36.55,36.73,35.27,35.47,304596,33.1052745173177,33.2683100689762,31.945910594413,32.1270612073669,336290.333257204,0.0,1.0
2021-04-12,36.66,37.45,36.29,36.52,222336,33.2049073544424,33.9204522756101,32.8697787204777,33.0781019253747,245470.877933635,0.0,1.0
2021-04-13,36.02,36.66,35.29,36.66,236786,32.62522539299,33.2049073544424,31.9640256557084,33.2049073544424,261424.45354056,0.0,1.0
2021-04-14,36.21,37.0,35.31,35.71,200711,32.7973184752962,33.5128633964639,31.9821407170038,32.3444419429115,221595.717207011,0.0,1.0
2021-04-15,35.71,36.59,35.57,36.59,190436,32.3444419429115,33.1415046399085,32.2176365138438,33.1415046399085,210251.565694129,0.0,1.0
2021-04-16,36.16,36.42,35.8,35.93,204214,32.7520308220577,32.9875266188977,32.4259597187408,32.5437076171608,225463.217231305,0.0,1.0
2021-04-19,36.06,36.57,35.635,36.22,316479,32.6614555155808,33.1233895786131,32.2765104630538,32.8063760059439,349409.803079839,0.0,1.0
2021-04-20,34.71,36.11,34.62,36.11,148344,31.4386888781422,32.7067431688193,31.357171102313,32.7067431688193,163779.738396784,0.0,1.0
2021-04-21,35.5,35.6,34.62,34.82,191095,32.15423379931,32.2448091057869,31.357171102313,31.5383217152669,210979.137066098,0.0,1.0
2021-04-22,35.39,36.1,35.34,35.71,218190,32.0546009621854,32.6976856381716,32.0093133089469,32.3444419429115,240893.471396175,0.0,1.0
2021-04-23,36.14,36.45,35.25,35.52,193883,32.7339157607623,33.0146992108408,31.9277955331177,32.1723488606054,214057.238712611,0.0,1.0
2021-04-26,35.91,36.69,35.84,36.39,151115,32.5255925558654,33.2320799463854,32.4621898413315,32.9603540269547,166839.071130817,0.0,1.0
2021-04-27,35.82,36.26,35.59,35.85,181539,32.4440747800362,32.8426061285346,32.2357515751392,32.4712473719792,200428.800145699,0.0,1.0
2021-04-28,35.5,36.07,35.49,35.91,128838,32.15423379931,32.6705130462285,32.1451762686623,32.5255925558654,142244.067407949,0.0,1.0
2021-04-29,35.5,36.18,34.93,35.91,211034,32.15423379931,32.7701458833531,31.6379545523915,32.5255925558654,232992.863296303,0.0,1.0
2021-04-30,35.13,35.645,34.5,35.25,406714,31.8191051653453,32.2855679937015,31.2484807345407,31.9277955331177,449034.086463284,0.0,1.0
2021-05-03,36.06,36.18,35.03,35.22,278675,32.6614555155808,32.7701458833531,31.7285298588684,31.9006229411746,307672.157941835,0.0,1.0
2021-05-04,36.19,36.34,35.5,35.68,167337,32.7792034140008,32.9150663737162,32.15423379931,32.3172693509685,184749.02985023,0.0,1.0
2021-05-05,36.22,36.4,35.75,36.4,139607,32.8063760059439,32.9694115576023,32.3806720655023,32.9694115576023,154133.621436389,0.0,1.0
2021-05-06,36.34,36.435,35.9393,36.22,176262,32.9150663737162,33.0011129148693,32.5521311206631,32.8063760059439,194602.708901565,0.0,1.0
2021-05-07,36.6,36.65,35.72,36.02,111046,33.3317127835101,33.3772479102635,32.5302945526497,32.8035053131703,121934.436024862,0.2,1.0
2021-05-10,37.1,37.39,36.61,36.61,322126,33.7870640510444,34.0511677862142,33.3408198088608,33.3408198088608,353711.544215413,0.0,1.0
2021-05-11,37.19,37.28,35.67,36.73,275485,33.8690272792005,33.9509905073567,32.4847594258963,33.450104113069,302497.236355288,0.0,1.0
2021-05-12,36.11,37.17,35.88,37.03,236617,32.8854685413265,33.8508132284992,32.6760069582607,33.7233148735896,259818.097445157,0.0,1.0
2021-05-13,37.76,38.06,35.3804,36.23,275288,34.3881277241896,34.6613384847102,32.2210199717404,32.9947528455347,302280.919838737,0.0,1.0
2021-05-14,39.35,39.42,37.76,38.09,201464,35.8361447549487,35.8998939324035,34.3881277241896,34.6886595607623,221218.226854753,0.0,1.0
2021-05-17,38.65,39.4,38.21,39.0,249539,35.1986529804007,35.8816798817021,34.7979438649705,35.5173988676747,274007.143266827,0.0,1.0
2021-05-18,37.71,38.86,37.67,38.86,177415,34.3425925974362,35.3899005127651,34.3061644960334,35.3899005127651,194811.141034805,0.0,1.0
2021-05-19,37.37,37.5,36.6,37.15,115233,34.0329537355129,34.1513450650718,33.3317127835101,33.8325991777978,126531.985541604,0.0,1.0
2021-05-20,37.64,37.7,36.9,37.47,83281,34.2788434199814,34.3334855720855,33.6049235440306,34.1240239890197,91446.9838318046,0.0,1.0
2021-05-21,37.81,38.08,36.99,37.91,98906,34.4336628509431,34.6795525354116,33.6868867721868,34.5247331044499,108604.067949093,0.0,1.0
2021-05-24,37.62,38.09,37.62,38.09,77450,34.26062936928,34.6886595607623,34.26062936928,34.6886595607623,85044.2345525783,0.0,1.0
2021-05-25,37.15,38.08,36.99,37.77,174920,33.8325991777978,34.6795525354116,33.6868867721868,34.3972347495403,192071.497842956,0.0,1.0
2021-05-26,37.76,37.79,37.0,37.19,111384,34.3881277241896,34.4154488002417,33.6959937975375,33.8690272792005,122305.578068488,0.0,1.0
2021-05-27,38.08,38.29,37.76,38.05,124946,34.6795525354116,34.870800067776,34.3881277241896,34.6522314593595,137197.378055603,0.0,1.0
2021-05-28,38.01,38.15,37.49,38.15,71501,34.6158033579568,34.7433017128664,34.1422380397211,34.7433017128664,78511.914974098,0.0,1.0
2021-06-01,38.77,39.06,37.75,38.11,139366,35.3079372846089,35.5720410197788,34.3790206988389,34.7068736114636,153031.307845766,0.0,1.0
2021-06-02,38.07,39.04,37.86,38.96,106917,34.6704455100609,35.5538269690774,34.4791979776965,35.4809707662719,117400.573604364,0.0,1.0
2021-06-03,38.14,38.54,37.61,38.54,89140,34.7341946875157,35.0984757015431,34.2515223439293,35.0984757015431,97880.4786057691,0.0,1.0
2021-06-04,38.29,38.455,37.87,38.25,79245,34.870800067776,35.0210659860623,34.4883050030472,34.8343719663732,87015.2403759723,0.0,1.0
2021-06-07,38.39,38.55,38.01,38.46,119431,34.9618703212828,35.1075827268938,34.6158033579568,35.0256194987376,131141.613645565,0.0,1.0
2021-06-08,39.45,39.55,38.235,38.43,154049,35.9272150084555,36.0182852619624,34.8207114283472,34.9982984226856,169154.025675793,0.0,1.0
2021-06-09,39.06,39.63,38.535,39.39,168623,35.5720410197788,36.0911414647679,35.0939221888678,35.8725728563514,185157.055687016,0.0,1.0
2021-06-10,38.27,39.365,38.2,39.33,118262,34.8525860170746,35.8498052929747,34.7888368396198,35.8179307042473,129857.989240245,0.0,1.0
2021-06-11,39.38,39.38,38.01,38.34,89858,35.8634658310007,35.8634658310007,34.6158033579568,34.9163351945294,98668.8809351269,0.0,1.0
2021-06-14,39.0,39.42,38.261,38.825,106744,35.5173988676747,35.8998939324035,34.844389694259,35.3580259240377,117210.610369017,0.0,1.0
2021-06-15,39.19,39.215,38.53,39.0,149323,35.6904323493377,35.7131999127144,35.0893686761924,35.5173988676747,163964.625385341,0.0,1.0
2021-06-16,38.74,39.05,38.46,39.01,142750,35.2806162085568,35.5629339944281,35.0256194987376,35.5265058930253,156747.120495553,0.0,1.0
2021-06-17,38.16,39.19,37.62,39.19,158663,34.752408738217,35.6904323493377,34.26062936928,35.6904323493377,174220.443987292,0.0,1.0
2021-06-18,36.74,37.74,36.63,37.54,288834,33.4592111384197,34.3699136734882,33.3590338595621,34.1877731664745,317155.150971715,0.0,1.0
2021-06-21,37.7,37.895,36.96,37.2882,144500,34.3334855720855,34.5110725664239,33.6595656961348,33.9584582681443,158668.713916689,0.0,1.0
2021-06-22,37.77,38.04,37.19,37.7,107723,34.3972347495403,34.6431244340088,33.8690272792005,34.3334855720855,118285.60463147,0.0,1.0
2021-06-23,37.94,38.49,37.611,38.0,111362,34.552054180502,35.0529405747897,34.2524330464644,34.6066963326061,122281.42089405,0.0,1.0
2021-06-24,38.59,38.86,37.92,38.03,139783,35.1440108282965,35.3899005127651,34.5338401298006,34.6340174086581,153489.196106689,0.0,1.0
2021-06-25,43.3,43.7321,39.26,39.26,1029599,39.4334197684696,39.8269343338727,35.7541815267925,35.7541815267925,1130554.6656049,0.0,1.0
2021-06-28,40.49,43.76,39.93,43.76,283936,36.8743456449268,39.8523429346011,36.3643522252884,39.8523429346011,311776.885499301,0.0,1.0
2021-06-29,40.27,41.42,40.21,40.52,247056,36.6739910872118,37.7212990025406,36.6193489351076,36.9016667209789,271280.676715581,0.0,1.0
2021-06-30,40.73,41.01,39.51,40.14,127953,37.0929142533433,37.3479109631625,35.9818571605596,36.5555997576528,140499.224579807,0.0,1.0
2021-07-01,41.61,41.78,40.21,41.03,143820,37.8943324842037,38.0491519151653,36.6193489351076,37.3661250138639,157922.037615904,0.0,1.0
2021-07-02,40.33,41.51,39.9,41.5,113377,36.7286332393159,37.8032622306968,36.3370311492364,37.7941552053461,124493.998461816,0.0,1.0
2021-07-06,39.19,40.14,38.81,40.1,109495,35.6904323493377,36.5555997576528,35.3443653860116,36.5191716562501,120231.355227044,0.0,1.0
2021-07-07,39.5,40.08,38.77,39.03,149573,35.9727501352089,36.5009576055487,35.3079372846089,35.5447199437267,164239.138731218,0.0,1.0
2021-07-08,38.72,39.49,38.05,38.7,230303,35.2624021578555,35.9636431098583,34.6522314593595,35.2441881071541,252884.988381697,0.0,1.0
2021-07-09,39.4,39.65,39.06,39.2,111071,35.8816798817021,36.1093555154692,35.5720410197788,35.6995393746884,121961.88735945,0.0,1.0
2021-07-12,39.94,40.0,38.945,39.0,123116,36.3734592506391,36.4281014027432,35.4673102282459,35.5173988676747,135187.940363786,0.0,1.0
2021-07-13,38.05,39.64,37.95,39.56,240448,34.8343719663732,36.2900001247578,34.7428230255943,36.2167609721347,262644.218441253,0.2,1.0
2021-07-14,37.84,39.04,37.79,38.24,115871,34.6421191907375,35.7407064800844,34.5963447203481,35.0083149538531,126567.27539845,0.0,1.0
2021-07-15,37.82,38.33,37.51,37.55,92287,34.6238094025817,35.0907090005542,34.3400076861671,34.3766272624787,100806.190890704,0.0,1.0
2021-07-16,36.74,38.21,36.62,38.05,77444,33.6350808421696,34.9808502716195,33.5252221132349,34.8343719663732,84593.0049447881,0.0,1.0
2021-07-19,35.74,36.19,35.14,35.9,108065,32.7195914343805,33.1315616678856,32.1702977897071,32.8660697396268,118040.688489212,0.0,1.0
2021-07-20,36.74,37.21,35.77,35.98,152913,33.6350808421696,34.0653608638304,32.7470561166142,32.9393088922499,167028.693831961,0.0,1.0
2021-07-21,38.36,38.44,37.02,37.02,305590,35.1181736827878,35.191412835411,33.8914178763505,33.8914178763505,333799.602048936,0.0,1.0
2021-07-22,37.84,38.09,37.47,38.08,301298,34.6421191907375,34.8709915426848,34.3033881098556,34.8618366486069,329111.399254362,0.0,1.0
2021-07-23,38.5,38.54,37.835,38.03,163213,35.2463421998783,35.2829617761899,34.6375417436986,34.8160621782174,178279.506689398,0.0,1.0
2021-07-26,38.86,39.07,38.55,38.55,123751,35.5759183866824,35.768171162318,35.2921166702677,35.2921166702677,135174.693390353,0.0,1.0
2021-07-27,39.02,39.04,38.04,38.47,166063,35.7223966919286,35.7407064800844,34.8252170722953,35.2188775176446,181392.595683931,0.0,1.0
2021-07-28,38.78,39.18,38.09,39.05,114375,35.5026792340592,35.8688749971748,34.8709915426848,35.7498613741623,124933.176754302,0.0,1.0
2021-07-29,39.77,39.85,38.46,39.05,62626,36.4090137477704,36.4822529003935,35.2097226235667,35.7498613741623,68407.1267970702,0.0,1.0
2021-07-30,39.67,40.35,39.47,39.74,81017,36.3174648069915,36.939997604288,36.1343669254337,36.3815490655367,88495.8354631979,0.0,1.0
2021-08-02,39.39,40.995,39.34,39.84,100390,36.0611277728105,37.530488272312,36.0153533024211,36.4730980063156,109657.19444253,0.0,1.0
2021-08-03,39.55,39.68,38.64,39.4,138089,36.2076060780568,36.3266197010694,35.3745107169688,36.0702826668884,150836.261812676,0.0,1.0
2021-08-04,38.7,39.48,38.46,39.35,100872,35.4294400814361,36.1435218195116,35.2097226235667,36.024508196499,110183.688791781,0.0,1.0
2021-08-05,39.6,39.98,38.95,39.34,91808,36.2533805484462,36.6012665234061,35.6583124333834,36.0153533024211,100282.973477237,0.0,1.0
2021-08-06,40.5,40.61,40.1,40.1,63020,37.0773210154564,37.1780248503132,36.7111252523408,36.7111252523408,68837.4976966653,0.0,1.0
2021-08-09,40.32,40.83,39.97,40.51,73418,36.9125329220544,37.3794325200268,36.5921116293282,37.0864759095343,80195.3571230366,0.0,1.0
2021-08-10,41.31,41.38,40.31,40.31,81905,37.8188674357655,37.8829516943107,36.9033780279765,36.9033780279765,89465.8084551789,0.0,1.0
2021-08-11,42.22,42.28,41.17,41.48,68962,38.6519627968535,38.7068921613209,37.690698918675,37.9745006350896,75328.0151722856,0.0,1.0
2021-08-12,41.74,42.51,41.62,42.36,69460,38.2125278811148,38.9174547251124,38.1026691521801,38.780131313944,75871.986512383,0.0,1.0
2021-08-13,41.71,41.9,41.37,41.6,44167,38.1850631988811,38.3590061863611,37.8737968002329,38.0843593640243,48244.1409198448,0.0,1.0
2021-08-16,41.82,42.43,41.455,41.69,79011,38.2857670337379,38.8442155724892,37.9516133998949,38.1667534107253,86304.6577358177,0.0,1.0
2021-08-17,41.08,41.99,40.37,41.71,98948,37.608304871974,38.4414002330621,36.9583073924438,38.1850631988811,108082.080642489,0.0,1.0
2021-08-18,40.54,41.44,40.32,40.84,69144,37.1139405917679,37.9378810587781,36.9125329220544,37.3885874141047,75526.8159431646,0.0,1.0
2021-08-19,40.54,40.58,39.75,39.97,79808,37.1139405917679,37.1505601680795,36.3907039596146,36.5921116293282,87175.2303423591,0.0,1.0
2021-08-20,41.36,41.5,40.32,40.38,95429,37.864641906155,37.9928104232454,36.9125329220544,36.9674622865217,104238.234968186,0.0,1.0
2021-08-23,41.86,42.0,41.35,41.56,58297,38.3223866100495,38.45055512714,37.8554870120771,38.0477397877128,63678.5084611631,0.0,1.0
2021-08-24,42.17,42.4099,41.55,41.98,64905,38.6061883264641,38.8258142353927,38.0385848936349,38.4322453389842,70896.505680769,0.0,1.0
2021-08-25,42.46,43.0,42.12,42.12,70768,38.8716802547229,39.366044534929,38.5604138560746,38.5604138560746,77300.7305140847,0.0,1.0
2021-08-26,42.16,42.61,42.02,42.32,72570,38.5970334323862,39.0090036658913,38.4688649152957,38.7435117376325,79269.0766081721,0.0,1.0
2021-08-27,43.71,43.7999,42.29,42.29,93120,40.0160420144592,40.0983445122195,38.7160470553988,38.7160470553988,101716.08672665,0.0,1.0
2021-08-30,43.12,43.89,43.06,43.78,90541,39.4759032638637,40.1808301078613,39.4209738993964,40.0801262730045,98899.0142645791,0.0,1.0
2021-08-31,42.98,43.25,42.5,43.25,86728,39.3477347467732,39.5949168868763,38.9082998310345,39.5949168868763,94734.0288834718,0.0,1.0
2021-09-01,43.23,43.38,42.205,43.03,94127,39.5766070987205,39.7139305098888,38.6382304557367,39.3935092171627,102816.044838052,0.0,1.0
2021-09-02,43.58,43.71,42.28,43.48,69112,39.8970283914466,40.0160420144592,38.7068921613209,39.8054794506677,75491.8619614716,0.0,1.0
2021-09-03,43.54,43.8,43.41,43.66,84231,39.8604088151351,40.0984360611602,39.7413951921225,39.9702675440698,92006.5259994893,0.0,1.0
2021-09-07,42.39,43.45,42.2,43.42,121133,38.8075959961777,39.7780147684341,38.6336530086978,39.7505500862004,132315.020763094,0.0,1.0
2021-09-08,41.83,42.39,41.41,42.19,85800,38.2949219278158,38.8075959961777,37.9104163765444,38.6244981146199,93720.3634143746,0.0,1.0
2021-09-09,41.63,42.1,41.63,41.79,174251,38.111824046258,38.5421040679189,38.111824046258,38.2583023515043,190336.445749629,0.0,1.0
2021-09-10,40.81,42.2499,40.74,41.88,85188,37.361122731871,38.6793359301464,37.2970384733258,38.3406963982053,93051.8685144958,0.0,1.0
2021-09-13,41.6,41.65,41.01,41.5,96830,38.0843593640243,38.1301338344138,37.5442206134288,37.9928104232454,105768.563979183,0.0,1.0
2021-09-14,41.12,42.17,40.85,41.91,126482,37.6449244482856,38.6061883264641,37.3977423081826,38.3681610804389,138157.797265465,0.0,1.0
2021-09-15,41.27,41.385,40.71,41.2,101254,37.782247859454,37.8875291413497,37.2695737910921,37.7181636009087,110600.951948241,0.0,1.0
2021-09-16,40.52,41.65,40.48,41.65,112267,37.0956308036122,38.1301338344138,37.0590112273006,38.1301338344138,122630.583210275,0.0,1.0
2021-09-17,40.4,40.83,40.05,40.62,494601,36.9857720746775,37.3794325200268,36.6653507819513,37.1871797443911,540258.571854464,0.0,1.0
2021-09-20,39.43,39.8499,37.9946,39.48,146679,36.0977473491221,36.4821613514527,34.7836538531817,36.1435218195116,160219.221273392,0.0,1.0
2021-09-21,38.02,38.6,33.88,37.25,536589,34.8069072841396,35.3378911406572,31.0167811358929,34.101980440142,586122.565083401,0.0,1.0
2021-09-22,38.08,40.18,38.04,38.39,383973,34.8618366486069,36.7843644049639,34.8252170722953,35.1456383650215,419418.287894028,0.0,1.0
2021-09-23,38.18,38.96,37.93,38.25,172733,34.9533855893858,35.6674673274613,34.7245132374385,35.017469847931,188678.316243067,0.0,1.0
2021-09-24,37.98,38.65,37.67,38.14,157855,34.770287707828,35.3836656110467,34.4864859914134,34.9167660130742,172426.899379675,0.0,1.0
2021-09-27,39.7,40.41,38.26,38.26,149319,36.3449294892252,36.9949269687554,35.0266247420089,35.0266247420089,163102.924763065,0.0,1.0
2021-09-28,38.44,40.09,38.27,39.75,132404,35.191412835411,36.7019703582629,35.0357796360868,36.3907039596146,144626.468502527,0.0,1.0
2021-09-29,38.19,38.97,38.1,38.65,129376,34.9625404834637,35.6766222215391,34.8801464367627,35.3836656110467,141318.947984827,0.0,1.0
2021-09-30,37.76,38.76,37.47,38.41,192696,34.5688800381144,35.4843694459034,34.3033881098556,35.1639481531773,210484.139259864,0.0,1.0
2021-10-01,38.52,38.75,37.34,37.85,188065,35.2646519880341,35.4752145518256,34.184374486843,34.6512740848154,205425.642721729,0.0,1.0
2021-10-04,37.47,38.85,37.23,38.5,165083,34.3033881098556,35.5667634926045,34.0836706519862,35.2463421998783,180322.129994583,0.0,1.0
2021-10-05,37.02,37.905,36.7,37.7,134664,33.8914178763505,34.7016260022438,33.598461265858,34.5139506736471,147095.093459596,0.0,1.0
2021-10-06,37.08,37.165,36.36,36.51,78865,33.9463472408178,34.0241638404799,33.2871948672097,33.4245182783781,86145.1801943434,0.0,1.0
2021-10-07,39.16,39.5,37.92,37.98,135921,35.8505652090191,36.1618316076673,34.7153583433606,34.770287707828,148468.129552974,0.0,1.0
2021-10-08,39.15,39.54,38.72,38.88,65725,35.8414103149412,36.1984511839789,35.4477498695919,35.5942281748381,71792.2014616523,0.0,1.0
2021-10-11,39.25,39.72,38.95,39.34,38646,35.9329592557201,36.3632392773809,35.6583124333834,36.0153533024211,42213.4867658732,0.0,1.0
2021-10-12,39.34,39.55,39.01,39.12,63124,36.0153533024211,36.2076060780568,35.7132417978507,35.8139456327075,68951.0981371676,0.0,1.0
2021-10-13,39.63,39.68,38.62,39.32,62131,36.2808452306799,36.3266197010694,35.356200928813,35.9970435142653,67866.4323927565,0.0,1.0
2021-10-14,39.63,40.17,39.53,40.0,85373,36.2808452306799,36.775209510886,36.189296289901,36.6195763115619,93253.9462211585,0.0,1.0
2021-10-15,38.85,40.02,38.72,40.02,105357,35.5667634926045,36.6378860997176,35.4477498695919,36.6378860997176,115082.707788441,0.0,1.0
2021-10-18,38.32,38.85,38.12,38.7,66989,35.0815541064763,35.5667634926045,34.8984562249185,35.4294400814361,73172.883738526,0.0,1.0
2021-10-19,38.43,38.875,38.0,38.875,57795,35.1822579413331,35.5896507277992,34.7885974959838,35.5896507277992,63130.167873354,0.0,1.0
2021-10-20,39.37,39.43,38.22,38.39,58189,36.0428179846548,36.0977473491221,34.9900051656974,35.1456383650215,63560.5387729491,0.0,1.0
2021-10-21,40.21,40.25,39.25,39.25,135820,36.8118290871976,36.8484486635091,35.9329592557201,35.9329592557201,148357.806048256,0.0,1.0
2021-10-22,40.54,41.01,40.2,40.2,115892,37.1139405917679,37.5442206134288,36.8026741931197,36.8026741931197,126590.213948936,0.0,1.0
2021-10-25,40.85,41.205,40.137,40.3,113032,37.5808401897404,37.9074301106059,36.924900433185,37.0748558053008,122864.66126589,0.2,1.0
2021-10-26,40.3,41.23,40.258,40.82,117593,37.0748558053008,37.9304294008077,37.0362169977618,37.5532410414982,127822.422961991,0.0,1.0
2021-10-27,39.9,40.98,39.84,40.03,112457,36.706867162072,37.7004364987897,36.6516688655877,36.8264634711213,122239.6419773,0.0,1.0
2021-10-28,41.31,41.41,39.91,40.0,82037,38.0040271294535,38.0960242902607,36.7160668781527,36.7988643228792,89173.4041357299,0.0,1.0
2021-10-29,41.93,41.97,40.97,40.97,100228,38.5744095264581,38.611208390781,37.691236782709,37.691236782709,108946.840446578,0.0,1.0
2021-11-01,45.58,45.7,41.9,42.0,235514,41.9323058959208,42.0427024888895,38.5468103782159,38.6388075390231,256001.378665996,0.0,1.0
2021-11-02,45.78,46.285,44.79,45.47,130517,42.1163002175352,42.5808858796116,41.205528325544,41.8311090190329,141870.682589357,0.0,1.0
2021-11-03,45.96,46.65,44.785,44.98,76678,42.2818951069882,42.9166755165578,41.2009284675036,41.3803229310776,83348.2243660726,0.0,1.0
2021-11-04,45.98,46.225,45.151,46.01,110109,42.3002945391496,42.5256875831273,41.537638076058,42.3278936873918,119687.38929972,0.0,1.0
2021-11-05,48.02,48.04,45.98,46.43,92360,44.1770366196165,44.1954360517779,42.3002945391496,42.714281762782,100394.402598535,0.0,1.0
2021-11-08,47.35,48.5,46.58,48.5,77540,43.5606556422082,44.618622991491,42.8522775039928,44.618622991491,84285.2098039239,0.0,1.0
2021-11-09,47.48,47.71,46.16,47.23,60921,43.6802519512576,43.8918454211141,42.4658894286026,43.4502590492396,66220.5218785768,0.0,1.0
2021-11-10,46.56,47.6902,43.93,47.46,68655,42.8338780718314,43.8736299832743,40.4143527426021,43.6618525190962,74627.3030576269,0.0,1.0
2021-11-11,47.45,47.78,46.45,46.73,58972,43.6526528030154,43.9562434336792,42.7326811949435,42.9902732452036,64101.9782377741,0.0,1.0
2021-11-12,47.71,47.94,47.4301,47.54,43624,43.8918454211141,44.1034388909707,43.6343453680148,43.7354502477419,47418.8546877273,0.0,1.0
2021-11-15,46.96,47.83,46.74,47.83,57275,43.2018667150602,44.0022420140828,42.9994729612843,44.0022420140828,62257.3560938836,0.0,1.0
2021-11-16,47.03,47.19,46.46,46.87,54354,43.2662647276252,43.4134601849167,42.7418809110242,43.1190692703337,59082.2581078473,0.0,1.0
2021-11-17,47.58,47.58,46.445,46.89,77194,43.7722491120648,43.7722491120648,42.7280813369031,43.1374687024951,83909.1112407028,0.0,1.0
2021-11-18,47.17,48.1,46.4,47.9,92190,43.3950607527553,44.2506343482622,42.6866826145398,44.0666400266478,100209.614287126,0.0,1.0
2021-11-19,46.67,47.33,46.56,46.56,72159,42.9350749487193,43.5422562100468,42.8338780718314,42.8338780718314,78436.11625279,0.0,1.0
2021-11-22,47.91,48.19,46.61,46.94,89948,44.0758397427285,44.3334317929887,42.879876652235,43.1834672828987,97772.5825566591,0.0,1.0
2021-11-23,47.56,48.08,47.065,47.86,89113,43.7538496799033,44.2322349161008,43.2984637339077,44.0298411623249,96864.94585062,0.0,1.0
2021-11-24,47.59,47.87,47.3,47.3,36395,43.7814488281455,44.0390408784057,43.5146570618046,43.5146570618046,39561.0034925691,0.0,1.0
2021-11-26,45.0,46.11,44.3152,46.04,57577,41.3987223632391,42.419890848199,40.7687258060314,42.3554928356339,62585.6270941517,0.0,1.0
2021-11-29,46.05,46.32,44.8276,45.92,140549,42.3646925517147,42.6130848858941,41.2401192580075,42.2450962426653,152775.366942632,0.0,1.0
2021-11-30,41.3,45.37,40.96,45.37,230963,37.9948274133728,41.7391118582257,37.6820370666283,41.7391118582257,251054.486870565,0.0,1.0
2021-12-01,42.36,44.38,42.15,42.97,149672,38.969997317929,40.8283399662345,38.7768032802339,39.531179998853,162691.977324902,0.0,1.0
2021-12-02,43.61,44.21,42.1645,42.43,116872,40.119961828019,40.6719447928622,38.790142868551,39.0343953304941,127038.703123603,0.0,1.0
2021-12-03,43.09,44.135,42.89,44.0,73100,39.6415765918216,40.6029469222568,39.4575822702072,40.4787507551671,79458.9739059432,0.0,1.0
2021-12-06,44.71,45.3,43.38,43.66,120131,41.1319305968982,41.6747138456607,39.9083683581625,40.1659604084226,130581.203752324,0.0,1.0
2021-12-07,44.69,45.49,44.32,45.35,76739,41.1135311647368,41.8495084511944,40.7731416697501,41.7207124260643,83414.5307601665,0.0,1.0
2021-12-08,45.02,45.745,43.995,44.94,83816,41.4171217954005,42.0841012112527,40.4741508971267,41.3435240667548,91107.1594651236,0.0,1.0
2021-12-09,44.02,45.02,44.02,44.55,79528,40.4971501873285,41.4171217954005,40.4971501873285,40.9847351396067,86446.1460573441,0.0,1.0
2021-12-10,44.15,44.92,43.13,44.58,88621,40.6167464963779,41.3251246345933,39.6783754561445,41.0123342878488,96330.1467376004,0.0,1.0
2021-12-13,42.58,44.01,42.3,44.01,194991,39.1723910717049,40.4879504712478,38.9147990214447,40.4879504712478,211953.280176385,0.0,1.0
2021-12-14,42.5,43.82,42.12,42.84,224654,39.0987933430591,40.3131558657141,38.7492041319918,39.4115836898036,244196.666537151,0.0,1.0
2021-12-15,43.41,43.54,41.71,42.6,222041,39.9359675064046,40.055563815454,38.3720157726823,39.1907905038663,241356.361491786,0.0,1.0
2021-12-16,42.96,44.64,42.84,43.77,160158,39.5219802827722,41.0675325843332,39.4115836898036,40.2671572853105,174090.155168647,0.0,1.0
2021-12-17,42.48,43.9,42.15,42.94,592510,39.0803939108977,40.3867535943599,38.7768032802339,39.5035808506108,644052.484664985,0.0,1.0
2021-12-20,42.05,42.29,40.84,41.91,203228,38.6848061194267,38.905599305364,37.5716404736596,38.5560100942967,220906.817359193,0.0,1.0
2021-12-21,45.99,46.08,42.7398,42.98,198264,42.3094942552303,42.3922916999568,39.3194025346748,39.5403797149337,215510.998666046,0.0,1.0
2021-12-22,47.77,47.96,45.56,46.09,122291,43.9470437175985,44.1218383231321,41.9139064637594,42.4014914160375,132929.102297287,0.0,1.0
2021-12-23,47.15,47.9,46.44,47.73,71935,43.3766613205938,44.0666400266478,42.7234814788627,43.9102448532756,78192.6304777569,0.0,1.0
2021-12-27,48.79,49.13,46.92,47.11,128965,44.8854147578319,45.1982051045764,43.1650678507373,43.339862456271,140183.674005198,0.0,1.0
2021-12-28,48.31,49.175,47.71,48.46,126400,44.4438283859573,45.2396038269396,43.8918454211141,44.5818241271681,137395.544483054,0.0,1.0
2021-12-29,48.29,49.575,47.655,48.13,141743,44.4254289537959,45.6075924701684,43.8412469826702,44.2782334965044,154073.233082765,0.0,1.0
2021-12-30,48.11,49.18,47.94,48.5,125744,44.2598340643429,45.24420368498,44.1034388909707,44.618622991491,136682.478999028,0.0,1.0
2021-12-31,48.15,48.79,46.931,47.49,135424,44.2966329286658,44.8854147578319,43.1751875384261,43.6894516673383,147204.542848679,0.0,1.0
2022-01-03,47.63,49.42,46.5351,48.26,218246,43.8182476924684,45.4649968709172,42.8109707787904,44.3978298055537,237231.234187093,0.0,1.0
2022-01-04,48.02,49.395,47.8,47.99,180974,44.1770366196165,45.4419975807154,43.9746428658406,44.1494374713743,196716.940405665,0.0,1.0
2022-01-05,47.07,48.575,46.94,47.94,156037,43.3030635919481,44.6876208620964,43.1834672828987,44.1034388909707,169610.669102075,0.0,1.0
2022-01-06,48.42,48.64,47.0358,47.08,145919,44.5450252628453,44.7474190166211,43.271600562952,43.3122633080288,158612.503603027,0.0,1.0
2022-01-07,47.24,48.87,47.19,48.4,130713,43.4594587653203,44.9590124864776,43.4134601849167,44.5266258306838,142083.732642511,0.0,1.0
2022-01-10,47.66,47.89,46.55,46.82,151536,43.8458468407105,44.0574403105671,42.8246783557506,43.0730706899301,164718.12681,0.0,1.0
2022-01-11,47.34,47.68,46.58,47.6,161997,43.5514559261275,43.864246272872,42.8522775039928,43.7906485442262,176089.129902067,0.0,1.0
2022-01-12,50.17,50.445,48.96,49.13,191947,46.1549755769712,46.407967769191,45.0418099312041,45.1982051045764,208644.482412094,0.0,1.0
2022-01-13,49.65,50.33,49.4,50.14,160385,45.6765903407738,46.3021710342627,45.4465974387558,46.1273764287291,174336.901913881,0.0,1.0
2022-01-14,48.98,49.95,46.5455,48.67,200042,45.0602093633656,45.9525818231954,42.8205384835143,44.7750181648632,217443.667005372,0.0,1.0
2022-01-18,48.35,49.09,47.84,48.4,192349,44.4806272502802,45.1614062402535,44.0114417301635,44.5266258306838,209081.452419073,0.0,1.0
2022-01-19,47.54,48.61,47.4,48.38,207446,43.7354502477419,44.7198198683789,43.6066542226118,44.5082263985224,225491.741462275,0.0,1.0
2022-01-20,45.7,48.0,45.52,47.6,206648,42.0427024888895,44.158637187455,41.8771075994365,43.7906485442262,224624.323388719,0.0,1.0
2022-01-21,45.86,47.0,44.67,45.21,218342,42.189897946181,43.238665579383,41.0951317325753,41.5919164009342,237335.585233535,0.0,1.0
2022-01-24,46.71,46.81,44.73,44.95,232922,42.9718738130422,43.0638709738494,41.1503300290596,41.3527237828355,253183.900412039,0.0,1.0
2022-01-25,45.99,46.68,44.15,45.97,184559,42.3094942552303,42.9442746648,40.6167464963779,42.2910948230689,200613.799796265,0.0,1.0
2022-01-26,45.76,48.02,45.24,46.59,231535,42.0979007853738,44.1770366196165,41.6195155491764,42.8614772200735,251676.245188954,0.0,1.0
2022-01-27,45.14,46.77,44.55,45.91,170663,41.5275183883692,43.0270721095265,40.9847351396067,42.2358965265846,185508.985823666,0.0,1.0
2022-01-28,44.4,45.4176,42.72,44.65,231919,41.0491331521717,41.9899349065783,39.495922708576,41.2802656586592,250850.695478212,0.22,1.0
2022-01-31,44.65,44.96,43.93,44.01,320938,41.2802656586592,41.5668699667036,40.6146040399753,40.6885664420513,347136.373067262,0.0,1.0
2022-02-01,45.55,45.58,43.77,44.88,266566,42.112342682014,42.1400785827925,40.4666792358233,41.4929075646276,288325.952124858,0.0,1.0
2022-02-02,45.09,45.74,44.4,45.69,142070,41.6870588700771,42.2880033869445,41.0491331521717,42.241776885647,153667.264461254,0.0,1.0
2022-02-03,44.4,45.28,44.18,45.09,207168,41.0491331521717,41.8627195750076,40.8457365464628,41.6870588700771,224079.255605751,0.0,1.0
2022-02-04,44.04,44.67,43.11,44.19,156826,40.7163023428298,41.2987562591782,39.8564894186965,40.8549818467223,169627.806126562,0.0,1.0
2022-02-07,44.09,44.73,43.61,43.93,168736,40.7625288441273,41.3542280607352,40.3187544316714,40.6146040399753,182510.027001718,0.0,1.0
2022-02-08,45.57,45.67,43.94,43.94,116303,42.130833282533,42.223286285128,40.6238493402348,40.6238493402348,125796.887862583,0.0,1.0
2022-02-09,45.45,46.09,45.0,45.9,100022,42.019889679419,42.6115888960269,41.6038511677416,42.4359281910965,108186.859477325,0.0,1.0
2022-02-10,44.76,45.57,44.47,44.47,177513,41.3819639615137,42.130833282533,41.1138502539882,41.1138502539882,192003.499094183,0.0,1.0
2022-02-11,44.48,45.25,44.01,44.88,178966,41.1230955542477,41.8349836742291,40.6885664420513,41.4929075646276,193575.108408339,0.0,1.0
2022-02-14,45.23,45.45,44.27,44.69,155590,41.8164930737101,42.019889679419,40.9289442487983,41.3172468596972,168290.910660424,0.0,1.0
2022-02-15,46.41,46.51,45.24,45.46,105885,42.9074385043309,42.9998915069258,41.8257383739696,42.0291349796785,114528.459896388,0.0,1.0
2022-02-16,47.22,47.34,46.26,46.39,82813,43.6563078253502,43.7672514284642,42.7687590004384,42.8889479038119,89573.0778618274,0.0,1.0
2022-02-17,45.81,47.06,45.7,46.72,115907,42.352720488761,43.5083830211982,42.2510221859065,43.1940428123753,125368.562130714,0.0,1.0
2022-02-18,45.55,46.17,44.9,45.59,103933,42.112342682014,42.6855512981029,41.5113981651466,42.149323883052,112417.116894851,0.0,1.0
2022-02-22,44.76,45.55,44.75,45.25,119447,41.3819639615137,42.112342682014,41.3727186612542,41.8349836742291,129197.534582272,0.0,1.0
2022-02-23,43.85,45.58,43.78,45.02,134796,40.5406416378993,42.1400785827925,40.4759245360828,41.6223417682606,145799.483214748,0.0,1.0
2022-02-24,45.05,45.11,42.5,42.92,164528,41.6500776690391,41.7055494705961,39.2925261028671,39.680828713766,177958.52528529,0.0,1.0
2022-02-25,45.53,45.781,43.88,44.97,81911,42.093852081495,42.3259091180084,40.5683775386778,41.5761152669631,88597.4470281254,0.0,1.0
2022-02-28,45.07,45.57,44.73,45.18,174941,41.6685682695581,42.130833282533,41.3542280607352,41.7702665724126,189221.545098305,0.0,1.0
2022-03-01,43.68,45.5,43.38,45.46,247176,40.3834715334879,42.0661161807165,40.1061125257029,42.0291349796785,267353.134092172,0.0,1.0
2022-03-02,45.3,45.7,43.95,44.0,155640,41.8812101755266,42.2510221859065,40.6330946404943,40.6793211417918,168344.992192226,0.0,1.0
2022-03-03,45.17,45.69,44.84,45.69,180230,41.7610212721531,42.241776885647,41.4559263635897,42.241776885647,194942.289532285,0.0,1.0
2022-03-04,45.13,45.17,43.81,44.54,157340,41.7240400711151,41.7610212721531,40.5036604368613,41.1785673558047,170183.764273483,0.0,1.0
2022-03-07,44.43,45.4,44.17,45.22,218581,41.0768690529502,41.9736631781215,40.8364912462033,41.8072477734506,236423.9060548,0.0,1.0
2022-03-08,44.74,45.6009,43.985,44.59,218359,41.3634733609947,42.1594012603349,40.6654531914026,41.2247938571022,236183.7840536,0.0,1.0
2022-03-09,45.87,46.5,44.7,45.38,163652,42.408192290318,42.9906462066663,41.3264921599567,41.9551725776025,177011.016848125,0.0,1.0
2022-03-10,46.0,46.01,44.91,45.16,153332,42.5283811936914,42.5376264939509,41.5206434654061,41.7517759718936,165848.588684261,0.0,1.0
2022-03-11,47.03,47.73,45.9,46.43,174953,43.4806471204197,44.1278181385846,42.4359281910965,42.9259291048498,189234.524665938,0.0,1.0
2022-03-14,46.5,47.68,45.79,47.53,155018,42.9906462066663,44.0815916372871,42.334229888242,43.9429121333946,167672.217936614,0.0,1.0
2022-03-15,46.8,47.56,46.52,46.75,153664,43.2680052144513,43.9706480341731,43.0091368071853,43.2217787131538,166207.690055424,0.0,1.0
2022-03-16,48.47,49.1,46.865,47.24,236071,44.8119703577875,45.3944242741359,43.328099666138,43.6747984258692,255341.625879022,0.0,1.0
2022-03-17,49.36,49.68,48.11,48.11,154000,45.6348020808828,45.9306516891867,44.4791395484455,44.4791395484455,166571.117949131,0.0,1.0
2022-03-18,49.42,50.23,48.5,49.12,673811,45.6902738824398,46.4391432034591,44.839706258566,45.4129148746548,728814.620496248,0.0,1.0
2022-03-21,49.48,49.84,48.99,49.32,228806,45.7457456839968,46.0785764933387,45.2927259712814,45.5978208798448,247483.57930824,0.0,1.0
2022-03-22,48.71,50.05,48.37,49.61,202490,45.0338575640154,46.2727277987882,44.7195173551925,45.8659345873703,219019.387490387,0.0,1.0
2022-03-23,48.8,49.61,48.4,48.44,145770,45.1170652663509,45.8659345873703,44.747253255971,44.784234457009,157669.297814577,0.0,1.0
2022-03-24,48.17,49.129,48.14,48.94,180735,44.5346113500025,45.4212356448884,44.506875449224,45.2464994699839,195488.513003482,0.0,1.0
2022-03-25,48.72,48.9,48.05,48.51,190946,45.0431028642749,45.2095182689459,44.4236677468885,44.8489515588255,206533.043428019,0.0,1.0
2022-03-28,48.14,48.85,47.81,48.55,157506,44.506875449224,45.1632917676484,44.2017805406606,44.8859327598635,170363.314959064,0.0,1.0
2022-03-29,49.91,50.14,48.42,48.56,224311,46.1432935951552,46.3559355011237,44.76574385649,44.895178060123,242621.64959927,0.0,1.0
2022-03-30,48.78,50.14,48.63,49.82,197822,45.0985746658319,46.3559355011237,44.9598951619394,46.0600858928197,213970.335681384,0.0,1.0
2022-03-31,47.46,49.4884,47.29,48.78,284321,43.8781950315782,45.7535117362148,43.7210249271667,45.0985746658319,307530.30406763,0.0,1.0
2022-04-01,48.6,48.74,47.64,47.85,224149,44.9321592611609,45.0615934647939,44.0446104362491,44.2387617416986,242446.425436233,0.0,1.0
2022-04-04,48.53,49.07,48.24,48.98,235993,44.8674421593445,45.3666883733574,44.599328451819,45.2834806710219,255257.258689411,0.0,1.0
2022-04-05,46.93,48.93,46.7,48.42,190034,43.3881941178248,45.2372541697244,43.1755522118563,44.76574385649,205546.596287956,0.0,1.0
2022-04-06,46.44,46.95,46.23,46.53,255460,42.9351744051094,43.4066847183438,42.7410230996599,43.0183821074448,276313.362281072,0.0,1.0
2022-04-07,45.11,49.9,44.57,46.71,454559,41.7055494705961,46.1340482948957,41.2063032565832,43.1847975121158,491664.94028467,0.0,1.0
2022-04-08,43.61,45.27,43.26,43.5,337135,40.3187544316714,41.8534742747481,39.9951689225889,40.2170561288169,364655.544479094,0.0,1.0
2022-04-11,43.77,45.02,43.4264,43.81,266463,40.4666792358233,41.6223417682606,40.149010718907,40.5036604368613,288214.544169347,0.0,1.0
2022-04-12,44.42,45.43,44.3,44.3,238489,41.0676237526907,42.0013990789,40.9566801495767,40.9566801495767,257957.008756951,0.0,1.0
2022-04-13,45.51,45.9801,44.68,44.68,257144,42.075361480976,42.509983046175,41.3080015594377,41.3080015594377,278134.828272153,0.0,1.0
2022-04-14,46.02,46.8,45.37,45.7,219895,42.5468717942104,43.2680052144513,41.945927277343,42.2510221859065,237845.168710547,0.0,1.0
2022-04-18,46.16,46.77,45.24,45.72,188523,42.6763059978434,43.2402693136728,41.8257383739696,42.2695127864255,203912.25239691,0.0,1.0
2022-04-19,47.28,47.95,45.9,46.19,197943,43.7117796269072,44.3312147442936,42.4359281910965,42.7040418986219,214101.212988344,0.0,1.0
2022-04-20,49.09,49.38,47.55,47.55,224156,45.3851789738764,45.6532926814018,43.9614027339136,43.9614027339136,242453.996850685,0.0,1.0
2022-04-21,47.89,49.77,47.68,49.51,136885,44.2757429427366,46.0138593915222,44.0815916372871,45.7734815847753,148059.009613421,0.0,1.0
2022-04-22,46.1,47.905,45.93,47.58,102422,42.6208341962864,44.2896108931258,42.4636640918749,43.9891386346921,110782.773003805,0.0,1.0
2022-04-25,46.31,46.4889,45.1,45.81,151132,42.8149855017359,42.9803839233783,41.6963041703366,42.352720488761,163469.001284988,0.0,1.0
2022-04-26,44.97,46.5,44.87,46.04,101990,41.5761152669631,42.9906462066663,41.4836622643681,42.5653623947294,110315.508569039,0.0,1.0
2022-04-27,44.79,45.94,44.59,45.55,147877,41.4096998622922,42.4729093921344,41.2247938571022,42.112342682014,159948.293564699,0.0,1.0
2022-04-28,45.44,45.76,44.12,45.11,108688,42.0106443791595,42.3064939874635,40.7902647449058,41.7055494705961,117560.27056919,0.0,1.0
2022-04-29,44.0,45.86,43.855,45.14,177771,40.6793211417918,42.3989469900585,40.5452642880291,41.7332853713746,192282.55979828,0.0,1.0
2022-05-02,44.62,44.885,43.36,44.885,209935,41.2525297578807,41.4975302147574,40.0876219251839,41.4975302147574,227072.127575655,0.0,1.0
2022-05-03,45.33,45.885,44.15,44.53,119439,41.9089460763051,42.4220602407072,40.8180006456843,41.1693220555452,129188.881537184,0.0,1.0
2022-05-04,46.64,46.85,44.69,45.37,130410,43.1200804102993,43.3142317157488,41.3172468596972,41.945927277343,141055.451245105,0.0,1.0
2022-05-05,43.57,45.99,42.84,45.99,152179,40.2817732306334,42.5191358934319,39.60686631169,42.5191358934319,164601.468560915,0.0,1.0
2022-05-06,42.57,43.36,42.06,43.32,163689,39.3572432046836,40.0876219251839,38.8857328914492,40.0506407241459,177051.037181658,0.0,1.0
2022-05-09,41.34,42.31,41.17,42.19,184152,38.4234678784743,39.3250344929426,38.2654613584128,39.2135004787815,198130.05177143,0.22,1.0
2022-05-10,40.53,41.89,39.77,41.89,201791,37.6706132828873,38.934665443379,36.9642311932008,38.934665443379,217107.939511972,0.0,1.0
2022-05-11,39.77,41.35,39.64,40.62,152530,36.9642311932008,38.4327623796543,36.8434026778597,37.7542637935081,164107.784855425,0.0,1.0
2022-05-12,40.47,40.48,39.375,39.44,134702,37.6148462758068,37.6241407769869,36.5970983965874,36.657512654258,144926.551075824,0.0,1.0
2022-05-13,40.82,41.2,40.32,40.67,135590,37.9401538171098,38.2933448619531,37.4754287581055,37.8007362994085,145881.954687911,0.0,1.0
2022-05-16,40.61,40.96,39.75,40.48,114060,37.744969292328,38.070276833631,36.9456421908406,37.6241407769869,122717.720714678,0.0,1.0
2022-05-17,42.03,42.33,40.625,41.33,89602,39.0647884599002,39.3436234953027,37.7589110440981,38.4141733772942,96403.236993482,0.0,1.0
2022-05-18,41.63,43.44,41.34,42.07,229217,38.6930084126967,40.3753131262922,38.4234678784743,39.1019664646205,246615.709179873,0.0,1.0
2022-05-19,40.86,41.525,40.04,41.07,176907,37.9773318218301,38.5954161503058,37.2151827250631,38.1725163466119,190335.120274167,0.0,1.0
2022-05-20,40.68,41.53,39.49,41.1,188937,37.8100308005886,38.6000634008959,36.7039851601584,38.2003998501522,203278.25704602,0.0,1.0
2022-05-23,40.55,41.39,40.36,41.08,182289,37.6892022852475,38.4699403843747,37.5126067628259,38.181810847792,196125.640814991,0.0,1.0
2022-05-24,40.15,40.815,39.15,40.45,161795,37.3174222380441,37.9355065665198,36.3879721200355,37.5962572734466,174076.044389192,0.0,1.0
2022-05-25,40.66,40.8882,40.11,40.11,294101,37.7914417982284,38.003542315158,37.2802442333237,37.2802442333237,316424.727160332,0.0,1.0
2022-05-26,41.83,42.26,40.06,41.12,166180,38.8788984362984,39.2785619870421,37.2337717274233,38.2189888525124,178793.887676356,0.0,1.0
2022-05-27,42.71,42.72,41.68,41.84,95685,39.696814540146,39.7061090413261,38.7394809185972,38.8881929374785,102947.966917271,0.0,1.0
2022-05-31,41.6,43.24,41.43,42.22,187756,38.6651249091565,40.1894231026905,38.507118389095,39.2413839823218,202007.613278143,0.0,1.0
2022-06-01,42.06,42.59,41.205,41.88,223361,39.0926719634404,39.585280525985,38.2979921125431,38.9253709421989,240315.209683949,0.0,1.0
2022-06-02,42.73,42.95,42.33,42.33,143401,39.7154035425062,39.9198825684681,39.3436234953027,39.3436234953027,154285.848397383,0.0,1.0
2022-06-03,42.1,43.25,41.77,42.37,119436,39.1298499681608,40.1987176038706,38.8231314292179,39.3808015000231,128501.78582569,0.0,1.0
2022-06-06,43.07,43.16,41.6,42.29,183006,40.0314165826291,40.1150670932498,38.6651249091565,39.3064454905824,196897.064677453,0.0,1.0
2022-06-07,43.67,43.71,42.17,42.79,154953,40.5890866534342,40.6262646581546,39.1949114764214,39.7711705495867,166714.702594262,0.0,1.0
2022-06-08,42.92,43.87,42.475,43.28,151948,39.8919990649278,40.7749766770359,39.478393762414,40.2266011074109,163481.60816372,0.0,1.0
2022-06-09,43.41,43.69,42.72,42.89,138018,40.347429622752,40.6076756557944,39.7061090413261,39.8641155613875,148494.25195159,0.0,1.0
2022-06-10,41.74,42.675,41.5,42.56,121312,38.7952479256777,39.6642837860157,38.5721798973556,39.5573970224447,130520.183546721,0.0,1.0
2022-06-13,40.01,41.12,39.8,40.68,206744,37.1872992215229,38.2189888525124,36.9921146967411,37.8100308005886,222436.896821281,0.0,1.0
2022-06-14,40.52,40.88,39.97,40.0,160045,37.6613187817072,37.9959208241903,37.1501212168025,37.1780047203428,172193.210694202,0.0,1.0
2022-06-15,40.98,41.61,40.285,41.02,220489,38.0888658359912,38.6744194103366,37.4428980039752,38.1260438407115,237225.210614226,0.0,1.0
2022-06-16,36.39,40.2,35.96,40.18,370028,33.8226897943318,37.3638947439445,33.4230262435882,37.3453057415843,398114.96370867,0.0,1.0
2022-06-17,37.5,37.76,36.27,36.81,949705,34.8543794253213,35.0960364560036,33.7111557801708,34.2130588438954,1021792.32817231,0.0,1.0
2022-06-21,37.72,39.9893,36.835,37.99,257925,35.0588584512832,37.1680596040801,34.2362950968457,35.3098099831455,277502.789017476,0.0,1.0
2022-06-22,37.87,38.06,36.885,37.15,215440,35.1982759689845,35.3748714914061,34.2827676027461,34.5290718840184,231792.966427935,0.0,1.0
2022-06-23,39.96,43.29,39.22,41.71,503512,37.1408267156224,40.235895608591,36.4530336282961,38.7673644221374,541731.06253278,0.0,1.0
2022-06-24,41.98,42.32,39.93,40.4,1170536,39.0183159539997,39.3343289941227,37.1129432120822,37.5497847675462,1259385.49828578,0.0,1.0
2022-06-27,41.12,41.98,40.81,41.98,241211,38.2189888525124,39.0183159539997,37.9308593159297,39.0183159539997,259520.113372858,0.0,1.0
2022-06-28,39.34,41.51,39.225,41.27,174752,36.5645676424571,38.5814743985357,36.4576808788861,38.3584063702137,188016.545066907,0.0,1.0
2022-06-29,38.67,39.33,37.88,39.33,216126,35.9418360633914,36.555273141277,35.2075704701646,36.555273141277,232531.037236371,0.0,1.0
2022-06-30,39.22,39.25,37.74,38.09,258048,36.4530336282961,36.4809171318363,35.0774474536434,35.4027549949464,277635.125328609,0.0,1.0
2022-07-01,39.71,39.91,38.88,39.13,131781,36.9084641861203,37.094354209722,36.1370205881732,36.3693831176753,141783.832662642,0.0,1.0
2022-07-05,39.42,39.57,38.34,38.98,180689,36.6389236518978,36.7783411695991,35.6351175244485,36.229965599974,194404.192865285,0.0,1.0
2022-07-06,38.55,39.62,38.02,39.09,123127,35.8303020492303,36.8248136754995,35.3376934866858,36.332205112955,132472.951064669,0.0,1.0
2022-07-07,38.67,39.972,38.48,38.83,113180,35.9418360633914,37.1519801170385,35.7652405409697,36.0905480822727,121770.924342339,0.0,1.0
2022-07-08,38.53,39.37,38.02,39.02,109633,35.8117130468702,36.5924511459974,35.3376934866858,36.2671436046944,117954.689418835,0.0,1.0
2022-07-11,38.04,38.46,37.78,38.15,98888,35.5607615150079,35.9533882194322,35.3177068884594,35.6635923185476,105782.310606943,0.22,1.0
2022-07-12,38.16,38.85,37.65,37.65,116327,35.6729405734148,36.3179701592549,35.1961795751852,35.1961795751852,124437.129337977,0.0,1.0
2022-07-13,37.67,38.07,37.3,37.67,228509,35.2148760849197,35.5888062796096,34.8689906548316,35.2148760849197,244440.276014097,0.0,1.0
2022-07-14,37.41,37.46,36.42,37.15,99781,34.9718214583713,35.0185627327075,34.0463442265138,34.7287668318229,106737.569115276,0.0,1.0
2022-07-15,38.11,38.14,36.97,38.06,120440,35.6261992990786,35.6542440636803,34.5604982442124,35.5794580247424,128836.881011854,0.0,1.0
2022-07-18,38.6,39.27,38.21,38.63,152862,36.0842637875737,36.7105968636792,35.7196818477511,36.1123085521754,163519.290146414,0.0,1.0
2022-07-19,40.04,40.2,38.91,38.91,190685,37.4304124884573,37.5799845663332,36.3740596884583,36.3740596884583,203979.248221068,0.0,1.0
2022-07-20,40.57,40.71,39.83,40.23,115651,37.9258699964214,38.0567455645628,37.2340991362451,37.608029330935,123713.999716888,0.0,1.0
2022-07-21,40.43,40.53,39.39,40.07,123205,37.7949944282799,37.8884769769524,36.8227759220862,37.458457253059,131794.65231705,0.0,1.0
2022-07-22,40.3,40.77,39.79,40.7,109494,37.6734671150057,38.1128350937663,37.1967061167761,38.0473973096956,117127.743685752,0.0,1.0
2022-07-25,40.48,40.92,39.92,40.3,126592,37.8417357026161,38.253058916775,37.3182334300503,37.6734671150057,135417.788451118,0.0,1.0
2022-07-26,40.18,40.86,39.73,40.01,121270,37.5612880565987,38.1969693875715,37.1406165875726,37.4023677238555,129724.7472626,0.0,1.0
2022-07-27,40.29,40.65,39.715,40.26,106180,37.6641188601384,38.0006560353593,37.1265942052717,37.6360740955367,113582.696993015,0.0,1.0
2022-07-28,40.93,41.18,40.25,40.47,73866,38.2624071716423,38.4961135433234,37.6267258406695,37.8323874477489,79015.8174428897,0.0,1.0
2022-07-29,41.61,41.78,40.7271,40.95,154938,38.8980885026151,39.0570088353583,38.0727310803858,38.2811036813768,165740.025491653,0.0,1.0
2022-08-01,42.03,42.54,40.95,41.24,125419,39.2907152070394,39.767476205269,38.2811036813768,38.5522030725269,134163.008797956,0.0,1.0
2022-08-02,40.99,41.79,40.8282,41.76,123476,38.3184967008457,39.0663570902255,38.1672419370937,39.0383123256238,132084.545996511,0.0,1.0
2022-08-03,41.24,41.38,40.68,41.16,80700,38.5522030725269,38.6830786406684,38.0287007999611,38.4774170335889,86326.2728134894,0.0,1.0
2022-08-04,41.5,41.73,40.9675,41.09,73740,38.7952576990753,39.010267561022,38.2974631273944,38.4119792495182,78881.0329277164,0.0,1.0
2022-08-05,41.47,41.52,40.66,41.04,71756,38.7672129344736,38.8139542088098,38.0100042902266,38.365237975182,76758.7116729212,0.0,1.0
2022-08-08,42.14,42.43,41.6,41.65,75715,39.3935460105792,39.6646454017293,38.8887402477478,38.935481522084,80993.7267171417,0.0,1.0
2022-08-09,41.62,41.84,41.17,41.84,108279,38.9074367574823,39.1130983645617,38.4867652884562,39.1130983645617,115828.035860865,0.0,1.0
2022-08-10,43.0,43.26,42.05,42.4,120104,40.1974959291624,40.4405505557108,39.3094117167739,39.6366006371276,128477.455638059,0.0,1.0
2022-08-11,43.46,44.03,43.325,43.41,53450,40.6275156530558,41.1603661804889,40.5013142123479,40.5807743787195,57176.4471112887,0.0,1.0
2022-08-12,44.39,44.43,43.19,43.51,58042,41.4969033557097,41.5342963751787,40.3751127716401,40.674256927392,62088.5938865,0.0,1.0
2022-08-15,44.79,44.87,43.88,44.21,56684,41.8708335503996,41.9456195893376,41.0201423574801,41.3286347680993,60635.9163340747,0.0,1.0
2022-08-16,44.9,45.12,44.51,44.58,66447,41.9736643539393,42.1793259610188,41.6090824141167,41.6745201981874,71079.5768232705,0.0,1.0
2022-08-17,44.69,44.8,44.0,44.34,55413,41.7773510017272,41.8801818052669,41.1323214158871,41.4501620813735,59276.3042802215,0.0,1.0
2022-08-18,45.08,45.24,44.64,44.66,62702,42.1419329415498,42.2915050194257,41.7306097273909,41.7493062371254,67073.4815111698,0.0,1.0
2022-08-19,44.81,44.9,44.34,44.89,74355,41.8895300601341,41.9736643539393,41.4501620813735,41.9643160990721,79538.9097279678,0.0,1.0
2022-08-22,43.67,44.265,43.42,44.22,58000,40.823829005268,41.3800501698692,40.5901226335868,41.3379830229665,62043.6657147754,0.0,1.0
2022-08-23,43.59,44.19,43.57,43.69,61028,40.74904296633,41.3099382583648,40.7303464565955,40.8425255150024,65282.7729524365,0.0,1.0
2022-08-24,43.38,43.85,43.3,43.44,57488,40.5527296141178,40.9920975928784,40.4779435751798,40.6088191433213,61495.9699070864,0.0,1.0
2022-08-25,44.25,44.32,43.56,43.56,55752,41.3660277875683,41.431465571639,40.7209982017282,40.7209982017282,59638.9388091407,0.0,1.0
2022-08-26,42.23,44.38,42.16,44.38,60211,39.4776803043844,41.4875551008425,39.4122425203136,41.4875551008425,64408.8130405577,0.0,1.0
2022-08-29,41.93,42.31,41.2301,41.7,56240,39.197232658367,39.5524663433224,38.5429483002083,38.9822227964203,60160.9613758443,0.0,1.0
2022-08-30,41.49,42.4,41.17,42.4,96524,38.7859094442081,39.6366006371276,38.4867652884562,39.6366006371276,103253.496369879,0.0,1.0
2022-08-31,40.84,41.84,40.73,41.84,104795,38.178272877837,39.1130983645617,38.0754420742973,39.1130983645617,112101.137044481,0.0,1.0
2022-09-01,39.99,40.47,39.69,40.47,59577,37.383671214121,37.8323874477489,37.1032235681036,37.8323874477489,63730.6115911928,0.0,1.0
2022-09-02,39.67,40.85,39.37,40.31,51332,37.0845270583691,38.1876211327043,36.8040794123517,37.6828153698729,54910.7835943251,0.0,1.0
2022-09-06,39.1,39.93,38.73,39.72,80231,36.551676530936,37.3275816849176,36.2057911008479,37.1312683327054,85824.5748958993,0.0,1.0
2022-09-07,40.43,40.68,39.12,39.12,100062,37.7949944282799,38.0287007999611,36.5703730406705,36.5703730406705,107038.15997848,0.0,1.0
2022-09-08,39.86,40.3,39.56,40.19,78496,37.2621439008468,37.6734671150057,36.9816962548294,37.570636311466,83968.6135163279,0.0,1.0
2022-09-09,41.19,41.19,39.77,40.13,71912,38.5054617981907,38.5054617981907,37.1780096070416,37.5145467822625,76925.5877393264,0.0,1.0
2022-09-12,41.53,41.8399,41.27,41.45,94709,38.8233024636771,39.1130048820131,38.5802478371287,38.7485164247391,101311.957520356,0.0,1.0
2022-09-13,40.3,40.7388,39.92,40.62,118354,37.6734671150057,38.0836685385805,37.3182334300503,37.9726112707576,126605.448482871,0.0,1.0
2022-09-14,39.79,40.31,39.12,40.31,96314,37.1967061167761,37.6828153698729,36.5703730406705,37.6828153698729,103028.855511257,0.0,1.0
2022-09-15,39.71,40.28,39.39,39.73,92794,37.1219200778381,37.6547706052712,36.8227759220862,37.1406165875726,99263.4468333944,0.0,1.0
2022-09-16,39.47,39.54,38.12,38.93,386699,36.8975619610242,36.9629997450949,35.6355475539458,36.3927561981928,413659.025659275,0.0,1.0
2022-09-19,39.35,39.73,38.73,39.16,229803,36.7853829026172,37.1406165875726,36.2057911008479,36.6077660601395,245824.491590561,0.0,1.0
2022-09-20,41.42,41.72,40.4,41.72,293524,38.7204716601374,39.0009193061548,37.7669496636782,39.0009193061548,313988.016125237,0.0,1.0
2022-09-21,40.57,42.4799,40.57,41.74,195259,37.9258699964214,39.7112931935169,37.9258699964214,39.0196158158893,208872.14006554,0.0,1.0
2022-09-22,39.96,41.62,39.61,40.57,130862,37.3556264495193,38.9074367574823,37.0284375291656,37.9258699964214,139985.485909775,0.0,1.0
2022-09-23,38.79,39.84,38.52,39.44,125285,36.2618806300514,37.2434473911123,36.0094777486357,36.8695171964224,134019.666535787,0.0,1.0
2022-09-26,37.29,38.93,37.14,38.41,108471,34.8596423999643,36.3927561981928,34.7194185769556,35.906646945096,116033.421788749,0.0,1.0
2022-09-27,37.98,38.36,37.46,37.61,115734,35.5046719858044,35.8599056707598,35.0185627327075,35.1587865557162,123802.786341962,0.0,1.0
2022-09-28,39.18,39.34,38.02,38.07,122651,36.626462569874,36.77603464775,35.5420650052734,35.5888062796096,131202.028337637,0.0,1.0
2022-09-29,38.69,39.345,38.38,38.75,126366,36.1683980813789,36.7807087751836,35.8786021804943,36.2244876105824,135176.032098506,0.0,1.0
2022-09-30,38.22,39.34,38.185,38.51,126017,35.7290301026183,36.77603464775,35.6963112105829,36.0001294937685,134802.700385842,0.0,1.0
2022-10-03,40.15,40.31,38.35,38.75,141006,37.533243291997,37.6828153698729,35.8505574158925,36.2244876105824,150836.709099614,0.0,1.0
2022-10-04,41.99,42.0,40.79,40.79,121624,39.2533221875704,39.2626704424377,38.1315316035008,38.1315316035008,130103.427567136,0.0,1.0
2022-10-05,42.33,42.57,41.5,41.57,105469,39.5711628530568,39.7955209698708,38.7952576990753,38.8606954831461,112822.127228822,0.0,1.0
2022-10-06,42.99,43.01,41.98,42.2,129961,40.1881476742952,40.2068441840296,39.2439739327032,39.4496355397826,139021.669654447,0.0,1.0
2022-10-07,41.83,42.69,41.38,42.69,154452,39.1037501096945,39.9077000282777,38.6830786406684,39.9077000282777,165220.142361698,0.0,1.0
2022-10-10,42.31,42.78,41.83,41.86,63276,39.5524663433224,39.991834322083,39.1037501096945,39.1317948742962,67687.4998580712,0.0,1.0
2022-10-11,42.49,42.89,42.0,42.03,111815,39.7207349309328,40.0946651256227,39.2626704424377,39.2907152070394,119610.560032718,0.0,1.0
2022-10-12,42.51,42.72,41.99,42.6,80099,39.7394314406673,39.9357447928795,39.2533221875704,39.8235657344725,85683.3720704793,0.0,1.0
2022-10-13,43.22,43.28,40.95,42.18,96805,40.4031575362418,40.4592470654453,38.2811036813768,39.4309390300481,103554.087233084,0.0,1.0
2022-10-14,41.58,43.5799,41.31,43.21,109459,38.8700437380133,40.7396012289141,38.6176408565976,40.3938092813746,117090.303542648,0.0,1.0
2022-10-17,42.81,43.11,42.1,42.47,93594,40.0198790866847,40.3003267327021,39.3561529911102,39.7020384211983,100119.221532909,0.0,1.0
2022-10-18,43.61,44.3937,43.4,43.87,111905,40.7677394760645,41.5003622100106,40.5714261238523,41.0107941026129,119706.834686413,0.0,1.0
2022-10-19,43.03,43.37,42.2901,43.24,70019,40.2255406937641,40.5433813592505,39.5338633161365,40.4218540459763,74900.6108566012,0.0,1.0
2022-10-20,41.85,43.22,41.49,42.72,85071,39.122446619429,40.4031575362418,38.7859094442081,39.9357447928795,91002.0118279597,0.0,1.0
2022-10-21,42.5,42.96,41.78,42.25,118759,39.7300831858,40.1601029096934,39.0570088353583,39.4963768141189,127038.684424501,0.0,1.0
2022-10-24,43.24,43.84,42.34,42.4,93228,40.6275156530558,41.1912647139215,39.7818920617572,39.8382669678438,99222.8703921943,0.22,1.0
2022-10-25,44.53,45.15,43.11,43.11,105757,41.839576133917,42.422116830145,40.5053700232015,40.5053700232015,112557.526752342,0.0,1.0
2022-10-26,44.45,45.37,43.67,44.81,121547,41.7644095924683,42.628824819129,41.0315358133429,42.1026590289877,129362.876255632,0.0,1.0
2022-10-27,44.43,45.37,44.08,44.66,115091,41.7456179571061,42.628824819129,41.4167643382678,41.9617217637713,122491.733988802,0.0,1.0
2022-10-28,46.06,46.11,44.25,44.61,148872,43.2771362391246,43.3241153275301,41.5764932388464,41.9147426753658,158444.964613922,0.0,1.0
2022-10-31,45.88,46.27,45.32,45.91,121778,43.1080115208649,43.4744484104276,42.5818457307236,43.1361989739082,129608.730323729,0.0,1.0
2022-11-01,45.67,46.3,45.08,46.3,100316,42.9106993495619,43.5026358634709,42.3563461063773,43.5026358634709,106766.652360486,0.0,1.0
2022-11-02,44.46,46.04,44.255,45.41,83388,41.7738054101494,43.2583446037624,41.5811911476869,42.6664080898534,88750.1256732344,0.0,1.0
2022-11-03,44.15,44.7,43.2546,44.02,81678,41.4825350620354,41.9993050344957,40.6412335468702,41.3603894321812,86930.1669873177,0.0,1.0
2022-11-04,45.21,45.385,43.92,44.73,55669,42.4784917362315,42.6429185456507,41.2664312553702,42.027492487539,59248.7018048555,0.0,1.0
2022-11-07,45.21,45.37,44.58,45.34,70562,42.4784917362315,42.628824819129,41.8865552223225,42.6006373660858,75099.3712255334,0.0,1.0
2022-11-08,45.18,45.98,44.47,45.42,98371,42.4503042831882,43.2019696976758,41.7832012278305,42.6758039075345,104696.582393171,0.0,1.0
2022-11-09,45.13,45.66,44.36,44.73,55861,42.4033251947828,42.9013035318808,41.6798472333384,42.027492487539,59453.0480432742,0.0,1.0
2022-11-10,47.94,48.24,46.51,46.51,107843,45.0435499631705,45.3254244936034,43.6999480347739,43.6999480347739,114777.663488495,0.0,1.0
2022-11-11,47.71,48.97,47.53,47.99,65793,44.8274461565053,46.0113191843233,44.6583214382456,45.090529051576,70023.7086681431,0.0,1.0
2022-11-14,47.16,48.07,46.84,47.34,63705,44.3106761840451,45.1656955930248,44.01001001825,44.4798009023048,67801.4433253394,0.0,1.0
2022-11-15,47.53,48.43,47.27,47.77,60356,44.6583214382456,45.5039450295442,44.4140301785371,44.8838210625919,64237.0914895877,0.0,1.0
2022-11-16,46.91,48.01,46.04,47.48,99871,44.0757807420177,45.1093206869382,43.2583446037624,44.6113423498401,106293.037380817,0.0,1.0
2022-11-17,46.97,46.97,46.12,46.12,48721,44.1321556481043,44.1321556481043,43.3335111452112,43.3335111452112,51853.9223020777,0.0,1.0
2022-11-18,47.44,48.1299,46.965,47.9,77465,44.5737590791158,45.2219765409345,44.1274577392637,45.0059666924461,82446.2570786816,0.0,1.0
2022-11-21,47.83,48.105,47.25,47.51,68536,44.9401959686785,45.1985809549086,44.3952385431749,44.6395298028834,72943.0926888856,0.0,1.0
2022-11-22,48.7,48.7,47.74,48.29,76198,45.7576321069338,45.7576321069338,44.8556336095486,45.3724035820089,81097.784765783,0.0,1.0
2022-11-23,48.87,48.99,48.42,48.51,56913,45.9173610075124,46.0301108196855,45.4945492118631,45.5791115709929,60572.6951412768,0.0,1.0
2022-11-25,49.31,49.65,48.495,48.91,29356,46.3307769854806,46.6502347866378,45.5650178444713,45.9549442782368,31243.6884115637,0.0,1.0
2022-11-28,48.39,49.345,48.19,49.11,69286,45.4663617588198,46.3636623473644,45.2784454051979,46.1428606318587,73741.3201827088,0.0,1.0
2022-11-29,47.79,48.29,47.73,48.21,128574,44.9026126979541,45.3724035820089,44.8462377918675,45.2972370405601,136841.735721092,0.0,1.0
2022-11-30,48.25,48.52,46.74,47.13,116506,45.3348203112845,45.588507388674,43.9160518414391,44.2824887310018,123997.723193815,0.0,1.0
2022-12-01,48.68,48.98,47.62,48.71,91132,45.7388404715716,46.0207150020044,44.7428837973755,45.7670279246149,96992.0906227898,0.0,1.0
2022-12-02,48.35,48.755,47.52,48.03,68898,45.4287784880954,45.8093091041798,44.6489256205645,45.1281123223004,73328.370492571,0.0,1.0
2022-12-05,46.56,47.88,46.35,47.82,91858,43.7469271231794,44.987175057084,43.5496149518764,44.9308001509974,97764.7748368107,0.0,1.0
2022-12-06,46.42,46.8,45.75,46.45,89572,43.615385675644,43.9724267475257,42.9858658910107,43.6435731286873,95331.7774356378,0.0,1.0
2022-12-07,45.45,46.7,45.3,46.25,135446,42.7039913605778,43.8784685707147,42.5630540953614,43.4556567750654,144155.628171163,0.0,1.0
2022-12-08,46.29,46.47,45.26,45.45,96396,43.4932400457898,43.6623647640495,42.525470824637,42.7039913605778,102594.583326103,0.0,1.0
2022-12-09,45.82,46.19,45.66,46.03,79116,43.0516366147783,43.3992818689789,42.9013035318808,43.2489487860813,84203.4218684178,0.0,1.0
2022-12-12,46.47,46.57,45.46,45.86,98425,43.6623647640495,43.7563229408605,42.7133871782589,43.0892198855027,104754.054772726,0.0,1.0
2022-12-13,47.0,48.16,46.0875,47.9,172835,44.1603431011476,45.2502579521546,43.3029747377476,45.0059666924461,183948.865193235,0.0,1.0
2022-12-14,45.99,47.17,45.81,47.09,241057,43.211365515357,44.3200720017262,43.0422407970972,44.2449054602774,256557.76663804,0.0,1.0
2022-12-15,44.7,45.56,44.68,45.56,110877,41.9993050344957,42.8073453550699,41.9805133991335,42.8073453550699,118006.759776841,0.0,1.0
2022-12-16,42.93,44.28,42.64,44.12,817299,40.3362453049418,41.6046806918897,40.06376659219,41.4543476089921,869854.043298903,0.0,1.0
2022-12-19,43.69,44.325,43.02,43.27,170837,41.050327448705,41.6469618714546,40.4208076640717,40.6557031060991,181822.38714969,0.0,1.0
2022-12-20,43.54,44.13,43.23,43.63,263754,40.9093901834886,41.4637434266732,40.6181198353747,40.9939525426185,280714.259207779,0.0,1.0
2022-12-21,44.8,45.45,43.9,44.06,198232,42.0932632113066,42.7039913605778,41.247639620008,41.3979727029056,210978.976740738,0.0,1.0
2022-12-22,43.78,46.625,43.45,46.25,247067,41.1348898078349,43.8079999381065,40.8248278243588,43.4556567750654,262954.229621876,0.0,1.0
2022-12-23,43.87,44.16,43.23,43.58,108185,41.2194521669648,41.4919308797165,40.6181198353747,40.946973454213,115141.655225678,0.0,1.0
2022-12-27,44.08,44.49,43.62,43.95,117423,41.4167643382678,41.8019928631927,40.9845567249374,41.2946187084135,124973.689342929,0.0,1.0
2022-12-28,43.23,44.65,43.14,44.3,62585,40.6181198353747,41.9523259460902,40.5335574762448,41.6234723272519,66609.4236012301,0.0,1.0
2022-12-29,44.34,44.53,43.64,43.64,81850,41.6610555979762,41.839576133917,41.0033483602996,41.0033483602996,87113.2271592345,0.0,1.0
2022-12-30,44.46,44.66,43.74,44.06,104779,41.7738054101494,41.9617217637713,41.0973065371105,41.3979727029056,111516.638100396,0.0,1.0
2023-01-03,44.05,45.26,43.7,44.76,129163,41.3885768852245,42.525470824637,41.0597232663861,42.0556799405822,137468.610379575,0.0,1.0
2023-01-04,44.05,44.88,43.91,44.46,94883,41.3885768852245,42.1684297527554,41.2570354376891,41.7738054101494,100984.292395231,0.0,1.0
2023-01-05,43.7,44.17,43.22,44.08,93756,41.0597232663861,41.5013266973976,40.6087240176936,41.4167643382678,99784.822547846,0.0,1.0
2023-01-06,45.33,45.36,44.13,44.13,71941,42.5912415484047,42.6194290014479,41.4637434266732,41.4637434266732,76567.0455108428,0.0,1.0
2023-01-09,45.04,45.99,44.945,45.51,96572,42.3187628356529,43.211365515357,42.2295025676825,42.7603662666644,102781.900711321,0.0,1.0
2023-01-10,45.65,45.9,45.02,45.11,89899,42.8919077141997,43.1268031562271,42.2999712002907,42.3845335594206,95679.8046229447,0.0,1.0
2023-01-11,46.12,46.47,45.83,45.94,91054,43.3335111452112,43.6623647640495,43.0610324324594,43.1643864269515,96909.0749634323,0.0,1.0
2023-01-12,46.56,47.0815,46.23,46.74,76234,43.7469271231794,44.2369190152485,43.4368651397032,43.9160518414391,81136.0996854866,0.0,1.0
2023-01-13,46.32,46.62,45.965,45.99,83075,43.5214274988331,43.803302029266,43.1878759711542,43.211365515357,88416.9987324789,0.0,1.0
2023-01-17,46.01,46.63,45.84,46.28,74423,43.2301571507191,43.812697846947,43.0704282501405,43.4838442281087,79208.646363735,0.0,1.0
2023-01-18,45.4,46.71,45.33,46.07,85569,42.6570122721723,43.8878643883958,42.5912415484047,43.2865320568057,91071.3712252723,0.0,1.0
2023-01-19,43.42,45.315,43.38,45.03,170637,40.7966403713155,42.577147821883,40.7590571005911,42.3093670179718,181609.526484671,0.0,1.0
2023-01-20,44.17,44.24,43.11,43.78,95088,41.5013266973976,41.5670974211653,40.5053700232015,41.1348898078349,101202.474576876,0.0,1.0
2023-01-23,44.14,44.835,43.67,44.09,76416,41.4731392443543,42.1261485731905,41.0315358133429,41.4261601559489,81329.8028906544,0.0,1.0
2023-01-24,44.36,44.48,43.43,44.06,147279,41.6798472333384,41.7925970455116,40.8060361889966,41.3979727029056,156749.529417042,0.0,1.0
2023-01-25,44.44,44.48,43.7154,44.15,36327,41.7550137747872,41.7925970455116,41.074192825615,41.4825350620354,38662.9468908187,0.0,1.0
2023-01-26,44.67,44.7,44.04,44.59,57431,41.9711175814524,41.9993050344957,41.3791810675434,41.8959510400036,61124.0042636774,0.0,1.0
2023-01-27,45.01,45.29,44.63,44.63,55366,42.2905753826096,42.5536582776803,41.933534310728,41.933534310728,58926.217897351,0.0,1.0
2023-01-30,45.09,45.46,44.3118,44.46,65783,42.5912415484047,42.9407372098132,41.8561671600044,41.9961543411415,69642.3809723645,0.24,1.0
2023-01-31,46.84,46.88,45.43,45.43,105216,44.2442615685801,44.2820448833269,42.912399723753,42.912399723753,111388.850559997,0.0,1.0
2023-02-01,47.33,47.81,46.33,46.56,100078,44.7071071742292,45.1605069511916,43.7625243055575,43.979778365352,105949.412507066,0.0,1.0
2023-02-02,48.03,48.4,44.65,47.43,80122,45.3683151822993,45.7178108437078,42.1756250861891,44.8015654610963,84822.6266401319,0.0,1.0
2023-02-03,48.07,48.5,47.5,47.5,77448,45.4060984970462,45.812269130575,44.8676862619033,44.8676862619033,81991.7474354725,0.0,1.0
2023-02-06,47.39,48.02,47.18,47.9,66455,44.7637821463495,45.3588693536126,44.5654197439284,45.245519409372,70353.8061128024,0.0,1.0
2023-02-07,47.93,48.13,47.0,47.18,68499,45.2738568954322,45.4627734691665,44.3953948275675,44.5654197439284,72517.7242483012,0.0,1.0
2023-02-08,47.37,47.88,47.17,47.44,71049,44.744890488976,45.2266277519986,44.5559739152417,44.811011289783,75217.328575856,0.0,1.0
2023-02-09,46.85,47.96,46.61,47.66,66335,44.2537073972668,45.3021943814923,44.0270075087856,45.0188195208908,70226.7659091528,0.0,1.0
2023-02-10,46.69,47.0,46.53,46.87,49076,44.1025741382793,44.3953948275675,43.9514408792919,44.2725990546402,51955.2086192445,0.0,1.0
2023-02-13,47.38,47.44,46.64,46.81,50459,44.7543363176628,44.811011289783,44.0553449948457,44.2159240825199,53419.3469663065,0.0,1.0
2023-02-14,46.99,47.51,46.51,47.05,88652,44.3859489988808,44.8771320905901,43.9325492219184,44.4426239710011,93853.0677828932,0.0,1.0
2023-02-15,47.5,47.715,46.4548,46.83,71909,44.8676862619033,45.0707715786678,43.8804082475677,44.2348157398933,76127.7833686783,0.0,1.0
2023-02-16,47.27,47.64,46.64,46.8,46705,44.6504322021089,44.9999278635174,44.0553449948457,44.2064782538332,49445.1059288005,0.0,1.0
2023-02-17,47.58,47.7,46.84,47.5,77521,44.9432528913971,45.0566028356377,44.2442615685801,44.8676862619033,82069.030226026,0.0,1.0
2023-02-21,45.74,47.06,45.62,47.06,119549,43.2052204130412,44.4520697996878,43.0918704688006,44.4520697996878,126562.744217582,0.0,1.0
2023-02-22,45.97,46.48,45.64,46.06,134523,43.4224744728357,43.9042117358583,43.1107621261741,43.5074869310162,142415.244296329,0.0,1.0
2023-02-23,46.36,46.65,45.87,46.05,59698,43.7908617916177,44.0647908235324,43.3280161859686,43.4980411023295,63200.3839789644,0.0,1.0
2023-02-24,45.88,46.11,45.25,45.7,117860,43.3374620146553,43.5547160744498,42.7423748073921,43.1674370982944,124774.653351214,0.0,1.0
2023-02-27,45.73,46.56,45.535,46.17,95899,43.1957745843545,43.979778365352,43.0115809249636,43.6113910465701,101525.237414967,0.0,1.0
2023-02-28,45.76,46.19,45.65,45.7,188673,43.2241120704147,43.6302827039435,43.1202079548608,43.1674370982944,199742.136193225,0.0,1.0
2023-03-01,46.37,46.485,45.61,45.72,88240,43.8003076203044,43.9089346502016,43.0824246401139,43.1863287556678,93416.8964170294,0.0,1.0
2023-03-02,46.93,47.0,45.24,45.95,96619,44.3292740267605,44.3953948275675,42.7329289787054,43.4035828154623,102287.478636865,0.0,1.0
2023-03-03,47.79,48.17,46.13,47.1,87219,45.1416152938181,45.5005567839134,43.5736077318232,44.4898531144347,92335.9960176439,0.0,1.0
2023-03-06,46.1,47.6,45.38,47.49,156661,43.545270245763,44.9621445487705,42.8651705803195,44.8582404332166,165852.044532959,0.0,1.0
2023-03-07,45.79,46.365,45.425,46.03,83788,43.2524495564748,43.795584705961,42.9076768094097,43.479149444956,88703.7048616282,0.0,1.0
2023-03-08,45.62,45.97,45.26,45.75,82921,43.0918704688006,43.4224744728357,42.7518206360789,43.214666241728,87785.8393902596,0.0,1.0
2023-03-09,44.98,45.84,44.98,45.59,73534,42.4873374328508,43.2996786999084,42.4873374328508,43.0635329827405,77848.119459767,0.0,1.0
2023-03-10,43.51,44.71,42.86,44.71,112851,41.0988006159035,42.2323000583094,40.4848217512669,42.2323000583094,119471.783517205,0.0,1.0
2023-03-13,41.37,42.58,41.02,42.58,210885,39.0773932769461,40.2203385480388,38.7467892729111,40.2203385480388,223257.277888772,0.0,1.0
2023-03-14,42.58,42.91,41.78,42.67,181674,40.2203385480388,40.5320508947005,39.4646722531015,40.3053510062193,192332.516315361,0.0,1.0
2023-03-15,41.36,42.03,40.725,41.26,170329,39.0679474482594,39.7008179702694,38.4681373266529,38.9734891613923,180321.923728652,0.0,1.0
2023-03-16,41.31,41.52,40.08,40.71,224957,39.0207183048258,39.2190807072469,37.8588813763597,38.4539685836228,238154.859103419,0.0,1.0
2023-03-17,39.82,41.02,39.53,40.67,610129,37.6132898305051,38.7467892729111,37.3393607985903,38.416185268876,645924.270104553,0.0,1.0
2023-03-20,41.35,41.54,40.37,40.37,173517,39.0585016195727,39.2379723646203,38.1328104082745,38.1328104082745,183696.958472277,0.0,1.0
2023-03-21,42.05,42.6,41.54,42.05,197055,39.7197096276429,40.2392302054123,39.2379723646203,39.7197096276429,208615.894418152,0.0,1.0
2023-03-22,41.43,42.67,41.37,42.09,154679,39.1340682490664,40.3053510062193,39.0773932769461,39.7574929423897,163753.763836012,0.0,1.0
2023-03-23,40.99,42.24,40.66,41.47,163818,38.7184517868509,39.8991803726905,38.4067394401893,39.1718515638133,173428.934012295,0.0,1.0
2023-03-24,41.29,41.92,39.98,40.67,173042,39.0018266474524,39.5969138547155,37.7644230894925,38.416185268876,183194.090999497,0.0,1.0
2023-03-27,42.06,42.29,41.445,41.81,116936,39.7291554563296,39.9464095161241,39.1482369920965,39.4930097391617,123796.443783111,0.0,1.0
2023-03-28,42.34,42.48,42.0,42.05,151553,39.9936386595576,40.1258802611717,39.6724804842093,39.7197096276429,160444.366530939,0.0,1.0
2023-03-29,42.47,42.95,42.06,42.91,124264,40.116434432485,40.5698342094473,39.7291554563296,40.5320508947005,131554.365552649,0.0,1.0
2023-03-30,42.23,43.03,42.22,42.72,114065,39.8897345440038,40.6454008389411,39.880288715317,40.3525801496529,120757.006910794,0.0,1.0
2023-03-31,43.25,43.58,42.48,42.48,376236,40.8532090700488,41.1649214167105,40.1258802611717,40.1258802611717,398309.150502692,0.0,1.0
2023-04-03,43.75,43.87,42.7679,43.22,184505,41.3255005043847,41.4388504486253,40.3978256690622,40.8248715839887,195329.606453128,0.0,1.0
2023-04-04,42.47,43.7,41.855,43.7,464494,40.116434432485,41.2782713609511,39.5355159682519,41.2782713609511,491745.102950268,0.0,1.0
2023-04-05,41.99,42.625,41.8,42.36,166794,39.6630346555226,40.2628447771291,39.4835639104749,40.0125303169311,176579.531062806,0.0,1.0
2023-04-06,42.19,42.3,41.765,42.08,206660,39.8519512292569,39.9558553448108,39.4505035100714,39.748047113703,218784.404051941,0.0,1.0
2023-04-10,42.32,42.76,41.83,42.19,248097,39.9747470021842,40.3903634643997,39.5119013965351,39.8519512292569,262652.445040523,0.0,1.0
2023-04-11,42.4,42.99,42.3,42.3,460063,40.0503136316779,40.6076175241942,39.9558553448108,39.9558553448108,487054.143430506,0.0,1.0
2023-04-12,41.75,43.04,41.14,41.78,360418,39.4363347670414,40.6548466676278,38.8601392171517,39.4646722531015,381563.134324942,0.0,1.0
2023-04-13,42.32,42.71,41.78,42.14,430571,39.9747470021842,40.3431343209662,39.4646722531015,39.8047220858233,455831.896046881,0.0,1.0
2023-04-14,42.2,42.91,42.04,42.45,246499,39.8613970579436,40.5320508947005,39.7102637989561,40.0975427751115,260960.692995255,0.0,1.0
2023-04-17,43.58,43.65,42.38,42.38,185058,41.1649214167105,41.2310422175175,40.0314219743045,40.0314219743045,195915.05005828,0.0,1.0
2023-04-18,43.77,43.965,43.25,43.66,158738,41.3443921617581,41.5285858211491,40.8532090700488,41.2404880462042,168050.898724461,0.0,1.0
2023-04-19,44.02,44.27,43.62,43.62,131072,41.580537878926,41.8166835960939,41.2027047314573,41.2027047314573,138761.779773038,0.0,1.0
2023-04-20,43.81,44.09,43.29,43.83,549538,41.382175476505,41.646658679733,40.8909923847957,41.4010671338784,581778.495276762,0.0,1.0
2023-04-21,43.57,44.16,43.46,43.96,156455,41.1554755880238,41.71277948054,41.0515714724699,41.5238629068057,165633.958850026,0.0,1.0
2023-04-24,43.18,44.09,42.85,43.62,97504,40.7870882692418,41.646658679733,40.4753759225802,41.2027047314573,103224.400138781,0.0,1.0
2023-04-25,42.28,43.2,42.19,42.73,163743,39.9369636874373,40.8059799266153,39.8519512292569,40.3620259783396,173349.533885014,0.0,1.0
2023-04-26,41.53,42.19,40.9111,41.92,180490,39.2285265359336,39.8519512292569,38.6439241985127,39.5969138547155,191079.052972684,0.0,1.0
2023-04-27,42.14,42.34,41.55,41.55,124422,39.8047220858233,39.9936386595576,39.247418193307,39.247418193307,131721.635154121,0.0,1.0
2023-04-28,42.56,42.81,42.06,42.06,159046,40.2014468906654,40.4375926078333,39.7291554563296,39.7291554563296,168376.968580495,0.0,1.0
2023-05-01,42.26,43.24,42.14,42.56,177952,39.9180720300639,40.8437632413621,39.8047220858233,40.2014468906654,188392.152665494,0.0,1.0
2023-05-02,41.86,42.1,41.5001,42.1,104775,39.5402388825952,39.7669387710764,39.2002835081603,39.7669387710764,110921.977811585,0.0,1.0
2023-05-03,41.06,42.57,41.03,41.86,118174,38.7845725876579,40.2108927193521,38.7562351015978,39.5402388825952,125107.07521743,0.0,1.0
2023-05-04,39.34,40.72,39.2,40.72,136358,37.1598900535427,38.4634144123096,37.0276484519287,38.4634144123096,144357.900743804,0.0,1.0
2023-05-05,40.07,40.54,39.4601,40.11,104478,37.849435547673,38.2933894959487,37.2733344560702,37.8872188624199,110607.553307552,0.0,1.0
2023-05-08,39.65,40.22,39.36,39.9,201588,37.6794106313121,38.2210818560245,37.4038235169847,37.9169857298702,212130.81802712,0.24,1.0
2023-05-09,39.37,39.74,39.07,39.47,82117,37.413326520927,37.764937666793,37.1282364026573,37.5083565603503,86411.6236280584,0.0,1.0
2023-05-10,39.13,40.35,38.79,40.03,95296,37.1852544263113,38.3446209072747,36.8621522922723,38.0405247811204,100279.870005717,0.0,1.0
2023-05-11,38.19,38.68,38.16,38.64,78828,36.2919720557329,36.7576192489067,36.2634630439059,36.7196072331374,82950.6127519585,0.0,1.0
2023-05-12,38.7,38.89,38.24,38.37,89839,36.7766252567914,36.9571823316955,36.3394870754445,36.4630261266947,94537.4752502055,0.0,1.0
2023-05-15,39.01,39.38,38.55,38.74,107721,37.0712183790034,37.4228295248694,36.6340801976565,36.8146372725607,113354.683060001,0.0,1.0
2023-05-16,38.21,38.97,38.19,38.73,86697,36.3109780636175,37.0332063632341,36.2919720557329,36.8051342686183,91231.1523031988,0.0,1.0
2023-05-17,38.78,39.035,38.36,38.41,127044,36.85264928833,37.0949758888592,36.4535231227524,36.501038142464,133688.253494441,0.0,1.0
2023-05-18,39.02,39.31,38.68,38.86,146763,37.0807213829457,37.3563084972731,36.7576192489067,36.9286733198686,154438.53426848,0.0,1.0
2023-05-19,38.79,39.57,38.44,39.57,111274,36.8621522922723,37.6033865997735,36.529547154291,37.6033865997735,117093.500829165,0.0,1.0
2023-05-22,39.13,39.24,38.59,38.96,109406,37.1852544263113,37.2897874696768,36.6720922134258,37.0237033592918,115127.806600964,0.0,1.0
2023-05-23,38.76,39.3,38.73,38.92,85277,36.8336432804453,37.3468054933308,36.8051342686183,36.9856913435225,89736.8879541378,0.0,1.0
2023-05-24,38.31,38.75,38.01,38.74,107574,36.4060081030408,36.824140276503,36.1209179847711,36.8146372725607,113199.995130908,0.0,1.0
2023-05-25,38.12,38.51,37.91,38.17,121337,36.2254510281366,36.5960681818872,36.0258879453478,36.2729660478482,127682.784029588,0.0,1.0
2023-05-26,38.5,38.725,38.046,38.16,110079,36.5865651779449,36.8003827666472,36.1551287989634,36.2634630439059,115836.003718512,0.0,1.0
2023-05-30,37.71,38.51,37.45,38.51,98933,35.8358278665014,36.5960681818872,35.588749764001,36.5960681818872,104107.08087722,0.0,1.0
2023-05-31,36.91,37.74,36.62,37.4,238699,35.0755875511155,35.8643368783283,34.8000004367881,35.5412347442893,251182.680180643,0.0,1.0
2023-06-01,37.5,37.89,36.745,37.07,102918,35.6362647837126,36.0068819374632,34.9187879860672,35.2276356141927,108300.491744127,0.0,1.0
2023-06-02,39.93,40.0,38.08,38.08,117400,37.9454947416972,38.0120157692934,36.1874390123673,36.1874390123673,123539.883506875,0.0,1.0
2023-06-05,39.33,39.85,38.49,39.62,112665,37.3753145051577,37.8694707101586,36.5770621740026,37.6509016194851,118557.248511943,0.0,1.0
2023-06-06,40.89,41.055,38.94,38.94,131587,38.8577831201602,39.0145826852085,37.0046973514071,37.0046973514071,138468.847112599,0.0,1.0
2023-06-07,42.81,42.97,41.27,41.27,135942,40.6823598770863,40.8344079401635,39.2188972699685,39.2188972699685,143051.608549332,0.0,1.0
2023-06-08,42.01,42.76,41.815,42.55,108337,39.9221195617004,40.6348448573747,39.7368109848251,40.4352817745859,114002.899143819,0.0,1.0
2023-06-09,41.47,42.05,41.27,41.94,89741,39.4089573488149,39.9601315774697,39.2188972699685,39.8555985341041,94434.3499641437,0.0,1.0
2023-06-12,42.12,42.43,41.37,41.61,95649,40.026652605066,40.321245727278,39.3139273093917,39.5419994040075,100651.331495307,0.0,1.0
2023-06-13,42.82,43.28,42.11,42.11,144480,40.6918628810286,41.1290010623755,40.0171496011236,40.0171496011236,152036.136022771,0.0,1.0
2023-06-14,42.22,43.33,41.99,43.05,103720,40.1216826444892,41.1765160820871,39.9031135538158,40.910431971702,109144.435411696,0.0,1.0
2023-06-15,43.16,43.16,42.15,42.15,123274,41.0149650150676,41.0149650150676,40.0551616168929,40.0551616168929,129721.086877568,0.0,1.0
2023-06-16,43.15,43.349,42.68,43.2,380371,41.0054620111253,41.1945717895775,40.5588208258361,41.0529770308369,400263.961068087,0.0,1.0
2023-06-20,43.15,43.415,40.879,43.1,106511,41.0054620111253,41.2572916155968,38.8473298158236,40.9579469914137,112081.401466787,0.0,1.0
2023-06-21,43.58,43.615,42.82,42.93,131684,41.4140911806452,41.4473516944433,40.6918628810286,40.7963959243942,138570.920099824,0.0,1.0
2023-06-22,43.77,43.84,43.045,43.42,173405,41.5946482555493,41.6611692831456,40.9056804697309,41.262043117568,182473.879893609,0.0,1.0
2023-06-23,46.89,48.29,46.51,47.0,847763,44.5595854855542,45.8900060374795,44.1984713357459,44.6641185289198,892100.019262681,0.0,1.0
2023-06-26,47.78,48.73,47.02,47.02,268859,45.405352836421,46.3081382109417,44.6831245368044,44.6831245368044,282920.013115629,0.0,1.0
2023-06-27,48.02,48.5,47.55,48.09,152467,45.6334249310367,46.0895691202683,45.1867837457475,45.699945958633,160440.84683682,0.0,1.0
2023-06-28,47.62,48.135,47.41,48.02,126465,45.2533047733438,45.7427094763735,45.053741690555,45.6334249310367,133078.972467606,0.0,1.0
2023-06-29,47.88,48.36,47.63,47.63,116396,45.5003828758442,45.9565270650757,45.2628077772861,45.2628077772861,122483.375474159,0.0,1.0
2023-06-30,47.47,48.39,47.46,48.39,138203,45.110759714209,45.9850360769027,45.1012567102666,45.9850360769027,145430.856220619,0.0,1.0
2023-07-03,47.56,47.715,46.91,47.3,59558,45.1962867496899,45.3435833107959,44.5785914934389,44.9492086471895,62672.8141558982,0.0,1.0
2023-07-05,47.03,47.54,46.59,47.29,212733,44.6926275407467,45.1772807418052,44.2744953672845,44.9397056432471,223858.688569574,0.0,1.0
2023-07-06,46.94,47.41,45.79,46.81,202627,44.6071005052658,45.053741690555,43.5142550518986,44.4835614540156,213224.156519144,0.0,1.0
2023-07-07,47.76,47.99,46.97,46.97,176343,45.3863468285363,45.6049159192098,44.6356095170928,44.6356095170928,185565.533877793,0.0,1.0
2023-07-10,47.91,48.67,47.8,47.93,147597,45.5288918876712,46.2511201872878,45.4243588443056,45.5478978955558,155316.151498843,0.0,1.0
2023-07-11,48.27,48.34,47.54,47.7,125219,46.0990721242106,46.1659238965059,45.4019036417023,45.5547076926631,131115.895645665,0.24,1.0
2023-07-12,48.55,49.0032,48.41,48.75,100708,46.3664792133918,46.7992966877381,46.2327756688012,46.5574842770927,105450.607485155,0.0,1.0
2023-07-13,47.87,48.635,47.59,48.41,96067,45.7170619968088,46.4476563654647,45.4496549076276,46.2327756688012,100591.050455539,0.0,1.0
2023-07-14,47.54,47.78,47.1,47.78,95751,45.4019036417023,45.6311097181434,44.9816925015604,45.6311097181434,100260.16917535,0.0,1.0
2023-07-17,47.59,47.95,47.42,47.54,173564,45.4496549076276,45.7934640222892,45.2873006034818,45.4019036417023,181737.590236659,0.0,1.0
2023-07-18,47.38,48.29,47.2305,47.56,107494,45.2490995907416,46.1181726305807,45.1063233056252,45.4210041480724,112556.178267956,0.0,1.0
2023-07-19,46.73,47.29,46.69,47.1,217395,44.6283331337137,45.1631473120762,44.5901321209735,44.9816925015604,227632.708565708,0.0,1.0
2023-07-20,46.47,46.95,46.2,46.95,174597,44.3800265509025,44.8384387037847,44.1221697149063,44.8384387037847,182819.236953228,0.0,1.0
2023-07-21,45.82,46.75,45.73,46.64,95504,43.7592600938747,44.6474336400838,43.6733078152092,44.5423808550483,100001.537288619,0.0,1.0
2023-07-24,46.05,46.37,45.68,45.79,97380,43.9789159171307,44.2845240190521,43.625556549284,43.7306093343195,101965.883116579,0.0,1.0
2023-07-25,45.89,46.4019,45.7897,45.8,76682,43.82611186617,44.3149893267124,43.730322826724,43.7401595875046,80293.1592641764,0.0,1.0
2023-07-26,46.7,46.73,45.67,45.72,113671,44.5996823741586,44.6283331337137,43.616006296099,43.6637575620242,119024.069621531,0.0,1.0
2023-07-27,46.92,46.99,46.2,46.77,128234,44.8097879442296,44.8766397165249,44.1221697149063,44.6665341464539,134272.880012029,0.0,1.0
2023-07-28,47.49,47.51,46.87,47.08,103712,45.3541523757771,45.3732528821472,44.7620366783043,44.9625919951903,108596.073832272,0.0,1.0
2023-07-31,49.53,49.67,47.53,47.53,202313,47.3024040255262,47.4361075701168,45.3923533885173,45.3923533885173,211840.457085279,0.0,1.0
2023-08-01,49.62,49.62,48.81,49.51,199548,47.3883563041916,47.3883563041916,46.614785796203,47.2833035191561,208945.245883622,0.0,1.0
2023-08-02,49.8,49.86,49.13,49.36,110550,47.5602608615224,47.6175623806327,46.9203938981244,47.1400497213805,115756.093433331,0.0,1.0
2023-08-03,49.5,49.67,49.085,49.5,150246,47.2737532659711,47.4361075701168,46.8774177587917,47.2737532659711,157321.48361813,0.0,1.0
2023-08-04,49.46,49.9,48.88,49.5,207926,47.2355522532309,47.6557633933729,46.6816375684983,47.2737532659711,217717.788179275,0.0,1.0
2023-08-07,50.16,50.21,49.33,49.66,120211,47.904069976184,47.9518212421093,47.1113989618253,47.4265573169318,125872.05561026,0.0,1.0
2023-08-08,49.78,49.99,48.94,49.64,126949,47.5411603551523,47.7417156720383,46.7389390876086,47.4074568105617,132927.365945436,0.0,1.0
2023-08-09,49.79,49.91,49.22,49.71,86870,47.5507106083374,47.6653136465579,47.0063461767898,47.474308582857,90960.9392723065,0.0,1.0
2023-08-10,49.93,50.0,49.635,49.68,102999,47.684414152928,47.7512659252233,47.4026816839692,47.4456578233019,107849.496766528,0.0,1.0
2023-08-11,50.3,50.47,49.71,49.96,120549,48.0377735207747,48.2001278249204,47.474308582857,47.7130649124831,126225.972928943,0.0,1.0
2023-08-14,49.96,50.1,49.5,50.01,145726,47.7130649124831,47.8467684570738,47.2737532659711,47.7608161784084,152588.624800232,0.0,1.0
2023-08-15,50.61,50.65,49.33,49.73,122774,48.333831369511,48.3720323822512,47.1113989618253,47.4934090892271,128555.754094833,0.0,1.0
2023-08-16,50.14,51.17,49.93,50.32,90772,47.8849694698139,48.8686455478735,47.684414152928,48.0568740271448,95046.6948270498,0.0,1.0
2023-08-17,49.33,50.46,48.99,50.14,214450,47.1113989618253,48.1905775717354,46.7866903535338,47.8849694698139,224549.020685463,0.0,1.0
2023-08-18,49.35,49.45,48.945,49.03,240282,47.1304994681954,47.2260020000459,46.7437142142011,46.824891366274,251597.518248283,0.0,1.0
2023-08-21,49.65,49.685,48.81,49.18,158900,47.4170070637468,47.4504329498944,46.614785796203,46.9681451640497,166383.023487619,0.0,1.0
2023-08-22,49.78,50.0,49.33,49.77,106103,47.5411603551523,47.7512659252233,47.1113989618253,47.5316101019673,111099.672379527,0.0,1.0
2023-08-23,50.38,50.53,49.78,49.78,141473,48.114175546255,48.2574293440307,47.5411603551523,47.5411603551523,148135.33972224,0.0,1.0
2023-08-24,49.97,50.53,49.72,50.05,116482,47.7226151656682,48.2574293440307,47.4838588360421,47.7990171911485,121967.447085493,0.0,1.0
2023-08-25,49.87,50.25,49.23,50.03,119465,47.6271126338177,47.9900222548494,47.0158964299749,47.7799166847785,125090.924486775,0.0,1.0
2023-08-28,49.57,50.515,49.5,50.1,119356,47.3406050382664,48.2431039642531,47.2737532659711,47.8467684570738,124976.791386962,0.0,1.0
2023-08-29,50.3,50.45,49.26,49.58,65718,48.0377735207747,48.1810273185503,47.04454718953,47.3501552914514,68812.8353527966,0.0,1.0
2023-08-30,50.46,50.94,50.2,50.2,68949,48.1905775717354,48.6489897246175,47.9422709889242,47.9422709889242,72195.9917334668,0.0,1.0
2023-08-31,50.46,50.97,50.44,50.44,92275,48.1905775717354,48.6776404841726,48.1714770653653,48.1714770653653,96620.4750932668,0.0,1.0
2023-09-01,51.17,51.688,50.78,50.78,101721,48.8686455478735,49.3633486628589,48.4961856736568,48.4961856736568,106511.312348547,0.0,1.0
2023-09-05,49.41,50.8,48.24,50.8,99385,47.1878009873057,48.5152861800269,46.0704213646555,48.5152861800269,104065.303897527,0.0,1.0
2023-09-06,48.72,49.97,48.37,49.52,68423,46.5288335175376,47.7226151656682,46.194574656061,47.2928537723412,71645.2209949238,0.0,1.0
2023-09-07,48.74,49.025,48.3,48.74,145764,46.5479340239077,46.8201162396815,46.1277228837657,46.5479340239077,152628.414321267,0.0,1.0
2023-09-08,49.04,49.37,48.65,48.65,102016,46.834441619459,47.1495999745655,46.4619817452423,46.4619817452423,106820.204682901,0.0,1.0
2023-09-11,48.73,49.37,48.64,49.2,105408,46.5383837707226,47.1495999745655,46.4524314920572,46.9872456704198,110371.942981643,0.0,1.0
2023-09-12,48.5,49.325,48.47,48.79,92248,46.3187279474666,47.1066238352328,46.2900771879115,46.5956852898329,96592.2035914785,0.0,1.0
2023-09-13,47.81,49.25,47.41,48.63,114690,45.6597604776985,47.034996936345,45.2777503502967,46.4428812388722,120091.057040875,0.0,1.0
2023-09-14,48.39,48.645,47.655,48.06,117535,46.2136751624311,46.4572066186498,45.5117315533303,45.8985168073247,123070.035655238,0.0,1.0
2023-09-15,48.33,49.01,47.85,48.62,853259,46.1563736433209,46.8057908599039,45.6979614904387,46.4333309856872,893441.234978116,0.0,1.0
2023-09-18,49.31,49.47,48.3301,48.49,232346,47.0922984554552,47.245102506416,46.1564691458527,46.3091776942816,243287.790907832,0.0,1.0
2023-09-19,49.36,51.6432,48.83,49.64,281987,47.1400497213805,49.3205635285899,46.6338863025731,47.4074568105617,295266.517584665,0.0,1.0
2023-09-20,48.4,49.555,48.35,49.5,171680,46.2232254156162,47.3262796584888,46.1754741496909,47.2737532659711,179764.867667429,0.0,1.0
2023-09-21,48.11,48.89,46.99,48.28,150163,45.9462680732499,46.6911878216834,44.8766397165249,46.1086223773956,157234.574927448,0.0,1.0
2023-09-22,47.54,48.455,47.49,48.05,127010,45.4019036417023,46.2757518081339,45.3541523757771,45.8889665541396,132991.238597625,0.0,1.0
2023-09-25,47.04,47.79,46.84,47.19,144343,44.9243909824501,45.6406599713284,44.7333859187492,45.0676447802258,151140.495653074,0.0,1.0
2023-09-26,46.36,47.25,46.14,46.87,124359,44.2749737658671,45.124946299336,44.0648681957961,44.7620366783043,130215.395959074,0.0,1.0
2023-09-27,47.03,47.16,46.55,46.56,73968,44.9148407292651,45.0389940206706,44.4564285763829,44.465978829568,77451.3497881198,0.0,1.0
2023-09-28,48.36,48.75,46.91,46.91,253867,46.185024402876,46.5574842770927,44.8002376910445,44.8002376910445,265822.272018449,0.0,1.0
2023-09-29,47.08,48.56,46.9,48.53,128054,44.9625919951903,46.3760294665769,44.7906874378595,46.3473787070218,134084.40333344,0.0,1.0
2023-10-02,46.14,47.02,45.95,46.94,150489,44.0648681957961,44.90529047608,43.8834133852802,44.8288884505996,157575.927134225,0.0,1.0
2023-10-03,45.4,46.06,45.25,45.95,131744,43.3581494601028,43.9884661703157,43.2148956623271,43.8834133852802,137948.175244512,0.0,1.0
2023-10-04,45.53,46.02,45.25,45.3,216162,43.4823027515084,43.9502651575755,43.2148956623271,43.2626469282523,226341.643317374,0.0,1.0
2023-10-05,45.16,46.52,44.84,45.68,185238,43.1289433836617,44.4277778168278,42.8233352817403,43.625556549284,193961.349935807,0.0,1.0
2023-10-06,45.9,47.32,45.6,46.03,315820,43.835662119355,45.1917980716314,43.5491545238037,43.9598154107606,330692.803510762,0.0,1.0
2023-10-09,45.95,46.38,45.62,45.72,126987,43.8834133852802,44.2940742722372,43.5682550301738,43.6637575620242,132967.155466472,0.0,1.0
2023-10-10,46.16,46.94,46.04,46.04,132326,44.0839687021662,44.8288884505996,43.9693656639456,43.9693656639456,138557.583171949,0.0,1.0
2023-10-11,46.71,46.93,46.17,46.23,167487,44.6092326273436,44.8193381974146,44.0935189553512,44.1508204744615,175374.408148968,0.0,1.0
2023-10-12,45.54,46.675,44.93,46.65,336985,43.4918530046934,44.575806741196,42.9092875604057,44.5519311082334,352854.519634836,0.0,1.0
2023-10-13,44.78,45.56,44.44,45.56,94910,42.76603376263,43.5109535110635,42.4413251543385,43.5109535110635,99379.5642492761,0.0,1.0
2023-10-16,45.05,45.51,44.53,45.09,201890,43.0238905986262,43.4632022451383,42.5272774330039,43.0620916113664,211397.536890595,0.0,1.0
2023-10-17,45.09,45.51,44.75,44.96,153386,43.0620916113664,43.4632022451383,42.7373830030749,42.9379383199608,160609.354566847,0.0,1.0
2023-10-18,43.43,44.745,43.39,44.65,102272,41.476749582649,42.7326078764823,41.4385485699088,42.6418804712244,107088.260403561,0.0,1.0
2023-10-19,42.55,43.38,42.49,43.18,175219,40.636327302365,41.4289983167238,40.5790257832548,41.2379932530229,183470.528587019,0.0,1.0
2023-10-20,42.16,42.78,42.015,42.62,211266,40.2638674281483,40.8559831256211,40.1253887569652,40.7031790746604,221215.077659757,0.0,1.0
2023-10-23,42.0,42.2,41.7065,41.83,178538,40.3402694536287,40.5323659748364,40.0583678087563,40.1769874106021,185883.636910747,0.24,1.0
2023-10-24,41.99,42.4792,41.61,42.47,125433,40.3306646275683,40.8005327184424,39.9656812372735,40.7916962784669,130593.723625367,0.0,1.0
2023-10-25,41.7,41.94,41.48,41.69,227158,40.052124671817,40.2826404972663,39.8408184984885,40.0425198457566,236504.022635918,0.0,1.0
2023-10-26,41.83,42.26,41.72,41.84,149900,40.1769874106021,40.5899949311987,40.0713343239378,40.1865922366625,156067.375981141,0.0,1.0
2023-10-27,41.37,41.9325,41.01,41.76,519897,39.7351654118242,40.275436877721,39.3893916736503,40.1097536281794,541287.261977767,0.0,1.0
2023-10-30,41.56,41.82,41.395,41.72,685354,39.9176571069716,40.1673825845417,39.7591774769752,40.0713343239378,713551.703790386,0.0,1.0
2023-10-31,42.92,42.97,41.39,41.83,423650,41.2239134511843,41.2719375814863,39.754375063945,40.1769874106021,441080.345793265,0.0,1.0
2023-11-01,43.78,43.81,42.4852,42.74,126496,42.0499284923777,42.0787429705589,40.8062956140787,41.0510265820974,131700.458920016,0.0,1.0
2023-11-02,43.57,45.49,43.03,44.16,105778,41.8482271451095,43.692353748704,41.3295665378486,42.4149118826724,110130.052678673,0.0,1.0
2023-11-03,44.62,44.945,43.9,44.24,88360,42.8567338814503,43.1688907284129,42.1651864051023,42.4917504911555,91995.4192241067,0.0,1.0
2023-11-06,44.73,44.84,44.2229,44.4,103780,42.9623869681145,43.0680400547788,42.4753262385923,42.6454277081217,108049.848427771,0.0,1.0
2023-11-07,44.67,44.83,44.17,44.46,89851,42.9047580117522,43.0584352287184,42.4245167087328,42.7030566644841,93547.7638377685,0.0,1.0
2023-11-08,44.18,44.9,44.14,44.69,109291,42.4341215347932,43.1256690111411,42.3957022305516,42.923967663873,113787.588981687,0.0,1.0
2023-11-09,43.75,44.59,43.56,44.35,85077,42.0211140141965,42.8279194032691,41.8386223190492,42.5974035778198,88577.3458728988,0.0,1.0
2023-11-10,44.65,44.83,43.7,44.1,93566,42.8855483596314,43.0584352287184,41.9730898838946,42.3572829263101,97415.6110810637,0.0,1.0
2023-11-13,44.33,44.47,44.04,44.45,85406,42.578193925699,42.7126614905444,42.2996539699478,42.6934518384237,88919.8820083077,0.0,1.0
2023-11-14,46.77,47.06,45.37,45.5,130077,44.9217714844336,45.2003114401849,43.5770958359793,43.7019585747644,135428.792965303,0.0,1.0
2023-11-15,46.54,47.34,46.34,46.51,160273,44.7008604850447,45.4692465698757,44.508763963837,44.6720460068636,166867.155107574,0.0,1.0
2023-11-16,45.99,46.57,45.77,46.48,118000,44.1725950517234,44.7296749632259,43.9612888783949,44.6432315286824,122854.90570897,0.0,1.0
2023-11-17,46.58,46.61,46.105,46.52,139007,44.7392797892863,44.7680942674674,44.2830505514178,44.6816508329239,144726.202354973,0.0,1.0
2023-11-20,46.39,46.64,45.84,46.64,135833,44.5567880941389,44.7969087456486,44.0285226608176,44.7969087456486,141421.613620055,0.0,1.0
2023-11-21,46.08,47.0099,46.02,46.39,89880,44.2590384862669,45.1521912616223,44.2014095299046,44.5567880941389,93577.9569925613,0.0,1.0
2023-11-22,45.84,46.63,45.81,46.3,66221,44.0285226608176,44.7873039195882,43.9997081826364,44.4703446595954,68945.5483979128,0.0,1.0
2023-11-24,46.11,46.2375,45.76,45.76,24948,44.287852964448,44.410314496718,43.9516840523345,43.9516840523345,25974.4422680287,0.0,1.0
2023-11-27,45.7,45.92,45.575,45.89,152082,43.8940550959721,44.1053612693007,43.7739947702173,44.0765467911195,158339.150593488,0.0,1.0
2023-11-28,44.58,45.68,44.58,45.68,62737,42.8183145772087,43.8748454438514,42.8183145772087,43.8748454438514,65318.2052496921,0.0,1.0
2023-11-29,44.61,45.34,44.46,45.08,122899,42.8471290553899,43.5482813577982,42.7030566644841,43.2985558802281,127955.46658243,0.0,1.0
2023-11-30,45.1,45.3,44.66,44.85,79085,43.3177655323489,43.5098620535566,42.8951531856918,43.0776448808392,82338.815406728,0.0,1.0
2023-12-01,46.38,46.63,44.56,45.17,142420,44.5471832680785,44.7873039195882,42.7991049250879,43.3849993147716,148279.624331115,0.0,1.0
2023-12-04,47.56,47.675,46.25,46.25,167567,45.6805527432043,45.7910082428987,44.4223205292935,44.4223205292935,174461.254109619,0.0,1.0
2023-12-05,48.32,48.34,47.28,47.59,196441,46.4105195237937,46.4297291759145,45.4116176135134,45.7093672213854,204523.224850643,0.0,1.0
2023-12-06,48.35,49.62,48.34,48.88,191257,46.4393340019749,47.6591469116442,46.4297291759145,46.9483897831755,199125.938145598,0.0,1.0
2023-12-07,48.05,48.31,47.83,48.21,96176,46.1511892201633,46.4009146977334,45.9398830468347,46.3048664371295,100132.995012423,0.0,1.0
2023-12-08,48.8,49.15,48.05,48.05,71136,46.8715511746923,47.2077200868059,46.1511892201633,46.1511892201633,74062.7675636721,0.0,1.0
2023-12-11,48.95,49.255,48.7,48.7,114461,47.0156235655982,47.30857076044,46.7755029140885,46.7755029140885,119170.29968097,0.0,1.0
2023-12-12,49.02,49.24,48.69,49.05,118738,47.0828573480209,47.2941635213494,46.7658980880281,47.111671826202,123623.269441286,0.0,1.0
2023-12-13,49.73,49.98,48.025,48.91,134557,47.7647999983084,48.0049206498181,46.1271771550123,46.9772042613566,140093.114809169,0.0,1.0
2023-12-14,51.37,51.77,50.03,50.03,180948,49.339991472212,49.7241845146275,48.0529447801201,48.0529447801201,188392.792188362,0.0,1.0
2023-12-15,51.64,52.31,51.075,51.77,391716,49.5993217758425,50.2428451218885,49.0566491034306,49.7241845146275,407832.476649957,0.0,1.0
2023-12-18,50.83,51.8,50.75,51.7,138149,48.8213308649511,49.7529989928087,48.744492256468,49.6569507322048,143832.901430411,0.0,1.0
2023-12-19,52.65,52.88,51.32,51.32,177909,50.5694092079416,50.7903202073306,49.2919673419101,49.2919673419101,185228.757794722,0.0,1.0
2023-12-20,51.79,53.68,51.705,52.78,250588,49.7433941667483,51.5587062921616,49.661753145235,50.6942719467267,260898.009422029,0.0,1.0
2023-12-21,53.38,55.1265,50.78,55.04,340249,51.27056151035,52.9480443817967,48.7733067346491,52.8649626363743,354247.95603874,0.0,1.0
2023-12-22,54.09,54.29,53.26,53.6,200297,51.9525041606375,52.1446006818452,51.1553035976253,51.4818676836785,208537.873294827,0.0,1.0
2023-12-26,54.13,54.64,53.66,54.04,128036,51.990923464879,52.4807695939588,51.5394966400408,51.9044800303355,133303.819553845,0.0,1.0
2023-12-27,53.86,54.45,53.64,54.11,91070,51.7315931612486,52.2982778988114,51.52028698792,51.9717138127583,94816.9174823382,0.0,1.0
2023-12-28,53.66,53.9,53.35,53.62,69409,51.5394966400408,51.7700124654901,51.2417470321688,51.5010773357993,72264.7131385925,0.0,1.0
2023-12-29,53.41,53.7,52.77,53.51,120147,51.2993759885311,51.5779159442824,50.6846671206663,51.395424249135,125090.240306912,0.0,1.0
2024-01-02,53.07,53.72,52.367,52.86,120092,50.9728119024779,51.5971255964031,50.2975926304327,50.7711105552098,125032.977427133,0.0,1.0
2024-01-03,52.07,52.9,51.95,52.7,151211,50.0123292964392,50.8095298594513,49.8970713837145,50.6174333382436,157432.314806433,0.0,1.0
2024-01-04,52.18,52.57,51.15,52.21,107730,50.1179823831034,50.4925705994585,49.1286852988835,50.1467968612846,112162.364339215,0.0,1.0
2024-01-05,52.0,52.75,51.8,51.8,108719,49.9450955140164,50.6654574685455,49.7529989928087,49.7529989928087,113192.055031979,0.0,1.0
2024-01-08,52.01,52.78,51.38,52.23,67935,49.9547003400768,50.6942719467267,49.3495962982724,50.1660065134054,70730.0679604991,0.0,1.0
2024-01-09,52.43,52.473,51.15,51.34,117011,50.3581030346131,50.3994037866728,49.1286852988835,49.3111769940309,121825.215016206,0.0,1.0
2024-01-10,52.86,52.98,52.26,52.26,97413,50.7711105552098,50.8863684679344,50.1948209915865,50.1948209915865,101420.88923583,0.0,1.0
2024-01-11,53.18,53.27,51.84,52.96,175652,51.0784649891422,51.1649084236857,49.7914182970502,50.8671588158137,182878.897437221,0.0,1.0
2024-01-12,53.01,54.0,52.54,53.67,82020,50.9151829461156,51.866060726094,50.4637561212774,51.5491014661012,85394.5709004215,0.0,1.0
2024-01-16,53.15,53.27,52.39,52.48,192029,51.049650510961,51.1649084236857,50.3196837303716,50.4061271649151,199929.70074905,0.0,1.0
2024-01-17,53.09,53.46,52.55,52.74,110849,50.9920215545987,51.3474001188331,50.4733609473378,50.6558526424851,115409.690194353,0.0,1.0
2024-01-18,53.37,53.69,52.715,53.48,122565,51.2609566842896,51.568311118222,50.6318405773342,51.3666097709538,127607.724730677,0.0,1.0
2024-01-19,53.5,53.64,52.698,53.64,85288,51.3858194230746,51.52028698792,50.6155123730315,51.52028698792,88797.0271025987,0.0,1.0
2024-01-22,54.62,54.83,54.01,54.01,113823,52.461559941838,52.6632612891062,51.8756655521544,51.8756655521544,118506.050275526,0.0,1.0
2024-01-23,53.64,55.41,53.595,55.0,250605,51.52028698792,53.2203412006087,51.4770652706483,52.8265433321328,260915.708857597,0.0,1.0
2024-01-24,53.29,54.24,53.17,54.24,77631,51.1841180758065,52.0965765515433,51.0688601630818,52.0965765515433,80824.993094009,0.0,1.0
2024-01-25,54.28,54.28,53.67,54.09,98700,52.1349958557849,52.1349958557849,51.5491014661012,51.9525041606375,102760.840622672,0.0,1.0
2024-01-26,54.47,54.55,53.81,54.5,75094,52.3174875509322,52.3943261594153,51.6835690309466,52.3463020291134,78183.6126212662,0.0,1.0
2024-01-29,54.56,54.57,54.05,54.34,65470,52.6440516369854,52.6537004734291,52.1519609783552,52.4317772352234,67852.7409826192,0.25,1.0
2024-01-30,54.57,54.705,54.28,54.28,71441,52.6537004734291,52.7839597654195,52.373884216561,52.373884216561,74041.0519098717,0.0,1.0
2024-01-31,52.81,54.93,52.59,54.83,174049,50.9555052593328,53.0010585854034,50.7432308575708,52.9045702209661,180383.407901083,0.0,1.0
2024-02-01,53.95,54.015,52.81,52.81,151528,52.0554726139179,52.1181900508022,50.9555052593328,50.9555052593328,157042.76975125,0.0,1.0
2024-02-02,53.82,54.14,53.25,53.4,136978,51.9300377401495,52.2388005063488,51.3800540628569,51.5247866095129,141963.231316896,0.0,1.0
2024-02-05,53.15,53.61,52.34,53.22,87615,51.2835656984196,51.7274121748312,50.5020099464776,51.3511075535257,90803.6948402655,0.0,1.0
2024-02-06,53.11,53.81,52.96,53.05,342855,51.2449703526447,51.9203889037057,51.1002378059888,51.1870773339823,355332.999993828,0.0,1.0
2024-02-07,54.03,54.142,53.34,53.47,136489,52.1326633054678,52.2407302736375,51.4668935908505,51.592328464619,141456.434458175,0.0,1.0
2024-02-08,54.33,54.485,53.64,53.93,116705,52.4221283987796,52.5716853636575,51.7563586841624,52.0361749410305,120952.407765031,0.0,1.0
2024-02-09,55.12,55.44,53.81,54.37,125507,53.1843864778342,53.4931492440336,51.9203889037057,52.4607237445546,130074.751222019,0.0,1.0
2024-02-12,56.01,56.61,54.92,54.92,167498,54.0431329213261,54.6220631079499,52.9914097489597,52.9914097489597,173593.988225244,0.0,1.0
2024-02-13,53.54,55.1,53.18,54.97,139981,51.6598703197251,53.1650888049468,51.3125122077508,53.0396539311783,145075.52368242,0.0,1.0
2024-02-14,54.02,54.37,53.4,54.28,135154,52.1230144690241,52.4607237445546,51.5247866095129,52.373884216561,140072.847942033,0.0,1.0
2024-02-15,55.18,55.19,53.88,54.44,99375,53.2422794964966,53.2519283329403,51.9879307588118,52.5282655996607,102991.692915042,0.0,1.0
2024-02-16,54.81,55.19,54.675,54.9,70219,52.8852725480786,53.2519283329403,52.7550132560883,52.9721120760722,72774.5779602648,0.0,1.0
2024-02-20,54.3,54.83,54.14,54.26,147534,52.3931818894485,52.9045702209661,52.2388005063488,52.3545865436735,152903.41054116,0.0,1.0
2024-02-21,54.9,55.26,54.3,54.44,119259,52.9721120760722,53.3194701880464,52.3931818894485,52.5282655996607,123599.359047597,0.0,1.0
2024-02-22,54.71,55.4,54.32,54.95,112814,52.7887841836414,53.4545538982587,52.4124795623359,53.0203562582909,116919.797177535,0.0,1.0
2024-02-23,56.01,56.105,54.77,54.77,88962,54.0431329213261,54.1347968675415,52.8466772023037,52.8466772023037,92199.7180891365,0.0,1.0
2024-02-26,56.58,56.765,55.63,55.72,87900,54.5931165986187,54.7716200728277,53.6764771364644,53.763316664458,91099.0672425878,0.0,1.0
2024-02-27,56.73,57.565,56.62,56.99,265144,54.7378491452746,55.543526988326,54.6317119443936,54.9887188928116,274793.755232864,0.0,1.0
2024-02-28,57.34,57.555,56.36,56.36,77051,55.3264281683421,55.5338781518822,54.3808421968566,54.3808421968566,79855.2244608491,0.0,1.0
2024-02-29,57.21,57.97,56.64,57.82,106966,55.2009932945736,55.934304864297,54.651009617281,55.7895723176411,110858.962760758,0.0,1.0
2024-03-01,57.09,57.67,56.66,57.21,88849,55.0852072572489,55.6448397709851,54.6703072901685,55.2009932945736,92082.6055226016,0.0,1.0
2024-03-04,56.49,57.6,56.26,57.04,102732,54.5062770706251,55.577297915879,54.2843538324193,55.0369630750302,106470.868896081,0.0,1.0
2024-03-05,55.98,56.43,55.85,56.17,98803,54.0141864119949,54.4483840519627,53.8887515382265,54.1975143044258,102398.875321609,0.0,1.0
2024-03-06,56.62,56.86,56.11,56.51,65518,54.6317119443936,54.8632840190431,54.1396212857634,54.5255747435126,67902.4879135366,0.0,1.0
2024-03-07,56.67,57.2,56.52,57.07,68194,54.6799561266122,55.1913444581299,54.5352235799563,55.0659095843614,70675.8793121847,0.0,1.0
2024-03-08,56.51,57.82,56.485,57.0,97384,54.5255747435126,55.7895723176411,54.5014526524032,54.9983677292553,100928.231676361,0.0,1.0
2024-03-11,56.76,56.88,55.39,56.48,94687,54.7667956546058,54.8825816919305,53.4449050618149,54.4966282341814,98133.075995437,0.0,1.0
2024-03-12,56.78,57.04,56.21,57.0,70617,54.7860933274933,55.0369630750302,54.2361096502007,54.9983677292553,73187.0629291219,0.0,1.0
2024-03-13,57.26,57.62,56.76,56.87,93289,55.2492374767922,55.5965955887665,54.7667956546058,54.8729328554868,96684.1966324662,0.0,1.0
2024-03-14,56.45,57.3925,56.23,57.18,176383,54.4676817248502,55.3770845596717,54.2554073230882,55.1720467852424,182802.352416944,0.0,1.0
2024-03-15,57.18,57.495,56.26,56.26,414198,55.1720467852424,55.4759851332199,54.2843538324193,54.2843538324193,429272.485253076,0.0,1.0
2024-03-18,57.31,57.56,56.85,57.06,112019,55.2974816590109,55.5387025701041,54.8536351825994,55.0562607479177,116095.863634214,0.0,1.0
2024-03-19,58.11,58.425,57.31,57.31,155340,56.0693885745092,56.3733269224867,55.2974816590109,55.2974816590109,160993.505181611,0.0,1.0
2024-03-20,58.78,59.05,57.8393,58.05,180954,56.7158606162391,56.9763792002197,55.8081945719775,56.0114955558468,187539.711192437,0.0,1.0
2024-03-21,60.26,60.4,58.85,59.01,148985,58.1438884099109,58.2789721201232,56.7834024713452,56.9377838544448,154407.218807019,0.0,1.0
2024-03-22,59.56,60.28,59.37,60.28,56457,57.4684698588499,58.1631860827984,57.2851419664191,58.1631860827984,58511.7183084731,0.0,1.0
2024-03-25,58.77,59.88,58.47,59.39,140657,56.7062117797953,57.7772326250492,56.4167466864835,57.3044396393065,145776.126292841,0.0,1.0
2024-03-26,58.7,59.09,58.5,58.77,97260,56.6386699246892,57.0149745459947,56.4456931958146,56.7062117797953,100799.718771491,0.0,1.0
2024-03-27,59.09,59.32,58.985,59.19,143446,57.0149745459947,57.2368977842004,56.9136617633355,57.1114629104319,148666.630258023,0.0,1.0
2024-03-28,59.2,59.71,58.51,59.32,119275,57.1211117468757,57.6132024055059,56.4553420322584,57.2368977842004,123615.941357903,0.0,1.0
2024-04-01,58.67,59.61,58.52,59.54,55266,56.609723415358,57.5167140410686,56.4649908687021,57.4491721859625,57277.3725850838,0.0,1.0
2024-04-02,58.06,58.42,56.88,58.34,139420,56.0211443922906,56.3685025042648,54.8825816919305,56.291311812715,144494.106427322,0.0,1.0
2024-04-03,59.13,59.15,58.05,58.05,70194,57.0535698917696,57.072867564657,56.0114955558468,56.0114955558468,72748.6681004119,0.0,1.0
2024-04-04,58.43,59.93,58.12,59.74,85359,56.3781513407085,57.8254768072679,56.0790374109529,57.642148914837,88465.5890871452,0.0,1.0
2024-04-05,59.27,59.51,58.23,58.23,132492,57.1886536019818,57.4202256766313,56.185174611834,56.185174611834,137313.966064903,0.0,1.0
2024-04-08,59.63,59.66,59.085,59.29,64386,57.536011713956,57.5649582232872,57.0101501277728,57.2079512748692,66729.2894594,0.0,1.0
2024-04-09,58.85,59.85,58.55,59.63,83665,56.7834024713452,57.7482861157181,56.4939373780333,57.536011713956,86709.9369835166,0.0,1.0
2024-04-10,57.13,58.5175,56.81,57.82,112633,55.1238026030238,56.4625786595912,54.8150398368244,55.7895723176411,116732.2097922,0.0,1.0
2024-04-11,57.84,58.1399,57.14,57.14,69714,55.8088699905285,56.098238595476,55.1334514394675,55.1334514394675,72251.1987912374,0.0,1.0
2024-04-12,56.99,57.745,56.83,57.66,79780,54.9887188928116,55.7172060443131,54.8343375097119,55.6351909345414,82683.5447623851,0.0,1.0
2024-04-15,56.44,57.69,56.07,57.39,106021,54.4580328884065,55.6641374438726,54.1010259399885,55.3746723505607,109879.570058321,0.0,1.0
2024-04-16,56.2,56.5638,55.565,56.22,116804,54.226460813757,54.5774854835798,53.6137596995802,54.2457584866444,121055.010810048,0.0,1.0
2024-04-17,55.92,56.8,55.26,56.78,154477,53.9562933933326,54.8053910003807,53.3194701880464,54.7860933274933,160099.096819491,0.0,1.0
2024-04-18,59.84,62.99,58.74,59.5,287867,57.7386372792743,60.778020759049,56.6772652704641,57.4105768401875,298343.745050308,0.0,1.0
2024-04-19,57.95,59.65,57.91,59.09,225972,55.9150071914096,57.5553093868435,55.8764118456346,57.0149745459947,234196.114026644,0.0,1.0
2024-04-22,57.52,58.48,57.33,58.09,231491,55.5001072243292,56.4263955229272,55.3167793318983,56.0500909016218,239915.974687758,0.0,1.0
2024-04-23,61.64,62.43,57.51,58.18,304364,59.4754278391455,60.2376859182001,55.4904583878855,56.1369304296153,315441.14337,0.0,1.0
2024-04-24,62.26,62.45,60.9,61.15,185751,60.0736556986567,60.2569835910876,58.7614139423096,59.0026348534028,192511.295101,0.0,1.0
2024-04-25,61.32,61.76,60.5,61.54,147951,59.1666650729462,59.5912138764703,58.3754604845604,59.3789394747083,153335.587003505,0.0,1.0
2024-04-26,62.05,62.359,61.01,61.49,116195,59.8710301333384,60.1691791794497,58.8675511431906,59.3306952924896,120423.846624033,0.0,1.0
2024-04-29,62.33,62.555,61.84,62.05,407165,60.1411975537628,60.3582963737468,59.6684045680201,59.8710301333384,421983.523479275,0.0,1.0
2024-04-30,61.78,62.31,61.52,62.03,245523,59.6105115493578,60.1218998808754,59.3596418018208,59.851732460451,254458.66082596,0.0,1.0
2024-05-01,62.53,64.16,61.79,61.83,307480,60.3341742826374,61.9069346229653,59.6201603858015,59.6587557315764,318670.548302058,0.0,1.0
2024-05-02,63.59,63.94,62.39,62.94,289254,61.3569509456727,61.6946602212032,60.1990905724252,60.7297765768303,299781.224074943,0.0,1.0
2024-05-03,63.54,64.2999,63.16,64.0,178582,61.3087067634541,62.041921844813,60.9420509785924,61.7525532398656,185081.3836896,0.0,1.0
2024-05-06,64.65,65.13,64.18,64.18,174180,62.379727608708,62.842871758007,61.9262322958527,61.9262322958527,180519.175566711,0.0,1.0
2024-05-07,64.92,65.23,64.53,64.65,87470,62.6402461926887,62.9393601224443,62.2639415713832,62.379727608708,90653.4176531189,0.0,1.0
2024-05-08,65.83,65.98,64.92,64.94,109585,63.518290309068,63.6630228557239,62.6402461926887,62.6595438655761,113573.279678942,0.0,1.0
2024-05-09,65.86,66.055,65.09,66.02,160314,63.5472368183992,63.7353891290519,62.8042764122321,63.7016182014988,166148.530897932,0.0,1.0
2024-05-10,66.88,67.0,65.8,66.22,171700,64.5314181356595,64.6472041729843,63.4893437997368,63.8945949303734,177948.91746931,0.0,1.0
2024-05-13,66.0,67.05,65.773,67.0,253218,63.6823205286114,64.6954483552029,63.4632919413387,64.6472041729843,262433.715688664,0.0,1.0
2024-05-14,66.48,66.56,65.9625,66.39,79130,64.1454646779104,64.2226553694602,63.6461373919474,64.0586251499168,82009.8884062113,0.0,1.0
2024-05-15,67.06,67.92,66.55,66.94,126942,64.7050971916467,65.5348971258074,64.2130065330165,64.5893111543219,131561.977177572,0.0,1.0
2024-05-16,65.78,67.08,65.67,67.06,107200,63.4700461268494,64.7243948645341,63.3639089259683,64.7050971916467,111101.479048981,0.0,1.0
2024-05-17,66.54,66.54,65.69,66.16,103437,64.2033576965728,64.2033576965728,63.3832065988558,63.8367019117111,107201.526943931,0.0,1.0
2024-05-20,66.0,67.1845,65.9,66.49,83803,63.9235414397046,65.070775300846,63.8266875890384,64.3981253079691,86525.2123932632,0.25,1.0
2024-05-21,66.05,66.09,65.4,65.5,110662,63.9719683650377,64.0107099053042,63.3424183357073,63.4392721863735,114256.685964265,0.0,1.0
2024-05-22,65.34,66.43,65.31,66.05,109454,63.2843060253076,64.3400129975694,63.2552498701077,63.9719683650377,113009.445930244,0.0,1.0
2024-05-23,65.8,66.1,64.74,65.32,201118,63.7298337383722,64.0203952903708,62.7031829213103,63.2649352551743,207651.01089589,0.0,1.0
2024-05-24,67.03,67.14,65.975,66.2,89781,64.9211361015667,65.0276753372995,63.8993279770381,64.1172491410371,92697.3985881121,0.0,1.0
2024-05-28,65.675,67.385,65.42,67.15,157794,63.6087664250394,65.2649672714318,63.3617891058406,65.0373607223661,162919.696960521,0.0,1.0
2024-05-29,65.0,65.475,64.62,65.12,100921,62.9550029330424,63.415058723707,62.5869583005108,63.0712275538419,104199.264464763,0.0,1.0
2024-05-30,65.36,65.96,65.0,65.53,155675,63.3036767954408,63.8847998994381,62.9550029330424,63.4683283415734,160731.864483625,0.0,1.0
2024-05-31,64.97,65.89,63.88,65.31,124118,62.9259467778426,63.8170022039718,61.8702398055808,63.2552498701077,128149.78356177,0.0,1.0
2024-06-03,63.33,67.48,63.0,65.6,104916,61.3375436269166,65.3569784295647,61.017925919718,63.5361260370397,108324.03593489,0.0,1.0
2024-06-04,61.76,64.22,61.31,63.23,251052,59.8169381714569,62.1995428978459,59.3810958434589,61.2406897762503,259207.040580331,0.0,1.0
2024-06-05,62.96,63.3,61.6721,62.21,134018,60.9791843794516,61.3084874717167,59.7318036367213,60.2527804994549,138371.3699333,0.0,1.0
2024-06-06,61.9,63.07,61.84,62.63,116708,59.9525335623896,61.0857236151844,59.8944212519899,60.659566672253,120499.081035201,0.0,1.0
2024-06-07,61.59,61.8898,61.26,61.26,124756,59.6522866253244,59.9426544696217,59.3326689181258,59.3326689181258,128808.508016824,0.0,1.0
2024-06-10,61.91,62.1999,60.7975,61.33,120214,59.9622189474563,60.2429982605376,58.8847198587946,59.4004666135922,124118.968087583,0.0,1.0
2024-06-11,61.67,62.31,61.28,61.65,111115,59.7297697058573,60.3496343501211,59.3520396882591,59.7103989357241,114724.400977023,0.0,1.0
2024-06-12,62.98,64.47,62.95,62.99,137770,60.9985551495848,62.4416775245115,60.9694989943849,61.0082405346514,142245.247919763,0.0,1.0
2024-06-13,62.4,62.61,62.04,62.54,91005,60.4368028157207,60.6401959021198,60.0881289533223,60.5723982066534,93961.1583576831,0.0,1.0
2024-06-14,61.8,62.25,61.02,61.66,88679,59.8556797117234,60.2915220397214,59.1002196765269,59.7200843207907,91559.6018021095,0.0,1.0
2024-06-17,62.03,62.03,61.1,61.54,124664,60.0784435682557,60.0784435682557,59.1777027570599,59.6038596999912,128713.519537412,0.0,1.0
2024-06-18,61.82,61.97,61.24,61.84,101180,59.8750504818567,60.020331257856,59.3132981479926,59.8944212519899,104466.677683977,0.0,1.0
2024-06-20,60.74,62.24,60.65,61.43,144790,58.8290288946615,60.2818366546548,58.7418604290619,59.4973204642584,149493.281892302,0.0,1.0
2024-06-21,60.42,61.025,59.8,60.69,494682,58.5190965725296,59.1050623690602,57.918602698399,58.7806019693284,510750.988832431,0.0,1.0
2024-06-24,60.76,61.26,60.1251,60.73,134693,58.8483996647947,59.3326689181258,58.2334745669149,58.8193435095949,139068.296276813,0.0,1.0
2024-06-25,59.41,60.78,58.32,60.71,163822,57.5408726808008,58.867770434928,56.485165708539,58.7999727394616,169143.507328964,0.0,1.0
2024-06-26,59.25,59.635,58.685,59.26,173716,57.3859065197348,57.7587938447998,56.8386822634707,57.3955919048014,179358.898799662,0.0,1.0
2024-06-27,64.06,65.3296,62.58,63.72,501944,62.04457673678,63.2742332248383,60.6111397469199,61.7152736445148,518248.883805163,0.0,1.0
2024-06-28,62.835,64.79,62.445,64.28,584487,60.8581170661188,62.7516098466434,60.4803870485205,62.2576552082457,603473.167023868,0.0,1.0
2024-07-01,61.72,63.14,61.65,63.14,335026,59.7781966311904,61.1535213106508,59.7103989357241,61.1535213106508,345908.807647285,0.0,1.0
2024-07-02,61.59,62.48,61.04,61.74,385202,59.6522866253244,60.5142858962537,59.1195904466601,59.7975674013237,397714.698331918,0.0,1.0
2024-07-03,62.14,62.42,61.22,61.9,81502,60.1849828039886,60.456173585854,59.2939273778593,59.9525335623896,84149.4679244863,0.0,1.0
2024-07-05,61.19,62.6,60.8,62.05,138024,59.2648712226595,60.6305105170532,58.8871412050612,60.097814338389,142507.498721618,0.0,1.0
2024-07-08,60.49,62.22,60.39,61.55,195366,58.5868942679959,60.2624658845215,58.4900404173297,59.6135450850579,201712.165965684,0.0,1.0
2024-07-09,58.62,60.7,58.58,60.22,171352,56.7757272605376,58.790287354395,56.7369857202712,58.3253888711971,176918.107872158,0.0,1.0
2024-07-10,58.89,59.6,58.65,58.98,246345,57.279367284002,57.9699488899052,57.0459312482037,57.3669057974263,253271.950056122,0.25,1.0
2024-07-11,60.26,61.255,59.42,60.02,240150,58.6118979883505,59.5796848867642,57.7948718630565,58.3784619525522,246902.753479785,0.0,1.0
2024-07-12,60.91,61.77,60.62,61.26,124914,59.2441205853041,60.0805997135813,58.9620520420479,59.58454813751,128426.444089835,0.0,1.0
2024-07-15,62.38,63.23,60.86,61.13,281380,60.6739163045686,61.5006689313541,59.1954880778462,59.4581036181192,289292.0956658,0.0,1.0
2024-07-16,64.78,65.0,63.09,63.09,416992,63.0082766625513,63.2222596953664,61.3644979104718,61.3644979104718,428717.355732011,0.0,1.0
2024-07-17,63.8,65.34,63.7,64.52,156925,62.0550795163751,63.5529607460807,61.9578145014591,62.7553876237699,161337.558150386,0.0,1.0
2024-07-18,63.62,65.3,63.3503,63.6,154669,61.8800024895263,63.5140547401143,61.617678744298,61.8605494865432,159018.121915323,0.0,1.0
2024-07-19,62.12,64.0,62.06,64.0,82836,60.4210272657871,62.2496095462069,60.3626682568376,62.2496095462069,85165.2570778741,0.0,1.0
2024-07-22,63.0,63.2,61.1708,62.37,87797,61.2769593970475,61.4714894268794,59.4977877442049,60.664189803077,90265.7549334361,0.0,1.0
2024-07-23,65.34,65.535,62.6,62.6,122700,63.5529607460807,63.7426275251668,60.8878993373837,60.8878993373837,126150.18884851,0.0,1.0
2024-07-24,63.31,65.8554,63.06,64.92,163610,61.5784809432869,64.0542646329575,61.335318405997,63.1444476834337,168210.532986998,0.0,1.0
2024-07-25,66.05,66.96,63.66,63.66,153878,64.2435423519839,65.128653987719,61.9189084954927,61.9189084954927,158204.879866593,0.0,1.0
2024-07-26,68.16,68.995,67.0,67.0,112872,66.2958341667104,67.1079970412586,65.1675599936854,65.1675599936854,116045.836313847,0.0,1.0
2024-07-29,67.63,68.41,66.92,68.41,102321,65.7803295876559,66.5389967040003,65.0897479817526,66.5389967040003,105198.153815553,0.0,1.0
2024-07-30,67.67,69.15,67.38,67.93,162188,65.8192355936223,67.2587578143783,65.537167050366,66.0721246324037,166748.547913301,0.0,1.0
2024-07-31,68.64,70.35,66.85,68.43,199387,66.762706238307,68.4259379933697,65.0216624713115,66.5584497069835,204993.542819379,0.0,1.0
2024-08-01,67.55,70.635,66.88,68.78,238350,65.7025175757231,68.7031432858801,65.0508419757863,66.8988772591893,245052.139462447,0.0,1.0
2024-08-02,63.74,64.94,62.91,64.94,127776,61.9967205074255,63.1639006864169,61.1894208836231,63.1639006864169,131368.920377402,0.0,1.0
2024-08-05,61.07,61.87,59.54,60.48,138156,59.3997446091697,60.1778647284972,57.9115898809557,58.8258810211656,142040.794544048,0.0,1.0
2024-08-06,61.65,61.925,60.45,61.22,110562,59.9638816956822,60.231360486701,58.7967015166908,59.5456421315436,113670.881658263,0.0,1.0
2024-08-07,61.05,62.97,60.29,62.49,105297,59.3802916061865,61.2477798925727,58.6410774928253,60.7809078209761,108257.835657551,0.0,1.0
2024-08-08,61.46,62.175,60.915,61.97,96456,59.7790781673419,60.4745230239909,59.2489838360499,60.2751297434132,99168.2364757282,0.0,1.0
2024-08-09,61.98,62.1097,61.085,61.34,74131,60.2848562449048,60.4110089692508,59.4143343614071,59.6623601494427,76215.48206625,0.0,1.0
2024-08-12,60.91,62.2,60.77,61.83,75650,59.2441205853041,60.4988392777199,59.1079495644218,60.1389587225309,77777.1946731032,0.0,1.0
2024-08-13,62.63,62.81,61.28,61.74,76615,60.9170788418585,61.0921558687072,59.6040011404932,60.0514202091065,78769.3294101758,0.0,1.0
2024-08-14,62.2,62.98,61.69,62.93,50460,60.4988392777199,61.2575063940643,60.0027877016485,61.2088738866063,51878.8796193627,0.0,1.0
2024-08-15,63.37,63.93,62.9,63.55,65727,61.6368399522365,62.1815240357658,61.1796943821315,61.8119169790852,67575.1708430806,0.0,1.0
2024-08-16,63.48,63.89,63.05,63.3,87501,61.743831468644,62.1426180297994,61.3255919045054,61.5687544417953,89961.4317394739,0.0,1.0
2024-08-19,63.72,64.0,63.23,63.42,51742,61.9772675044423,62.2496095462069,61.5006689313541,61.6854724596945,53196.9280472664,0.0,1.0
2024-08-20,62.9,63.8499,62.89,63.81,47603,61.1796943821315,62.1036147588181,61.1699678806399,62.0648060178667,48941.5439262886,0.0,1.0
2024-08-21,64.51,64.9,63.5,63.59,84349,62.7456611222783,63.1249946804505,61.7632844716272,61.8508229850516,86720.8009713361,0.0,1.0
2024-08-22,64.0,65.25,63.685,64.21,43732,62.2496095462069,63.4654222326563,61.9432247492217,62.4538660775304,44961.6956701144,0.0,1.0
2024-08-23,67.26,67.46,64.52,64.71,96533,65.4204490324669,65.6149790622988,62.7553876237699,62.9401911521102,99247.4016309143,0.0,1.0
2024-08-26,67.61,69.15,67.4194,67.91,76890,65.7608765846727,67.2587578143783,65.5754894662429,66.0526716294205,79052.062107269,0.0,1.0
2024-08-27,66.09,67.76,64.1905,67.15,62859,64.2824483579503,65.9067741070466,62.4348993996218,65.3134575160593,64626.5258421228,0.0,1.0
2024-08-28,65.43,66.63,65.23,65.72,84260,63.640499259505,64.8076794384964,63.4459692296731,63.9225678027613,86629.2983893678,0.0,1.0
2024-08-29,66.36,67.95,65.175,66.09,74131,64.5450638982233,66.0915776353869,63.3924734714693,64.2824483579503,76215.48206625,0.0,1.0
2024-08-30,66.78,66.92,65.62,66.39,140833,64.9535769608703,65.0897479817526,63.8253027878453,64.5742434026981,144793.068835389,0.0,1.0
2024-09-03,64.02,66.21,63.93,66.07,87575,62.2690625491901,64.3991663758494,62.1815240357658,64.2629953549671,90037.5125379645,0.0,1.0
2024-09-04,63.51,64.21,63.15,63.8,100645,61.7730109731188,62.4538660775304,61.4228569194214,62.0550795163751,103475.026541632,0.0,1.0
2024-09-05,63.28,63.89,62.99,63.84,71898,61.5493014388121,62.1426180297994,61.2672328955559,62.0939855223414,73919.6925658529,0.0,1.0
2024-09-06,62.31,64.43,61.805,63.38,70529,60.6058307941274,62.6678491103455,60.1146424688019,61.6465664537281,72512.1977937779,0.0,1.0
2024-09-09,61.99,63.4,60.79,62.18,112625,60.2945827463964,61.6660194567113,59.127402567405,60.4793862747367,115791.890945912,0.0,1.0
2024-09-10,63.3,63.31,61.28,62.09,113574,61.5687544417953,61.5784809432869,59.6040011404932,60.3918477613123,116767.575780608,0.0,1.0
2024-09-11,62.64,62.81,61.07,62.77,84178,60.9268053433501,61.0921558687072,59.3997446091697,61.0532498627408,86544.992639689,0.0,1.0
2024-09-12,63.28,63.71,62.53,62.98,64750,61.5493014388121,61.9675410029507,60.8198138269425,61.2575063940643,66570.6986792258,0.0,1.0
2024-09-13,65.44,65.68,63.85,64.21,81965,63.6502257609966,63.8836617967949,62.103712023833,62.4538660775304,84269.7655172624,0.0,1.0
2024-09-16,66.87,67.03,65.74,65.99,173445,65.0411154742947,65.1967394981602,63.9420208057444,64.1851833430343,178322.082353951,0.0,1.0
2024-09-17,68.41,68.9756,66.96,67.31,118583,66.5389967040003,67.0891276283649,65.128653987719,65.4690815399248,121917.423343299,0.0,1.0
2024-09-18,67.47,69.88,67.22,68.77,105424,65.6247055637904,67.9687924232647,65.3815430265005,66.8891507576977,108388.406757663,0.0,1.0
2024-09-19,69.53,69.595,68.14,69.14,95255,67.6283648710589,67.6915871307543,66.2763811637272,67.2490313128867,97933.4656786047,0.0,1.0
2024-09-20,67.5,69.74,67.46,69.09,622638,65.6538850682651,67.8326214023824,65.6149790622988,67.2003988054287,640145.894737233,0.0,1.0
2024-09-23,67.43,68.7299,67.1701,68.2,91567,65.585799557824,66.8501474867164,65.3330077840574,66.3347401726768,94141.7631808597,0.0,1.0
2024-09-24,66.71,68.05,66.68,68.04,77918,64.8854914504291,66.1888426503029,64.8563119459544,66.1791161488113,80108.9683349485,0.0,1.0
2024-09-25,67.9,69.025,67.235,68.15,165235,66.0429451279289,67.1371765457334,65.3961327787379,66.2861076652188,169881.226197095,0.0,1.0
2024-09-26,69.67,69.8,68.285,68.34,137886,67.7645358919412,67.890980411332,66.4174154353553,66.4709111935591,141763.202441448,0.0,1.0
2024-09-27,69.81,71.49,69.155,70.04,121068,67.9007069128236,69.5347591634115,67.2636210651241,68.1244164471302,124472.298806124,0.0,1.0
2024-09-30,70.015,70.46,69.03,69.44,125529,68.1001001934012,68.5329295097772,67.1420397964792,67.5408263576345,129058.737212425,0.0,1.0
2024-10-01,69.3,69.705,67.77,69.69,104298,67.4046553367522,67.7985786471618,65.9165006085382,67.7839888949244,107230.744877929,0.0,1.0
2024-10-02,69.33,69.54,68.11,68.67,116432,67.433834841227,67.6380913725505,66.2472016592524,66.7918857427817,119705.939592581,0.0,1.0
2024-10-03,68.43,69.975,68.12,69.15,232999,66.5584497069835,68.0611941874349,66.256928160744,67.2587578143783,239550.675236462,0.0,1.0
2024-10-04,83.93,86.22,75.0253,75.75,883152,81.6345270189555,83.8618958605307,72.973369235735,73.6782487988309,907985.261466496,0.0,1.0
2024-10-07,78.81,82.64,77.3322,82.64,359692,76.6545582552589,80.3798083265397,75.217175864831,80.3798083265397,369806.142846766,0.0,1.0
2024-10-08,76.76,78.74,76.4,78.2,266026,74.660625449482,76.5864727448177,74.3104713957845,76.0612416642716,273506.358097911,0.0,1.0
2024-10-09,77.87,79.21,76.31,77.0,188696,75.740267115049,77.0436183149227,74.2229328823602,74.8940614852802,194001.923675292,0.0,1.0
2024-10-10,77.05,77.08,75.87,76.85,137745,74.9426939927382,74.971873497213,73.79496681673,74.7481639629063,141618.237676756,0.0,1.0
2024-10-11,78.22,78.29,77.05,77.05,319146,76.0806946672548,76.148780177696,74.9426939927382,74.9426939927382,328120.033987339,0.0,1.0
2024-10-14,79.3,79.565,78.07,78.4,110278,77.131156828347,77.3889091178743,75.9347971448809,76.2557716941035,113378.895891084,0.0,1.0
2024-10-15,78.81,80.29,78.5,79.3,221377,76.6545582552589,78.0940804760149,76.3530367090195,77.131156828347,227601.877397853,0.0,1.0
2024-10-16,79.45,80.52,79.24,79.62,119771,77.277054350721,78.3177900103216,77.0727978193975,77.4424048760781,123138.828594742,0.0,1.0
2024-10-17,78.985,79.825,78.24,79.63,82313,76.8247720313618,77.6417981566558,76.100147670238,77.4521313775697,84627.5508939477,0.0,1.0
2024-10-18,78.85,79.28,78.375,79.18,83088,76.6934642612253,77.1117038253639,76.2314554403745,77.0144388104479,85424.3430403013,0.0,1.0
2024-10-21,78.41,79.6,77.78,78.85,125553,76.2654981955951,77.4229518730949,75.6527286016246,76.6934642612253,129083.41206599,0.0,1.0
2024-10-22,75.45,77.9,75.3209,77.9,102099,73.6296162913729,76.0205050907614,73.5036310897398,76.0205050907614,104623.247247624,0.25,1.0
2024-10-23,74.95,75.7,74.01,75.15,112837,73.1416798017018,73.8735845362085,72.2243592011201,73.3368543975702,115626.728466294,0.0,1.0
2024-10-24,74.64,75.92,73.87,75.07,206356,72.8391591781057,74.0882765916638,72.0877369840122,73.2587845592228,211457.847863649,0.0,1.0
2024-10-25,74.94,75.545,74.49,75.0,86998,73.1319210719084,73.7223242244104,72.6927782312043,73.1904734506689,89148.8972864455,0.0,1.0
2024-10-28,76.69,77.55,75.43,75.43,155229,74.8396987857573,75.6789495479916,73.6100988317861,73.6100988317861,159066.808166598,0.0,1.0
2024-10-29,75.84,76.46,75.65,75.8,106235,74.0102067533164,74.6152480005086,73.8247908872414,73.9711718341427,108861.503749805,0.0,1.0
2024-10-30,75.86,77.105,75.1007,75.64,102918,74.0297242129032,75.2446860721843,73.2887438596887,73.8150321574479,105462.49581515,0.0,1.0
2024-10-31,74.84,75.9125,74.7201,75.85,135755,73.0343337739741,74.0809575443187,72.917326603751,74.0199654831098,139111.342227654,0.0,1.0
2024-11-01,75.8,75.87,74.8,74.8,104554,73.9711718341427,74.0394829426967,72.9952988548004,72.9952988548004,107138.94350315,0.0,1.0
2024-11-04,76.71,77.715,74.915,75.26,141682,74.8592162453441,75.8399685895831,73.1075242474248,73.4442004252979,145184.878564314,0.0,1.0
2024-11-05,79.57,79.62,76.91,76.91,155580,77.650212966263,77.6990066152301,75.0543908412126,75.0543908412126,159426.486124109,0.0,1.0
2024-11-06,84.12,84.955,81.15,83.12,233089,82.0904350222702,82.905288960021,79.1920922736237,81.114562042928,238851.781875449,0.0,1.0
2024-11-07,83.7,84.795,83.415,84.19,143755,81.6805683709465,82.7491492833262,81.402444571834,82.1587461308242,147309.130433033,0.0,1.0
2024-11-08,86.03,86.15,83.6848,83.93,190336,83.9543524128139,84.071457170335,81.6657351016605,81.9050191561952,195041.776982378,0.0,1.0
2024-11-11,87.22,87.925,86.1,87.09,118509,85.1156412582312,85.8036317086675,84.0226635213679,84.9887777709167,121438.960303908,0.0,1.0
2024-11-12,85.25,87.27,84.86,86.58,145341,83.193171488927,85.1644349071983,82.8125810269835,84.4910825514522,148934.341944749,0.0,1.0
2024-11-13,84.78,86.7359,84.53,86.15,105882,82.7345111886361,84.6432211489316,82.4905429438006,84.071457170335,108499.776345243,0.0,1.0
2024-11-14,82.95,85.08,82.805,85.08,160257,80.9486636364398,83.0272730824388,80.8071620544352,83.0272730824388,164219.118053678,0.0,1.0
2024-11-15,82.03,83.33,81.7,83.32,202078,80.0508604954449,81.3194953685899,79.728822412262,81.3097366387964,207074.080620823,0.0,1.0
2024-11-18,81.43,83.045,81.27,82.78,121061,79.4653367078396,81.0413715694773,79.3091970311448,80.7827652299516,124054.054741424,0.0,1.0
2024-11-19,81.07,81.9725,80.03,80.77,159653,79.1140224352764,79.9947477991327,78.0991145367604,78.8212605414737,163600.185044172,0.0,1.0
2024-11-20,81.3,81.9,80.455,81.14,103692,79.3384732205251,79.9239970081304,78.5138605529809,79.1823335438303,106255.63182402,0.0,1.0
2024-11-21,82.11,83.375,81.36,81.89,88518,80.1289303337923,81.3634096526603,79.3970255992856,79.914238278337,90706.4770454675,0.0,1.0
2024-11-22,83.22,83.6536,82.58,82.73,98017,81.2121493408622,81.635287864705,80.5875906340832,80.7339715809845,100440.325815829,0.0,1.0
2024-11-25,84.87,86.66,84.36,84.65,186186,82.8223397567769,84.5691523897996,82.3246445373124,82.6076477013216,190789.174350837,0.0,1.0
2024-11-26,85.19,85.765,83.4,84.17,150234,83.1346191101664,83.6957460732882,81.3878064771438,82.1392286712373,153948.314155864,0.0,1.0
2024-11-27,83.78,86.41,83.63,85.62,135334,81.7586382092939,84.325184144964,81.6122572623925,83.5542444912836,138679.933623346,0.0,1.0
2024-11-29,84.21,84.75,83.7,84.74,54775,82.178263590411,82.7052349992559,81.6805683709465,82.6954762694624,56129.2311187045,0.0,1.0
2024-12-02,84.38,85.29,83.05,84.73,134126,82.3441619968992,83.2322064081007,81.046250934374,82.685717539669,137442.067604333,0.0,1.0
2024-12-03,83.81,84.78,83.39,84.46,166710,81.7879143986741,82.7345111886361,81.3780477473504,82.4222318352466,170831.658964842,0.0,1.0
2024-12-04,84.18,84.67,83.345,83.81,132414,82.1489874010308,82.6271651609085,81.33413346328,81.7879143986741,135687.740928382,0.0,1.0
2024-12-05,82.99,84.18,82.5328,84.18,136867,80.9876985556135,82.1489874010308,80.5415294294582,82.1489874010308,140250.834788201,0.0,1.0
2024-12-06,82.97,83.42,82.335,83.42,98889,80.9681810960266,81.4073239367307,80.3485017541443,81.4073239367307,101333.884730216,0.0,1.0
2024-12-09,80.78,83.435,80.44,83.31,99834,78.8310192712671,81.4219620314208,78.4992224582907,81.299977909003,102302.248461976,0.0,1.0
2024-12-10,80.0,81.11,78.9,80.78,129239,78.0698383473802,79.1530573544501,76.9963780701037,78.8310192712671,132434.243734372,0.0,1.0
2024-12-11,79.99,81.5,79.94,80.52,172056,78.0600796175867,79.5336478163935,78.0112859686196,78.5772922966381,176309.830933087,0.0,1.0
2024-12-12,78.54,81.4,78.5,79.99,273943,76.6450637975405,79.4360605184593,76.6060288783668,78.0600796175867,280715.836793268,0.0,1.0
2024-12-13,76.8,78.73,76.014,77.85,145012,74.947044813485,76.8304796636155,74.1800086517219,75.9717114417943,148597.207904803,0.0,1.0
2024-12-16,77.19,77.725,75.9,76.8,141667,75.3276352754284,75.8497273193765,74.0687591320769,74.947044813485,145169.507711429,0.0,1.0
2024-12-17,74.8,76.79,74.65,76.45,145695,72.9952988548004,74.9372860836915,72.8489179078991,74.6054892707152,149297.094072837,0.0,1.0
2024-12-18,71.89,76.72,71.26,75.48,188390,70.1555084849145,74.8689749751376,69.5407085079289,73.6588924807532,193047.665001419,0.0,1.0
2024-12-19,71.73,73.0,71.41,72.88,173435,69.9993688082197,71.2387274919844,69.6870894548302,71.1216227344633,177722.924674989,0.0,1.0
2024-12-20,71.28,73.5,70.61,70.85,817296,69.5602259675157,71.7266639816555,68.9063910713564,69.1406005863985,837502.438637932,0.0,1.0
2024-12-23,71.22,71.78,70.43,71.78,133610,69.5016735887552,70.0481624571868,68.7307339350748,70.0481624571868,136913.310265086,0.0,1.0
2024-12-24,72.07,72.07,71.1206,71.19,61776,70.3311656211961,70.3311656211961,69.4046718146086,69.4723973993749,63303.3205219368,0.0,1.0
2024-12-26,73.15,73.27,71.47,71.79,134287,71.3851084388857,71.5022131964068,69.7456418335907,70.0579211869803,137607.048091967,0.0,1.0
2024-12-27,72.34,73.425,71.88,73.34,168344,70.5946513256185,71.6534735082048,70.1457497551211,71.5705243049608,172506.057205791,0.0,1.0
2024-12-30,71.27,72.46,70.7,71.74,146730,69.5504672377223,70.7117560831396,68.9942196394972,70.0091275380131,150357.682921908,0.0,1.0
2024-12-31,71.41,72.67,71.06,71.62,127180,69.6870894548302,70.9166894088014,69.3455339120604,69.8920227804921,130324.337995013,0.0,1.0
2025-01-02,71.26,72.95,70.395,72.05,122122,69.5407085079289,71.1899338430173,68.6965783807978,70.3116481616092,125141.286402162,0.0,1.0
2025-01-03,71.9,72.08,70.19,71.34,215721,70.1652672147079,70.3409243509895,68.4965244200327,69.6187783462763,221054.383681571,0.0,1.0
2025-01-06,71.13,72.83,71.01,72.06,376815,69.4138450206144,71.0728290854962,69.2967402630933,70.3214068914027,386131.195326237,0.0,1.0
2025-01-07,57.6,65.5,57.2101,64.82,965774,56.2102836101137,63.9196801469175,55.8297907354682,63.2560865209648,989651.338282715,0.0,1.0
2025-01-08,52.52,56.437,51.27,55.9,771517,51.2528488750551,55.0753433351387,50.0330076508773,54.5512995452319,790591.620356176,0.0,1.0
2025-01-10,50.75,54.64,50.67,52.45,489433,49.5255537016193,53.3216995912606,49.4474838632719,51.1845377665011,501533.509340409,0.0,1.0
2025-01-13,53.4,53.76,49.5769,50.06,380058,52.1116170968763,52.4629313694395,48.3807571095529,48.8522013458731,389454.373719992,0.0,1.0
2025-01-14,53.04,54.2865,52.265,53.9,373485,51.760302824313,52.9767284930632,51.0040012653228,52.5995535865474,382718.865985748,0.0,1.0
2025-01-15,54.69,56.21,54.11,54.61,412236,53.3704932402278,54.853820168828,52.8044869122092,53.2924234018804,422427.927329078,0.0,1.0
2025-01-16,54.4,55.38,54.3,54.61,267097,53.0874900762185,54.0438455959739,52.9899027782843,53.2924234018804,273700.579536515,0.0,1.0
2025-01-17,55.69,56.61,54.8,54.8,315497,54.34636621957,55.2441693605649,53.4778392679554,53.4778392679554,323297.198179058,0.0,1.0
2025-01-21,57.6,57.78,56.38,56.38,311822,56.2102836101137,56.3859407463953,55.0197185753162,55.0197185753162,319531.339222212,0.0,1.0
2025-01-22,56.73,58.35,56.7,57.29,285875,55.361274118086,56.9421883446204,55.3319979287057,55.9077629865176,292942.837901591,0.0,1.0
2025-01-23,55.73,57.21,55.64,56.74,292436,54.3854011387437,55.8296931481702,54.2975725706029,55.3710328478794,299666.048953528,0.0,1.0
2025-01-24,55.04,56.1,54.721,55.77,172983,53.7120487829975,54.7464741411003,53.4007453025874,54.4244360579174,177259.749641385,0.0,1.0
2025-01-27,52.98,54.62,52.88,54.58,202303,51.7017504455525,53.3021821316738,51.6041631476183,53.2631472125001,207304.643414099,0.0,1.0
2025-01-28,52.54,53.15,51.58,53.02,189691,51.5260933092709,52.1243216480348,50.5846192023638,51.9968303627245,193423.651977255,0.26,1.0
2025-01-29,52.46,53.7,52.215,52.61,203559,51.4476371336953,52.663707855117,51.2073650959951,51.5947424628996,207564.540082756,0.0,1.0
2025-01-30,52.51,53.52,52.365,52.98,146756,51.4966722434301,52.4871814600719,51.3544704251993,51.9576022749367,149643.796856857,0.0,1.0
2025-01-31,51.02,52.33,50.68,52.33,414885,50.0354259733346,51.320145848385,49.7019872271384,51.320145848385,423048.915607929,0.0,1.0
2025-02-03,49.48,50.885,49.01,49.95,291506,48.5251445935045,49.9030311770508,48.0642145619979,48.9860746250111,297242.120571254,0.0,1.0
2025-02-04,49.56,50.105,49.48,49.51,231180,48.6036007690801,49.1380834651888,48.5251445935045,48.5545656593453,235729.053376817,0.0,1.0
2025-02-05,49.97,50.2845,49.52,49.96,304662,49.005688668905,49.3141195091365,48.5643726812923,48.995881646958,310656.998269262,0.0,1.0
2025-02-06,50.81,51.39,50.17,50.39,235689,49.8294785124487,50.3982857853718,49.201829107844,49.4175835906768,240326.779398429,0.0,1.0
2025-02-07,50.74,50.98,49.59,50.66,377925,49.7608293588201,49.9961978855468,48.6330218349209,49.6823731832445,385361.63378075,0.0,1.0
2025-02-10,50.54,50.94,50.1,50.94,265212,49.5646889198811,49.956969797759,49.1331799542153,49.956969797759,270430.719370934,0.0,1.0
2025-02-11,51.27,52.1,49.82,49.82,216186,50.2806015220084,51.0945843436051,48.8585833397007,48.8585833397007,220440.008362837,0.0,1.0
2025-02-12,49.65,50.48,49.62,50.07,212055,48.6918639666026,49.5058467881994,48.6624429007618,49.1037588883745,216227.720450822,0.0,1.0
2025-02-13,49.3,50.785,48.95,49.84,187666,48.3486181984594,49.8049609575813,48.0053724303162,48.8781973835946,191358.804961562,0.0,1.0
2025-02-14,49.56,49.965,48.86,49.36,191429,48.6036007690801,49.0007851579315,47.9171092327936,48.4074603301411,195195.851539367,0.0,1.0
2025-02-18,49.47,49.84,49.07,49.56,193827,48.5153375715575,48.8781973835946,48.1230566936796,48.6036007690801,197641.038276963,0.0,1.0
2025-02-19,48.85,49.165,48.35,48.77,245202,47.9073022108467,48.2162234021756,47.4169511134992,47.8288460352711,250026.971823265,0.0,1.0
2025-02-20,48.99,49.14,47.94,48.53,283310,48.044600518104,48.1917058473082,47.0148632136743,47.5934775085443,288884.843464772,0.0,1.0
2025-02-21,48.16,49.93,47.63,49.64,262650,47.2306176965072,48.9664605811172,46.7108455333189,48.6820569446556,267818.305517004,0.0,1.0
2025-02-24,48.48,48.92,47.63,48.56,184038,47.5444423988095,47.9759513644753,46.7108455333189,47.6228985743851,187659.41485147,0.0,1.0
2025-02-25,48.52,48.965,47.96,48.63,262857,47.5836704865973,48.0200829632366,47.0344772575682,47.6915477280138,268029.378767498,0.0,1.0
2025-02-26,47.58,48.675,47.36,48.44,214727,46.6618104235841,47.7356793267751,46.4460559407512,47.5052143110217,218952.298833999,0.0,1.0
2025-02-27,47.24,47.695,46.76,47.38,367708,46.3283716773879,46.774591175974,45.8576346239343,46.4656699846451,374943.588368729,0.0,1.0
2025-02-28,47.94,47.96,46.96,47.1,283063,47.0148632136743,47.0344772575682,46.0537750628733,46.1910733701306,288632.983112735,0.0,1.0
2025-03-03,46.47,48.695,45.91,48.12,265392,45.5732309874728,47.755293370669,45.0240377584436,47.1913896087194,270614.261327884,0.0,1.0
2025-03-04,46.23,47.18,45.33,46.17,357744,45.337862460746,46.2695295457062,44.4552304855206,45.2790203290643,364783.521373978,0.0,1.0
2025-03-05,47.57,47.61,46.23,46.23,257942,46.6520034016372,46.691231489425,45.337862460746,45.337862460746,263017.663665209,0.0,1.0
2025-03-06,48.02,48.36,46.37,46.66,179059,47.0933193892499,47.4267581354462,45.4751607680033,45.7595644044648,182582.44038671,0.0,1.0
2025-03-07,47.89,48.23,47.29,47.72,165045,46.9658281039396,47.2992668501358,46.3774067871226,46.7991087308414,168292.679360571,0.0,1.0
2025-03-10,48.24,48.57,47.2,47.2,193965,47.3090738720828,47.6327055963321,46.2891435896001,46.2891435896001,197781.753777292,0.0,1.0
2025-03-11,47.32,48.57,47.22,48.22,212692,46.4068278529634,47.6327055963321,46.308757633494,47.2894598281889,216877.255042919,0.0,1.0
2025-03-12,47.33,47.815,46.65,47.67,211970,46.4166348749104,46.8922754393374,45.7497573825178,46.7500736211067,216141.04786004,0.0,1.0
2025-03-13,46.56,47.44,46.21,47.24,180378,45.6614941849953,46.5245121163268,45.3182484168521,46.3283716773879,183927.395060142,0.0,1.0
2025-03-14,48.41,48.5,46.7863,47.05,181426,47.4757932451809,47.5640564427034,45.8834270916548,46.1420382603958,184996.017120609,0.0,1.0
2025-03-17,47.01,48.215,46.6401,48.13,267091,46.102810172608,47.2845563172154,45.7400484307904,47.2011966306663,272346.69346599,0.0,1.0
2025-03-18,46.95,47.32,46.3,47.0,230729,46.0439680409263,46.4068278529634,45.4065116143746,46.0930031506611,235269.178806903,0.0,1.0
2025-03-19,47.46,47.61,46.385,47.11,229907,46.5441261602207,46.691231489425,45.4898713009237,46.2008803920775,234431.003870162,0.0,1.0
2025-03-20,47.09,48.0575,46.35,46.97,180264,46.1812663481836,47.1300957215509,45.4555467241094,46.0635820848202,183811.15182074,0.0,1.0
2025-03-21,46.73,46.84,45.855,46.68,898936,45.8282135580934,45.9360907995099,44.9700991377354,45.7791784483587,916624.847851644,0.0,1.0
2025-03-24,48.31,48.48,47.3,47.55,191593,47.3777230257114,47.5444423988095,46.3872138090695,46.6323893577433,195363.0786557,0.0,1.0
2025-03-25,48.11,48.74,47.66,48.19,162340,47.1815825867724,47.7994249694302,46.7402665991597,47.260038762348,165534.45161862,0.0,1.0
2025-03-26,48.21,48.79,47.735,48.16,130557,47.2796528062419,47.848460079165,46.8138192637618,47.2306176965072,133126.040408847,0.0,1.0
2025-03-27,47.54,48.325,47.0401,48.25,182381,46.6225823357963,47.3924335586318,46.1323293086683,47.3188808940297,185969.809169986,0.0,1.0
2025-03-28,46.67,47.56,46.0,47.56,181574,45.7693714264118,46.6421963796902,45.1123009559662,46.6421963796902,185146.929396324,0.0,1.0
2025-03-31,46.33,46.74,45.28,45.79,211182,45.4359326802155,45.8380205800404,44.4061953757858,44.9063534950802,215337.541959612,0.0,1.0
2025-04-01,46.7,46.86,45.82,46.22,148089,45.7987924922526,45.9557048434038,44.9357745609211,45.328055438799,151003.02701583,0.0,1.0
2025-04-02,48.0,48.055,46.075,46.17,149350,47.073705345356,47.1276439660642,45.1858536205683,45.2790203290643,152288.840392022,0.0,1.0
2025-04-03,45.44,46.05,44.77,45.41,228982,44.563107726937,45.1613360657009,43.9060372564914,44.5336866610961,233487.802146944,0.0,1.0
2025-04-04,45.13,45.3,42.325,43.7,273263,44.2590900465816,44.4258094196797,41.5082203904623,42.8566859081678,278640.143234316,0.0,1.0
2025-04-07,43.86,46.29,42.44,43.42,298471,43.013598259319,45.3967045924277,41.6210011428523,42.5820892936533,304344.174627702,0.0,1.0
2025-04-08,43.52,45.455,42.94,45.21,280934,42.6801595131228,44.5778182598574,42.1113522401997,44.3375462221572,286462.089633025,0.0,1.0
2025-04-09,46.81,47.465,42.72,43.17,232444,45.906669733669,46.5490296711942,41.8955977573668,42.3369137449795,237017.925785626,0.0,1.0
2025-04-10,46.24,46.66,44.58,45.72,180003,45.3476694826929,45.7595644044648,43.7197038394994,44.8377043414516,183545.015983162,0.0,1.0
2025-04-11,46.5,46.7313,45.08,45.57,119518,45.6026520533136,45.8294884709465,44.2100549368468,44.6905990122473,121869.820060085,0.0,1.0
2025-04-14,46.15,47.28,45.46,47.28,130418,45.2594062851704,46.3675997651756,44.5827217708309,46.3675997651756,132984.305230979,0.0,1.0
2025-04-15,46.17,46.86,45.52,46.04,228383,45.2790203290643,45.9557048434038,44.6415639025126,45.151529043754,232877.015301314,0.0,1.0
2025-04-16,45.71,46.28,44.72,45.72,162014,44.8278973195046,45.3868975704807,43.8570021467567,44.8377043414516,165202.036741032,0.0,1.0
2025-04-17,45.54,46.435,45.42,45.74,251260,44.6611779464065,45.5389064106584,44.5434936830431,44.8573183853455,256204.178352189,0.0,1.0
2025-04-21,44.49,45.26,44.11,45.09,130745,43.6314406419768,44.3865813318919,43.2587738079928,44.2198619587938,133317.739786106,0.0,1.0
2025-04-22,45.61,46.2489,43.97,45.09,206925,44.7298271000351,45.3563977322257,43.1214755007355,44.2198619587938,210996.774677732,0.0,1.0
2025-04-23,45.92,47.15,45.63,46.6,163357,45.0338447803906,46.2401084798653,44.749441143929,45.7007222727831,166571.46367539,0.0,1.0
2025-04-24,40.08,42.795,40.03,41.67,448451,39.3065439633722,41.9691504219689,39.2575088536375,40.8658604529372,457275.411869051,0.0,1.0
2025-04-25,39.38,40.44,38.665,40.37,275888,38.6200524270858,39.6595967534624,37.9188503578789,39.5909475998338,281316.796773179,0.0,1.0
2025-04-28,39.74,40.8,39.0841,39.51,250841,38.973105217176,40.0126495435526,38.3298626476756,38.7475437123961,255776.93346351,0.0,1.0
2025-04-29,40.38,40.66,39.46,39.85,329074,39.6007546217807,39.8753512362953,38.6985086026614,39.0809824585924,335549.366341911,0.0,1.0
2025-04-30,39.67,40.29,39.08,39.8,198627,38.9044560635473,39.5124914242582,38.3258417686773,39.0319473488577,202535.490462311,0.0,1.0
2025-05-01,40.08,40.3,39.24,39.66,199112,39.3065439633722,39.5222984462051,38.4827541198285,38.8946490416004,203030.034068539,0.0,1.0
2025-05-02,40.96,41.4612,40.275,40.42,141322,40.1695618947038,40.6610898346849,39.4977808913378,39.6399827095685,144102.869112028,0.0,1.0
2025-05-05,39.98,40.86,39.96,40.47,145619,39.2084737439028,40.0714916752343,39.1888597000089,39.6890178193033,148484.423495453,0.0,1.0
2025-05-06,39.56,40.015,39.345,39.49,296175,38.7965788221309,39.2427983207171,38.5857278502715,38.7279296685022,302002.994999044,0.0,1.0
2025-05-07,38.72,40.5048,38.45,39.97,145290,37.9727889785872,39.7231462556787,37.7079993860195,39.1986667219558,148148.949585249,0.0,1.0
2025-05-08,40.39,40.72,39.2,39.2,246695,39.6105616437277,39.934193367977,38.4435260320407,38.4435260320407,251549.350388416,0.0,1.0
2025-05-09,40.76,40.83,39.96,40.57,181014,39.9734214557648,40.0420706093934,39.1888597000089,39.7870880387728,184575.9099747,0.0,1.0
2025-05-12,42.39,43.27,41.2162,42.29,186662,41.5719660331175,42.434983964449,40.4208177969846,41.473895813648,190335.048712793,0.0,1.0
2025-05-13,42.2,42.64,41.95,42.39,120572,41.6406151867461,42.0747827384563,41.3939290778199,41.8280966295301,122191.720203488,0.26,1.0
2025-05-14,40.82,42.0,40.72,42.0,277070,40.2789078654734,41.4432662996052,40.1802334219029,41.4432662996052,280792.057167339,0.0,1.0
2025-05-15,40.97,41.17,40.495,40.79,102753,40.4269195308291,40.6242684179701,39.9582159238693,40.2493055324023,104133.346266704,0.0,1.0
2025-05-16,41.38,41.455,40.745,41.0,139386,40.8314847494681,40.905490582146,40.2049020327955,40.4565218639003,141258.460606803,0.0,1.0
2025-05-19,41.15,41.49,40.5,40.77,119085,40.604533529256,40.9400266373957,39.9631496460478,40.2295706436882,120684.744388684,0.0,1.0
2025-05-20,40.61,41.15,40.5,41.15,134512,40.0716915339754,40.604533529256,39.9631496460478,40.604533529256,136318.985071257,0.0,1.0
2025-05-21,39.29,40.41,39.23,40.18,126651,38.7691888788449,39.8743426468344,38.7099842127026,39.6473914266223,128352.383268852,0.0,1.0
2025-05-22,38.88,39.33,38.47,39.21,145339,38.3646236602059,38.8086586562731,37.9600584415669,38.6902493239885,147291.431034193,0.0,1.0
2025-05-23,38.66,38.81,38.06,38.14,254841,38.1475398843508,38.2955515497066,37.5554932229279,37.6344327777843,258264.440901512,0.0,1.0
2025-05-27,39.79,39.82,38.98,39.35,157978,39.2625610966974,39.2921634297685,38.4632981037764,38.8283935449872,160100.218743213,0.0,1.0
2025-05-28,38.58,40.0,38.5,39.75,144859,38.0686003294945,39.4697774281954,37.9896607746381,39.2230913192692,146804.982889535,0.0,1.0
2025-05-29,38.85,39.06,38.165,38.79,120514,38.3350213271348,38.5422376586328,37.6591013886769,38.2758166609925,122132.941052675,0.0,1.0
2025-05-30,38.65,38.7825,38.1297,38.76,207036,38.1376724399938,38.2684160777247,37.6242693100966,38.2462143279213,209817.245994504,0.0,1.0
2025-06-02,37.94,38.59,37.7,38.59,177916,37.4370838906433,38.0784677738515,37.2002652260742,38.0784677738515,180306.058551934,0.0,1.0
2025-06-03,38.74,38.8,37.9,38.12,135390,38.2264794392072,38.2856841053495,37.3976141132151,37.6146978890702,137208.779802527,0.0,1.0
2025-06-04,38.97,39.19,38.12,38.56,146443,38.4534306594194,38.6705144352744,37.6146978890702,38.0488654407804,148410.261766906,0.0,1.0
2025-06-05,38.88,39.17,38.53,38.78,108632,38.3646236602059,38.6507795465603,38.0192631077092,38.2659492166354,110091.322605127,0.0,1.0
2025-06-06,39.31,39.97,39.075,39.56,127131,38.788923767559,39.4401750951243,38.5570388251684,39.0356098764853,128838.831413509,0.0,1.0
2025-06-09,39.86,40.08,39.25,39.61,151850,39.3316332071967,39.5487169830518,38.7297191014167,39.0849470982705,153889.897429749,0.0,1.0
2025-06-10,41.02,41.145,40.3,40.31,168392,40.4762567526144,40.5995998070775,39.7658007589069,39.7756682032639,170654.116615016,0.0,1.0
2025-06-11,40.01,41.36,39.87,41.27,191900,39.4796448725524,40.811749860754,39.3415006515538,40.7229428615406,194477.91449963,0.0,1.0
2025-06-12,39.72,40.09,39.066,39.6,137863,39.193488986198,39.5585844274088,38.548158125247,39.0750796539134,139715.001181149,0.0,1.0
2025-06-13,38.55,39.22,38.45,39.08,163643,38.0389979964233,38.7001167683456,37.9403235528528,38.5619725473469,165841.320283809,0.0,1.0
2025-06-16,38.49,39.325,38.23,38.84,205758,37.979793330281,38.8037249340946,37.7232397769978,38.3251538827777,208522.077809353,0.0,1.0
2025-06-17,37.91,38.7,37.85,38.24,177869,37.4074815575722,38.1870096617791,37.3482768914299,37.7331072213548,180258.427171103,0.0,1.0
2025-06-18,37.58,38.35,37.53,37.91,267354,37.0818558937896,37.8416491092823,37.0325186720043,37.4074815575722,270945.535972558,0.0,1.0
2025-06-20,38.14,38.495,37.7833,38.14,529126,37.6344327777843,37.9847270524595,37.2824610375684,37.6344327777843,536234.085396202,0.0,1.0
2025-06-23,39.3,39.33,37.885,38.13,289872,38.779056323202,38.8086586562731,37.3828129466796,37.6245653334273,293766.034558815,0.0,1.0
2025-06-24,39.44,39.91,38.98,39.63,220771,38.9172005442007,39.380970428982,38.4632981037764,39.1046819869846,223736.756967158,0.0,1.0
2025-06-25,38.93,39.43,38.52,39.43,186966,38.4139608819912,38.9073330998436,38.0093956633522,38.9073330998436,189477.632946002,0.0,1.0
2025-06-26,39.67,39.78,38.99,39.22,320933,39.1441517644128,39.2526936523403,38.4731655481335,38.7001167683456,325244.296686345,0.0,1.0
2025-06-27,41.99,49.99,41.085,48.86,1517463,41.4333988552481,49.3273543408872,40.5403951409352,48.2123331285407,1537848.0436183,0.0,1.0
2025-06-30,40.6,41.535,38.1607,41.15,1085878,40.0618240896183,40.9844301370024,37.6548583876034,40.604533529256,1100465.28838473,0.0,1.0
2025-07-01,41.43,42.2,39.0,39.93,462399,40.8808219712534,41.6406151867461,38.4830329924905,39.4007053176961,468610.699253331,0.0,1.0
2025-07-02,43.21,43.35,41.2718,41.89,345469,42.6372270668081,42.7753712878068,40.7247190015249,41.3347244116776,350109.904347434,0.0,1.0
2025-07-03,43.27,43.52,42.6,42.94,185198,42.6964317329504,42.9431178418766,42.0353129610281,42.3708060691678,187685.882279846,0.0,1.0
2025-07-07,42.11,43.45,42.04,42.89,302734,41.5518081875327,42.8740457313773,41.4827360770334,42.3214688473825,306800.817968374,0.0,1.0
2025-07-08,42.38,43.205,42.2,42.35,234671,41.818229185173,42.6322933446296,41.6406151867461,41.7886268521019,237823.48448954,0.0,1.0
2025-07-09,43.56,43.61,41.78,42.44,327166,42.9825876193048,43.03192484109,41.2261825237501,41.8774338513153,331561.028531453,0.0,1.0
2025-07-10,43.96,45.095,43.375,43.69,419239,43.3772853935867,44.4972403281118,42.8000398986994,43.1108643959464,424870.903579522,0.0,1.0
2025-07-11,43.94,44.22,43.32,43.43,180968,43.3575505048726,43.63383894687,42.7457689547356,42.8543108426632,183399.05800505,0.0,1.0
2025-07-14,43.53,43.99,43.24,43.73,263297,42.9529852862336,43.4068877266579,42.6668293998792,43.1503341733746,266834.035716566,0.0,1.0
2025-07-15,42.18,43.7,42.15,43.7,280220,41.620880298032,43.1207318403035,41.5912779649609,43.1207318403035,283984.373116656,0.0,1.0
2025-07-16,41.09,42.16,40.92,42.14,327301,40.801882416397,41.8643797195254,40.633074433657,41.8445199568501,329612.196632265,0.26,1.0
2025-07-17,42.02,42.7,41.25,41.25,210501,41.7253613807983,42.4005933117584,40.9607605177994,40.9607605177994,211987.427485062,0.0,1.0
2025-07-18,41.97,42.26,41.69,42.26,177517,41.67571197411,41.9636785329018,41.3976752966559,41.9636785329018,178770.514937534,0.0,1.0
2025-07-21,41.54,42.49,41.52,42.36,127381,41.2487270765912,42.1920658036678,41.2288673139159,42.0629773462783,128280.485605649,0.0,1.0
2025-07-22,42.4,42.845,41.69,41.69,160929,42.1026968716289,42.5445765911543,41.3976752966559,41.3976752966559,162065.38077132,0.0,1.0
2025-07-23,43.05,43.265,42.735,42.95,119048,42.7481391585761,42.9616316073355,42.4353478964401,42.6488403451996,119888.643128734,0.0,1.0
2025-07-24,42.41,43.11,42.34,42.82,134614,42.1126267529666,42.8077184466019,42.043117583603,42.5197518878101,135564.56056491,0.0,1.0
2025-07-25,42.89,42.96,42.37,42.62,101486,42.5892610571737,42.6587702265372,42.072907227616,42.3211542610572,102202.631178707,0.0,1.0
2025-07-28,42.78,43.03,42.39,42.92,150895,42.4800323624596,42.7282793959008,42.0927669902913,42.6190507011866,151960.526887561,0.0,1.0
2025-07-29,42.47,43.16,41.943118,43.16,218122,42.1722060409925,42.8573678532902,41.6490184670982,42.8573678532902,219662.242259641,0.0,1.0
2025-07-30,42.48,43.59,42.29,42.55,176445,42.1821359223301,43.2843527508091,41.9934681769148,42.2516450916936,177690.945138512,0.0,1.0
2025-07-31,41.99,42.36,41.43,41.87,216750,41.6955717367853,42.0629773462783,41.139498381877,41.5764131607336,218280.554046714,0.0,1.0
2025-08-01,40.4,42.0,40.11,41.43,200714,40.1167206040992,41.705501618123,39.8287540453074,41.139498381877,202131.317762086,0.0,1.0
2025-08-04,40.6,41.885,40.24,40.54,118541,40.3153182308522,41.59130798274,39.9578425026969,40.2557389428263,119378.063009234,0.0,1.0
2025-08-05,41.71,41.79,40.55,40.86,126617,41.4175350593312,41.4969741100324,40.265668824164,40.5734951456311,127511.09071157,0.0,1.0
2025-08-06,41.38,41.9,41.19,41.9,115854,41.0898489751888,41.6062028047465,40.9011812297735,41.6062028047465,116672.089082021,0.0,1.0
2025-08-07,41.61,42.25,41.34,41.89,115731,41.3182362459547,41.9537486515642,41.0501294498382,41.5962729234089,116548.220532319,0.0,1.0
2025-08-08,41.52,41.83,41.36,41.64,101852,41.2288673139159,41.536693635383,41.0699892125135,41.3480258899676,102571.215643672,0.0,1.0
2025-08-11,41.13,41.895,40.595,41.53,105106,40.8416019417476,41.6012378640777,40.3103532901834,41.2387971952535,105848.193373167,0.0,1.0
2025-08-12,43.28,43.52,41.39,41.39,128336,42.976526429342,43.2148435814455,41.0997788565264,41.0997788565264,129242.229223248,0.0,1.0
2025-08-13,44.64,44.82,43.0917,43.37,158734,44.3269902912621,44.5057281553398,42.7895467637541,43.0658953613808,159854.881042912,0.0,1.0
2025-08-14,43.65,44.0,43.23,43.94,122330,43.343932038835,43.6914778856527,42.9268770226537,43.6318985976268,123193.81857686,0.0,1.0
2025-08-15,42.7,43.99,42.67,43.99,179889,42.4005933117584,43.681548004315,42.3708036677454,43.681548004315,181159.264530147,0.0,1.0
2025-08-18,42.96,43.185,42.545,42.83,92804,42.6587702265372,42.8821925566343,42.2466801510248,42.5296817691478,93459.3242802825,0.0,1.0
2025-08-19,43.59,44.105,43.0556,43.25,81271,43.2843527508091,43.795741639698,42.7536998921251,42.946736785329,81844.8853883758,0.0,1.0
2025-08-20,42.64,43.575,42.565,43.5,108168,42.3410140237325,43.2694579288026,42.2665399137001,43.1949838187702,108931.815317762,0.0,1.0
2025-08-21,42.51,42.61,41.46,42.25,84639,42.211925566343,42.3112243797195,41.16928802589,41.9537486515642,85236.6681151549,0.0,1.0
2025-08-22,45.19,45.55,42.9,42.9,177262,44.8731337648328,45.2306094929881,42.5991909385113,42.5991909385113,178513.714285714,0.0,1.0
2025-08-25,44.73,44.925,44.45,44.79,101289,44.416359223301,44.6099919093851,44.1383225458468,44.4759385113269,102004.240086909,0.0,1.0
2025-08-26,44.34,44.92,44.28,44.63,156939,44.0290938511327,44.6050269687163,43.9695145631068,44.3170604099245,158047.205866377,0.0,1.0
2025-08-27,44.31,44.94,44.07,44.18,91645,43.9993042071197,44.6248867313916,43.7609870550162,43.8702157497303,92292.1401412277,0.0,1.0
2025-08-28,44.09,44.52,43.52,44.33,115194,43.7808468176915,44.2078317152104,43.2148435814455,44.019163969795,116007.428571429,0.0,1.0
2025-08-29,43.975,44.2,43.4839,44.1,146489,43.6666531823085,43.8900755124056,43.1789967098166,43.7907766990291,147523.414448669,0.0,1.0
2025-09-02,43.1,43.56,42.1301,43.31,106838,42.7977885652643,43.2545631067961,41.8346893743258,43.0063160733549,107592.423682781,0.0,1.0
2025-09-03,42.27,43.05,41.79,42.82,150996,41.9736084142395,42.7481391585761,41.4969741100324,42.5197518878101,152062.240086909,0.0,1.0
2025-09-04,43.79,43.81,41.91,42.52,106753,43.482950377562,43.5028101402373,41.6161326860841,42.2218554476807,107506.823465508,0.0,1.0
2025-09-05,43.62,44.48,43.42,44.07,88911,43.314142394822,44.1681121898598,43.1155447680691,43.7609870550162,89538.8343291689,0.0,1.0
2025-09-08,43.08,44.0,42.6788,43.94,115931,42.777928802589,43.6914778856527,42.3795419633226,43.6318985976268,116749.632808256,0.0,1.0
2025-09-09,41.56,42.79,41.35,42.79,120203,41.2685868392665,42.4899622437972,41.0600593311758,42.4899622437972,121051.79902227,0.0,1.0
2025-09-10,41.62,42.17,41.38,41.98,106091,41.3281661272923,41.874309600863,41.0898489751888,41.6856418554477,106840.148832157,0.0,1.0
2025-09-11,43.69,43.75,41.72,41.75,173203,43.3836515641855,43.4432308522114,41.4274649406688,41.4572545846818,174426.052145573,0.0,1.0
2025-09-12,41.93,43.59,41.85,43.59,97647,41.6359924487594,43.2843527508091,41.5565533980583,43.2843527508091,98336.5225420968,0.0,1.0
2025-09-15,42.7,42.74,41.565,42.44,116163,42.4005933117584,42.440312837109,41.2735517799353,42.1424163969795,116983.271048343,0.0,1.0
2025-09-16,42.32,42.81,41.96,42.74,120738,42.0232578209277,42.5098220064725,41.6657820927724,42.440312837109,121590.576860402,0.0,1.0
2025-09-17,41.305,43.6,41.21,42.32,149176,41.0153748651564,43.2942826321467,40.9210409924488,42.0232578209277,150229.388375883,0.0,1.0
2025-09-18,42.59,42.8,41.285,41.53,131253,42.2913646170442,42.4998921251348,40.9955151024811,41.2387971952535,132179.827267789,0.0,1.0
2025-09-19,43.84,43.93,42.25,43.0,913456,43.5325997842503,43.6219687162891,41.9537486515642,42.6984897518878,919906.259641499,0.0,1.0
2025-09-22,45.17,45.3,42.2762,43.72,340961,44.8532740021575,44.9823624595469,41.9797649406688,43.4134412081985,343368.655078762,0.0,1.0
2025-09-23,45.4,46.14,45.0,45.33,349011,45.0816612729234,45.8164724919094,44.6844660194175,45.0121521035599,351475.499185226,0.0,1.0
2025-09-24,44.44,45.8009,44.05,45.31,229242,44.1283926645092,45.4797502157497,43.7411272923409,44.9922923408846,230860.764801738,0.0,1.0
2025-09-25,43.78,44.855,43.38,44.11,193925,43.4730204962244,44.5404827400216,43.0758252427185,43.8007065803668,195294.378055405,0.0,1.0
2025-09-26,45.33,45.465,43.7,43.89,321644,45.0121521035599,45.1462055016181,43.3935814455232,43.5822491909385,323915.250407387,0.0,1.0
2025-09-29,43.95,46.03,43.81,45.7,257028,43.6418284789644,45.7072437971953,43.5028101402373,45.3795577130529,258842.972297664,0.0,1.0
2025-09-30,43.57,43.93,42.8399,43.93,191159,43.2644929881338,43.6219687162891,42.5395123516721,43.6219687162891,192508.846279196,0.0,1.0
2025-10-01,44.01,44.33,42.79,43.18,132617,43.7014077669903,44.019163969795,42.4899622437972,42.8772276159655,133553.458989679,0.0,1.0
2025-10-02,44.3,44.3,43.53,44.07,107117,43.9893743257821,43.9893743257821,43.2247734627832,43.7609870550162,107873.393807713,0.0,1.0
2025-10-03,44.43,45.56,44.41,44.43,133373,44.1184627831715,45.2405393743258,44.0986030204962,44.1184627831715,134314.797392721,0.0,1.0
2025-10-06,43.73,44.86,43.54,44.67,124926,43.4233710895361,44.5454476806904,43.2347033441208,44.3567799352751,125808.149918523,0.0,1.0
2025-10-07,42.89,44.234132,42.465,44.0,128733,42.5892610571737,43.9239681833873,42.1672411003236,43.6914778856527,129642.032590983,0.0,1.0
2025-10-08,43.32,44.015,42.4,43.26,137218,43.0162459546926,43.7063727076591,42.1026968716289,42.9566666666667,138186.94839761,0.0,1.0
2025-10-09,41.44,43.82,41.23,43.12,572416,41.1494282632147,43.512740021575,40.9409007551241,42.8176483279396,576458.046713742,0.0,1.0
2025-10-10,39.6,44.8637,39.58,41.1,664570,39.3223300970874,44.5491217367853,39.3024703344121,40.8118122977346,669262.781097229,0.0,1.0
2025-10-13,38.75,40.02,38.37,39.75,504361,38.4782901833873,39.7393851132686,38.1009546925566,39.4712783171521,507922.484519283,0.0,1.0
2025-10-14,38.48,39.1,38.26,38.32,226232,38.2101833872708,38.825836030205,37.9917259978425,38.0513052858684,227829.510048886,0.0,1.0
2025-10-15,38.25,38.99,38.05,38.69,224532,37.9817961165049,38.7166073354908,37.7831984897519,38.4187108953614,226117.505703422,0.0,1.0
2025-10-16,37.91,38.9,37.51,38.04,324019,37.6441801510248,38.627238403452,37.2469848975189,37.7732686084142,326307.021184139,0.0,1.0
2025-10-17,38.0,38.51,37.25,37.9,211356,37.7335490830637,38.2399730312837,36.98880798274,37.6342502696872,212848.464964693,0.0,1.0
2025-10-20,38.16,38.39,37.625,38.39,149324,37.892427184466,38.1208144552319,37.3611785329018,38.1208144552319,150378.433460076,0.0,1.0
2025-10-21,39.7,39.98,38.03,38.22,346926,39.4216289104639,39.699665587918,37.7633387270766,37.9520064724919,349375.776208582,0.0,1.0
2025-10-22,38.45,39.785,38.05,39.57,192937,38.1803937432578,39.5060329018339,37.7831984897519,39.2925404530744,194299.401412276,0.0,1.0
2025-10-23,38.95,39.06,37.9,38.36,157161,38.6768878101402,38.7861165048544,37.6342502696872,38.091024811219,158270.773492667,0.0,1.0
2025-10-24,39.12,39.38,38.975,39.21,174209,38.8456957928803,39.1038727076591,38.7017125134844,38.9350647249191,175439.155893536,0.0,1.0
2025-10-27,38.85,39.46,38.78,39.29,197524,38.5775889967638,39.1833117583603,38.5080798274002,39.0145037756203,198918.791960891,0.0,1.0
2025-10-28,38.14,38.935,38.05,38.85,281506,37.8725674217907,38.6619929881338,37.7831984897519,38.5775889967638,283493.820749593,0.0,1.0
2025-10-29,36.82,38.01,36.55,37.79,257314,36.82,38.01,36.55,37.79,257314,0.26,1.0
2025-10-30,36.46,36.9983,36.4,36.52,173258,36.46,36.9983,36.4,36.52,173258,0.0,1.0
2025-10-31,36.61,36.8875,35.68,36.27,275947,36.61,36.8875,35.68,36.27,275947,0.0,1.0
2025-11-03,35.67,36.32,35.26,36.32,260329,35.67,36.32,35.26,36.32,260329,0.0,1.0
2025-11-04,35.27,35.84,35.11,35.32,243646,35.27,35.84,35.11,35.32,243646,0.0,1.0
2025-11-05,35.44,35.625,34.78,35.42,227779,35.44,35.625,34.78,35.42,227779,0.0,1.0
2025-11-06,34.57,35.8445,34.37,35.49,275159,34.57,35.8445,34.37,35.49,275159,0.0,1.0
2025-11-07,34.44,34.82,33.75,34.44,216900,34.44,34.82,33.75,34.44,216900,0.0,1.0
2025-11-10,34.27,34.89,34.0738,34.89,160064,34.27,34.89,34.0738,34.89,160064,0.0,1.0
2025-11-11,34.27,34.635,34.14,34.5,153660,34.27,34.635,34.14,34.5,153660,0.0,1.0
2025-11-12,34.51,34.79,34.3,34.3,191939,34.51,34.79,34.3,34.3,191939,0.0,1.0
2025-11-13,33.66,34.97,33.53,34.53,188110,33.66,34.97,33.53,34.53,188110,0.0,1.0
2025-11-14,33.42,33.455,32.95,33.41,248661,33.42,33.455,32.95,33.41,248661,0.0,1.0
2025-11-17,33.5,35.88,33.45,34.91,274327,33.5,35.88,33.45,34.91,274327,0.0,1.0
2025-11-18,34.08,34.3,32.77,33.15,222124,34.08,34.3,32.77,33.15,222124,0.0,1.0
2025-11-19,33.6,34.09,33.255,34.0,199559,33.6,34.09,33.255,34.0,199559,0.0,1.0
2025-11-20,34.05,34.845,33.789,33.82,220633,34.05,34.845,33.789,33.82,220633,0.0,1.0
2025-11-21,35.3,35.54,34.15,34.15,177851,35.3,35.54,34.15,34.15,177851,0.0,1.0
2025-11-24,35.17,35.49,34.725,35.08,224890,35.17,35.49,34.725,35.08,224890,0.0,1.0
2025-11-25,35.98,36.1999,35.3,35.45,174324,35.98,36.1999,35.3,35.45,174324,0.0,1.0
2025-11-26,36.49,36.88,35.71,35.71,200921,36.49,36.88,35.71,35.71,200921,0.0,1.0